Find a quote
CGI INC
145.13 Up 2.14 (1.47 %)
Delayed : 2024/04/22 16:00:01
- Previous close $142.99
- Opening $143.43
- Price Bid $145.15
- Price Ask $145.15
- Size Bid 8
- Size Ask 6
- Today High $145.41
- Today Low $143.31
- 52 Weeks High $160.40
- 52 Weeks Low $127.73
- Volume 410,571
Fundamentals
- P/E Ratio : 20.94
- Earnings/Share : 2.37
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 33,785.82
- Shares Out (M) : 232.80
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $145.13 | Down $ -0.05 | $145.13 | $145.13 | 207,600 |
| 03:59 PM | $145.18 | Up $0.14 | $145.20 | $145.01 | 7,900 |
| 03:58 PM | $145.04 | Up $0.00 | $145.04 | $144.99 | 1,700 |
| 03:57 PM | $145.04 | Down $ -0.11 | $145.15 | $145.02 | 2,400 |
| 03:56 PM | $145.15 | Down $ -0.02 | $145.18 | $145.15 | 1,100 |
| 03:55 PM | $145.17 | Down $ -0.03 | $145.19 | $145.12 | 3,000 |
| 03:54 PM | $145.20 | Up $0.06 | $145.20 | $145.14 | 1,200 |
| 03:53 PM | $145.14 | Up $0.02 | $145.15 | $145.14 | 200 |
| 03:52 PM | $145.12 | Down $ -0.04 | $145.16 | $145.12 | 500 |
| 03:51 PM | $145.16 | Up $0.01 | $145.22 | $145.16 | 1,800 |
| 03:50 PM | $145.15 | Up $0.09 | $145.16 | $145.02 | 3,000 |
| 03:49 PM | $145.06 | Down $ -0.03 | $145.09 | $145.06 | 800 |
| 03:48 PM | $145.09 | Down $ -0.02 | $145.11 | $145.09 | 1,100 |
| 03:47 PM | $145.11 | Up $0.01 | $145.11 | $145.11 | 200 |
| 03:46 PM | $145.10 | Up $0.00 | $145.11 | $145.10 | 300 |
| 03:45 PM | $145.10 | Up $0.17 | $145.11 | $144.94 | 1,200 |
| 03:44 PM | $144.93 | Down $ -0.01 | $144.93 | $144.92 | 200 |
| 03:42 PM | $144.94 | Up $0.04 | $144.97 | $144.94 | 800 |
| 03:42 PM | $144.94 | Up $0.00 | $144.97 | $144.94 | 0 |
| 03:41 PM | $144.90 | Up $0.02 | $144.93 | $144.89 | 1,000 |
| 03:39 PM | $144.88 | Down $ -0.05 | $144.94 | $144.88 | 1,300 |
| 03:39 PM | $144.88 | Up $0.00 | $144.94 | $144.88 | 0 |
| 03:37 PM | $144.93 | Down $ -0.03 | $144.94 | $144.93 | 300 |
| 03:37 PM | $144.93 | Up $0.00 | $144.94 | $144.93 | 0 |
| 03:36 PM | $144.96 | Up $0.01 | $145.00 | $144.96 | 800 |
| 03:35 PM | $144.95 | Down $ -0.07 | $144.95 | $144.95 | 200 |
| 03:34 PM | $145.02 | Down $ -0.17 | $145.15 | $145.02 | 800 |
| 03:33 PM | $145.19 | Down $ -0.05 | $145.19 | $145.19 | 200 |
| 03:32 PM | $145.24 | Down $ -0.06 | $145.28 | $145.24 | 400 |
| 03:31 PM | $145.30 | Down $ -0.04 | $145.38 | $145.30 | 2,300 |
| 03:30 PM | $145.34 | Down $ -0.02 | $145.34 | $145.34 | 100 |
| 03:28 PM | $145.36 | Up $0.08 | $145.41 | $145.30 | 700 |
| 03:28 PM | $145.36 | Up $0.00 | $145.41 | $145.30 | 0 |
| 03:27 PM | $145.28 | Up $0.10 | $145.28 | $145.15 | 1,100 |
| 03:25 PM | $145.18 | Down $ -0.06 | $145.22 | $145.18 | 600 |
| 03:25 PM | $145.18 | Up $0.00 | $145.22 | $145.18 | 0 |
| 03:24 PM | $145.24 | Down $ -0.01 | $145.25 | $145.24 | 600 |
| 03:23 PM | $145.25 | Down $ -0.07 | $145.33 | $145.25 | 1,300 |
| 03:22 PM | $145.32 | Up $0.06 | $145.33 | $145.20 | 1,700 |
| 03:21 PM | $145.26 | Up $0.01 | $145.26 | $145.26 | 200 |
| 03:20 PM | $145.25 | Up $0.03 | $145.25 | $145.10 | 2,700 |
| 03:18 PM | $145.22 | Up $0.12 | $145.22 | $145.11 | 2,200 |
| 03:18 PM | $145.22 | Up $0.00 | $145.22 | $145.11 | 0 |
| 03:17 PM | $145.10 | Up $0.09 | $145.10 | $145.05 | 500 |
| 03:16 PM | $145.01 | Down $ -0.04 | $145.05 | $145.01 | 600 |
| 03:15 PM | $145.05 | Down $ -0.02 | $145.07 | $145.02 | 700 |
| 03:14 PM | $145.07 | Up $0.08 | $145.07 | $144.99 | 300 |
| 03:13 PM | $144.99 | Up $0.00 | $145.02 | $144.99 | 300 |
| 03:12 PM | $144.99 | Up $0.08 | $145.01 | $144.93 | 600 |
| 03:11 PM | $144.91 | Up $0.01 | $144.92 | $144.90 | 800 |
| 03:10 PM | $144.90 | Up $0.03 | $144.92 | $144.88 | 500 |
| 03:09 PM | $144.87 | Down $ -0.02 | $144.91 | $144.86 | 1,200 |
| 03:08 PM | $144.89 | Up $0.16 | $144.90 | $144.74 | 2,500 |
| 03:06 PM | $144.73 | Down $ -0.05 | $144.77 | $144.73 | 200 |
| 03:06 PM | $144.73 | Up $0.00 | $144.77 | $144.73 | 0 |
| 03:05 PM | $144.78 | Up $0.01 | $144.79 | $144.77 | 500 |
| 03:04 PM | $144.77 | Down $ -0.01 | $144.77 | $144.77 | 200 |
| 03:03 PM | $144.78 | Up $0.02 | $144.78 | $144.77 | 200 |
| 03:02 PM | $144.76 | Down $ -0.02 | $144.78 | $144.76 | 300 |
| 03:01 PM | $144.78 | Down $ -0.03 | $144.81 | $144.78 | 500 |
| 02:59 PM | $144.81 | Down $ -0.09 | $144.89 | $144.79 | 900 |
| 02:59 PM | $144.81 | Up $0.00 | $144.89 | $144.79 | 0 |
| 02:58 PM | $144.90 | Up $0.19 | $144.90 | $144.78 | 1,100 |
| 02:56 PM | $144.71 | Up $0.07 | $144.75 | $144.65 | 600 |
| 02:56 PM | $144.71 | Up $0.00 | $144.75 | $144.65 | 0 |
| 02:54 PM | $144.64 | Up $0.11 | $144.64 | $144.47 | 1,000 |
| 02:54 PM | $144.64 | Up $0.00 | $144.64 | $144.47 | 0 |
| 02:53 PM | $144.53 | Up $0.07 | $144.60 | $144.53 | 3,400 |
| 02:52 PM | $144.46 | Down $ -0.06 | $144.51 | $144.46 | 500 |
| 02:51 PM | $144.52 | Down $ -0.03 | $144.52 | $144.52 | 200 |
| 02:50 PM | $144.55 | Up $0.02 | $144.56 | $144.55 | 300 |
| 02:49 PM | $144.53 | Up $0.02 | $144.57 | $144.53 | 600 |
| 02:48 PM | $144.51 | Down $ -0.05 | $144.55 | $144.51 | 600 |
| 02:46 PM | $144.56 | Down $ -0.03 | $144.60 | $144.56 | 400 |
| 02:46 PM | $144.56 | Up $0.00 | $144.60 | $144.56 | 0 |
| 02:44 PM | $144.59 | Down $ -0.06 | $144.68 | $144.59 | 600 |
| 02:44 PM | $144.59 | Up $0.00 | $144.68 | $144.59 | 0 |
| 02:43 PM | $144.65 | Down $ -0.09 | $144.71 | $144.65 | 500 |
| 02:42 PM | $144.74 | Down $ -0.02 | $144.74 | $144.74 | 200 |
| 02:41 PM | $144.76 | Down $ -0.06 | $144.77 | $144.73 | 400 |
| 02:39 PM | $144.82 | Down $ -0.16 | $144.86 | $144.82 | 500 |
| 02:39 PM | $144.82 | Up $0.00 | $144.86 | $144.82 | 0 |
| 02:38 PM | $144.98 | Up $0.01 | $145.01 | $144.98 | 300 |
| 02:37 PM | $144.97 | Up $0.02 | $144.97 | $144.97 | 100 |
| 02:36 PM | $144.95 | Up $0.02 | $144.98 | $144.95 | 1,000 |
| 02:35 PM | $144.93 | Down $ -0.04 | $144.95 | $144.93 | 300 |
| 02:34 PM | $144.97 | Down $ -0.02 | $144.97 | $144.97 | 200 |
| 02:33 PM | $144.99 | Down $ -0.01 | $144.99 | $144.99 | 200 |
| 02:32 PM | $145.00 | Up $0.04 | $145.00 | $144.99 | 400 |
| 02:31 PM | $144.96 | Up $0.01 | $144.98 | $144.96 | 200 |
| 02:30 PM | $144.95 | Up $0.02 | $144.95 | $144.95 | 100 |
| 02:29 PM | $144.93 | Down $ -0.06 | $145.04 | $144.93 | 1,100 |
| 02:28 PM | $144.99 | Down $ -0.01 | $145.05 | $144.99 | 400 |
| 02:27 PM | $145.00 | Up $0.03 | $145.00 | $144.99 | 300 |
| 02:26 PM | $144.97 | Down $ -0.03 | $145.02 | $144.97 | 500 |
| 02:25 PM | $145.00 | Up $0.00 | $145.00 | $145.00 | 100 |
| 02:24 PM | $145.00 | Up $0.04 | $145.00 | $144.99 | 300 |
| 02:23 PM | $144.96 | Down $ -0.06 | $145.00 | $144.96 | 700 |
| 02:22 PM | $145.02 | Up $0.03 | $145.02 | $144.95 | 2,800 |
| 02:21 PM | $144.99 | Up $0.14 | $144.99 | $144.92 | 800 |
| 02:20 PM | $144.85 | Up $0.00 | $144.85 | $144.85 | 100 |
| 02:19 PM | $144.85 | Down $ -0.03 | $144.94 | $144.85 | 700 |
| 02:18 PM | $144.88 | Up $0.02 | $144.88 | $144.88 | 100 |
| 02:17 PM | $144.86 | Down $ -0.03 | $144.91 | $144.86 | 600 |
| 02:16 PM | $144.89 | Up $0.03 | $144.89 | $144.88 | 400 |
| 02:15 PM | $144.86 | Up $0.08 | $144.86 | $144.73 | 2,400 |
| 02:14 PM | $144.78 | Up $0.01 | $144.78 | $144.77 | 400 |
| 02:13 PM | $144.77 | Up $0.02 | $144.77 | $144.75 | 400 |
| 02:12 PM | $144.75 | Up $0.03 | $144.75 | $144.72 | 300 |
| 02:10 PM | $144.72 | Down $ -0.03 | $144.75 | $144.72 | 700 |
| 02:10 PM | $144.72 | Up $0.00 | $144.75 | $144.72 | 0 |
| 02:09 PM | $144.75 | Down $ -0.05 | $144.75 | $144.75 | 200 |
| 02:08 PM | $144.80 | Down $ -0.01 | $144.81 | $144.80 | 200 |
| 02:07 PM | $144.81 | Up $0.06 | $144.81 | $144.77 | 500 |
| 02:06 PM | $144.75 | Up $0.02 | $144.76 | $144.75 | 600 |
| 02:05 PM | $144.73 | Up $0.01 | $144.77 | $144.73 | 900 |
| 02:02 PM | $144.72 | Up $0.03 | $144.72 | $144.71 | 600 |
| 02:02 PM | $144.72 | Up $0.00 | $144.72 | $144.71 | 0 |
| 02:02 PM | $144.72 | Up $0.00 | $144.72 | $144.71 | 0 |
| 02:01 PM | $144.69 | Up $0.02 | $144.72 | $144.69 | 400 |
| 02:00 PM | $144.67 | Down $ -0.07 | $144.75 | $144.67 | 1,100 |
| 01:59 PM | $144.74 | Up $0.02 | $144.74 | $144.73 | 300 |
| 01:58 PM | $144.72 | Down $ -0.01 | $144.72 | $144.72 | 200 |
| 01:57 PM | $144.73 | Up $0.03 | $144.73 | $144.70 | 300 |
| 01:56 PM | $144.70 | Down $ -0.05 | $144.70 | $144.70 | 300 |
| 01:55 PM | $144.75 | Up $0.02 | $144.77 | $144.75 | 200 |
| 01:54 PM | $144.73 | Up $0.06 | $144.76 | $144.73 | 800 |
| 01:53 PM | $144.67 | Up $0.02 | $144.67 | $144.67 | 100 |
| 01:52 PM | $144.65 | Up $0.02 | $144.65 | $144.59 | 200 |
| 01:51 PM | $144.63 | Up $0.03 | $144.63 | $144.58 | 600 |
| 01:50 PM | $144.60 | Down $ -0.03 | $144.63 | $144.60 | 500 |
| 01:49 PM | $144.63 | Up $0.06 | $144.64 | $144.60 | 500 |
| 01:48 PM | $144.57 | Up $0.03 | $144.57 | $144.57 | 100 |
| 01:47 PM | $144.54 | Down $ -0.01 | $144.54 | $144.54 | 300 |
| 01:45 PM | $144.55 | Up $0.06 | $144.55 | $144.51 | 1,000 |
| 01:45 PM | $144.55 | Up $0.00 | $144.55 | $144.51 | 0 |
| 01:44 PM | $144.49 | Up $0.05 | $144.51 | $144.45 | 1,400 |
| 01:43 PM | $144.44 | Down $ -0.08 | $144.47 | $144.44 | 600 |
| 01:40 PM | $144.52 | Up $0.00 | $144.54 | $144.52 | 600 |
| 01:40 PM | $144.52 | Up $0.00 | $144.54 | $144.52 | 0 |
| 01:40 PM | $144.52 | Up $0.00 | $144.54 | $144.52 | 0 |
| 01:39 PM | $144.52 | Up $0.01 | $144.52 | $144.51 | 200 |
| 01:38 PM | $144.51 | Up $0.03 | $144.51 | $144.50 | 500 |
| 01:37 PM | $144.48 | Down $ -0.02 | $144.49 | $144.48 | 300 |
| 01:35 PM | $144.50 | Down $ -0.01 | $144.50 | $144.49 | 300 |
| 01:35 PM | $144.50 | Up $0.00 | $144.50 | $144.49 | 0 |
| 01:34 PM | $144.51 | Up $0.01 | $144.51 | $144.45 | 500 |
| 01:33 PM | $144.50 | Up $0.07 | $144.50 | $144.45 | 200 |
| 01:31 PM | $144.43 | Down $ -0.02 | $144.48 | $144.43 | 500 |
| 01:31 PM | $144.43 | Up $0.00 | $144.48 | $144.43 | 0 |
| 01:30 PM | $144.45 | Up $0.03 | $144.45 | $144.45 | 300 |
| 01:29 PM | $144.42 | Up $0.07 | $144.42 | $144.34 | 700 |
| 01:28 PM | $144.35 | Up $0.00 | $144.36 | $144.35 | 1,100 |
| 01:27 PM | $144.35 | Up $0.07 | $144.38 | $144.31 | 900 |
| 01:26 PM | $144.28 | Up $0.02 | $144.28 | $144.28 | 100 |
| 01:24 PM | $144.26 | Up $0.01 | $144.26 | $144.22 | 900 |
| 01:24 PM | $144.26 | Up $0.00 | $144.26 | $144.22 | 0 |
| 01:21 PM | $144.25 | Down $ -0.02 | $144.25 | $144.25 | 200 |
| 01:21 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:21 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 01:19 PM | $144.27 | Down $ -0.04 | $144.28 | $144.27 | 500 |
| 01:19 PM | $144.27 | Up $0.00 | $144.28 | $144.27 | 0 |
| 01:18 PM | $144.31 | Up $0.05 | $144.33 | $144.31 | 400 |
| 01:15 PM | $144.26 | Down $ -0.03 | $144.28 | $144.26 | 200 |
| 01:15 PM | $144.26 | Up $0.00 | $144.28 | $144.26 | 0 |
| 01:15 PM | $144.26 | Up $0.00 | $144.28 | $144.26 | 0 |
| 01:14 PM | $144.29 | Up $0.00 | $144.29 | $144.29 | 300 |
| 01:13 PM | $144.29 | Up $0.07 | $144.29 | $144.26 | 500 |
| 01:11 PM | $144.22 | Down $ -0.02 | $144.22 | $144.22 | 200 |
| 01:11 PM | $144.22 | Up $0.00 | $144.22 | $144.22 | 0 |
| 01:09 PM | $144.24 | Down $ -0.02 | $144.28 | $144.24 | 700 |
| 01:09 PM | $144.24 | Up $0.00 | $144.28 | $144.24 | 0 |
| 01:08 PM | $144.26 | Down $ -0.02 | $144.29 | $144.26 | 300 |
| 01:07 PM | $144.28 | Up $0.00 | $144.28 | $144.28 | 200 |
| 01:06 PM | $144.28 | Up $0.01 | $144.29 | $144.28 | 700 |
| 01:05 PM | $144.27 | Up $0.01 | $144.28 | $144.27 | 200 |
| 01:04 PM | $144.26 | Up $0.00 | $144.26 | $144.26 | 200 |
| 01:03 PM | $144.26 | Up $0.04 | $144.27 | $144.26 | 200 |
| 01:02 PM | $144.22 | Up $0.07 | $144.22 | $144.15 | 900 |
| 01:00 PM | $144.15 | Down $ -0.04 | $144.17 | $144.15 | 300 |
| 01:00 PM | $144.15 | Up $0.00 | $144.17 | $144.15 | 0 |
| 12:59 PM | $144.19 | Up $0.00 | $144.19 | $144.15 | 700 |
| 12:58 PM | $144.19 | Up $0.02 | $144.19 | $144.19 | 200 |
| 12:57 PM | $144.17 | Up $0.06 | $144.17 | $144.12 | 1,100 |
| 12:52 PM | $144.11 | Up $0.04 | $144.14 | $144.08 | 500 |
| 12:52 PM | $144.11 | Up $0.00 | $144.14 | $144.08 | 0 |
| 12:52 PM | $144.11 | Up $0.00 | $144.14 | $144.08 | 0 |
| 12:52 PM | $144.11 | Up $0.00 | $144.14 | $144.08 | 0 |
| 12:52 PM | $144.11 | Up $0.00 | $144.14 | $144.08 | 0 |
| 12:51 PM | $144.07 | Down $ -0.06 | $144.07 | $144.07 | 100 |
| 12:49 PM | $144.13 | Up $0.02 | $144.13 | $144.12 | 400 |
| 12:49 PM | $144.13 | Up $0.00 | $144.13 | $144.12 | 0 |
| 12:48 PM | $144.11 | Down $ -0.04 | $144.11 | $144.11 | 100 |
| 12:47 PM | $144.15 | Down $ -0.03 | $144.16 | $144.15 | 200 |
| 12:46 PM | $144.18 | Down $ -0.01 | $144.21 | $144.18 | 600 |
| 12:45 PM | $144.19 | Up $0.07 | $144.19 | $144.15 | 1,100 |
| 12:44 PM | $144.12 | Up $0.03 | $144.12 | $144.12 | 100 |
| 12:43 PM | $144.09 | Down $ -0.04 | $144.09 | $144.09 | 100 |
| 12:42 PM | $144.13 | Down $ -0.06 | $144.16 | $144.13 | 400 |
| 12:41 PM | $144.19 | Down $ -0.01 | $144.21 | $144.19 | 400 |
| 12:40 PM | $144.20 | Down $ -0.01 | $144.20 | $144.18 | 200 |
| 12:38 PM | $144.21 | Up $0.01 | $144.21 | $144.18 | 400 |
| 12:38 PM | $144.21 | Up $0.00 | $144.21 | $144.18 | 0 |
| 12:37 PM | $144.20 | Up $0.03 | $144.20 | $144.14 | 400 |
| 12:35 PM | $144.17 | Up $0.04 | $144.18 | $144.17 | 400 |
| 12:35 PM | $144.17 | Up $0.00 | $144.18 | $144.17 | 0 |
| 12:34 PM | $144.13 | Up $0.04 | $144.13 | $144.13 | 200 |
| 12:33 PM | $144.09 | Up $0.12 | $144.09 | $143.99 | 1,300 |
| 12:31 PM | $143.98 | Up $0.01 | $143.98 | $143.98 | 100 |
| 12:31 PM | $143.98 | Up $0.00 | $143.98 | $143.98 | 0 |
| 12:30 PM | $143.96 | Down $ -0.07 | $143.96 | $143.96 | 100 |
| 12:29 PM | $144.03 | Down $ -0.03 | $144.07 | $144.03 | 400 |
| 12:28 PM | $144.06 | Down $ -0.10 | $144.06 | $144.06 | 100 |
| 12:26 PM | $144.16 | Up $0.03 | $144.16 | $144.10 | 200 |
| 12:26 PM | $144.16 | Up $0.00 | $144.16 | $144.10 | 0 |
| 12:25 PM | $144.13 | Down $ -0.04 | $144.13 | $144.13 | 200 |
| 12:24 PM | $144.17 | Down $ -0.03 | $144.17 | $144.17 | 300 |
| 12:22 PM | $144.20 | Up $0.00 | $144.20 | $144.20 | 100 |
| 12:22 PM | $144.20 | Up $0.00 | $144.20 | $144.20 | 0 |
| 12:21 PM | $144.20 | Up $0.00 | $144.20 | $144.20 | 200 |
| 12:20 PM | $144.20 | Up $0.00 | $144.20 | $144.20 | 100 |
| 12:19 PM | $144.20 | Up $0.00 | $144.20 | $144.20 | 100 |
| 12:18 PM | $144.20 | Up $0.00 | $144.20 | $144.20 | 500 |
| 12:17 PM | $144.20 | Up $0.21 | $144.20 | $144.03 | 1,500 |
| 12:13 PM | $143.99 | Down $ -0.06 | $143.99 | $143.99 | 100 |
| 12:13 PM | $143.99 | Up $0.00 | $143.99 | $143.99 | 0 |
| 12:13 PM | $143.99 | Up $0.00 | $143.99 | $143.99 | 0 |
| 12:13 PM | $143.99 | Up $0.00 | $143.99 | $143.99 | 0 |
| 12:11 PM | $144.05 | Down $ -0.05 | $144.05 | $144.05 | 200 |
| 12:11 PM | $144.05 | Up $0.00 | $144.05 | $144.05 | 0 |
| 12:10 PM | $144.10 | Down $ -0.02 | $144.15 | $144.01 | 1,500 |
| 12:09 PM | $144.12 | Down $ -0.04 | $144.12 | $144.12 | 200 |
| 12:08 PM | $144.16 | Down $ -0.03 | $144.16 | $144.16 | 100 |
| 12:07 PM | $144.19 | Up $0.10 | $144.19 | $144.17 | 900 |
| 12:06 PM | $144.09 | Down $ -0.05 | $144.09 | $144.09 | 100 |
| 12:03 PM | $144.14 | Down $ -0.04 | $144.14 | $144.14 | 200 |
| 12:03 PM | $144.14 | Up $0.00 | $144.14 | $144.14 | 0 |
| 12:03 PM | $144.14 | Up $0.00 | $144.14 | $144.14 | 0 |
| 12:02 PM | $144.18 | Up $0.01 | $144.18 | $144.18 | 100 |
| 12:01 PM | $144.17 | Down $ -0.04 | $144.22 | $144.17 | 400 |
| 12:00 PM | $144.21 | Up $0.06 | $144.21 | $144.16 | 1,000 |
| 11:59 AM | $144.15 | Up $0.16 | $144.15 | $144.00 | 700 |
| 11:58 AM | $143.99 | Up $0.00 | $144.02 | $143.99 | 300 |
| 11:57 AM | $143.99 | Up $0.00 | $143.99 | $143.99 | 100 |
| 11:55 AM | $143.99 | Up $0.05 | $143.99 | $143.95 | 600 |
| 11:55 AM | $143.99 | Up $0.00 | $143.99 | $143.95 | 0 |
| 11:54 AM | $143.94 | Up $0.04 | $143.94 | $143.93 | 900 |
| 11:50 AM | $143.90 | Up $0.06 | $143.90 | $143.85 | 500 |
| 11:50 AM | $143.90 | Up $0.00 | $143.90 | $143.85 | 0 |
| 11:50 AM | $143.90 | Up $0.00 | $143.90 | $143.85 | 0 |
| 11:50 AM | $143.90 | Up $0.00 | $143.90 | $143.85 | 0 |
| 11:48 AM | $143.84 | Up $0.09 | $143.84 | $143.81 | 1,100 |
| 11:48 AM | $143.84 | Up $0.00 | $143.84 | $143.81 | 0 |
| 11:46 AM | $143.75 | Down $ -0.03 | $143.78 | $143.75 | 200 |
| 11:46 AM | $143.75 | Up $0.00 | $143.78 | $143.75 | 0 |
| 11:45 AM | $143.78 | Up $0.02 | $143.78 | $143.77 | 300 |
| 11:44 AM | $143.76 | Down $ -0.01 | $143.76 | $143.71 | 300 |
| 11:43 AM | $143.77 | Down $ -0.06 | $143.82 | $143.77 | 200 |
| 11:42 AM | $143.83 | Up $0.00 | $143.83 | $143.83 | 200 |
| 11:41 AM | $143.83 | Down $ -0.08 | $143.93 | $143.83 | 800 |
| 11:40 AM | $143.91 | Down $ -0.01 | $143.93 | $143.91 | 600 |
| 11:39 AM | $143.92 | Up $0.08 | $143.92 | $143.84 | 700 |
| 11:38 AM | $143.84 | Down $ -0.04 | $143.84 | $143.84 | 300 |
| 11:37 AM | $143.88 | Up $0.11 | $143.88 | $143.81 | 200 |
| 11:36 AM | $143.77 | Up $0.06 | $143.77 | $143.77 | 200 |
| 11:35 AM | $143.71 | Up $0.06 | $143.72 | $143.71 | 300 |
| 11:34 AM | $143.65 | Down $ -0.15 | $143.80 | $143.65 | 900 |
| 11:31 AM | $143.80 | Down $ -0.03 | $143.80 | $143.76 | 200 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.76 | 0 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.76 | 0 |
| 11:30 AM | $143.83 | Up $0.25 | $143.83 | $143.67 | 500 |
| 11:29 AM | $143.58 | Down $ -0.03 | $143.58 | $143.58 | 100 |
| 11:28 AM | $143.61 | Up $0.04 | $143.61 | $143.55 | 600 |
| 11:27 AM | $143.57 | Down $ -0.01 | $143.57 | $143.57 | 200 |
| 11:26 AM | $143.58 | Down $ -0.02 | $143.58 | $143.58 | 100 |
| 11:24 AM | $143.60 | Up $0.06 | $143.60 | $143.55 | 600 |
| 11:24 AM | $143.60 | Up $0.00 | $143.60 | $143.55 | 0 |
| 11:23 AM | $143.54 | Up $0.00 | $143.55 | $143.54 | 500 |
| 11:22 AM | $143.54 | Down $ -0.05 | $143.54 | $143.52 | 500 |
| 11:20 AM | $143.59 | Down $ -0.10 | $143.63 | $143.59 | 500 |
| 11:20 AM | $143.59 | Up $0.00 | $143.63 | $143.59 | 0 |
| 11:19 AM | $143.69 | Up $0.00 | $143.69 | $143.69 | 100 |
| 11:18 AM | $143.69 | Up $0.04 | $143.69 | $143.65 | 700 |
| 11:17 AM | $143.65 | Up $0.08 | $143.65 | $143.62 | 400 |
| 11:15 AM | $143.57 | Down $ -0.03 | $143.57 | $143.57 | 100 |
| 11:15 AM | $143.57 | Up $0.00 | $143.57 | $143.57 | 0 |
| 11:14 AM | $143.60 | Down $ -0.04 | $143.64 | $143.60 | 400 |
| 11:12 AM | $143.64 | Up $0.08 | $143.69 | $143.61 | 400 |
| 11:12 AM | $143.64 | Up $0.00 | $143.69 | $143.61 | 0 |
| 11:11 AM | $143.56 | Up $0.08 | $143.56 | $143.52 | 500 |
| 11:10 AM | $143.48 | Up $0.11 | $143.48 | $143.31 | 1,300 |
| 11:09 AM | $143.37 | Down $ -0.06 | $143.47 | $143.37 | 600 |
| 11:07 AM | $143.43 | Down $ -0.03 | $143.43 | $143.43 | 100 |
| 11:07 AM | $143.43 | Up $0.00 | $143.43 | $143.43 | 0 |
| 11:06 AM | $143.46 | Down $ -0.05 | $143.48 | $143.46 | 400 |
| 11:05 AM | $143.51 | Up $0.03 | $143.51 | $143.51 | 100 |
| 11:04 AM | $143.48 | Down $ -0.10 | $143.55 | $143.48 | 600 |
| 11:03 AM | $143.58 | Up $0.09 | $143.58 | $143.58 | 100 |
| 11:02 AM | $143.49 | Up $0.02 | $143.50 | $143.49 | 300 |
| 11:01 AM | $143.47 | Up $0.03 | $143.48 | $143.47 | 200 |
| 11:00 AM | $143.44 | Down $ -0.04 | $143.47 | $143.41 | 600 |
| 10:59 AM | $143.48 | Up $0.08 | $143.48 | $143.39 | 400 |
| 10:57 AM | $143.40 | Up $0.04 | $143.40 | $143.37 | 400 |
| 10:57 AM | $143.40 | Up $0.00 | $143.40 | $143.37 | 0 |
| 10:56 AM | $143.36 | Down $ -0.03 | $143.36 | $143.36 | 200 |
| 10:55 AM | $143.39 | Down $ -0.04 | $143.40 | $143.39 | 400 |
| 10:53 AM | $143.43 | Down $ -0.06 | $143.43 | $143.43 | 100 |
| 10:53 AM | $143.43 | Up $0.00 | $143.43 | $143.43 | 0 |
| 10:52 AM | $143.49 | Up $0.02 | $143.49 | $143.47 | 300 |
| 10:51 AM | $143.47 | Down $ -0.03 | $143.47 | $143.47 | 100 |
| 10:50 AM | $143.50 | Down $ -0.10 | $143.50 | $143.50 | 100 |
| 10:49 AM | $143.60 | Up $0.03 | $143.61 | $143.60 | 600 |
| 10:48 AM | $143.58 | Down $ -0.09 | $143.58 | $143.58 | 100 |
| 10:47 AM | $143.66 | Down $ -0.04 | $143.66 | $143.61 | 300 |
| 10:45 AM | $143.70 | Up $0.00 | $143.70 | $143.68 | 300 |
| 10:45 AM | $143.70 | Up $0.00 | $143.70 | $143.68 | 0 |
| 10:44 AM | $143.70 | Down $ -0.10 | $143.76 | $143.70 | 600 |
| 10:42 AM | $143.80 | Up $0.06 | $143.80 | $143.79 | 300 |
| 10:42 AM | $143.80 | Up $0.00 | $143.80 | $143.79 | 0 |
| 10:41 AM | $143.74 | Down $ -0.02 | $143.74 | $143.70 | 500 |
| 10:40 AM | $143.76 | Up $0.01 | $143.80 | $143.76 | 800 |
| 10:39 AM | $143.75 | Down $ -0.05 | $143.77 | $143.75 | 700 |
| 10:38 AM | $143.80 | Up $0.02 | $143.80 | $143.78 | 500 |
| 10:37 AM | $143.78 | Down $ -0.02 | $143.78 | $143.78 | 200 |
| 10:35 AM | $143.80 | Down $ -0.09 | $143.93 | $143.80 | 3,100 |
| 10:35 AM | $143.80 | Up $0.00 | $143.93 | $143.80 | 0 |
| 10:34 AM | $143.89 | Up $0.01 | $143.89 | $143.89 | 100 |
| 10:33 AM | $143.88 | Down $ -0.04 | $143.97 | $143.88 | 700 |
| 10:32 AM | $143.92 | Down $ -0.04 | $143.95 | $143.90 | 700 |
| 10:31 AM | $143.96 | Up $0.00 | $143.96 | $143.95 | 400 |
| 10:30 AM | $143.96 | Up $0.13 | $143.99 | $143.89 | 2,300 |
| 10:29 AM | $143.83 | Up $0.01 | $143.89 | $143.83 | 900 |
| 10:28 AM | $143.82 | Down $ -0.03 | $143.82 | $143.82 | 100 |
| 10:27 AM | $143.85 | Down $ -0.05 | $143.85 | $143.85 | 100 |
| 10:26 AM | $143.90 | Up $0.06 | $143.93 | $143.85 | 1,500 |
| 10:25 AM | $143.84 | Down $ -0.07 | $143.88 | $143.84 | 700 |
| 10:23 AM | $143.91 | Down $ -0.06 | $143.99 | $143.91 | 600 |
| 10:23 AM | $143.91 | Up $0.00 | $143.99 | $143.91 | 0 |
| 10:22 AM | $143.97 | Down $ -0.09 | $144.01 | $143.97 | 400 |
| 10:21 AM | $144.06 | Down $ -0.03 | $144.06 | $144.06 | 200 |
| 10:20 AM | $144.09 | Down $ -0.03 | $144.09 | $144.09 | 200 |
| 10:19 AM | $144.12 | Up $0.03 | $144.12 | $144.12 | 100 |
| 10:18 AM | $144.09 | Up $0.03 | $144.09 | $144.09 | 100 |
| 10:17 AM | $144.06 | Down $ -0.05 | $144.07 | $144.06 | 300 |
| 10:15 AM | $144.11 | Down $ -0.03 | $144.18 | $144.11 | 600 |
| 10:15 AM | $144.11 | Up $0.00 | $144.18 | $144.11 | 0 |
| 10:14 AM | $144.14 | Up $0.05 | $144.14 | $144.04 | 1,000 |
| 10:13 AM | $144.09 | Down $ -0.04 | $144.09 | $144.09 | 200 |
| 10:12 AM | $144.13 | Up $0.01 | $144.19 | $144.13 | 1,000 |
| 10:11 AM | $144.12 | Up $0.00 | $144.13 | $144.06 | 1,000 |
| 10:10 AM | $144.12 | Down $ -0.01 | $144.12 | $144.12 | 200 |
| 10:09 AM | $144.13 | Down $ -0.05 | $144.13 | $144.13 | 200 |
| 10:07 AM | $144.18 | Up $0.18 | $144.18 | $144.06 | 500 |
| 10:07 AM | $144.18 | Up $0.00 | $144.18 | $144.06 | 0 |
| 10:06 AM | $144.00 | Up $0.01 | $144.09 | $143.99 | 600 |
| 10:05 AM | $143.99 | Up $0.00 | $144.00 | $143.99 | 400 |
| 10:04 AM | $143.99 | Up $0.13 | $143.99 | $143.94 | 600 |
| 10:03 AM | $143.86 | Down $ -0.14 | $143.94 | $143.75 | 1,600 |
| 10:02 AM | $144.00 | Down $ -0.01 | $144.01 | $144.00 | 200 |
| 10:01 AM | $144.01 | Up $0.01 | $144.01 | $144.01 | 100 |
| 10:00 AM | $144.00 | Down $ -0.05 | $144.02 | $144.00 | 300 |
| 09:59 AM | $144.05 | Up $0.14 | $144.05 | $143.95 | 1,000 |
| 09:58 AM | $143.91 | Down $ -0.17 | $144.04 | $143.91 | 600 |
| 09:56 AM | $144.08 | Down $ -0.02 | $144.08 | $143.90 | 1,400 |
| 09:56 AM | $144.08 | Up $0.00 | $144.08 | $143.90 | 0 |
| 09:54 AM | $144.10 | Down $ -0.04 | $144.10 | $144.07 | 300 |
| 09:54 AM | $144.10 | Up $0.00 | $144.10 | $144.07 | 0 |
| 09:53 AM | $144.14 | Up $0.15 | $144.14 | $144.07 | 300 |
| 09:51 AM | $143.99 | Down $ -0.19 | $144.19 | $143.93 | 1,700 |
| 09:51 AM | $143.99 | Up $0.00 | $144.19 | $143.93 | 0 |
| 09:50 AM | $144.18 | Up $0.00 | $144.19 | $144.18 | 600 |
| 09:48 AM | $144.18 | Up $0.14 | $144.18 | $144.17 | 400 |
| 09:48 AM | $144.18 | Up $0.00 | $144.18 | $144.17 | 0 |
| 09:47 AM | $144.04 | Down $ -0.08 | $144.04 | $144.00 | 400 |
| 09:46 AM | $144.12 | Up $0.16 | $144.12 | $144.06 | 400 |
| 09:44 AM | $143.96 | Up $0.08 | $143.99 | $143.93 | 400 |
| 09:44 AM | $143.96 | Up $0.00 | $143.99 | $143.93 | 0 |
| 09:43 AM | $143.88 | Down $ -0.07 | $143.88 | $143.88 | 100 |
| 09:42 AM | $143.95 | Down $ -0.14 | $144.09 | $143.95 | 900 |
| 09:41 AM | $144.09 | Up $0.06 | $144.09 | $144.08 | 200 |
| 09:40 AM | $144.03 | Up $0.22 | $144.04 | $143.84 | 800 |
| 09:38 AM | $143.81 | Down $ -0.19 | $144.14 | $143.81 | 500 |
| 09:38 AM | $143.81 | Up $0.00 | $144.14 | $143.81 | 0 |
| 09:37 AM | $144.00 | Down $ -0.14 | $144.01 | $144.00 | 300 |
| 09:36 AM | $144.14 | Up $0.38 | $144.14 | $144.13 | 500 |
| 09:34 AM | $143.76 | Up $0.05 | $143.76 | $143.75 | 200 |
| 09:34 AM | $143.76 | Up $0.00 | $143.76 | $143.75 | 0 |
| 09:33 AM | $143.71 | Down $ -0.29 | $143.76 | $143.71 | 300 |
| 09:32 AM | $144.00 | Down $ -0.17 | $144.12 | $144.00 | 500 |
| 09:31 AM | $144.17 | Up $0.57 | $144.25 | $143.81 | 3,800 |
| 09:30 AM | $143.60 | Up $0.61 | $144.16 | $143.43 | 4,900 |
| Previous close | $142.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/04/2024 | $145.13 | $144.18 | $145.41 | $143.96 | 333,700 |
| 19/04/2024 | $142.99 | $142.65 | $143.20 | $142.36 | 205,900 |
| 18/04/2024 | $143.11 | $144.44 | $144.48 | $142.44 | 292,800 |
| 17/04/2024 | $143.97 | $143.35 | $144.59 | $142.76 | 314,100 |
| 16/04/2024 | $143.26 | $142.88 | $143.70 | $142.86 | 210,500 |
| 15/04/2024 | $141.92 | $143.21 | $143.54 | $141.60 | 188,500 |
| 12/04/2024 | $143.89 | $143.92 | $144.07 | $142.61 | 254,600 |
| 11/04/2024 | $144.41 | $144.57 | $144.79 | $143.79 | 295,400 |
| 10/04/2024 | $143.63 | $143.56 | $144.22 | $143.45 | 232,500 |
| 09/04/2024 | $145.32 | $145.13 | $145.45 | $144.72 | 373,400 |
| 08/04/2024 | $144.98 | $144.90 | $145.32 | $144.61 | 178,400 |
| 05/04/2024 | $144.84 | $145.61 | $145.72 | $144.84 | 211,100 |
| 04/04/2024 | $144.69 | $146.44 | $146.70 | $144.65 | 196,100 |
| 03/04/2024 | $146.52 | $147.41 | $147.61 | $146.50 | 210,800 |
| 02/04/2024 | $148.20 | $147.15 | $148.25 | $147.11 | 236,800 |
| 01/04/2024 | $149.18 | $148.57 | $149.20 | $148.25 | 124,900 |
| 28/03/2024 | $149.44 | $149.52 | $150.21 | $148.63 | 258,800 |
| 27/03/2024 | $149.09 | $148.66 | $149.17 | $148.15 | 278,000 |
| 26/03/2024 | $148.53 | $149.36 | $149.67 | $148.45 | 300,100 |
| 25/03/2024 | $148.83 | $149.47 | $150.17 | $148.73 | 354,400 |
| 22/03/2024 | $151.46 | $151.53 | $152.12 | $150.86 | 304,900 |
| 21/03/2024 | $154.58 | $158.67 | $158.67 | $154.50 | 479,300 |
| 20/03/2024 | $159.55 | $159.52 | $159.89 | $158.57 | 149,400 |
| 19/03/2024 | $159.22 | $158.33 | $159.90 | $158.00 | 223,100 |
| 18/03/2024 | $156.89 | $156.71 | $157.32 | $156.14 | 92,500 |
| 15/03/2024 | $158.02 | $158.63 | $158.82 | $157.91 | 469,100 |
| 14/03/2024 | $158.86 | $158.42 | $159.27 | $158.01 | 248,500 |
| 13/03/2024 | $159.66 | $159.85 | $159.87 | $158.71 | 212,900 |
| 12/03/2024 | $159.16 | $158.73 | $159.25 | $158.00 | 146,200 |
| 11/03/2024 | $158.01 | $156.71 | $158.58 | $156.43 | 152,100 |
Graphs are not available, please refer to the detailed table