Find a quote
STANTEC INC
134.39 Down -1.14 (-0.85 %)
Delayed : 2025/11/28 17:40:00
- Previous close $135.53
- Opening $135.50
- Today High $135.50
- Today Low $134.22
- Price Bid $134.18
- Price Ask $134.18
- 52 Weeks High $160.05
- 52 Weeks Low $107.23
- Size Bid 2
- Size Ask 7
- Volume 147,962
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $134.39 | Up $0.04 | $134.39 | $134.39 | 46,500 |
| 03:59 PM | $134.35 | Up $0.05 | $134.38 | $134.30 | 2,000 |
| 03:58 PM | $134.30 | Down $ -0.01 | $134.31 | $134.29 | 700 |
| 03:57 PM | $134.31 | Down $ -0.01 | $134.32 | $134.31 | 400 |
| 03:56 PM | $134.32 | Up $0.10 | $134.32 | $134.30 | 1,400 |
| 03:55 PM | $134.22 | Down $ -0.06 | $134.31 | $134.22 | 1,800 |
| 03:53 PM | $134.28 | Down $ -0.02 | $134.29 | $134.28 | 500 |
| 03:53 PM | $134.28 | Up $0.00 | $134.29 | $134.28 | 0 |
| 03:52 PM | $134.30 | Down $ -0.02 | $134.30 | $134.30 | 300 |
| 03:51 PM | $134.32 | Down $ -0.02 | $134.32 | $134.30 | 1,100 |
| 03:50 PM | $134.34 | Up $0.03 | $134.34 | $134.32 | 700 |
| 03:49 PM | $134.31 | Up $0.00 | $134.31 | $134.29 | 1,700 |
| 03:46 PM | $134.31 | Up $0.01 | $134.31 | $134.26 | 700 |
| 03:46 PM | $134.31 | Up $0.00 | $134.31 | $134.26 | 0 |
| 03:46 PM | $134.31 | Up $0.00 | $134.31 | $134.26 | 0 |
| 03:45 PM | $134.30 | Up $0.04 | $134.30 | $134.25 | 400 |
| 03:44 PM | $134.26 | Down $ -0.03 | $134.27 | $134.26 | 200 |
| 03:43 PM | $134.29 | Down $ -0.02 | $134.29 | $134.28 | 300 |
| 03:41 PM | $134.31 | Up $0.03 | $134.31 | $134.31 | 300 |
| 03:41 PM | $134.31 | Up $0.00 | $134.31 | $134.31 | 0 |
| 03:39 PM | $134.29 | Down $0.00 | $134.29 | $134.29 | 300 |
| 03:39 PM | $134.29 | Up $0.00 | $134.29 | $134.29 | 0 |
| 03:38 PM | $134.29 | Down $ -0.02 | $134.29 | $134.29 | 100 |
| 03:37 PM | $134.31 | Down $ -0.04 | $134.31 | $134.31 | 100 |
| 03:36 PM | $134.35 | Up $0.00 | $134.35 | $134.33 | 500 |
| 03:33 PM | $134.35 | Down $ -0.09 | $134.37 | $134.35 | 1,800 |
| 03:33 PM | $134.35 | Up $0.00 | $134.37 | $134.35 | 0 |
| 03:33 PM | $134.35 | Up $0.00 | $134.37 | $134.35 | 0 |
| 03:31 PM | $134.44 | Down $ -0.06 | $134.44 | $134.44 | 200 |
| 03:31 PM | $134.44 | Up $0.00 | $134.44 | $134.44 | 0 |
| 03:30 PM | $134.50 | Down $ -0.06 | $134.58 | $134.50 | 500 |
| 03:29 PM | $134.56 | Up $0.03 | $134.56 | $134.50 | 2,800 |
| 03:28 PM | $134.53 | Up $0.07 | $134.53 | $134.53 | 100 |
| 03:27 PM | $134.46 | Up $0.00 | $134.46 | $134.46 | 100 |
| 03:26 PM | $134.46 | Up $0.07 | $134.46 | $134.46 | 100 |
| 03:25 PM | $134.39 | Up $0.00 | $134.39 | $134.39 | 200 |
| 03:24 PM | $134.39 | Up $0.03 | $134.39 | $134.37 | 1,100 |
| 03:19 PM | $134.36 | Up $0.00 | $134.36 | $134.36 | 100 |
| 03:19 PM | $134.36 | Up $0.00 | $134.36 | $134.36 | 0 |
| 03:19 PM | $134.36 | Up $0.00 | $134.36 | $134.36 | 0 |
| 03:19 PM | $134.36 | Up $0.00 | $134.36 | $134.36 | 0 |
| 03:19 PM | $134.36 | Up $0.00 | $134.36 | $134.36 | 0 |
| 03:17 PM | $134.36 | Up $0.00 | $134.36 | $134.36 | 100 |
| 03:17 PM | $134.36 | Up $0.00 | $134.36 | $134.36 | 0 |
| 03:13 PM | $134.35 | Up $0.00 | $134.35 | $134.35 | 200 |
| 03:13 PM | $134.35 | Up $0.00 | $134.35 | $134.35 | 0 |
| 03:13 PM | $134.35 | Up $0.00 | $134.35 | $134.35 | 0 |
| 03:13 PM | $134.35 | Up $0.00 | $134.35 | $134.35 | 0 |
| 02:51 PM | $134.35 | Up $0.04 | $134.35 | $134.31 | 500 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:51 PM | $134.35 | Up $0.00 | $134.35 | $134.31 | 0 |
| 02:50 PM | $134.31 | Up $0.00 | $134.31 | $134.31 | 700 |
| 02:48 PM | $134.31 | Down $ -0.01 | $134.31 | $134.25 | 1,000 |
| 02:48 PM | $134.31 | Up $0.00 | $134.31 | $134.25 | 0 |
| 02:30 PM | $134.32 | Down $ -0.04 | $134.32 | $134.32 | 100 |
| 02:30 PM | $134.32 | Up $0.00 | $134.32 | $134.32 | 0 |
| 02:30 PM | $134.32 | Up $0.00 | $134.32 | $134.32 | 0 |
| 02:30 PM | $134.32 | Up $0.00 | $134.32 | $134.32 | 0 |
| 02:30 PM | $134.32 | Up $0.00 | $134.32 | $134.32 | 0 |
| 02:30 PM | $134.32 | Up $0.00 | $134.32 | $134.32 | 0 |
| 02:30 PM | $134.32 | Up $0.00 | $134.32 | $134.32 | 0 |
| 02:30 PM | $134.32 | Up $0.00 | $134.32 | $134.32 | 0 |
| 02:30 PM | $134.32 | Up $0.00 | $134.32 | $134.32 | 0 |
| 02:30 PM | $134.32 | Up $0.00 | $134.32 | $134.32 | 0 |
| 02:30 PM | $134.32 | Up $0.00 | $134.32 | $134.32 | 0 |
| 02:30 PM | $134.32 | Up $0.00 | $134.32 | $134.32 | 0 |
| 02:30 PM | $134.32 | Up $0.00 | $134.32 | $134.32 | 0 |
| 02:30 PM | $134.32 | Up $0.00 | $134.32 | $134.32 | 0 |
| 02:30 PM | $134.32 | Up $0.00 | $134.32 | $134.32 | 0 |
| 02:30 PM | $134.32 | Up $0.00 | $134.32 | $134.32 | 0 |
| 02:30 PM | $134.32 | Up $0.00 | $134.32 | $134.32 | 0 |
| 02:30 PM | $134.32 | Up $0.00 | $134.32 | $134.32 | 0 |
| 02:28 PM | $134.36 | Up $0.00 | $134.36 | $134.36 | 200 |
| 02:28 PM | $134.36 | Up $0.00 | $134.36 | $134.36 | 0 |
| 02:27 PM | $134.36 | Up $0.06 | $134.36 | $134.35 | 200 |
| 02:26 PM | $134.30 | Up $0.06 | $134.30 | $134.30 | 500 |
| 02:23 PM | $134.24 | Down $ -0.10 | $134.24 | $134.24 | 300 |
| 02:23 PM | $134.24 | Up $0.00 | $134.24 | $134.24 | 0 |
| 02:23 PM | $134.24 | Up $0.00 | $134.24 | $134.24 | 0 |
| 02:10 PM | $134.34 | Up $0.04 | $134.34 | $134.34 | 700 |
| 02:10 PM | $134.34 | Up $0.00 | $134.34 | $134.34 | 0 |
| 02:10 PM | $134.34 | Up $0.00 | $134.34 | $134.34 | 0 |
| 02:10 PM | $134.34 | Up $0.00 | $134.34 | $134.34 | 0 |
| 02:10 PM | $134.34 | Up $0.00 | $134.34 | $134.34 | 0 |
| 02:10 PM | $134.34 | Up $0.00 | $134.34 | $134.34 | 0 |
| 02:10 PM | $134.34 | Up $0.00 | $134.34 | $134.34 | 0 |
| 02:10 PM | $134.34 | Up $0.00 | $134.34 | $134.34 | 0 |
| 02:10 PM | $134.34 | Up $0.00 | $134.34 | $134.34 | 0 |
| 02:10 PM | $134.34 | Up $0.00 | $134.34 | $134.34 | 0 |
| 02:10 PM | $134.34 | Up $0.00 | $134.34 | $134.34 | 0 |
| 02:10 PM | $134.34 | Up $0.00 | $134.34 | $134.34 | 0 |
| 02:10 PM | $134.34 | Up $0.00 | $134.34 | $134.34 | 0 |
| 02:08 PM | $134.30 | Down $ -0.02 | $134.30 | $134.30 | 100 |
| 02:08 PM | $134.30 | Up $0.00 | $134.30 | $134.30 | 0 |
| 02:07 PM | $134.32 | Down $ -0.07 | $134.32 | $134.32 | 100 |
| 02:01 PM | $134.39 | Down $ -0.08 | $134.41 | $134.39 | 500 |
| 02:01 PM | $134.39 | Up $0.00 | $134.41 | $134.39 | 0 |
| 02:01 PM | $134.39 | Up $0.00 | $134.41 | $134.39 | 0 |
| 02:01 PM | $134.39 | Up $0.00 | $134.41 | $134.39 | 0 |
| 02:01 PM | $134.39 | Up $0.00 | $134.41 | $134.39 | 0 |
| 02:01 PM | $134.39 | Up $0.00 | $134.41 | $134.39 | 0 |
| 01:59 PM | $134.47 | Down $ -0.05 | $134.47 | $134.47 | 200 |
| 01:59 PM | $134.47 | Up $0.00 | $134.47 | $134.47 | 0 |
| 01:57 PM | $134.52 | Down $ -0.02 | $134.53 | $134.52 | 200 |
| 01:57 PM | $134.52 | Up $0.00 | $134.53 | $134.52 | 0 |
| 01:54 PM | $134.54 | Down $ -0.08 | $134.54 | $134.54 | 100 |
| 01:54 PM | $134.54 | Up $0.00 | $134.54 | $134.54 | 0 |
| 01:54 PM | $134.54 | Up $0.00 | $134.54 | $134.54 | 0 |
| 01:52 PM | $134.62 | Down $ -0.05 | $134.67 | $134.62 | 600 |
| 01:52 PM | $134.62 | Up $0.00 | $134.67 | $134.62 | 0 |
| 01:51 PM | $134.67 | Up $0.05 | $134.67 | $134.64 | 900 |
| 01:50 PM | $134.62 | Down $ -0.01 | $134.63 | $134.62 | 1,000 |
| 01:37 PM | $134.63 | Down $ -0.13 | $134.70 | $134.59 | 2,800 |
| 01:37 PM | $134.63 | Up $0.00 | $134.70 | $134.59 | 0 |
| 01:37 PM | $134.63 | Up $0.00 | $134.70 | $134.59 | 0 |
| 01:37 PM | $134.63 | Up $0.00 | $134.70 | $134.59 | 0 |
| 01:37 PM | $134.63 | Up $0.00 | $134.70 | $134.59 | 0 |
| 01:37 PM | $134.63 | Up $0.00 | $134.70 | $134.59 | 0 |
| 01:37 PM | $134.63 | Up $0.00 | $134.70 | $134.59 | 0 |
| 01:37 PM | $134.63 | Up $0.00 | $134.70 | $134.59 | 0 |
| 01:37 PM | $134.63 | Up $0.00 | $134.70 | $134.59 | 0 |
| 01:37 PM | $134.63 | Up $0.00 | $134.70 | $134.59 | 0 |
| 01:37 PM | $134.63 | Up $0.00 | $134.70 | $134.59 | 0 |
| 01:37 PM | $134.63 | Up $0.00 | $134.70 | $134.59 | 0 |
| 01:37 PM | $134.63 | Up $0.00 | $134.70 | $134.59 | 0 |
| 01:31 PM | $134.76 | Up $0.05 | $134.76 | $134.68 | 200 |
| 01:31 PM | $134.76 | Up $0.00 | $134.76 | $134.68 | 0 |
| 01:31 PM | $134.76 | Up $0.00 | $134.76 | $134.68 | 0 |
| 01:31 PM | $134.76 | Up $0.00 | $134.76 | $134.68 | 0 |
| 01:31 PM | $134.76 | Up $0.00 | $134.76 | $134.68 | 0 |
| 01:31 PM | $134.76 | Up $0.00 | $134.76 | $134.68 | 0 |
| 01:30 PM | $134.71 | Up $0.13 | $134.71 | $134.62 | 400 |
| 01:29 PM | $134.58 | Up $0.04 | $134.58 | $134.58 | 200 |
| 01:23 PM | $134.54 | Down $ -0.12 | $134.60 | $134.50 | 700 |
| 01:23 PM | $134.54 | Up $0.00 | $134.60 | $134.50 | 0 |
| 01:23 PM | $134.54 | Up $0.00 | $134.60 | $134.50 | 0 |
| 01:23 PM | $134.54 | Up $0.00 | $134.60 | $134.50 | 0 |
| 01:23 PM | $134.54 | Up $0.00 | $134.60 | $134.50 | 0 |
| 01:23 PM | $134.54 | Up $0.00 | $134.60 | $134.50 | 0 |
| 01:21 PM | $134.66 | Up $0.03 | $134.70 | $134.64 | 400 |
| 01:21 PM | $134.66 | Up $0.00 | $134.70 | $134.64 | 0 |
| 01:15 PM | $134.63 | Up $0.00 | $134.63 | $134.63 | 200 |
| 01:15 PM | $134.63 | Up $0.00 | $134.63 | $134.63 | 0 |
| 01:15 PM | $134.63 | Up $0.00 | $134.63 | $134.63 | 0 |
| 01:15 PM | $134.63 | Up $0.00 | $134.63 | $134.63 | 0 |
| 01:15 PM | $134.63 | Up $0.00 | $134.63 | $134.63 | 0 |
| 01:15 PM | $134.63 | Up $0.00 | $134.63 | $134.63 | 0 |
| 01:12 PM | $134.63 | Up $0.05 | $134.63 | $134.62 | 500 |
| 01:12 PM | $134.63 | Up $0.00 | $134.63 | $134.62 | 0 |
| 01:12 PM | $134.63 | Up $0.00 | $134.63 | $134.62 | 0 |
| 01:10 PM | $134.58 | Down $ -0.01 | $134.58 | $134.58 | 100 |
| 01:10 PM | $134.58 | Up $0.00 | $134.58 | $134.58 | 0 |
| 01:08 PM | $134.59 | Down $ -0.08 | $134.60 | $134.59 | 200 |
| 01:08 PM | $134.59 | Up $0.00 | $134.60 | $134.59 | 0 |
| 01:05 PM | $134.67 | Down $ -0.05 | $134.68 | $134.67 | 600 |
| 01:05 PM | $134.67 | Up $0.00 | $134.68 | $134.67 | 0 |
| 01:05 PM | $134.67 | Up $0.00 | $134.68 | $134.67 | 0 |
| 01:01 PM | $134.72 | Down $ -0.10 | $134.75 | $134.71 | 400 |
| 01:01 PM | $134.72 | Up $0.00 | $134.75 | $134.71 | 0 |
| 01:01 PM | $134.72 | Up $0.00 | $134.75 | $134.71 | 0 |
| 01:01 PM | $134.72 | Up $0.00 | $134.75 | $134.71 | 0 |
| 01:00 PM | $134.82 | Down $ -0.13 | $134.88 | $134.82 | 400 |
| 12:59 PM | $134.95 | Down $ -0.04 | $134.99 | $134.95 | 700 |
| 12:58 PM | $134.99 | Down $ -0.01 | $135.00 | $134.99 | 900 |
| 12:57 PM | $135.00 | Up $0.05 | $135.00 | $134.99 | 2,100 |
| 12:54 PM | $134.95 | Up $0.00 | $134.95 | $134.95 | 100 |
| 12:54 PM | $134.95 | Up $0.00 | $134.95 | $134.95 | 0 |
| 12:54 PM | $134.95 | Up $0.00 | $134.95 | $134.95 | 0 |
| 12:53 PM | $134.95 | Up $0.09 | $134.95 | $134.92 | 700 |
| 12:44 PM | $134.86 | Down $ -0.07 | $134.93 | $134.86 | 500 |
| 12:44 PM | $134.86 | Up $0.00 | $134.93 | $134.86 | 0 |
| 12:44 PM | $134.86 | Up $0.00 | $134.93 | $134.86 | 0 |
| 12:44 PM | $134.86 | Up $0.00 | $134.93 | $134.86 | 0 |
| 12:44 PM | $134.86 | Up $0.00 | $134.93 | $134.86 | 0 |
| 12:44 PM | $134.86 | Up $0.00 | $134.93 | $134.86 | 0 |
| 12:44 PM | $134.86 | Up $0.00 | $134.93 | $134.86 | 0 |
| 12:44 PM | $134.86 | Up $0.00 | $134.93 | $134.86 | 0 |
| 12:44 PM | $134.86 | Up $0.00 | $134.93 | $134.86 | 0 |
| 12:39 PM | $134.93 | Down $ -0.06 | $134.96 | $134.93 | 400 |
| 12:39 PM | $134.93 | Up $0.00 | $134.96 | $134.93 | 0 |
| 12:39 PM | $134.93 | Up $0.00 | $134.96 | $134.93 | 0 |
| 12:39 PM | $134.93 | Up $0.00 | $134.96 | $134.93 | 0 |
| 12:39 PM | $134.93 | Up $0.00 | $134.96 | $134.93 | 0 |
| 12:35 PM | $134.99 | Up $0.02 | $134.99 | $134.99 | 100 |
| 12:35 PM | $134.99 | Up $0.00 | $134.99 | $134.99 | 0 |
| 12:35 PM | $134.99 | Up $0.00 | $134.99 | $134.99 | 0 |
| 12:35 PM | $134.99 | Up $0.00 | $134.99 | $134.99 | 0 |
| 12:32 PM | $134.97 | Up $0.04 | $134.97 | $134.97 | 200 |
| 12:32 PM | $134.97 | Up $0.00 | $134.97 | $134.97 | 0 |
| 12:32 PM | $134.97 | Up $0.00 | $134.97 | $134.97 | 0 |
| 12:27 PM | $134.93 | Down $ -0.02 | $134.93 | $134.92 | 200 |
| 12:27 PM | $134.93 | Up $0.00 | $134.93 | $134.92 | 0 |
| 12:27 PM | $134.93 | Up $0.00 | $134.93 | $134.92 | 0 |
| 12:27 PM | $134.93 | Up $0.00 | $134.93 | $134.92 | 0 |
| 12:27 PM | $134.93 | Up $0.00 | $134.93 | $134.92 | 0 |
| 12:25 PM | $134.95 | Down $ -0.04 | $134.96 | $134.95 | 200 |
| 12:25 PM | $134.95 | Up $0.00 | $134.96 | $134.95 | 0 |
| 12:20 PM | $134.99 | Up $0.02 | $134.99 | $134.93 | 400 |
| 12:20 PM | $134.99 | Up $0.00 | $134.99 | $134.93 | 0 |
| 12:20 PM | $134.99 | Up $0.00 | $134.99 | $134.93 | 0 |
| 12:20 PM | $134.99 | Up $0.00 | $134.99 | $134.93 | 0 |
| 12:20 PM | $134.99 | Up $0.00 | $134.99 | $134.93 | 0 |
| 12:19 PM | $134.97 | Down $ -0.02 | $134.97 | $134.97 | 100 |
| 12:18 PM | $134.99 | Down $ -0.03 | $135.00 | $134.99 | 200 |
| 12:16 PM | $135.02 | Down $ -0.03 | $135.03 | $135.02 | 300 |
| 12:16 PM | $135.02 | Up $0.00 | $135.03 | $135.02 | 0 |
| 12:14 PM | $135.05 | Up $0.06 | $135.05 | $135.00 | 2,400 |
| 12:14 PM | $135.05 | Up $0.00 | $135.05 | $135.00 | 0 |
| 12:13 PM | $135.00 | Up $0.00 | $135.00 | $134.99 | 1,600 |
| 12:09 PM | $134.99 | Up $0.03 | $134.99 | $134.95 | 1,500 |
| 12:09 PM | $134.99 | Up $0.00 | $134.99 | $134.95 | 0 |
| 12:09 PM | $134.99 | Up $0.00 | $134.99 | $134.95 | 0 |
| 12:09 PM | $134.99 | Up $0.00 | $134.99 | $134.95 | 0 |
| 12:06 PM | $134.96 | Down $ -0.03 | $134.96 | $134.96 | 100 |
| 12:06 PM | $134.96 | Up $0.00 | $134.96 | $134.96 | 0 |
| 12:06 PM | $134.96 | Up $0.00 | $134.96 | $134.96 | 0 |
| 12:05 PM | $134.99 | Up $0.06 | $134.99 | $134.99 | 800 |
| 12:00 PM | $134.93 | Up $0.01 | $134.93 | $134.91 | 400 |
| 12:00 PM | $134.93 | Up $0.00 | $134.93 | $134.91 | 0 |
| 12:00 PM | $134.93 | Up $0.00 | $134.93 | $134.91 | 0 |
| 12:00 PM | $134.93 | Up $0.00 | $134.93 | $134.91 | 0 |
| 12:00 PM | $134.93 | Up $0.00 | $134.93 | $134.91 | 0 |
| 11:59 AM | $134.92 | Down $ -0.03 | $134.92 | $134.92 | 200 |
| 11:58 AM | $134.95 | Up $0.04 | $134.98 | $134.95 | 300 |
| 11:51 AM | $134.91 | Up $0.05 | $134.91 | $134.90 | 200 |
| 11:51 AM | $134.91 | Up $0.00 | $134.91 | $134.90 | 0 |
| 11:51 AM | $134.91 | Up $0.00 | $134.91 | $134.90 | 0 |
| 11:51 AM | $134.91 | Up $0.00 | $134.91 | $134.90 | 0 |
| 11:51 AM | $134.91 | Up $0.00 | $134.91 | $134.90 | 0 |
| 11:51 AM | $134.91 | Up $0.00 | $134.91 | $134.90 | 0 |
| 11:51 AM | $134.91 | Up $0.00 | $134.91 | $134.90 | 0 |
| 11:48 AM | $134.86 | Down $ -0.03 | $134.87 | $134.86 | 200 |
| 11:48 AM | $134.86 | Up $0.00 | $134.87 | $134.86 | 0 |
| 11:48 AM | $134.86 | Up $0.00 | $134.87 | $134.86 | 0 |
| 11:47 AM | $134.89 | Up $0.00 | $134.89 | $134.89 | 100 |
| 11:46 AM | $134.89 | Up $0.04 | $134.89 | $134.87 | 800 |
| 11:45 AM | $134.84 | Up $0.02 | $134.84 | $134.84 | 100 |
| 11:44 AM | $134.82 | Up $0.07 | $134.82 | $134.78 | 400 |
| 11:40 AM | $134.75 | Down $ -0.01 | $134.76 | $134.75 | 300 |
| 11:40 AM | $134.75 | Up $0.00 | $134.76 | $134.75 | 0 |
| 11:40 AM | $134.75 | Up $0.00 | $134.76 | $134.75 | 0 |
| 11:40 AM | $134.75 | Up $0.00 | $134.76 | $134.75 | 0 |
| 11:39 AM | $134.76 | Down $ -0.04 | $134.78 | $134.76 | 200 |
| 11:36 AM | $134.80 | Up $0.02 | $134.80 | $134.80 | 300 |
| 11:36 AM | $134.80 | Up $0.00 | $134.80 | $134.80 | 0 |
| 11:36 AM | $134.80 | Up $0.00 | $134.80 | $134.80 | 0 |
| 11:34 AM | $134.78 | Up $0.02 | $134.78 | $134.78 | 100 |
| 11:34 AM | $134.78 | Up $0.00 | $134.78 | $134.78 | 0 |
| 11:32 AM | $134.76 | Down $ -0.05 | $134.80 | $134.76 | 600 |
| 11:32 AM | $134.76 | Up $0.00 | $134.80 | $134.76 | 0 |
| 11:31 AM | $134.81 | Down $ -0.09 | $134.87 | $134.81 | 300 |
| 11:29 AM | $134.90 | Up $0.00 | $134.90 | $134.90 | 100 |
| 11:29 AM | $134.90 | Up $0.00 | $134.90 | $134.90 | 0 |
| 11:28 AM | $134.90 | Up $0.04 | $134.90 | $134.90 | 200 |
| 11:26 AM | $134.86 | Down $ -0.09 | $134.96 | $134.85 | 1,300 |
| 11:26 AM | $134.86 | Up $0.00 | $134.96 | $134.85 | 0 |
| 11:22 AM | $134.96 | Up $0.01 | $134.96 | $134.96 | 100 |
| 11:22 AM | $134.96 | Up $0.00 | $134.96 | $134.96 | 0 |
| 11:22 AM | $134.96 | Up $0.00 | $134.96 | $134.96 | 0 |
| 11:22 AM | $134.96 | Up $0.00 | $134.96 | $134.96 | 0 |
| 11:19 AM | $134.95 | Up $0.01 | $135.00 | $134.93 | 2,100 |
| 11:19 AM | $134.95 | Up $0.00 | $135.00 | $134.93 | 0 |
| 11:19 AM | $134.95 | Up $0.00 | $135.00 | $134.93 | 0 |
| 11:09 AM | $134.94 | Down $ -0.07 | $134.94 | $134.94 | 100 |
| 11:09 AM | $134.94 | Up $0.00 | $134.94 | $134.94 | 0 |
| 11:09 AM | $134.94 | Up $0.00 | $134.94 | $134.94 | 0 |
| 11:09 AM | $134.94 | Up $0.00 | $134.94 | $134.94 | 0 |
| 11:09 AM | $134.94 | Up $0.00 | $134.94 | $134.94 | 0 |
| 11:09 AM | $134.94 | Up $0.00 | $134.94 | $134.94 | 0 |
| 11:09 AM | $134.94 | Up $0.00 | $134.94 | $134.94 | 0 |
| 11:09 AM | $134.94 | Up $0.00 | $134.94 | $134.94 | 0 |
| 11:09 AM | $134.94 | Up $0.00 | $134.94 | $134.94 | 0 |
| 11:09 AM | $134.94 | Up $0.00 | $134.94 | $134.94 | 0 |
| 11:07 AM | $135.01 | Up $0.01 | $135.01 | $135.00 | 300 |
| 11:07 AM | $135.01 | Up $0.00 | $135.01 | $135.00 | 0 |
| 11:00 AM | $135.00 | Up $0.08 | $135.00 | $134.95 | 600 |
| 11:00 AM | $135.00 | Up $0.00 | $135.00 | $134.95 | 0 |
| 11:00 AM | $135.00 | Up $0.00 | $135.00 | $134.95 | 0 |
| 11:00 AM | $135.00 | Up $0.00 | $135.00 | $134.95 | 0 |
| 11:00 AM | $135.00 | Up $0.00 | $135.00 | $134.95 | 0 |
| 11:00 AM | $135.00 | Up $0.00 | $135.00 | $134.95 | 0 |
| 11:00 AM | $135.00 | Up $0.00 | $135.00 | $134.95 | 0 |
| 10:58 AM | $134.92 | Down $ -0.09 | $134.95 | $134.92 | 300 |
| 10:58 AM | $134.92 | Up $0.00 | $134.95 | $134.92 | 0 |
| 10:56 AM | $135.01 | Up $0.00 | $135.02 | $135.01 | 500 |
| 10:56 AM | $135.01 | Up $0.00 | $135.02 | $135.01 | 0 |
| 10:54 AM | $135.01 | Up $0.02 | $135.01 | $135.01 | 200 |
| 10:54 AM | $135.01 | Up $0.00 | $135.01 | $135.01 | 0 |
| 10:53 AM | $134.99 | Up $0.02 | $134.99 | $134.99 | 100 |
| 10:52 AM | $134.97 | Down $ -0.12 | $135.02 | $134.97 | 1,300 |
| 10:51 AM | $135.09 | Down $ -0.09 | $135.17 | $135.09 | 500 |
| 10:47 AM | $135.18 | Up $0.02 | $135.22 | $135.18 | 300 |
| 10:47 AM | $135.18 | Up $0.00 | $135.22 | $135.18 | 0 |
| 10:47 AM | $135.18 | Up $0.00 | $135.22 | $135.18 | 0 |
| 10:47 AM | $135.18 | Up $0.00 | $135.22 | $135.18 | 0 |
| 10:46 AM | $135.16 | Up $0.01 | $135.16 | $135.06 | 500 |
| 10:45 AM | $135.15 | Up $0.06 | $135.18 | $135.11 | 2,200 |
| 10:44 AM | $135.09 | Down $ -0.07 | $135.12 | $135.09 | 300 |
| 10:43 AM | $135.16 | Down $ -0.04 | $135.16 | $135.16 | 100 |
| 10:42 AM | $135.20 | Down $ -0.04 | $135.20 | $135.20 | 100 |
| 10:41 AM | $135.24 | Down $ -0.01 | $135.24 | $135.24 | 100 |
| 10:40 AM | $135.25 | Down $ -0.04 | $135.35 | $135.25 | 700 |
| 10:39 AM | $135.29 | Down $ -0.06 | $135.32 | $135.29 | 400 |
| 10:38 AM | $135.35 | Down $ -0.12 | $135.39 | $135.35 | 300 |
| 10:35 AM | $135.47 | Up $0.01 | $135.47 | $135.47 | 100 |
| 10:35 AM | $135.47 | Up $0.00 | $135.47 | $135.47 | 0 |
| 10:35 AM | $135.47 | Up $0.00 | $135.47 | $135.47 | 0 |
| 10:34 AM | $135.46 | Up $0.16 | $135.46 | $135.36 | 600 |
| 10:32 AM | $135.30 | Down $ -0.15 | $135.40 | $135.30 | 1,100 |
| 10:32 AM | $135.30 | Up $0.00 | $135.40 | $135.30 | 0 |
| 10:31 AM | $135.45 | Up $0.07 | $135.45 | $135.42 | 300 |
| 10:30 AM | $135.38 | Down $ -0.05 | $135.38 | $135.38 | 100 |
| 10:29 AM | $135.43 | Up $0.09 | $135.43 | $135.40 | 500 |
| 10:27 AM | $135.34 | Down $ -0.12 | $135.38 | $135.34 | 200 |
| 10:27 AM | $135.34 | Up $0.00 | $135.38 | $135.34 | 0 |
| 10:26 AM | $135.46 | Up $0.05 | $135.46 | $135.46 | 100 |
| 10:25 AM | $135.41 | Up $0.01 | $135.45 | $135.35 | 700 |
| 10:23 AM | $135.40 | Up $0.11 | $135.40 | $135.35 | 300 |
| 10:23 AM | $135.40 | Up $0.00 | $135.40 | $135.35 | 0 |
| 10:21 AM | $135.29 | Down $ -0.12 | $135.41 | $135.29 | 400 |
| 10:21 AM | $135.29 | Up $0.00 | $135.41 | $135.29 | 0 |
| 10:20 AM | $135.41 | Down $ -0.02 | $135.48 | $135.40 | 800 |
| 10:19 AM | $135.43 | Up $0.20 | $135.43 | $135.29 | 1,100 |
| 10:18 AM | $135.23 | Up $0.02 | $135.29 | $135.23 | 700 |
| 10:17 AM | $135.21 | Up $0.13 | $135.26 | $135.09 | 5,600 |
| 10:16 AM | $135.08 | Up $0.08 | $135.08 | $135.01 | 600 |
| 10:12 AM | $135.00 | Down $ -0.04 | $135.00 | $134.98 | 800 |
| 10:12 AM | $135.00 | Up $0.00 | $135.00 | $134.98 | 0 |
| 10:12 AM | $135.00 | Up $0.00 | $135.00 | $134.98 | 0 |
| 10:12 AM | $135.00 | Up $0.00 | $135.00 | $134.98 | 0 |
| 10:11 AM | $135.04 | Down $ -0.04 | $135.04 | $135.04 | 100 |
| 10:10 AM | $135.08 | Down $ -0.04 | $135.08 | $135.08 | 100 |
| 10:08 AM | $135.12 | Down $ -0.08 | $135.16 | $135.12 | 200 |
| 10:08 AM | $135.12 | Up $0.00 | $135.16 | $135.12 | 0 |
| 10:07 AM | $135.20 | Down $ -0.01 | $135.25 | $135.20 | 500 |
| 10:06 AM | $135.21 | Up $0.07 | $135.21 | $135.20 | 200 |
| 10:05 AM | $135.14 | Up $0.12 | $135.14 | $135.08 | 200 |
| 10:03 AM | $135.02 | Up $0.07 | $135.02 | $134.79 | 1,000 |
| 10:03 AM | $135.02 | Up $0.00 | $135.02 | $134.79 | 0 |
| 10:01 AM | $134.95 | Down $ -0.14 | $135.05 | $134.95 | 300 |
| 10:01 AM | $134.95 | Up $0.00 | $135.05 | $134.95 | 0 |
| 10:00 AM | $135.09 | Down $ -0.07 | $135.13 | $135.09 | 200 |
| 09:59 AM | $135.16 | Up $0.06 | $135.16 | $135.09 | 500 |
| 09:58 AM | $135.10 | Down $ -0.12 | $135.18 | $135.06 | 900 |
| 09:56 AM | $135.22 | Down $ -0.11 | $135.30 | $135.22 | 400 |
| 09:56 AM | $135.22 | Up $0.00 | $135.30 | $135.22 | 0 |
| 09:55 AM | $135.33 | Up $0.15 | $135.33 | $135.22 | 600 |
| 09:54 AM | $135.18 | Down $ -0.01 | $135.18 | $135.18 | 100 |
| 09:51 AM | $135.19 | Down $ -0.02 | $135.19 | $135.18 | 300 |
| 09:51 AM | $135.19 | Up $0.00 | $135.19 | $135.18 | 0 |
| 09:51 AM | $135.19 | Up $0.00 | $135.19 | $135.18 | 0 |
| 09:50 AM | $135.21 | Up $0.01 | $135.27 | $135.21 | 1,200 |
| 09:48 AM | $135.20 | Up $0.14 | $135.20 | $135.13 | 400 |
| 09:48 AM | $135.20 | Up $0.00 | $135.20 | $135.13 | 0 |
| 09:46 AM | $135.06 | Up $0.21 | $135.06 | $134.91 | 400 |
| 09:46 AM | $135.06 | Up $0.00 | $135.06 | $134.91 | 0 |
| 09:45 AM | $134.85 | Down $ -0.02 | $134.98 | $134.85 | 800 |
| 09:44 AM | $134.87 | Up $0.09 | $135.04 | $134.84 | 900 |
| 09:42 AM | $134.78 | Up $0.07 | $134.78 | $134.72 | 200 |
| 09:42 AM | $134.78 | Up $0.00 | $134.78 | $134.72 | 0 |
| 09:41 AM | $134.71 | Up $0.01 | $134.71 | $134.71 | 200 |
| 09:40 AM | $134.70 | Up $0.15 | $134.70 | $134.61 | 500 |
| 09:39 AM | $134.55 | Down $ -0.17 | $134.55 | $134.54 | 300 |
| 09:36 AM | $134.72 | Down $ -0.18 | $134.75 | $134.72 | 300 |
| 09:36 AM | $134.72 | Up $0.00 | $134.75 | $134.72 | 0 |
| 09:36 AM | $134.72 | Up $0.00 | $134.75 | $134.72 | 0 |
| 09:34 AM | $134.90 | Down $ -0.10 | $134.98 | $134.90 | 1,300 |
| 09:34 AM | $134.90 | Up $0.00 | $134.98 | $134.90 | 0 |
| 09:33 AM | $135.00 | Up $0.10 | $135.18 | $135.00 | 1,200 |
| 09:30 AM | $134.90 | Down $ -0.63 | $135.50 | $134.86 | 1,500 |
| 09:30 AM | $134.90 | Up $0.00 | $135.50 | $134.86 | 0 |
| 09:30 AM | $134.90 | Up $0.00 | $135.50 | $134.86 | 0 |
| Previous close | $135.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/11/2025 | $134.39 | $134.92 | $135.05 | $134.22 | 96,200 |
| 27/11/2025 | $135.53 | $135.71 | $135.79 | $135.34 | 56,400 |
| 26/11/2025 | $135.15 | $135.68 | $136.31 | $135.10 | 311,500 |
| 25/11/2025 | $135.22 | $135.26 | $135.76 | $134.83 | 262,500 |
| 24/11/2025 | $133.51 | $132.68 | $133.75 | $132.42 | 654,700 |
| 21/11/2025 | $132.65 | $133.12 | $133.30 | $131.89 | 435,500 |
| 20/11/2025 | $132.78 | $133.00 | $134.04 | $132.39 | 289,300 |
| 19/11/2025 | $134.91 | $134.99 | $135.31 | $134.41 | 618,000 |
| 18/11/2025 | $135.40 | $136.06 | $136.29 | $134.63 | 511,300 |
| 17/11/2025 | $139.45 | $141.19 | $141.19 | $138.00 | 380,500 |
| 14/11/2025 | $148.63 | $149.60 | $150.92 | $148.49 | 456,100 |
| 13/11/2025 | $146.92 | $147.84 | $148.47 | $146.80 | 430,200 |
| 12/11/2025 | $151.04 | $150.86 | $151.07 | $150.37 | 269,200 |
| 11/11/2025 | $151.01 | $151.21 | $152.01 | $150.70 | 137,300 |
| 10/11/2025 | $149.79 | $149.61 | $150.11 | $149.26 | 163,100 |
| 06/11/2025 | $153.29 | $154.38 | $154.45 | $153.22 | 152,600 |
| 05/11/2025 | $155.90 | $155.36 | $156.03 | $155.10 | 301,500 |
| 04/11/2025 | $152.03 | $152.78 | $152.95 | $151.78 | 267,500 |
| 03/11/2025 | $153.91 | $153.00 | $154.35 | $152.93 | 170,400 |
| 31/10/2025 | $155.32 | $155.41 | $155.98 | $155.04 | 205,600 |
| 30/10/2025 | $156.37 | $157.48 | $157.60 | $155.78 | 174,800 |
| 29/10/2025 | $157.45 | $157.44 | $157.75 | $156.65 | 181,600 |
| 28/10/2025 | $158.54 | $159.19 | $159.62 | $158.30 | 130,800 |
| 27/10/2025 | $157.06 | $156.70 | $157.17 | $156.09 | 75,300 |
| 24/10/2025 | $156.84 | $157.74 | $158.17 | $156.13 | 91,700 |
| 23/10/2025 | $156.48 | $156.28 | $157.09 | $156.03 | 89,300 |
| 22/10/2025 | $157.17 | $157.25 | $157.68 | $156.52 | 135,300 |
| 21/10/2025 | $158.78 | $157.44 | $158.97 | $157.38 | 235,600 |
| 20/10/2025 | $157.01 | $156.00 | $157.02 | $155.82 | 296,900 |
| 17/10/2025 | $154.08 | $154.25 | $154.39 | $153.69 | 182,800 |
Graphs are not available, please refer to the detailed table