Find a quote
STANTEC INC
119.58 Down -4.75 (-3.97 %)
Delayed : 2026/05/09 07:40:00
- Previous close $124.33
- Opening $124.41
- Today High $124.78
- Today Low $119.35
- Price Bid $119.35
- Price Ask $119.35
- 52 Weeks High $160.05
- 52 Weeks Low $114.84
- Size Bid 1
- Size Ask 1
- Volume 323,628
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $119.58 | Up $0.00 | $119.58 | $119.58 | 67,900 |
| 03:59 PM | $119.58 | Down $ -0.09 | $119.67 | $119.43 | 9,600 |
| 03:58 PM | $119.67 | Up $0.11 | $119.71 | $119.65 | 1,600 |
| 03:57 PM | $119.56 | Down $ -0.07 | $119.64 | $119.44 | 4,600 |
| 03:56 PM | $119.63 | Up $0.07 | $119.63 | $119.63 | 200 |
| 03:55 PM | $119.56 | Up $0.04 | $119.65 | $119.52 | 2,700 |
| 03:54 PM | $119.52 | Down $ -0.06 | $119.58 | $119.49 | 1,500 |
| 03:53 PM | $119.58 | Up $0.09 | $119.58 | $119.50 | 300 |
| 03:52 PM | $119.49 | Down $ -0.06 | $119.57 | $119.49 | 1,400 |
| 03:51 PM | $119.55 | Up $0.19 | $119.55 | $119.38 | 1,400 |
| 03:50 PM | $119.36 | Down $ -0.05 | $119.49 | $119.36 | 2,600 |
| 03:49 PM | $119.41 | Up $0.05 | $119.41 | $119.35 | 2,900 |
| 03:48 PM | $119.36 | Down $ -0.09 | $119.42 | $119.36 | 700 |
| 03:47 PM | $119.45 | Down $ -0.07 | $119.52 | $119.45 | 800 |
| 03:46 PM | $119.52 | Down $ -0.17 | $119.67 | $119.52 | 1,000 |
| 03:45 PM | $119.69 | Down $ -0.09 | $119.75 | $119.69 | 2,600 |
| 03:44 PM | $119.78 | Up $0.05 | $119.78 | $119.71 | 600 |
| 03:43 PM | $119.73 | Up $0.05 | $119.75 | $119.73 | 800 |
| 03:42 PM | $119.68 | Down $ -0.11 | $119.76 | $119.68 | 900 |
| 03:41 PM | $119.79 | Down $ -0.02 | $119.79 | $119.79 | 500 |
| 03:40 PM | $119.81 | Up $0.08 | $119.81 | $119.73 | 900 |
| 03:36 PM | $119.73 | Down $ -0.05 | $119.76 | $119.73 | 600 |
| 03:36 PM | $119.73 | Up $0.00 | $119.76 | $119.73 | 0 |
| 03:36 PM | $119.73 | Up $0.00 | $119.76 | $119.73 | 0 |
| 03:36 PM | $119.73 | Up $0.00 | $119.76 | $119.73 | 0 |
| 03:34 PM | $119.78 | Up $0.00 | $119.79 | $119.78 | 300 |
| 03:34 PM | $119.78 | Up $0.00 | $119.79 | $119.78 | 0 |
| 03:32 PM | $119.78 | Down $ -0.02 | $119.90 | $119.76 | 2,700 |
| 03:32 PM | $119.78 | Up $0.00 | $119.90 | $119.76 | 0 |
| 03:31 PM | $119.80 | Down $ -0.03 | $119.80 | $119.79 | 400 |
| 03:30 PM | $119.83 | Down $ -0.05 | $119.85 | $119.83 | 12,400 |
| 03:29 PM | $119.88 | Up $0.08 | $119.88 | $119.75 | 2,400 |
| 03:28 PM | $119.80 | Down $ -0.13 | $119.86 | $119.79 | 1,500 |
| 03:27 PM | $119.93 | Up $0.05 | $119.93 | $119.93 | 100 |
| 03:26 PM | $119.88 | Up $0.10 | $119.88 | $119.82 | 600 |
| 03:24 PM | $119.78 | Down $ -0.01 | $119.78 | $119.78 | 200 |
| 03:24 PM | $119.78 | Up $0.00 | $119.78 | $119.78 | 0 |
| 03:23 PM | $119.79 | Down $ -0.09 | $119.83 | $119.77 | 1,800 |
| 03:22 PM | $119.88 | Up $0.01 | $119.93 | $119.87 | 700 |
| 03:21 PM | $119.87 | Down $ -0.05 | $119.87 | $119.87 | 300 |
| 03:19 PM | $119.92 | Up $0.13 | $119.92 | $119.82 | 700 |
| 03:19 PM | $119.92 | Up $0.00 | $119.92 | $119.82 | 0 |
| 03:18 PM | $119.79 | Up $0.07 | $119.80 | $119.79 | 200 |
| 03:16 PM | $119.72 | Down $ -0.07 | $119.72 | $119.72 | 100 |
| 03:16 PM | $119.72 | Up $0.00 | $119.72 | $119.72 | 0 |
| 03:15 PM | $119.79 | Up $0.10 | $119.79 | $119.72 | 500 |
| 03:14 PM | $119.69 | Down $ -0.01 | $119.69 | $119.61 | 1,400 |
| 03:12 PM | $119.70 | Up $0.17 | $119.70 | $119.63 | 700 |
| 03:12 PM | $119.70 | Up $0.00 | $119.70 | $119.63 | 0 |
| 03:10 PM | $119.53 | Down $ -0.14 | $119.64 | $119.47 | 600 |
| 03:10 PM | $119.53 | Up $0.00 | $119.64 | $119.47 | 0 |
| 03:09 PM | $119.67 | Down $ -0.07 | $119.74 | $119.67 | 1,100 |
| 03:07 PM | $119.74 | Down $ -0.11 | $119.74 | $119.74 | 100 |
| 03:07 PM | $119.74 | Up $0.00 | $119.74 | $119.74 | 0 |
| 03:03 PM | $119.85 | Down $ -0.11 | $119.96 | $119.85 | 1,900 |
| 03:03 PM | $119.85 | Up $0.00 | $119.96 | $119.85 | 0 |
| 03:03 PM | $119.85 | Up $0.00 | $119.96 | $119.85 | 0 |
| 03:03 PM | $119.85 | Up $0.00 | $119.96 | $119.85 | 0 |
| 03:02 PM | $119.96 | Down $ -0.03 | $119.96 | $119.96 | 100 |
| 03:01 PM | $119.99 | Up $0.16 | $119.99 | $119.96 | 400 |
| 02:59 PM | $119.83 | Down $ -0.13 | $119.93 | $119.83 | 1,300 |
| 02:59 PM | $119.83 | Up $0.00 | $119.93 | $119.83 | 0 |
| 02:58 PM | $119.96 | Up $0.35 | $119.96 | $119.58 | 1,400 |
| 02:57 PM | $119.61 | Up $0.04 | $119.62 | $119.47 | 3,200 |
| 02:56 PM | $119.57 | Up $0.10 | $119.57 | $119.47 | 1,700 |
| 02:54 PM | $119.47 | Down $ -0.10 | $119.55 | $119.47 | 2,600 |
| 02:54 PM | $119.47 | Up $0.00 | $119.55 | $119.47 | 0 |
| 02:52 PM | $119.57 | Down $ -0.02 | $119.57 | $119.57 | 100 |
| 02:52 PM | $119.57 | Up $0.00 | $119.57 | $119.57 | 0 |
| 02:50 PM | $119.59 | Down $ -0.04 | $119.59 | $119.59 | 100 |
| 02:50 PM | $119.59 | Up $0.00 | $119.59 | $119.59 | 0 |
| 02:48 PM | $119.63 | Down $ -0.07 | $119.63 | $119.63 | 200 |
| 02:48 PM | $119.63 | Up $0.00 | $119.63 | $119.63 | 0 |
| 02:47 PM | $119.70 | Down $ -0.06 | $119.70 | $119.70 | 300 |
| 02:44 PM | $119.76 | Down $ -0.05 | $119.76 | $119.76 | 100 |
| 02:44 PM | $119.76 | Up $0.00 | $119.76 | $119.76 | 0 |
| 02:44 PM | $119.76 | Up $0.00 | $119.76 | $119.76 | 0 |
| 02:43 PM | $119.81 | Down $ -0.07 | $119.85 | $119.80 | 1,000 |
| 02:40 PM | $119.88 | Up $0.05 | $119.88 | $119.88 | 100 |
| 02:40 PM | $119.88 | Up $0.00 | $119.88 | $119.88 | 0 |
| 02:40 PM | $119.88 | Up $0.00 | $119.88 | $119.88 | 0 |
| 02:38 PM | $119.83 | Down $ -0.07 | $119.84 | $119.83 | 600 |
| 02:38 PM | $119.83 | Up $0.00 | $119.84 | $119.83 | 0 |
| 02:36 PM | $119.90 | Up $0.04 | $119.90 | $119.90 | 100 |
| 02:36 PM | $119.90 | Up $0.00 | $119.90 | $119.90 | 0 |
| 02:33 PM | $119.86 | Down $ -0.06 | $119.89 | $119.86 | 1,300 |
| 02:33 PM | $119.86 | Up $0.00 | $119.89 | $119.86 | 0 |
| 02:33 PM | $119.86 | Up $0.00 | $119.89 | $119.86 | 0 |
| 02:28 PM | $119.92 | Down $ -0.04 | $119.97 | $119.92 | 800 |
| 02:28 PM | $119.92 | Up $0.00 | $119.97 | $119.92 | 0 |
| 02:28 PM | $119.92 | Up $0.00 | $119.97 | $119.92 | 0 |
| 02:28 PM | $119.92 | Up $0.00 | $119.97 | $119.92 | 0 |
| 02:28 PM | $119.92 | Up $0.00 | $119.97 | $119.92 | 0 |
| 02:27 PM | $119.96 | Up $0.08 | $119.96 | $119.96 | 100 |
| 02:25 PM | $119.88 | Up $0.08 | $119.88 | $119.72 | 2,800 |
| 02:25 PM | $119.88 | Up $0.00 | $119.88 | $119.72 | 0 |
| 02:24 PM | $119.80 | Down $ -0.11 | $119.88 | $119.80 | 2,500 |
| 02:23 PM | $119.91 | Down $ -0.08 | $119.94 | $119.91 | 300 |
| 02:22 PM | $119.99 | Down $ -0.03 | $120.00 | $119.99 | 1,000 |
| 02:21 PM | $120.02 | Down $ -0.01 | $120.03 | $120.02 | 400 |
| 02:19 PM | $120.03 | Up $0.01 | $120.03 | $120.03 | 100 |
| 02:19 PM | $120.03 | Up $0.00 | $120.03 | $120.03 | 0 |
| 02:15 PM | $120.02 | Up $0.00 | $120.02 | $120.02 | 100 |
| 02:15 PM | $120.02 | Up $0.00 | $120.02 | $120.02 | 0 |
| 02:15 PM | $120.02 | Up $0.00 | $120.02 | $120.02 | 0 |
| 02:15 PM | $120.02 | Up $0.00 | $120.02 | $120.02 | 0 |
| 02:14 PM | $120.02 | Down $ -0.26 | $120.26 | $120.02 | 1,400 |
| 02:13 PM | $120.28 | Up $0.02 | $120.28 | $120.28 | 200 |
| 02:11 PM | $120.26 | Down $ -0.09 | $120.30 | $120.26 | 500 |
| 02:11 PM | $120.26 | Up $0.00 | $120.30 | $120.26 | 0 |
| 02:10 PM | $120.36 | Up $0.03 | $120.36 | $120.36 | 100 |
| 02:07 PM | $120.33 | Down $ -0.08 | $120.36 | $120.33 | 700 |
| 02:07 PM | $120.33 | Up $0.00 | $120.36 | $120.33 | 0 |
| 02:07 PM | $120.33 | Up $0.00 | $120.36 | $120.33 | 0 |
| 02:06 PM | $120.41 | Down $ -0.10 | $120.61 | $120.41 | 3,100 |
| 02:01 PM | $120.51 | Down $ -0.08 | $120.57 | $120.51 | 500 |
| 02:01 PM | $120.51 | Up $0.00 | $120.57 | $120.51 | 0 |
| 02:01 PM | $120.51 | Up $0.00 | $120.57 | $120.51 | 0 |
| 02:01 PM | $120.51 | Up $0.00 | $120.57 | $120.51 | 0 |
| 02:01 PM | $120.51 | Up $0.00 | $120.57 | $120.51 | 0 |
| 02:00 PM | $120.59 | Up $0.28 | $120.59 | $120.26 | 5,200 |
| 01:58 PM | $120.31 | Down $ -0.14 | $120.34 | $120.25 | 3,500 |
| 01:58 PM | $120.31 | Up $0.00 | $120.34 | $120.25 | 0 |
| 01:54 PM | $120.45 | Down $ -0.07 | $120.45 | $120.45 | 100 |
| 01:54 PM | $120.45 | Up $0.00 | $120.45 | $120.45 | 0 |
| 01:54 PM | $120.45 | Up $0.00 | $120.45 | $120.45 | 0 |
| 01:54 PM | $120.45 | Up $0.00 | $120.45 | $120.45 | 0 |
| 01:53 PM | $120.52 | Down $ -0.09 | $120.58 | $120.52 | 400 |
| 01:52 PM | $120.61 | Up $0.06 | $120.63 | $120.61 | 400 |
| 01:51 PM | $120.55 | Up $0.15 | $120.55 | $120.47 | 400 |
| 01:48 PM | $120.40 | Up $0.17 | $120.40 | $120.30 | 1,400 |
| 01:48 PM | $120.40 | Up $0.00 | $120.40 | $120.30 | 0 |
| 01:48 PM | $120.40 | Up $0.00 | $120.40 | $120.30 | 0 |
| 01:42 PM | $120.24 | Up $0.05 | $120.24 | $120.24 | 200 |
| 01:42 PM | $120.24 | Up $0.00 | $120.24 | $120.24 | 0 |
| 01:42 PM | $120.24 | Up $0.00 | $120.24 | $120.24 | 0 |
| 01:42 PM | $120.24 | Up $0.00 | $120.24 | $120.24 | 0 |
| 01:42 PM | $120.24 | Up $0.00 | $120.24 | $120.24 | 0 |
| 01:42 PM | $120.24 | Up $0.00 | $120.24 | $120.24 | 0 |
| 01:41 PM | $120.19 | Down $ -0.04 | $120.20 | $120.19 | 300 |
| 01:39 PM | $120.23 | Down $ -0.16 | $120.26 | $120.23 | 400 |
| 01:39 PM | $120.23 | Up $0.00 | $120.26 | $120.23 | 0 |
| 01:36 PM | $120.39 | Up $0.10 | $120.39 | $120.39 | 100 |
| 01:36 PM | $120.39 | Up $0.00 | $120.39 | $120.39 | 0 |
| 01:36 PM | $120.39 | Up $0.00 | $120.39 | $120.39 | 0 |
| 01:34 PM | $120.29 | Down $ -0.17 | $120.30 | $120.29 | 300 |
| 01:34 PM | $120.29 | Up $0.00 | $120.30 | $120.29 | 0 |
| 01:32 PM | $120.46 | Up $0.07 | $120.46 | $120.42 | 500 |
| 01:32 PM | $120.46 | Up $0.00 | $120.46 | $120.42 | 0 |
| 01:31 PM | $120.39 | Down $ -0.09 | $120.44 | $120.39 | 800 |
| 01:27 PM | $120.48 | Down $ -0.09 | $120.48 | $120.48 | 100 |
| 01:27 PM | $120.48 | Up $0.00 | $120.48 | $120.48 | 0 |
| 01:27 PM | $120.48 | Up $0.00 | $120.48 | $120.48 | 0 |
| 01:27 PM | $120.48 | Up $0.00 | $120.48 | $120.48 | 0 |
| 01:26 PM | $120.57 | Up $0.00 | $120.68 | $120.57 | 900 |
| 01:25 PM | $120.57 | Up $0.03 | $120.58 | $120.57 | 300 |
| 01:22 PM | $120.54 | Up $0.06 | $120.54 | $120.51 | 400 |
| 01:22 PM | $120.54 | Up $0.00 | $120.54 | $120.51 | 0 |
| 01:22 PM | $120.54 | Up $0.00 | $120.54 | $120.51 | 0 |
| 01:20 PM | $120.48 | Down $ -0.07 | $120.59 | $120.48 | 800 |
| 01:20 PM | $120.48 | Up $0.00 | $120.59 | $120.48 | 0 |
| 01:19 PM | $120.55 | Down $ -0.06 | $120.57 | $120.55 | 400 |
| 01:16 PM | $120.61 | Up $0.34 | $120.66 | $120.40 | 1,700 |
| 01:16 PM | $120.61 | Up $0.00 | $120.66 | $120.40 | 0 |
| 01:16 PM | $120.61 | Up $0.00 | $120.66 | $120.40 | 0 |
| 01:14 PM | $120.27 | Down $ -0.18 | $120.39 | $120.27 | 700 |
| 01:14 PM | $120.27 | Up $0.00 | $120.39 | $120.27 | 0 |
| 01:12 PM | $120.45 | Up $0.06 | $120.45 | $120.45 | 100 |
| 01:12 PM | $120.45 | Up $0.00 | $120.45 | $120.45 | 0 |
| 01:11 PM | $120.39 | Down $ -0.13 | $120.39 | $120.39 | 200 |
| 01:09 PM | $120.52 | Down $ -0.13 | $120.55 | $120.52 | 300 |
| 01:09 PM | $120.52 | Up $0.00 | $120.55 | $120.52 | 0 |
| 01:02 PM | $120.65 | Up $0.17 | $120.65 | $120.55 | 700 |
| 01:02 PM | $120.65 | Up $0.00 | $120.65 | $120.55 | 0 |
| 01:02 PM | $120.65 | Up $0.00 | $120.65 | $120.55 | 0 |
| 01:02 PM | $120.65 | Up $0.00 | $120.65 | $120.55 | 0 |
| 01:02 PM | $120.65 | Up $0.00 | $120.65 | $120.55 | 0 |
| 01:02 PM | $120.65 | Up $0.00 | $120.65 | $120.55 | 0 |
| 01:02 PM | $120.65 | Up $0.00 | $120.65 | $120.55 | 0 |
| 01:01 PM | $120.48 | Up $0.06 | $120.48 | $120.47 | 300 |
| 12:59 PM | $120.42 | Down $ -0.11 | $120.47 | $120.42 | 500 |
| 12:59 PM | $120.42 | Up $0.00 | $120.47 | $120.42 | 0 |
| 12:57 PM | $120.53 | Up $0.23 | $120.53 | $120.43 | 600 |
| 12:57 PM | $120.53 | Up $0.00 | $120.53 | $120.43 | 0 |
| 12:56 PM | $120.30 | Down $ -0.03 | $120.36 | $120.27 | 1,800 |
| 12:45 PM | $120.33 | Down $ -0.18 | $120.38 | $120.33 | 500 |
| 12:45 PM | $120.33 | Up $0.00 | $120.38 | $120.33 | 0 |
| 12:45 PM | $120.33 | Up $0.00 | $120.38 | $120.33 | 0 |
| 12:45 PM | $120.33 | Up $0.00 | $120.38 | $120.33 | 0 |
| 12:45 PM | $120.33 | Up $0.00 | $120.38 | $120.33 | 0 |
| 12:45 PM | $120.33 | Up $0.00 | $120.38 | $120.33 | 0 |
| 12:45 PM | $120.33 | Up $0.00 | $120.38 | $120.33 | 0 |
| 12:45 PM | $120.33 | Up $0.00 | $120.38 | $120.33 | 0 |
| 12:45 PM | $120.33 | Up $0.00 | $120.38 | $120.33 | 0 |
| 12:45 PM | $120.33 | Up $0.00 | $120.38 | $120.33 | 0 |
| 12:45 PM | $120.33 | Up $0.00 | $120.38 | $120.33 | 0 |
| 12:43 PM | $120.51 | Up $0.34 | $120.51 | $120.17 | 6,000 |
| 12:43 PM | $120.51 | Up $0.00 | $120.51 | $120.17 | 0 |
| 12:42 PM | $120.17 | Down $ -0.04 | $120.17 | $120.17 | 100 |
| 12:41 PM | $120.21 | Down $ -0.08 | $120.25 | $120.18 | 1,800 |
| 12:38 PM | $120.29 | Up $0.14 | $120.32 | $120.24 | 700 |
| 12:38 PM | $120.29 | Up $0.00 | $120.32 | $120.24 | 0 |
| 12:38 PM | $120.29 | Up $0.00 | $120.32 | $120.24 | 0 |
| 12:36 PM | $120.15 | Down $ -0.14 | $120.17 | $120.15 | 600 |
| 12:36 PM | $120.15 | Up $0.00 | $120.17 | $120.15 | 0 |
| 12:35 PM | $120.29 | Up $0.08 | $120.29 | $120.23 | 1,800 |
| 12:34 PM | $120.21 | Down $ -0.04 | $120.22 | $120.21 | 700 |
| 12:33 PM | $120.25 | Down $ -0.12 | $120.29 | $120.25 | 300 |
| 12:32 PM | $120.37 | Up $0.01 | $120.37 | $120.37 | 100 |
| 12:31 PM | $120.36 | Down $ -0.08 | $120.46 | $120.36 | 900 |
| 12:30 PM | $120.44 | Down $ -0.06 | $120.54 | $120.44 | 800 |
| 12:26 PM | $120.50 | Down $ -0.11 | $120.51 | $120.50 | 400 |
| 12:26 PM | $120.50 | Up $0.00 | $120.51 | $120.50 | 0 |
| 12:26 PM | $120.50 | Up $0.00 | $120.51 | $120.50 | 0 |
| 12:26 PM | $120.50 | Up $0.00 | $120.51 | $120.50 | 0 |
| 12:25 PM | $120.61 | Down $ -0.01 | $120.61 | $120.61 | 600 |
| 12:23 PM | $120.62 | Down $ -0.26 | $120.88 | $120.54 | 3,300 |
| 12:23 PM | $120.62 | Up $0.00 | $120.88 | $120.54 | 0 |
| 12:22 PM | $120.88 | Up $0.18 | $120.88 | $120.79 | 300 |
| 12:19 PM | $120.70 | Down $ -0.05 | $120.70 | $120.67 | 300 |
| 12:19 PM | $120.70 | Up $0.00 | $120.70 | $120.67 | 0 |
| 12:19 PM | $120.70 | Up $0.00 | $120.70 | $120.67 | 0 |
| 12:18 PM | $120.75 | Down $ -0.08 | $120.76 | $120.75 | 400 |
| 12:17 PM | $120.83 | Down $ -0.03 | $120.84 | $120.79 | 500 |
| 12:15 PM | $120.87 | Up $0.10 | $120.87 | $120.87 | 100 |
| 12:15 PM | $120.87 | Up $0.00 | $120.87 | $120.87 | 0 |
| 12:13 PM | $120.76 | Down $ -0.01 | $120.78 | $120.76 | 400 |
| 12:13 PM | $120.76 | Up $0.00 | $120.78 | $120.76 | 0 |
| 12:11 PM | $120.77 | Down $ -0.09 | $121.08 | $120.77 | 2,000 |
| 12:11 PM | $120.77 | Up $0.00 | $121.08 | $120.77 | 0 |
| 12:09 PM | $120.86 | Down $ -0.03 | $120.86 | $120.86 | 100 |
| 12:09 PM | $120.86 | Up $0.00 | $120.86 | $120.86 | 0 |
| 12:08 PM | $120.89 | Down $ -0.27 | $121.13 | $120.86 | 1,700 |
| 12:07 PM | $121.16 | Up $0.00 | $121.16 | $121.16 | 200 |
| 12:04 PM | $121.16 | Down $ -0.25 | $121.34 | $121.16 | 700 |
| 12:04 PM | $121.16 | Up $0.00 | $121.34 | $121.16 | 0 |
| 12:04 PM | $121.16 | Up $0.00 | $121.34 | $121.16 | 0 |
| 11:59 AM | $121.41 | Down $ -0.05 | $121.41 | $121.41 | 100 |
| 11:59 AM | $121.41 | Up $0.00 | $121.41 | $121.41 | 0 |
| 11:59 AM | $121.41 | Up $0.00 | $121.41 | $121.41 | 0 |
| 11:59 AM | $121.41 | Up $0.00 | $121.41 | $121.41 | 0 |
| 11:59 AM | $121.41 | Up $0.00 | $121.41 | $121.41 | 0 |
| 11:58 AM | $121.46 | Down $ -0.07 | $121.47 | $121.46 | 300 |
| 11:57 AM | $121.53 | Down $ -0.15 | $121.75 | $121.50 | 8,000 |
| 11:56 AM | $121.68 | Up $0.03 | $121.86 | $121.68 | 2,500 |
| 11:55 AM | $121.65 | Down $ -0.10 | $121.65 | $121.65 | 200 |
| 11:51 AM | $121.75 | Down $ -0.25 | $121.89 | $121.75 | 1,100 |
| 11:51 AM | $121.75 | Up $0.00 | $121.89 | $121.75 | 0 |
| 11:51 AM | $121.75 | Up $0.00 | $121.89 | $121.75 | 0 |
| 11:51 AM | $121.75 | Up $0.00 | $121.89 | $121.75 | 0 |
| 11:50 AM | $122.00 | Down $ -0.22 | $122.21 | $122.00 | 2,200 |
| 11:47 AM | $122.22 | Down $ -0.01 | $122.31 | $122.22 | 300 |
| 11:47 AM | $122.22 | Up $0.00 | $122.31 | $122.22 | 0 |
| 11:47 AM | $122.22 | Up $0.00 | $122.31 | $122.22 | 0 |
| 11:46 AM | $122.23 | Down $ -0.01 | $122.23 | $122.23 | 100 |
| 11:45 AM | $122.24 | Down $ -0.15 | $122.31 | $122.24 | 500 |
| 11:43 AM | $122.39 | Down $ -0.19 | $122.50 | $122.39 | 800 |
| 11:43 AM | $122.39 | Up $0.00 | $122.50 | $122.39 | 0 |
| 11:41 AM | $122.58 | Up $0.08 | $122.58 | $122.58 | 100 |
| 11:41 AM | $122.58 | Up $0.00 | $122.58 | $122.58 | 0 |
| 11:39 AM | $122.50 | Down $ -0.11 | $122.50 | $122.50 | 100 |
| 11:39 AM | $122.50 | Up $0.00 | $122.50 | $122.50 | 0 |
| 11:37 AM | $122.61 | Down $ -0.07 | $122.70 | $122.61 | 900 |
| 11:37 AM | $122.61 | Up $0.00 | $122.70 | $122.61 | 0 |
| 11:36 AM | $122.68 | Up $0.15 | $122.81 | $122.64 | 1,100 |
| 11:33 AM | $122.53 | Up $0.13 | $122.61 | $122.45 | 1,600 |
| 11:33 AM | $122.53 | Up $0.00 | $122.61 | $122.45 | 0 |
| 11:33 AM | $122.53 | Up $0.00 | $122.61 | $122.45 | 0 |
| 11:30 AM | $122.40 | Up $0.09 | $122.51 | $122.40 | 10,900 |
| 11:30 AM | $122.40 | Up $0.00 | $122.51 | $122.40 | 0 |
| 11:30 AM | $122.40 | Up $0.00 | $122.51 | $122.40 | 0 |
| 11:24 AM | $122.31 | Up $0.00 | $122.31 | $122.30 | 200 |
| 11:24 AM | $122.31 | Up $0.00 | $122.31 | $122.30 | 0 |
| 11:24 AM | $122.31 | Up $0.00 | $122.31 | $122.30 | 0 |
| 11:24 AM | $122.31 | Up $0.00 | $122.31 | $122.30 | 0 |
| 11:24 AM | $122.31 | Up $0.00 | $122.31 | $122.30 | 0 |
| 11:24 AM | $122.31 | Up $0.00 | $122.31 | $122.30 | 0 |
| 11:23 AM | $122.31 | Down $ -0.17 | $122.41 | $122.31 | 1,400 |
| 11:20 AM | $122.48 | Up $0.04 | $122.48 | $122.48 | 300 |
| 11:20 AM | $122.48 | Up $0.00 | $122.48 | $122.48 | 0 |
| 11:20 AM | $122.48 | Up $0.00 | $122.48 | $122.48 | 0 |
| 11:18 AM | $122.44 | Up $0.01 | $122.44 | $122.44 | 200 |
| 11:18 AM | $122.44 | Up $0.00 | $122.44 | $122.44 | 0 |
| 11:16 AM | $122.43 | Down $ -0.11 | $122.44 | $122.42 | 500 |
| 11:16 AM | $122.43 | Up $0.00 | $122.44 | $122.42 | 0 |
| 11:13 AM | $122.54 | Up $0.06 | $122.54 | $122.39 | 700 |
| 11:13 AM | $122.54 | Up $0.00 | $122.54 | $122.39 | 0 |
| 11:13 AM | $122.54 | Up $0.00 | $122.54 | $122.39 | 0 |
| 11:12 AM | $122.48 | Down $ -0.03 | $122.48 | $122.48 | 200 |
| 11:10 AM | $122.51 | Down $ -0.03 | $122.51 | $122.51 | 100 |
| 11:10 AM | $122.51 | Up $0.00 | $122.51 | $122.51 | 0 |
| 11:09 AM | $122.54 | Down $ -0.08 | $122.57 | $122.54 | 600 |
| 11:08 AM | $122.62 | Down $ -0.10 | $122.72 | $122.62 | 700 |
| 11:01 AM | $122.72 | Up $0.09 | $122.72 | $122.72 | 200 |
| 11:01 AM | $122.72 | Up $0.00 | $122.72 | $122.72 | 0 |
| 11:01 AM | $122.72 | Up $0.00 | $122.72 | $122.72 | 0 |
| 11:01 AM | $122.72 | Up $0.00 | $122.72 | $122.72 | 0 |
| 11:01 AM | $122.72 | Up $0.00 | $122.72 | $122.72 | 0 |
| 11:01 AM | $122.72 | Up $0.00 | $122.72 | $122.72 | 0 |
| 11:01 AM | $122.72 | Up $0.00 | $122.72 | $122.72 | 0 |
| 11:00 AM | $122.63 | Down $ -0.12 | $122.63 | $122.63 | 100 |
| 10:59 AM | $122.75 | Up $0.05 | $122.75 | $122.75 | 200 |
| 10:58 AM | $122.70 | Down $ -0.08 | $122.75 | $122.70 | 300 |
| 10:57 AM | $122.78 | Down $ -0.19 | $122.82 | $122.78 | 300 |
| 10:55 AM | $122.97 | Up $0.06 | $122.97 | $122.85 | 200 |
| 10:55 AM | $122.97 | Up $0.00 | $122.97 | $122.85 | 0 |
| 10:54 AM | $122.91 | Up $0.04 | $122.91 | $122.91 | 100 |
| 10:52 AM | $122.87 | Up $0.07 | $122.87 | $122.87 | 300 |
| 10:52 AM | $122.87 | Up $0.00 | $122.87 | $122.87 | 0 |
| 10:51 AM | $122.80 | Up $0.06 | $122.80 | $122.80 | 200 |
| 10:50 AM | $122.74 | Down $ -0.19 | $122.74 | $122.74 | 200 |
| 10:45 AM | $122.93 | Down $ -0.05 | $122.94 | $122.90 | 500 |
| 10:45 AM | $122.93 | Up $0.00 | $122.94 | $122.90 | 0 |
| 10:45 AM | $122.93 | Up $0.00 | $122.94 | $122.90 | 0 |
| 10:45 AM | $122.93 | Up $0.00 | $122.94 | $122.90 | 0 |
| 10:45 AM | $122.93 | Up $0.00 | $122.94 | $122.90 | 0 |
| 10:44 AM | $122.98 | Down $ -0.08 | $123.00 | $122.98 | 200 |
| 10:43 AM | $123.06 | Down $ -0.10 | $123.16 | $123.06 | 1,100 |
| 10:41 AM | $123.16 | Down $ -0.03 | $123.16 | $123.15 | 1,100 |
| 10:41 AM | $123.16 | Up $0.00 | $123.16 | $123.15 | 0 |
| 10:40 AM | $123.19 | Up $0.13 | $123.19 | $123.19 | 300 |
| 10:39 AM | $123.06 | Up $0.25 | $123.11 | $123.00 | 800 |
| 10:37 AM | $122.81 | Down $ -0.01 | $122.95 | $122.81 | 500 |
| 10:37 AM | $122.81 | Up $0.00 | $122.95 | $122.81 | 0 |
| 10:36 AM | $122.82 | Up $0.09 | $122.82 | $122.65 | 2,200 |
| 10:35 AM | $122.73 | Up $0.17 | $122.73 | $122.65 | 300 |
| 10:32 AM | $122.56 | Down $ -0.10 | $122.59 | $122.56 | 200 |
| 10:32 AM | $122.56 | Up $0.00 | $122.59 | $122.56 | 0 |
| 10:32 AM | $122.56 | Up $0.00 | $122.59 | $122.56 | 0 |
| 10:31 AM | $122.66 | Up $0.00 | $122.66 | $122.62 | 300 |
| 10:30 AM | $122.66 | Down $ -0.01 | $122.66 | $122.59 | 400 |
| 10:29 AM | $122.67 | Down $ -0.14 | $122.73 | $122.67 | 500 |
| 10:26 AM | $122.81 | Down $ -0.04 | $122.81 | $122.81 | 400 |
| 10:26 AM | $122.81 | Up $0.00 | $122.81 | $122.81 | 0 |
| 10:26 AM | $122.81 | Up $0.00 | $122.81 | $122.81 | 0 |
| 10:23 AM | $122.85 | Down $ -0.27 | $122.98 | $122.85 | 1,000 |
| 10:23 AM | $122.85 | Up $0.00 | $122.98 | $122.85 | 0 |
| 10:23 AM | $122.85 | Up $0.00 | $122.98 | $122.85 | 0 |
| 10:22 AM | $123.12 | Up $0.06 | $123.12 | $123.12 | 100 |
| 10:20 AM | $123.06 | Down $ -0.04 | $123.07 | $123.06 | 500 |
| 10:20 AM | $123.06 | Up $0.00 | $123.07 | $123.06 | 0 |
| 10:19 AM | $123.10 | Down $ -0.13 | $123.21 | $123.10 | 500 |
| 10:18 AM | $123.23 | Down $ -0.05 | $123.24 | $123.23 | 800 |
| 10:17 AM | $123.28 | Down $ -0.03 | $123.29 | $123.13 | 3,800 |
| 10:16 AM | $123.31 | Up $0.11 | $123.45 | $123.19 | 2,500 |
| 10:15 AM | $123.20 | Down $ -0.16 | $123.27 | $123.20 | 800 |
| 10:12 AM | $123.36 | Down $ -0.19 | $123.58 | $123.35 | 3,200 |
| 10:12 AM | $123.36 | Up $0.00 | $123.58 | $123.35 | 0 |
| 10:12 AM | $123.36 | Up $0.00 | $123.58 | $123.35 | 0 |
| 10:11 AM | $123.55 | Down $ -0.02 | $123.75 | $123.55 | 1,100 |
| 10:10 AM | $123.57 | Up $0.14 | $123.58 | $123.49 | 800 |
| 10:09 AM | $123.43 | Down $ -0.07 | $123.66 | $123.43 | 500 |
| 10:08 AM | $123.50 | Up $0.01 | $123.50 | $123.50 | 100 |
| 10:07 AM | $123.49 | Down $ -0.09 | $123.58 | $123.49 | 600 |
| 10:06 AM | $123.58 | Up $0.24 | $123.58 | $123.34 | 1,600 |
| 10:05 AM | $123.34 | Up $0.13 | $123.34 | $123.34 | 200 |
| 10:03 AM | $123.21 | Up $0.14 | $123.21 | $123.21 | 100 |
| 10:03 AM | $123.21 | Up $0.00 | $123.21 | $123.21 | 0 |
| 10:02 AM | $123.07 | Down $ -0.07 | $123.07 | $123.07 | 100 |
| 10:01 AM | $123.14 | Up $0.37 | $123.14 | $122.96 | 800 |
| 10:00 AM | $122.77 | Up $0.15 | $122.77 | $122.54 | 300 |
| 09:59 AM | $122.62 | Up $0.14 | $122.64 | $122.46 | 700 |
| 09:58 AM | $122.48 | Up $0.01 | $122.48 | $122.33 | 500 |
| 09:57 AM | $122.47 | Down $ -0.03 | $122.74 | $122.47 | 1,300 |
| 09:56 AM | $122.50 | Up $0.08 | $122.62 | $122.49 | 800 |
| 09:55 AM | $122.42 | Up $0.16 | $122.50 | $122.33 | 1,000 |
| 09:54 AM | $122.26 | Down $ -0.13 | $122.39 | $122.07 | 2,300 |
| 09:52 AM | $122.39 | Down $ -0.44 | $122.89 | $122.39 | 2,700 |
| 09:52 AM | $122.39 | Up $0.00 | $122.89 | $122.39 | 0 |
| 09:51 AM | $122.83 | Down $ -0.12 | $123.05 | $122.83 | 1,400 |
| 09:50 AM | $122.95 | Up $0.27 | $123.08 | $122.77 | 3,100 |
| 09:49 AM | $122.68 | Down $ -0.11 | $122.71 | $122.59 | 700 |
| 09:48 AM | $122.79 | Up $0.01 | $122.79 | $122.68 | 400 |
| 09:47 AM | $122.78 | Up $0.11 | $122.78 | $122.52 | 2,100 |
| 09:45 AM | $122.67 | Up $0.09 | $122.67 | $122.40 | 1,700 |
| 09:45 AM | $122.67 | Up $0.00 | $122.67 | $122.40 | 0 |
| 09:44 AM | $122.58 | Down $ -0.09 | $122.70 | $122.42 | 2,900 |
| 09:43 AM | $122.67 | Down $ -0.14 | $122.87 | $122.60 | 1,300 |
| 09:42 AM | $122.81 | Down $ -0.20 | $122.90 | $122.81 | 700 |
| 09:41 AM | $123.01 | Up $0.27 | $123.01 | $122.80 | 2,200 |
| 09:40 AM | $122.74 | Up $0.12 | $122.74 | $122.34 | 2,200 |
| 09:38 AM | $122.62 | Down $ -0.50 | $123.15 | $122.62 | 200 |
| 09:38 AM | $122.62 | Up $0.00 | $123.15 | $122.62 | 0 |
| 09:35 AM | $123.12 | Down $ -0.43 | $123.46 | $122.90 | 1,500 |
| 09:35 AM | $123.12 | Up $0.00 | $123.46 | $122.90 | 0 |
| 09:35 AM | $123.12 | Up $0.00 | $123.46 | $122.90 | 0 |
| 09:32 AM | $123.55 | Down $ -0.22 | $123.80 | $123.20 | 1,200 |
| 09:32 AM | $123.55 | Up $0.00 | $123.80 | $123.20 | 0 |
| 09:32 AM | $123.55 | Up $0.00 | $123.80 | $123.20 | 0 |
| 09:31 AM | $123.77 | Down $ -0.38 | $123.77 | $123.77 | 200 |
| 09:30 AM | $124.15 | Down $ -0.19 | $124.78 | $124.15 | 2,000 |
| Previous close | $124.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2026 | $119.58 | $121.34 | $121.34 | $119.35 | 215,100 |
| 07/05/2026 | $124.33 | $124.98 | $125.23 | $123.96 | 332,600 |
| 06/05/2026 | $125.49 | $125.86 | $126.21 | $124.75 | 441,000 |
| 05/05/2026 | $125.66 | $124.58 | $125.73 | $124.32 | 440,000 |
| 04/05/2026 | $123.99 | $123.93 | $124.24 | $123.51 | 493,100 |
| 01/05/2026 | $124.29 | $124.81 | $125.09 | $123.63 | 248,100 |
| 30/04/2026 | $124.06 | $123.36 | $124.08 | $123.22 | 273,000 |
| 29/04/2026 | $122.51 | $121.70 | $122.78 | $120.75 | 200,500 |
| 28/04/2026 | $123.05 | $123.19 | $123.43 | $122.70 | 185,500 |
| 27/04/2026 | $124.02 | $123.77 | $124.10 | $123.44 | 432,900 |
| 24/04/2026 | $122.15 | $121.83 | $122.54 | $121.68 | 107,500 |
| 23/04/2026 | $122.22 | $122.27 | $122.53 | $121.06 | 132,100 |
| 22/04/2026 | $123.14 | $122.86 | $123.18 | $122.20 | 338,800 |
| 21/04/2026 | $123.51 | $124.02 | $124.31 | $122.87 | 311,100 |
| 20/04/2026 | $125.78 | $126.25 | $126.26 | $125.01 | 230,300 |
| 17/04/2026 | $125.05 | $124.45 | $125.39 | $124.18 | 292,400 |
| 16/04/2026 | $122.42 | $124.28 | $124.39 | $122.40 | 299,400 |
| 15/04/2026 | $125.07 | $125.18 | $125.53 | $124.70 | 303,400 |
| 14/04/2026 | $123.62 | $122.90 | $123.63 | $122.64 | 247,800 |
| 13/04/2026 | $121.63 | $120.41 | $121.80 | $120.41 | 246,400 |
| 10/04/2026 | $119.65 | $118.76 | $119.70 | $118.76 | 159,700 |
| 09/04/2026 | $121.39 | $120.72 | $121.83 | $120.55 | 331,500 |
| 08/04/2026 | $121.53 | $121.25 | $121.59 | $119.78 | 499,300 |
| 07/04/2026 | $119.74 | $120.43 | $121.30 | $119.00 | 708,400 |
| 06/04/2026 | $122.64 | $122.28 | $122.66 | $121.81 | 312,000 |
| 02/04/2026 | $120.91 | $121.62 | $121.85 | $120.62 | 160,400 |
| 01/04/2026 | $121.32 | $122.22 | $122.56 | $120.99 | 350,600 |
| 31/03/2026 | $120.26 | $118.72 | $120.54 | $118.52 | 285,800 |
| 30/03/2026 | $117.85 | $119.21 | $119.46 | $117.18 | 674,100 |
| 27/03/2026 | $118.48 | $119.23 | $119.24 | $118.00 | 187,700 |
Graphs are not available, please refer to the detailed table