Quotes and Market Data
Find a quote
STANTEC INC
113.86 Down -1.02 (-0.90 %)
Delayed : 2024/12/20 16:20:32
- Previous close $114.88
- Opening $114.49
- Price Ask $113.00
- Price Bid $113.00
- Size Bid 1
- Size Ask 2
- Today High $115.19
- Today Low $113.67
- 52 Weeks High $123.92
- 52 Weeks Low $102.48
- Volume 404,447
Fundamentals
- P/E Ratio : 37.09
- Earnings/Share : 1.81
- Dividends/Share : $0.21
- Current Div. Yield : 0.74
- Market Cap (M) : 12,987.67
- Shares Out (M) : 114.07
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $113.86 | Down $ -0.06 | $113.86 | $113.86 | 245,600 |
| 03:59 PM | $113.92 | Up $0.16 | $113.92 | $113.76 | 2,800 |
| 03:58 PM | $113.76 | Up $0.01 | $113.82 | $113.73 | 2,500 |
| 03:57 PM | $113.75 | Down $ -0.07 | $113.84 | $113.75 | 2,300 |
| 03:56 PM | $113.82 | Up $0.05 | $113.92 | $113.81 | 4,000 |
| 03:55 PM | $113.77 | Down $ -0.23 | $113.93 | $113.77 | 4,800 |
| 03:54 PM | $114.00 | Up $0.08 | $114.00 | $113.90 | 4,600 |
| 03:53 PM | $113.92 | Down $ -0.04 | $113.99 | $113.91 | 3,900 |
| 03:52 PM | $113.96 | Down $ -0.01 | $113.97 | $113.96 | 200 |
| 03:51 PM | $113.97 | Down $ -0.01 | $114.06 | $113.96 | 2,800 |
| 03:50 PM | $113.98 | Down $ -0.49 | $114.40 | $113.90 | 10,700 |
| 03:49 PM | $114.47 | Up $0.06 | $114.48 | $114.43 | 800 |
| 03:48 PM | $114.41 | Down $ -0.08 | $114.46 | $114.41 | 1,400 |
| 03:47 PM | $114.49 | Up $0.03 | $114.54 | $114.48 | 1,000 |
| 03:46 PM | $114.45 | Up $0.03 | $114.45 | $114.41 | 300 |
| 03:45 PM | $114.42 | Up $0.07 | $114.43 | $114.37 | 800 |
| 03:44 PM | $114.35 | Down $ -0.03 | $114.38 | $114.28 | 1,500 |
| 03:43 PM | $114.38 | Down $ -0.02 | $114.38 | $114.38 | 400 |
| 03:42 PM | $114.40 | Down $ -0.04 | $114.42 | $114.40 | 200 |
| 03:41 PM | $114.44 | Up $0.00 | $114.44 | $114.44 | 300 |
| 03:40 PM | $114.44 | Down $ -0.10 | $114.49 | $114.44 | 900 |
| 03:39 PM | $114.54 | Up $0.02 | $114.54 | $114.54 | 100 |
| 03:38 PM | $114.52 | Up $0.00 | $114.52 | $114.52 | 100 |
| 03:37 PM | $114.52 | Up $0.03 | $114.54 | $114.49 | 600 |
| 03:36 PM | $114.49 | Up $0.09 | $114.50 | $114.45 | 800 |
| 03:35 PM | $114.40 | Up $0.03 | $114.40 | $114.35 | 1,000 |
| 03:33 PM | $114.37 | Up $0.01 | $114.37 | $114.32 | 200 |
| 03:33 PM | $114.37 | Up $0.00 | $114.37 | $114.32 | 0 |
| 03:31 PM | $114.36 | Down $ -0.05 | $114.36 | $114.35 | 200 |
| 03:31 PM | $114.36 | Up $0.00 | $114.36 | $114.35 | 0 |
| 03:30 PM | $114.41 | Down $ -0.04 | $114.46 | $114.41 | 1,400 |
| 03:28 PM | $114.45 | Down $ -0.03 | $114.47 | $114.45 | 200 |
| 03:28 PM | $114.45 | Up $0.00 | $114.47 | $114.45 | 0 |
| 03:27 PM | $114.48 | Down $ -0.09 | $114.53 | $114.47 | 400 |
| 03:26 PM | $114.57 | Down $ -0.09 | $114.58 | $114.57 | 400 |
| 03:23 PM | $114.66 | Up $0.14 | $114.66 | $114.55 | 900 |
| 03:23 PM | $114.66 | Up $0.00 | $114.66 | $114.55 | 0 |
| 03:23 PM | $114.66 | Up $0.00 | $114.66 | $114.55 | 0 |
| 03:21 PM | $114.52 | Down $ -0.02 | $114.52 | $114.50 | 500 |
| 03:21 PM | $114.52 | Up $0.00 | $114.52 | $114.50 | 0 |
| 03:18 PM | $114.54 | Up $0.06 | $114.54 | $114.53 | 400 |
| 03:18 PM | $114.54 | Up $0.00 | $114.54 | $114.53 | 0 |
| 03:18 PM | $114.54 | Up $0.00 | $114.54 | $114.53 | 0 |
| 03:17 PM | $114.48 | Down $ -0.02 | $114.49 | $114.48 | 1,000 |
| 03:16 PM | $114.50 | Up $0.00 | $114.51 | $114.50 | 200 |
| 03:14 PM | $114.50 | Down $ -0.01 | $114.51 | $114.50 | 300 |
| 03:14 PM | $114.50 | Up $0.00 | $114.51 | $114.50 | 0 |
| 03:13 PM | $114.51 | Down $ -0.02 | $114.52 | $114.51 | 500 |
| 03:10 PM | $114.53 | Up $0.05 | $114.53 | $114.53 | 300 |
| 03:10 PM | $114.53 | Up $0.00 | $114.53 | $114.53 | 0 |
| 03:10 PM | $114.53 | Up $0.00 | $114.53 | $114.53 | 0 |
| 03:09 PM | $114.48 | Up $0.06 | $114.48 | $114.42 | 400 |
| 03:08 PM | $114.42 | Down $ -0.03 | $114.42 | $114.42 | 100 |
| 03:07 PM | $114.45 | Down $ -0.06 | $114.45 | $114.45 | 200 |
| 03:04 PM | $114.51 | Down $ -0.02 | $114.52 | $114.51 | 200 |
| 03:04 PM | $114.51 | Up $0.00 | $114.52 | $114.51 | 0 |
| 03:04 PM | $114.51 | Up $0.00 | $114.52 | $114.51 | 0 |
| 03:03 PM | $114.53 | Down $ -0.05 | $114.54 | $114.53 | 200 |
| 03:01 PM | $114.58 | Down $ -0.01 | $114.58 | $114.58 | 100 |
| 03:01 PM | $114.58 | Up $0.00 | $114.58 | $114.58 | 0 |
| 02:59 PM | $114.59 | Down $ -0.08 | $114.59 | $114.59 | 100 |
| 02:59 PM | $114.59 | Up $0.00 | $114.59 | $114.59 | 0 |
| 02:52 PM | $114.67 | Down $ -0.01 | $114.67 | $114.67 | 100 |
| 02:52 PM | $114.67 | Up $0.00 | $114.67 | $114.67 | 0 |
| 02:52 PM | $114.67 | Up $0.00 | $114.67 | $114.67 | 0 |
| 02:52 PM | $114.67 | Up $0.00 | $114.67 | $114.67 | 0 |
| 02:52 PM | $114.67 | Up $0.00 | $114.67 | $114.67 | 0 |
| 02:52 PM | $114.67 | Up $0.00 | $114.67 | $114.67 | 0 |
| 02:52 PM | $114.67 | Up $0.00 | $114.67 | $114.67 | 0 |
| 02:51 PM | $114.68 | Down $ -0.01 | $114.68 | $114.68 | 100 |
| 02:50 PM | $114.69 | Down $ -0.07 | $114.69 | $114.69 | 100 |
| 02:49 PM | $114.76 | Down $ -0.04 | $114.76 | $114.75 | 400 |
| 02:47 PM | $114.80 | Down $ -0.07 | $114.81 | $114.80 | 200 |
| 02:47 PM | $114.80 | Up $0.00 | $114.81 | $114.80 | 0 |
| 02:46 PM | $114.87 | Up $0.09 | $114.87 | $114.83 | 400 |
| 02:45 PM | $114.78 | Up $0.01 | $114.78 | $114.78 | 100 |
| 02:44 PM | $114.77 | Down $ -0.10 | $114.80 | $114.77 | 500 |
| 02:43 PM | $114.87 | Down $ -0.01 | $114.87 | $114.87 | 300 |
| 02:40 PM | $114.88 | Down $ -0.09 | $114.88 | $114.88 | 100 |
| 02:40 PM | $114.88 | Up $0.00 | $114.88 | $114.88 | 0 |
| 02:40 PM | $114.88 | Up $0.00 | $114.88 | $114.88 | 0 |
| 02:34 PM | $114.97 | Down $ -0.06 | $115.04 | $114.97 | 1,500 |
| 02:34 PM | $114.97 | Up $0.00 | $115.04 | $114.97 | 0 |
| 02:34 PM | $114.97 | Up $0.00 | $115.04 | $114.97 | 0 |
| 02:34 PM | $114.97 | Up $0.00 | $115.04 | $114.97 | 0 |
| 02:34 PM | $114.97 | Up $0.00 | $115.04 | $114.97 | 0 |
| 02:34 PM | $114.97 | Up $0.00 | $115.04 | $114.97 | 0 |
| 02:31 PM | $115.03 | Down $ -0.08 | $115.04 | $115.03 | 200 |
| 02:31 PM | $115.03 | Up $0.00 | $115.04 | $115.03 | 0 |
| 02:31 PM | $115.03 | Up $0.00 | $115.04 | $115.03 | 0 |
| 02:28 PM | $115.11 | Up $0.01 | $115.11 | $115.11 | 100 |
| 02:28 PM | $115.11 | Up $0.00 | $115.11 | $115.11 | 0 |
| 02:28 PM | $115.11 | Up $0.00 | $115.11 | $115.11 | 0 |
| 02:27 PM | $115.10 | Up $0.06 | $115.10 | $115.07 | 300 |
| 02:24 PM | $115.04 | Up $0.02 | $115.04 | $115.04 | 100 |
| 02:24 PM | $115.04 | Up $0.00 | $115.04 | $115.04 | 0 |
| 02:24 PM | $115.04 | Up $0.00 | $115.04 | $115.04 | 0 |
| 02:21 PM | $115.02 | Down $ -0.03 | $115.10 | $115.00 | 900 |
| 02:21 PM | $115.02 | Up $0.00 | $115.10 | $115.00 | 0 |
| 02:21 PM | $115.02 | Up $0.00 | $115.10 | $115.00 | 0 |
| 02:20 PM | $115.05 | Up $0.07 | $115.05 | $115.05 | 100 |
| 02:19 PM | $114.98 | Up $0.05 | $114.98 | $114.95 | 300 |
| 02:17 PM | $114.93 | Up $0.08 | $114.93 | $114.88 | 600 |
| 02:17 PM | $114.93 | Up $0.00 | $114.93 | $114.88 | 0 |
| 02:16 PM | $114.85 | Up $0.04 | $114.85 | $114.80 | 500 |
| 02:15 PM | $114.81 | Up $0.00 | $114.81 | $114.81 | 100 |
| 02:10 PM | $114.81 | Up $0.06 | $114.81 | $114.79 | 300 |
| 02:10 PM | $114.81 | Up $0.00 | $114.81 | $114.79 | 0 |
| 02:10 PM | $114.81 | Up $0.00 | $114.81 | $114.79 | 0 |
| 02:10 PM | $114.81 | Up $0.00 | $114.81 | $114.79 | 0 |
| 02:10 PM | $114.81 | Up $0.00 | $114.81 | $114.79 | 0 |
| 02:09 PM | $114.75 | Up $0.08 | $114.75 | $114.72 | 200 |
| 02:06 PM | $114.67 | Up $0.06 | $114.67 | $114.67 | 100 |
| 02:06 PM | $114.67 | Up $0.00 | $114.67 | $114.67 | 0 |
| 02:06 PM | $114.67 | Up $0.00 | $114.67 | $114.67 | 0 |
| 02:03 PM | $114.61 | Up $0.12 | $114.61 | $114.48 | 700 |
| 02:03 PM | $114.61 | Up $0.00 | $114.61 | $114.48 | 0 |
| 02:03 PM | $114.61 | Up $0.00 | $114.61 | $114.48 | 0 |
| 02:01 PM | $114.49 | Down $ -0.04 | $114.49 | $114.49 | 100 |
| 02:01 PM | $114.49 | Up $0.00 | $114.49 | $114.49 | 0 |
| 01:59 PM | $114.53 | Down $ -0.13 | $114.59 | $114.53 | 500 |
| 01:59 PM | $114.53 | Up $0.00 | $114.59 | $114.53 | 0 |
| 01:56 PM | $114.66 | Up $0.04 | $114.66 | $114.66 | 100 |
| 01:56 PM | $114.66 | Up $0.00 | $114.66 | $114.66 | 0 |
| 01:56 PM | $114.66 | Up $0.00 | $114.66 | $114.66 | 0 |
| 01:54 PM | $114.62 | Down $ -0.04 | $114.64 | $114.62 | 400 |
| 01:54 PM | $114.62 | Up $0.00 | $114.64 | $114.62 | 0 |
| 01:53 PM | $114.66 | Up $0.13 | $114.66 | $114.57 | 500 |
| 01:52 PM | $114.53 | Down $ -0.01 | $114.53 | $114.53 | 100 |
| 01:51 PM | $114.54 | Up $0.03 | $114.54 | $114.54 | 100 |
| 01:50 PM | $114.51 | Up $0.01 | $114.51 | $114.51 | 100 |
| 01:48 PM | $114.50 | Up $0.00 | $114.53 | $114.50 | 200 |
| 01:48 PM | $114.50 | Up $0.00 | $114.53 | $114.50 | 0 |
| 01:47 PM | $114.50 | Down $ -0.06 | $114.50 | $114.48 | 200 |
| 01:46 PM | $114.56 | Up $0.02 | $114.56 | $114.56 | 200 |
| 01:44 PM | $114.54 | Up $0.00 | $114.58 | $114.54 | 1,000 |
| 01:44 PM | $114.54 | Up $0.00 | $114.58 | $114.54 | 0 |
| 01:42 PM | $114.54 | Down $ -0.08 | $114.54 | $114.54 | 100 |
| 01:42 PM | $114.54 | Up $0.00 | $114.54 | $114.54 | 0 |
| 01:40 PM | $114.62 | Down $ -0.11 | $114.62 | $114.62 | 100 |
| 01:40 PM | $114.62 | Up $0.00 | $114.62 | $114.62 | 0 |
| 01:37 PM | $114.73 | Down $ -0.16 | $114.85 | $114.71 | 800 |
| 01:37 PM | $114.73 | Up $0.00 | $114.85 | $114.71 | 0 |
| 01:37 PM | $114.73 | Up $0.00 | $114.85 | $114.71 | 0 |
| 01:29 PM | $114.89 | Down $ -0.10 | $114.97 | $114.89 | 600 |
| 01:29 PM | $114.89 | Up $0.00 | $114.97 | $114.89 | 0 |
| 01:29 PM | $114.89 | Up $0.00 | $114.97 | $114.89 | 0 |
| 01:29 PM | $114.89 | Up $0.00 | $114.97 | $114.89 | 0 |
| 01:29 PM | $114.89 | Up $0.00 | $114.97 | $114.89 | 0 |
| 01:29 PM | $114.89 | Up $0.00 | $114.97 | $114.89 | 0 |
| 01:29 PM | $114.89 | Up $0.00 | $114.97 | $114.89 | 0 |
| 01:29 PM | $114.89 | Up $0.00 | $114.97 | $114.89 | 0 |
| 01:28 PM | $114.99 | Down $ -0.05 | $114.99 | $114.99 | 100 |
| 01:26 PM | $115.04 | Up $0.04 | $115.04 | $115.04 | 100 |
| 01:26 PM | $115.04 | Up $0.00 | $115.04 | $115.04 | 0 |
| 01:22 PM | $115.00 | Up $0.00 | $115.00 | $115.00 | 100 |
| 01:22 PM | $115.00 | Up $0.00 | $115.00 | $115.00 | 0 |
| 01:22 PM | $115.00 | Up $0.00 | $115.00 | $115.00 | 0 |
| 01:22 PM | $115.00 | Up $0.00 | $115.00 | $115.00 | 0 |
| 01:21 PM | $115.00 | Down $ -0.04 | $115.00 | $115.00 | 300 |
| 01:20 PM | $115.04 | Up $0.07 | $115.05 | $115.04 | 200 |
| 01:18 PM | $114.97 | Up $0.16 | $114.97 | $114.89 | 400 |
| 01:18 PM | $114.97 | Up $0.00 | $114.97 | $114.89 | 0 |
| 01:14 PM | $114.81 | Up $0.10 | $114.81 | $114.77 | 900 |
| 01:14 PM | $114.81 | Up $0.00 | $114.81 | $114.77 | 0 |
| 01:14 PM | $114.81 | Up $0.00 | $114.81 | $114.77 | 0 |
| 01:14 PM | $114.81 | Up $0.00 | $114.81 | $114.77 | 0 |
| 01:13 PM | $114.71 | Down $ -0.04 | $114.71 | $114.71 | 100 |
| 01:09 PM | $114.75 | Down $ -0.02 | $114.77 | $114.75 | 400 |
| 01:09 PM | $114.75 | Up $0.00 | $114.77 | $114.75 | 0 |
| 01:09 PM | $114.75 | Up $0.00 | $114.77 | $114.75 | 0 |
| 01:09 PM | $114.75 | Up $0.00 | $114.77 | $114.75 | 0 |
| 01:08 PM | $114.77 | Down $ -0.04 | $114.77 | $114.75 | 600 |
| 01:04 PM | $114.81 | Up $0.00 | $114.81 | $114.81 | 100 |
| 01:04 PM | $114.81 | Up $0.00 | $114.81 | $114.81 | 0 |
| 01:04 PM | $114.81 | Up $0.00 | $114.81 | $114.81 | 0 |
| 01:04 PM | $114.81 | Up $0.00 | $114.81 | $114.81 | 0 |
| 01:03 PM | $114.81 | Up $0.05 | $114.81 | $114.81 | 100 |
| 01:02 PM | $114.76 | Down $ -0.07 | $114.80 | $114.76 | 300 |
| 01:00 PM | $114.83 | Down $ -0.08 | $114.83 | $114.82 | 300 |
| 01:00 PM | $114.83 | Up $0.00 | $114.83 | $114.82 | 0 |
| 12:58 PM | $114.91 | Down $ -0.03 | $114.91 | $114.91 | 100 |
| 12:58 PM | $114.91 | Up $0.00 | $114.91 | $114.91 | 0 |
| 12:57 PM | $114.94 | Down $ -0.02 | $114.94 | $114.94 | 200 |
| 12:55 PM | $114.96 | Down $ -0.02 | $115.00 | $114.96 | 400 |
| 12:55 PM | $114.96 | Up $0.00 | $115.00 | $114.96 | 0 |
| 12:54 PM | $114.98 | Up $0.03 | $115.00 | $114.96 | 1,000 |
| 12:52 PM | $114.95 | Up $0.00 | $114.95 | $114.95 | 100 |
| 12:52 PM | $114.95 | Up $0.00 | $114.95 | $114.95 | 0 |
| 12:50 PM | $114.95 | Up $0.03 | $114.95 | $114.93 | 200 |
| 12:50 PM | $114.95 | Up $0.00 | $114.95 | $114.93 | 0 |
| 12:46 PM | $114.92 | Down $ -0.05 | $114.93 | $114.92 | 300 |
| 12:46 PM | $114.92 | Up $0.00 | $114.93 | $114.92 | 0 |
| 12:46 PM | $114.92 | Up $0.00 | $114.93 | $114.92 | 0 |
| 12:46 PM | $114.92 | Up $0.00 | $114.93 | $114.92 | 0 |
| 12:42 PM | $114.97 | Down $ -0.04 | $114.98 | $114.97 | 500 |
| 12:42 PM | $114.97 | Up $0.00 | $114.98 | $114.97 | 0 |
| 12:42 PM | $114.97 | Up $0.00 | $114.98 | $114.97 | 0 |
| 12:42 PM | $114.97 | Up $0.00 | $114.98 | $114.97 | 0 |
| 12:39 PM | $115.01 | Up $0.03 | $115.01 | $115.01 | 100 |
| 12:39 PM | $115.01 | Up $0.00 | $115.01 | $115.01 | 0 |
| 12:39 PM | $115.01 | Up $0.00 | $115.01 | $115.01 | 0 |
| 12:37 PM | $114.98 | Up $0.08 | $114.98 | $114.94 | 800 |
| 12:37 PM | $114.98 | Up $0.00 | $114.98 | $114.94 | 0 |
| 12:36 PM | $114.90 | Up $0.07 | $114.90 | $114.89 | 400 |
| 12:35 PM | $114.83 | Down $ -0.10 | $114.83 | $114.83 | 100 |
| 12:32 PM | $114.93 | Down $ -0.08 | $114.97 | $114.93 | 700 |
| 12:32 PM | $114.93 | Up $0.00 | $114.97 | $114.93 | 0 |
| 12:32 PM | $114.93 | Up $0.00 | $114.97 | $114.93 | 0 |
| 12:31 PM | $115.01 | Down $ -0.01 | $115.01 | $115.01 | 100 |
| 12:30 PM | $115.02 | Down $ -0.04 | $115.03 | $115.02 | 200 |
| 12:29 PM | $115.06 | Up $0.00 | $115.06 | $115.06 | 400 |
| 12:28 PM | $115.06 | Up $0.09 | $115.06 | $114.99 | 400 |
| 12:20 PM | $114.97 | Down $ -0.15 | $115.08 | $114.97 | 600 |
| 12:20 PM | $114.97 | Up $0.00 | $115.08 | $114.97 | 0 |
| 12:20 PM | $114.97 | Up $0.00 | $115.08 | $114.97 | 0 |
| 12:20 PM | $114.97 | Up $0.00 | $115.08 | $114.97 | 0 |
| 12:20 PM | $114.97 | Up $0.00 | $115.08 | $114.97 | 0 |
| 12:20 PM | $114.97 | Up $0.00 | $115.08 | $114.97 | 0 |
| 12:20 PM | $114.97 | Up $0.00 | $115.08 | $114.97 | 0 |
| 12:20 PM | $114.97 | Up $0.00 | $115.08 | $114.97 | 0 |
| 12:19 PM | $115.12 | Down $ -0.05 | $115.12 | $115.12 | 200 |
| 12:18 PM | $115.17 | Up $0.05 | $115.19 | $115.16 | 600 |
| 12:14 PM | $115.12 | Up $0.03 | $115.12 | $115.07 | 200 |
| 12:14 PM | $115.12 | Up $0.00 | $115.12 | $115.07 | 0 |
| 12:14 PM | $115.12 | Up $0.00 | $115.12 | $115.07 | 0 |
| 12:14 PM | $115.12 | Up $0.00 | $115.12 | $115.07 | 0 |
| 12:11 PM | $115.09 | Down $ -0.05 | $115.14 | $115.09 | 300 |
| 12:11 PM | $115.09 | Up $0.00 | $115.14 | $115.09 | 0 |
| 12:11 PM | $115.09 | Up $0.00 | $115.14 | $115.09 | 0 |
| 12:10 PM | $115.14 | Up $0.05 | $115.14 | $115.11 | 500 |
| 12:09 PM | $115.09 | Up $0.04 | $115.09 | $115.06 | 200 |
| 12:08 PM | $115.05 | Down $ -0.06 | $115.06 | $115.05 | 300 |
| 12:05 PM | $115.11 | Up $0.02 | $115.11 | $115.10 | 200 |
| 12:05 PM | $115.11 | Up $0.00 | $115.11 | $115.10 | 0 |
| 12:05 PM | $115.11 | Up $0.00 | $115.11 | $115.10 | 0 |
| 12:04 PM | $115.09 | Down $ -0.05 | $115.09 | $115.04 | 700 |
| 12:03 PM | $115.14 | Up $0.08 | $115.14 | $115.12 | 200 |
| 12:02 PM | $115.06 | Down $ -0.12 | $115.14 | $115.06 | 700 |
| 12:01 PM | $115.18 | Up $0.13 | $115.18 | $115.08 | 400 |
| 12:00 PM | $115.05 | Down $ -0.05 | $115.06 | $115.05 | 200 |
| 11:59 AM | $115.10 | Down $ -0.03 | $115.11 | $115.10 | 400 |
| 11:58 AM | $115.13 | Up $0.06 | $115.13 | $115.13 | 100 |
| 11:56 AM | $115.07 | Up $0.03 | $115.07 | $115.06 | 600 |
| 11:56 AM | $115.07 | Up $0.00 | $115.07 | $115.06 | 0 |
| 11:54 AM | $115.04 | Up $0.05 | $115.04 | $115.04 | 400 |
| 11:54 AM | $115.04 | Up $0.00 | $115.04 | $115.04 | 0 |
| 11:52 AM | $114.99 | Down $ -0.11 | $115.07 | $114.99 | 900 |
| 11:52 AM | $114.99 | Up $0.00 | $115.07 | $114.99 | 0 |
| 11:51 AM | $115.10 | Up $0.00 | $115.10 | $115.10 | 100 |
| 11:48 AM | $115.10 | Up $0.09 | $115.10 | $115.03 | 500 |
| 11:48 AM | $115.10 | Up $0.00 | $115.10 | $115.03 | 0 |
| 11:48 AM | $115.10 | Up $0.00 | $115.10 | $115.03 | 0 |
| 11:47 AM | $115.01 | Up $0.05 | $115.01 | $115.00 | 500 |
| 11:46 AM | $114.96 | Down $ -0.04 | $114.96 | $114.96 | 500 |
| 11:45 AM | $115.00 | Up $0.03 | $115.02 | $115.00 | 500 |
| 11:42 AM | $114.97 | Down $ -0.03 | $114.97 | $114.97 | 100 |
| 11:42 AM | $114.97 | Up $0.00 | $114.97 | $114.97 | 0 |
| 11:42 AM | $114.97 | Up $0.00 | $114.97 | $114.97 | 0 |
| 11:39 AM | $115.00 | Up $0.08 | $115.00 | $114.97 | 1,600 |
| 11:39 AM | $115.00 | Up $0.00 | $115.00 | $114.97 | 0 |
| 11:39 AM | $115.00 | Up $0.00 | $115.00 | $114.97 | 0 |
| 11:38 AM | $114.92 | Down $ -0.08 | $115.02 | $114.92 | 1,400 |
| 11:35 AM | $115.00 | Up $0.02 | $115.00 | $114.99 | 300 |
| 11:35 AM | $115.00 | Up $0.00 | $115.00 | $114.99 | 0 |
| 11:35 AM | $115.00 | Up $0.00 | $115.00 | $114.99 | 0 |
| 11:30 AM | $114.98 | Up $0.14 | $114.98 | $114.90 | 500 |
| 11:30 AM | $114.98 | Up $0.00 | $114.98 | $114.90 | 0 |
| 11:30 AM | $114.98 | Up $0.00 | $114.98 | $114.90 | 0 |
| 11:30 AM | $114.98 | Up $0.00 | $114.98 | $114.90 | 0 |
| 11:30 AM | $114.98 | Up $0.00 | $114.98 | $114.90 | 0 |
| 11:28 AM | $114.84 | Down $ -0.05 | $114.87 | $114.69 | 2,300 |
| 11:28 AM | $114.84 | Up $0.00 | $114.87 | $114.69 | 0 |
| 11:27 AM | $114.89 | Down $ -0.04 | $114.91 | $114.89 | 800 |
| 11:24 AM | $114.93 | Up $0.03 | $114.93 | $114.93 | 300 |
| 11:24 AM | $114.93 | Up $0.00 | $114.93 | $114.93 | 0 |
| 11:24 AM | $114.93 | Up $0.00 | $114.93 | $114.93 | 0 |
| 11:22 AM | $114.90 | Up $0.04 | $114.92 | $114.90 | 500 |
| 11:22 AM | $114.90 | Up $0.00 | $114.92 | $114.90 | 0 |
| 11:17 AM | $114.86 | Up $0.02 | $114.86 | $114.83 | 300 |
| 11:17 AM | $114.86 | Up $0.00 | $114.86 | $114.83 | 0 |
| 11:17 AM | $114.86 | Up $0.00 | $114.86 | $114.83 | 0 |
| 11:17 AM | $114.86 | Up $0.00 | $114.86 | $114.83 | 0 |
| 11:17 AM | $114.86 | Up $0.00 | $114.86 | $114.83 | 0 |
| 11:15 AM | $114.84 | Down $ -0.03 | $114.84 | $114.84 | 300 |
| 11:15 AM | $114.84 | Up $0.00 | $114.84 | $114.84 | 0 |
| 11:12 AM | $114.87 | Up $0.09 | $114.87 | $114.81 | 800 |
| 11:12 AM | $114.87 | Up $0.00 | $114.87 | $114.81 | 0 |
| 11:12 AM | $114.87 | Up $0.00 | $114.87 | $114.81 | 0 |
| 11:09 AM | $114.78 | Down $ -0.10 | $114.82 | $114.78 | 200 |
| 11:09 AM | $114.78 | Up $0.00 | $114.82 | $114.78 | 0 |
| 11:09 AM | $114.78 | Up $0.00 | $114.82 | $114.78 | 0 |
| 11:07 AM | $114.88 | Up $0.00 | $114.88 | $114.85 | 400 |
| 11:07 AM | $114.88 | Up $0.00 | $114.88 | $114.85 | 0 |
| 11:06 AM | $114.88 | Down $ -0.05 | $114.91 | $114.88 | 300 |
| 11:05 AM | $114.93 | Up $0.07 | $114.93 | $114.93 | 100 |
| 11:04 AM | $114.86 | Up $0.08 | $114.86 | $114.86 | 200 |
| 11:02 AM | $114.78 | Up $0.01 | $114.78 | $114.78 | 100 |
| 11:02 AM | $114.78 | Up $0.00 | $114.78 | $114.78 | 0 |
| 11:01 AM | $114.77 | Up $0.05 | $114.78 | $114.77 | 200 |
| 11:00 AM | $114.72 | Down $ -0.02 | $114.72 | $114.72 | 100 |
| 10:59 AM | $114.74 | Up $0.03 | $114.81 | $114.74 | 1,300 |
| 10:58 AM | $114.71 | Down $ -0.08 | $114.71 | $114.71 | 100 |
| 10:57 AM | $114.79 | Up $0.11 | $114.79 | $114.72 | 500 |
| 10:56 AM | $114.68 | Down $ -0.05 | $114.69 | $114.68 | 200 |
| 10:55 AM | $114.73 | Up $0.13 | $114.73 | $114.67 | 200 |
| 10:53 AM | $114.60 | Up $0.00 | $114.60 | $114.60 | 100 |
| 10:53 AM | $114.60 | Up $0.00 | $114.60 | $114.60 | 0 |
| 10:52 AM | $114.60 | Up $0.15 | $114.60 | $114.49 | 1,200 |
| 10:48 AM | $114.45 | Down $ -0.06 | $114.46 | $114.45 | 400 |
| 10:48 AM | $114.45 | Up $0.00 | $114.46 | $114.45 | 0 |
| 10:48 AM | $114.45 | Up $0.00 | $114.46 | $114.45 | 0 |
| 10:48 AM | $114.45 | Up $0.00 | $114.46 | $114.45 | 0 |
| 10:47 AM | $114.51 | Down $ -0.08 | $114.51 | $114.51 | 100 |
| 10:46 AM | $114.59 | Up $0.05 | $114.59 | $114.57 | 300 |
| 10:45 AM | $114.54 | Up $0.02 | $114.54 | $114.54 | 200 |
| 10:44 AM | $114.52 | Down $ -0.07 | $114.52 | $114.52 | 100 |
| 10:43 AM | $114.59 | Up $0.01 | $114.59 | $114.59 | 100 |
| 10:41 AM | $114.58 | Down $ -0.03 | $114.58 | $114.46 | 1,500 |
| 10:41 AM | $114.58 | Up $0.00 | $114.58 | $114.46 | 0 |
| 10:40 AM | $114.61 | Down $ -0.01 | $114.61 | $114.60 | 300 |
| 10:38 AM | $114.62 | Up $0.03 | $114.62 | $114.60 | 500 |
| 10:38 AM | $114.62 | Up $0.00 | $114.62 | $114.60 | 0 |
| 10:37 AM | $114.59 | Down $ -0.22 | $114.78 | $114.59 | 800 |
| 10:36 AM | $114.81 | Up $0.09 | $114.81 | $114.76 | 700 |
| 10:35 AM | $114.72 | Down $ -0.01 | $114.72 | $114.72 | 100 |
| 10:34 AM | $114.73 | Down $ -0.19 | $114.89 | $114.73 | 1,300 |
| 10:33 AM | $114.92 | Up $0.00 | $114.92 | $114.92 | 100 |
| 10:32 AM | $114.92 | Up $0.11 | $114.92 | $114.87 | 300 |
| 10:30 AM | $114.81 | Up $0.11 | $114.81 | $114.77 | 300 |
| 10:30 AM | $114.81 | Up $0.00 | $114.81 | $114.77 | 0 |
| 10:29 AM | $114.70 | Up $0.05 | $114.70 | $114.70 | 100 |
| 10:27 AM | $114.65 | Up $0.06 | $114.65 | $114.65 | 100 |
| 10:27 AM | $114.65 | Up $0.00 | $114.65 | $114.65 | 0 |
| 10:26 AM | $114.59 | Up $0.06 | $114.62 | $114.57 | 400 |
| 10:24 AM | $114.53 | Up $0.15 | $114.53 | $114.42 | 600 |
| 10:24 AM | $114.53 | Up $0.00 | $114.53 | $114.42 | 0 |
| 10:23 AM | $114.38 | Up $0.04 | $114.38 | $114.37 | 500 |
| 10:21 AM | $114.34 | Down $ -0.14 | $114.44 | $114.28 | 800 |
| 10:21 AM | $114.34 | Up $0.00 | $114.44 | $114.28 | 0 |
| 10:20 AM | $114.48 | Down $ -0.04 | $114.49 | $114.48 | 1,000 |
| 10:18 AM | $114.52 | Up $0.07 | $114.52 | $114.48 | 700 |
| 10:18 AM | $114.52 | Up $0.00 | $114.52 | $114.48 | 0 |
| 10:16 AM | $114.45 | Down $ -0.03 | $114.45 | $114.45 | 100 |
| 10:16 AM | $114.45 | Up $0.00 | $114.45 | $114.45 | 0 |
| 10:15 AM | $114.49 | Down $ -0.06 | $114.49 | $114.49 | 100 |
| 10:14 AM | $114.54 | Up $0.05 | $114.54 | $114.54 | 100 |
| 10:13 AM | $114.49 | Up $0.07 | $114.49 | $114.48 | 200 |
| 10:12 AM | $114.42 | Up $0.06 | $114.42 | $114.27 | 600 |
| 10:11 AM | $114.36 | Up $0.10 | $114.36 | $114.30 | 300 |
| 10:10 AM | $114.26 | Down $ -0.06 | $114.27 | $114.17 | 1,400 |
| 10:07 AM | $114.32 | Down $ -0.05 | $114.34 | $114.28 | 1,700 |
| 10:07 AM | $114.32 | Up $0.00 | $114.34 | $114.28 | 0 |
| 10:07 AM | $114.32 | Up $0.00 | $114.34 | $114.28 | 0 |
| 10:06 AM | $114.37 | Down $ -0.05 | $114.39 | $114.33 | 600 |
| 10:05 AM | $114.42 | Up $0.11 | $114.42 | $114.36 | 400 |
| 10:04 AM | $114.31 | Up $0.14 | $114.31 | $114.21 | 400 |
| 10:03 AM | $114.17 | Up $0.05 | $114.29 | $114.16 | 1,000 |
| 10:02 AM | $114.13 | Up $0.17 | $114.14 | $114.00 | 2,300 |
| 10:01 AM | $113.96 | Up $0.07 | $113.96 | $113.93 | 300 |
| 10:00 AM | $113.89 | Up $0.00 | $113.89 | $113.80 | 400 |
| 09:59 AM | $113.89 | Down $ -0.09 | $113.95 | $113.89 | 300 |
| 09:58 AM | $113.98 | Down $ -0.10 | $114.04 | $113.98 | 300 |
| 09:57 AM | $114.08 | Down $ -0.10 | $114.17 | $114.08 | 300 |
| 09:56 AM | $114.18 | Up $0.17 | $114.18 | $114.05 | 400 |
| 09:55 AM | $114.01 | Up $0.04 | $114.03 | $113.99 | 300 |
| 09:53 AM | $113.97 | Up $0.02 | $113.97 | $113.83 | 700 |
| 09:53 AM | $113.97 | Up $0.00 | $113.97 | $113.83 | 0 |
| 09:52 AM | $113.95 | Up $0.02 | $114.04 | $113.95 | 700 |
| 09:51 AM | $113.93 | Up $0.24 | $113.93 | $113.67 | 1,600 |
| 09:50 AM | $113.69 | Down $ -0.12 | $113.75 | $113.69 | 200 |
| 09:49 AM | $113.81 | Down $ -0.08 | $113.91 | $113.81 | 800 |
| 09:48 AM | $113.89 | Up $0.02 | $113.89 | $113.86 | 200 |
| 09:47 AM | $113.87 | Down $ -0.15 | $113.97 | $113.87 | 300 |
| 09:46 AM | $114.02 | Down $ -0.06 | $114.12 | $114.02 | 1,100 |
| 09:44 AM | $114.08 | Up $0.05 | $114.08 | $114.08 | 100 |
| 09:44 AM | $114.08 | Up $0.00 | $114.08 | $114.08 | 0 |
| 09:43 AM | $114.03 | Down $ -0.05 | $114.06 | $114.03 | 200 |
| 09:41 AM | $114.08 | Up $0.19 | $114.08 | $113.89 | 1,400 |
| 09:41 AM | $114.08 | Up $0.00 | $114.08 | $113.89 | 0 |
| 09:40 AM | $113.89 | Up $0.04 | $113.89 | $113.77 | 500 |
| 09:39 AM | $113.85 | Down $ -0.15 | $113.95 | $113.85 | 700 |
| 09:38 AM | $114.00 | Down $ -0.06 | $114.03 | $114.00 | 1,100 |
| 09:37 AM | $114.06 | Down $ -0.07 | $114.18 | $114.06 | 1,300 |
| 09:36 AM | $114.13 | Up $0.01 | $114.13 | $113.99 | 200 |
| 09:35 AM | $114.12 | Down $ -0.49 | $114.43 | $114.12 | 2,000 |
| 09:34 AM | $114.61 | Up $0.15 | $114.61 | $114.61 | 100 |
| 09:33 AM | $114.46 | Up $0.66 | $114.47 | $113.98 | 2,100 |
| 09:30 AM | $113.80 | Down $ -1.08 | $114.90 | $113.80 | 3,600 |
| 09:30 AM | $113.80 | Up $0.00 | $114.90 | $113.80 | 0 |
| 09:30 AM | $113.80 | Up $0.00 | $114.90 | $113.80 | 0 |
| Previous close | $114.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-12-2024 | $113.86 | $115.06 | $115.19 | $113.73 | 333,100 |
| 19-12-2024 | $114.88 | $114.45 | $114.98 | $114.27 | 116,000 |
| 18-12-2024 | $114.80 | $116.62 | $116.87 | $114.50 | 138,400 |
| 17-12-2024 | $116.16 | $116.19 | $116.67 | $116.00 | 163,800 |
| 16-12-2024 | $117.00 | $116.96 | $117.44 | $116.59 | 93,500 |
| 13-12-2024 | $117.60 | $118.01 | $118.03 | $117.12 | 159,800 |
| 12-12-2024 | $118.39 | $117.65 | $118.40 | $117.59 | 210,700 |
| 11-12-2024 | $119.68 | $119.52 | $120.04 | $119.46 | 146,900 |
| 10-12-2024 | $119.74 | $120.11 | $120.20 | $119.29 | 200,200 |
| 09-12-2024 | $121.03 | $121.80 | $121.85 | $120.80 | 195,800 |
| 06-12-2024 | $122.44 | $123.07 | $123.28 | $122.41 | 124,800 |
| 05-12-2024 | $122.11 | $122.34 | $122.53 | $121.75 | 113,500 |
| 04-12-2024 | $123.08 | $122.83 | $123.18 | $122.10 | 212,900 |
| 03-12-2024 | $120.71 | $121.36 | $121.55 | $120.50 | 287,700 |
| 02-12-2024 | $121.88 | $121.77 | $122.40 | $121.69 | 198,200 |
| 29-11-2024 | $121.27 | $121.05 | $121.89 | $120.94 | 138,500 |
| 28-11-2024 | $121.06 | $121.28 | $121.54 | $120.94 | 43,800 |
| 27-11-2024 | $120.25 | $121.05 | $121.42 | $120.18 | 281,600 |
| 26-11-2024 | $120.78 | $120.52 | $121.03 | $120.20 | 148,300 |
| 25-11-2024 | $121.61 | $120.83 | $121.84 | $120.83 | 544,700 |
| 22-11-2024 | $120.06 | $120.25 | $120.25 | $119.64 | 152,300 |
| 21-11-2024 | $120.18 | $119.25 | $120.20 | $119.20 | 175,700 |
| 20-11-2024 | $117.62 | $116.99 | $117.67 | $116.39 | 180,100 |
| 19-11-2024 | $116.01 | $115.89 | $116.34 | $115.61 | 137,300 |
| 18-11-2024 | $115.66 | $115.63 | $115.75 | $115.11 | 163,300 |
| 15-11-2024 | $116.00 | $116.50 | $116.72 | $115.93 | 230,900 |
| 14-11-2024 | $116.62 | $116.60 | $117.36 | $116.39 | 174,200 |
| 13-11-2024 | $115.70 | $115.09 | $115.92 | $114.90 | 260,700 |
| 12-11-2024 | $114.66 | $114.36 | $114.90 | $114.10 | 170,900 |
| 11-11-2024 | $115.55 | $116.02 | $116.12 | $115.47 | 223,500 |
Graphs are not available, please refer to the detailed table