Quotes and Market Data
Find a quote
CDN NATURAL RES
105.84 Down -0.46 (-0.43 %)
Delayed : 2024/04/18 16:15:13
- Previous close $106.30
- Opening $106.00
- Price Ask $105.40
- Price Bid $105.40
- Size Bid 34
- Size Ask 26
- Today High $106.83
- Today Low $104.82
- 52 Weeks High $112.99
- 52 Weeks Low $69.83
- Volume 2,965,836
Fundamentals
- P/E Ratio : 14.17
- Earnings/Share : 2.86
- Dividends/Share : $1.05
- Current Div. Yield : 3.64
- Market Cap (M) : 113,351.34
- Shares Out (M) : 1,070.97
- Exchange : XTSE
- Ex Dividend Date : 2024/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $105.84 | Up $0.04 | $105.84 | $105.84 | 1,262,800 |
| 03:59 PM | $105.80 | Down $ -0.03 | $105.87 | $105.75 | 81,000 |
| 03:58 PM | $105.83 | Down $ -0.09 | $105.92 | $105.81 | 26,200 |
| 03:57 PM | $105.92 | Up $0.06 | $105.94 | $105.84 | 32,000 |
| 03:56 PM | $105.86 | Up $0.12 | $105.86 | $105.75 | 24,000 |
| 03:55 PM | $105.74 | Down $ -0.09 | $105.85 | $105.70 | 16,800 |
| 03:54 PM | $105.83 | Down $ -0.09 | $105.96 | $105.83 | 14,200 |
| 03:53 PM | $105.92 | Up $0.05 | $106.00 | $105.85 | 29,900 |
| 03:52 PM | $105.87 | Up $0.05 | $105.88 | $105.81 | 14,500 |
| 03:51 PM | $105.82 | Down $ -0.05 | $105.89 | $105.80 | 19,500 |
| 03:50 PM | $105.87 | Up $0.42 | $105.89 | $105.46 | 74,800 |
| 03:49 PM | $105.45 | Up $0.00 | $105.47 | $105.43 | 6,300 |
| 03:48 PM | $105.45 | Up $0.01 | $105.47 | $105.42 | 4,400 |
| 03:47 PM | $105.44 | Up $0.00 | $105.45 | $105.40 | 3,200 |
| 03:46 PM | $105.44 | Up $0.07 | $105.45 | $105.38 | 5,000 |
| 03:45 PM | $105.37 | Down $ -0.07 | $105.45 | $105.37 | 4,400 |
| 03:44 PM | $105.44 | Up $0.02 | $105.45 | $105.41 | 3,800 |
| 03:43 PM | $105.42 | Up $0.03 | $105.44 | $105.39 | 4,400 |
| 03:42 PM | $105.39 | Up $0.01 | $105.39 | $105.36 | 3,500 |
| 03:41 PM | $105.38 | Up $0.01 | $105.42 | $105.38 | 3,800 |
| 03:40 PM | $105.37 | Up $0.01 | $105.38 | $105.35 | 2,500 |
| 03:39 PM | $105.36 | Up $0.01 | $105.36 | $105.32 | 2,500 |
| 03:38 PM | $105.35 | Down $ -0.03 | $105.40 | $105.34 | 3,700 |
| 03:37 PM | $105.38 | Up $0.00 | $105.40 | $105.37 | 2,400 |
| 03:36 PM | $105.38 | Up $0.01 | $105.41 | $105.38 | 3,300 |
| 03:35 PM | $105.37 | Down $ -0.05 | $105.41 | $105.36 | 3,800 |
| 03:34 PM | $105.42 | Up $0.03 | $105.42 | $105.36 | 4,100 |
| 03:33 PM | $105.39 | Down $ -0.05 | $105.44 | $105.39 | 3,200 |
| 03:32 PM | $105.44 | Up $0.10 | $105.44 | $105.35 | 3,800 |
| 03:31 PM | $105.34 | Down $ -0.02 | $105.37 | $105.32 | 2,500 |
| 03:30 PM | $105.36 | Up $0.00 | $105.38 | $105.34 | 2,900 |
| 03:29 PM | $105.36 | Up $0.05 | $105.36 | $105.32 | 2,600 |
| 03:28 PM | $105.31 | Down $ -0.05 | $105.36 | $105.29 | 3,400 |
| 03:27 PM | $105.36 | Down $ -0.01 | $105.39 | $105.33 | 5,100 |
| 03:26 PM | $105.37 | Up $0.05 | $105.38 | $105.33 | 2,800 |
| 03:25 PM | $105.32 | Down $ -0.08 | $105.39 | $105.31 | 2,800 |
| 03:24 PM | $105.40 | Up $0.01 | $105.45 | $105.40 | 4,800 |
| 03:23 PM | $105.39 | Down $ -0.01 | $105.39 | $105.36 | 2,900 |
| 03:22 PM | $105.40 | Down $ -0.04 | $105.47 | $105.39 | 3,500 |
| 03:21 PM | $105.44 | Up $0.03 | $105.45 | $105.41 | 2,300 |
| 03:20 PM | $105.41 | Up $0.01 | $105.46 | $105.41 | 2,100 |
| 03:19 PM | $105.40 | Down $ -0.06 | $105.45 | $105.40 | 3,600 |
| 03:18 PM | $105.46 | Up $0.04 | $105.48 | $105.38 | 5,200 |
| 03:17 PM | $105.42 | Up $0.00 | $105.43 | $105.40 | 3,600 |
| 03:16 PM | $105.42 | Down $ -0.03 | $105.48 | $105.42 | 3,400 |
| 03:15 PM | $105.45 | Up $0.06 | $105.45 | $105.39 | 2,500 |
| 03:14 PM | $105.39 | Up $0.06 | $105.40 | $105.35 | 3,100 |
| 03:13 PM | $105.33 | Down $ -0.06 | $105.38 | $105.33 | 3,100 |
| 03:12 PM | $105.39 | Down $ -0.05 | $105.43 | $105.39 | 2,000 |
| 03:11 PM | $105.44 | Up $0.01 | $105.45 | $105.43 | 2,900 |
| 03:10 PM | $105.43 | Up $0.06 | $105.43 | $105.37 | 3,600 |
| 03:09 PM | $105.37 | Down $ -0.03 | $105.39 | $105.34 | 6,800 |
| 03:08 PM | $105.40 | Up $0.01 | $105.44 | $105.37 | 3,000 |
| 03:07 PM | $105.39 | Up $0.03 | $105.43 | $105.35 | 3,800 |
| 03:06 PM | $105.36 | Down $ -0.03 | $105.40 | $105.34 | 4,300 |
| 03:05 PM | $105.39 | Up $0.05 | $105.40 | $105.35 | 2,300 |
| 03:04 PM | $105.34 | Up $0.01 | $105.38 | $105.32 | 3,800 |
| 03:03 PM | $105.33 | Down $ -0.05 | $105.37 | $105.33 | 3,200 |
| 03:02 PM | $105.38 | Up $0.20 | $105.38 | $105.19 | 15,500 |
| 03:01 PM | $105.18 | Up $0.05 | $105.18 | $105.10 | 2,700 |
| 03:00 PM | $105.13 | Down $ -0.08 | $105.23 | $105.12 | 5,800 |
| 02:59 PM | $105.21 | Up $0.00 | $105.22 | $105.17 | 2,600 |
| 02:58 PM | $105.21 | Up $0.02 | $105.22 | $105.18 | 4,600 |
| 02:57 PM | $105.19 | Down $ -0.04 | $105.23 | $105.18 | 2,800 |
| 02:56 PM | $105.23 | Up $0.07 | $105.23 | $105.14 | 2,100 |
| 02:55 PM | $105.16 | Down $ -0.05 | $105.22 | $105.16 | 4,200 |
| 02:54 PM | $105.21 | Up $0.04 | $105.21 | $105.15 | 3,800 |
| 02:53 PM | $105.17 | Up $0.00 | $105.19 | $105.13 | 1,500 |
| 02:52 PM | $105.17 | Down $ -0.04 | $105.23 | $105.15 | 4,900 |
| 02:51 PM | $105.21 | Down $ -0.06 | $105.24 | $105.19 | 3,300 |
| 02:50 PM | $105.27 | Down $ -0.06 | $105.33 | $105.25 | 4,100 |
| 02:49 PM | $105.33 | Down $ -0.05 | $105.38 | $105.33 | 3,400 |
| 02:48 PM | $105.38 | Up $0.04 | $105.38 | $105.35 | 800 |
| 02:47 PM | $105.34 | Down $ -0.15 | $105.48 | $105.31 | 4,100 |
| 02:46 PM | $105.49 | Up $0.07 | $105.51 | $105.44 | 14,500 |
| 02:45 PM | $105.42 | Down $ -0.01 | $105.43 | $105.39 | 3,100 |
| 02:44 PM | $105.43 | Up $0.03 | $105.43 | $105.39 | 1,700 |
| 02:43 PM | $105.40 | Up $0.06 | $105.43 | $105.34 | 2,400 |
| 02:42 PM | $105.34 | Up $0.05 | $105.35 | $105.26 | 4,500 |
| 02:41 PM | $105.29 | Up $0.01 | $105.32 | $105.27 | 2,100 |
| 02:40 PM | $105.28 | Up $0.04 | $105.28 | $105.25 | 2,400 |
| 02:39 PM | $105.24 | Up $0.03 | $105.25 | $105.19 | 1,800 |
| 02:38 PM | $105.21 | Up $0.01 | $105.23 | $105.15 | 1,900 |
| 02:37 PM | $105.20 | Up $0.05 | $105.22 | $105.17 | 3,500 |
| 02:36 PM | $105.15 | Down $ -0.02 | $105.21 | $105.15 | 1,800 |
| 02:35 PM | $105.17 | Down $ -0.01 | $105.27 | $105.17 | 3,900 |
| 02:34 PM | $105.18 | Down $ -0.05 | $105.22 | $105.13 | 3,300 |
| 02:33 PM | $105.23 | Down $ -0.07 | $105.28 | $105.23 | 5,000 |
| 02:32 PM | $105.30 | Down $ -0.01 | $105.33 | $105.27 | 7,200 |
| 02:31 PM | $105.31 | Down $ -0.05 | $105.34 | $105.29 | 3,000 |
| 02:30 PM | $105.36 | Up $0.05 | $105.36 | $105.29 | 2,200 |
| 02:29 PM | $105.31 | Down $ -0.01 | $105.35 | $105.31 | 1,500 |
| 02:28 PM | $105.32 | Down $ -0.08 | $105.39 | $105.30 | 2,100 |
| 02:27 PM | $105.40 | Down $ -0.08 | $105.51 | $105.40 | 2,600 |
| 02:26 PM | $105.48 | Up $0.13 | $105.49 | $105.33 | 4,800 |
| 02:25 PM | $105.35 | Up $0.06 | $105.36 | $105.25 | 2,300 |
| 02:24 PM | $105.29 | Down $ -0.01 | $105.33 | $105.28 | 3,100 |
| 02:23 PM | $105.30 | Up $0.10 | $105.32 | $105.22 | 2,800 |
| 02:22 PM | $105.20 | Down $ -0.01 | $105.25 | $105.20 | 2,500 |
| 02:21 PM | $105.21 | Up $0.03 | $105.23 | $105.15 | 3,400 |
| 02:20 PM | $105.18 | Up $0.09 | $105.18 | $105.10 | 2,900 |
| 02:19 PM | $105.09 | Up $0.01 | $105.12 | $105.09 | 1,500 |
| 02:18 PM | $105.08 | Up $0.07 | $105.08 | $105.01 | 2,200 |
| 02:17 PM | $105.01 | Up $0.01 | $105.04 | $104.99 | 3,200 |
| 02:16 PM | $105.00 | Up $0.03 | $105.03 | $104.95 | 4,300 |
| 02:15 PM | $104.97 | Up $0.03 | $104.97 | $104.91 | 3,900 |
| 02:14 PM | $104.94 | Down $ -0.01 | $105.02 | $104.94 | 2,500 |
| 02:13 PM | $104.95 | Up $0.09 | $104.98 | $104.84 | 6,800 |
| 02:12 PM | $104.86 | Down $ -0.03 | $104.88 | $104.82 | 1,800 |
| 02:11 PM | $104.89 | Up $0.04 | $104.90 | $104.83 | 3,600 |
| 02:10 PM | $104.85 | Down $ -0.16 | $104.97 | $104.85 | 2,300 |
| 02:09 PM | $105.01 | Up $0.02 | $105.01 | $104.93 | 3,500 |
| 02:08 PM | $104.99 | Down $ -0.05 | $105.03 | $104.99 | 1,800 |
| 02:07 PM | $105.04 | Up $0.12 | $105.04 | $104.91 | 2,800 |
| 02:06 PM | $104.92 | Up $0.00 | $104.93 | $104.88 | 2,300 |
| 02:05 PM | $104.92 | Down $ -0.05 | $104.98 | $104.90 | 15,300 |
| 02:04 PM | $104.97 | Down $ -0.03 | $104.99 | $104.97 | 1,000 |
| 02:03 PM | $105.00 | Down $ -0.04 | $105.04 | $104.98 | 1,800 |
| 02:02 PM | $105.04 | Down $ -0.04 | $105.10 | $105.02 | 5,100 |
| 02:01 PM | $105.08 | Down $ -0.02 | $105.09 | $105.06 | 1,000 |
| 02:00 PM | $105.10 | Down $ -0.01 | $105.10 | $105.07 | 2,200 |
| 01:59 PM | $105.11 | Down $ -0.07 | $105.18 | $105.11 | 3,000 |
| 01:58 PM | $105.18 | Up $0.01 | $105.20 | $105.16 | 4,900 |
| 01:57 PM | $105.17 | Down $ -0.08 | $105.25 | $105.17 | 1,800 |
| 01:56 PM | $105.25 | Up $0.09 | $105.25 | $105.16 | 3,300 |
| 01:55 PM | $105.16 | Up $0.05 | $105.21 | $105.12 | 6,500 |
| 01:54 PM | $105.11 | Down $ -0.04 | $105.14 | $105.06 | 2,300 |
| 01:53 PM | $105.15 | Up $0.02 | $105.17 | $105.12 | 2,000 |
| 01:52 PM | $105.13 | Down $ -0.06 | $105.18 | $105.11 | 2,500 |
| 01:51 PM | $105.19 | Up $0.09 | $105.19 | $105.12 | 8,200 |
| 01:50 PM | $105.10 | Down $ -0.09 | $105.18 | $105.10 | 2,200 |
| 01:49 PM | $105.19 | Up $0.12 | $105.20 | $105.05 | 14,000 |
| 01:48 PM | $105.07 | Down $ -0.04 | $105.14 | $105.07 | 2,100 |
| 01:47 PM | $105.11 | Down $ -0.03 | $105.18 | $105.11 | 4,100 |
| 01:46 PM | $105.14 | Down $ -0.01 | $105.17 | $105.11 | 2,400 |
| 01:45 PM | $105.15 | Up $0.04 | $105.15 | $105.09 | 2,000 |
| 01:44 PM | $105.11 | Up $0.02 | $105.11 | $105.09 | 900 |
| 01:43 PM | $105.09 | Up $0.13 | $105.10 | $104.96 | 2,200 |
| 01:42 PM | $104.96 | Up $0.04 | $104.97 | $104.90 | 2,500 |
| 01:41 PM | $104.92 | Down $ -0.09 | $105.02 | $104.91 | 5,100 |
| 01:40 PM | $105.01 | Down $ -0.12 | $105.18 | $105.00 | 18,200 |
| 01:39 PM | $105.13 | Down $ -0.02 | $105.16 | $105.11 | 1,900 |
| 01:38 PM | $105.15 | Down $ -0.01 | $105.15 | $105.09 | 6,000 |
| 01:37 PM | $105.16 | Down $ -0.05 | $105.20 | $105.16 | 700 |
| 01:36 PM | $105.21 | Up $0.03 | $105.22 | $105.19 | 1,300 |
| 01:35 PM | $105.18 | Down $ -0.09 | $105.29 | $105.18 | 2,100 |
| 01:34 PM | $105.27 | Down $ -0.02 | $105.31 | $105.25 | 2,200 |
| 01:33 PM | $105.29 | Down $ -0.07 | $105.36 | $105.29 | 2,300 |
| 01:32 PM | $105.36 | Down $ -0.03 | $105.40 | $105.35 | 3,100 |
| 01:31 PM | $105.39 | Down $ -0.02 | $105.40 | $105.37 | 5,500 |
| 01:30 PM | $105.41 | Down $ -0.06 | $105.45 | $105.41 | 3,000 |
| 01:29 PM | $105.47 | Up $0.09 | $105.48 | $105.40 | 2,500 |
| 01:28 PM | $105.38 | Down $ -0.03 | $105.43 | $105.34 | 2,100 |
| 01:27 PM | $105.41 | Up $0.01 | $105.42 | $105.39 | 1,400 |
| 01:26 PM | $105.40 | Up $0.05 | $105.44 | $105.35 | 2,100 |
| 01:25 PM | $105.35 | Up $0.10 | $105.38 | $105.25 | 7,100 |
| 01:24 PM | $105.25 | Down $ -0.15 | $105.37 | $105.21 | 8,300 |
| 01:23 PM | $105.40 | Up $0.01 | $105.41 | $105.34 | 2,600 |
| 01:22 PM | $105.39 | Down $ -0.04 | $105.42 | $105.36 | 2,400 |
| 01:21 PM | $105.43 | Up $0.06 | $105.43 | $105.39 | 2,600 |
| 01:20 PM | $105.37 | Up $0.00 | $105.44 | $105.36 | 2,700 |
| 01:19 PM | $105.37 | Up $0.03 | $105.37 | $105.28 | 2,900 |
| 01:18 PM | $105.34 | Up $0.00 | $105.34 | $105.27 | 3,800 |
| 01:17 PM | $105.34 | Down $ -0.14 | $105.47 | $105.33 | 17,900 |
| 01:16 PM | $105.48 | Down $ -0.05 | $105.51 | $105.45 | 3,300 |
| 01:15 PM | $105.53 | Down $ -0.03 | $105.59 | $105.53 | 1,600 |
| 01:14 PM | $105.56 | Up $0.08 | $105.61 | $105.46 | 7,400 |
| 01:13 PM | $105.48 | Down $ -0.03 | $105.53 | $105.48 | 1,800 |
| 01:12 PM | $105.51 | Up $0.01 | $105.55 | $105.51 | 1,600 |
| 01:11 PM | $105.50 | Down $ -0.05 | $105.54 | $105.47 | 7,100 |
| 01:10 PM | $105.55 | Down $ -0.06 | $105.62 | $105.55 | 2,700 |
| 01:09 PM | $105.61 | Up $0.06 | $105.62 | $105.56 | 1,500 |
| 01:08 PM | $105.55 | Down $ -0.07 | $105.60 | $105.51 | 2,900 |
| 01:07 PM | $105.62 | Down $ -0.06 | $105.69 | $105.60 | 6,000 |
| 01:06 PM | $105.68 | Down $ -0.03 | $105.70 | $105.67 | 3,900 |
| 01:05 PM | $105.71 | Up $0.00 | $105.71 | $105.65 | 5,000 |
| 01:04 PM | $105.71 | Down $ -0.04 | $105.73 | $105.69 | 1,300 |
| 01:03 PM | $105.75 | Up $0.00 | $105.75 | $105.73 | 2,600 |
| 01:02 PM | $105.75 | Up $0.01 | $105.78 | $105.73 | 3,700 |
| 01:01 PM | $105.74 | Down $ -0.04 | $105.76 | $105.72 | 1,500 |
| 01:00 PM | $105.78 | Up $0.07 | $105.78 | $105.65 | 2,000 |
| 12:59 PM | $105.71 | Down $ -0.04 | $105.71 | $105.64 | 3,100 |
| 12:58 PM | $105.75 | Down $ -0.08 | $105.81 | $105.75 | 1,500 |
| 12:57 PM | $105.83 | Down $ -0.06 | $105.90 | $105.83 | 2,600 |
| 12:56 PM | $105.89 | Up $0.07 | $105.89 | $105.81 | 2,200 |
| 12:55 PM | $105.82 | Up $0.03 | $105.82 | $105.77 | 2,200 |
| 12:54 PM | $105.79 | Up $0.06 | $105.79 | $105.68 | 2,000 |
| 12:53 PM | $105.73 | Down $ -0.02 | $105.75 | $105.69 | 4,200 |
| 12:52 PM | $105.75 | Up $0.03 | $105.75 | $105.63 | 5,700 |
| 12:51 PM | $105.72 | Down $ -0.07 | $105.78 | $105.70 | 1,300 |
| 12:50 PM | $105.79 | Down $ -0.03 | $105.82 | $105.75 | 4,500 |
| 12:49 PM | $105.82 | Down $ -0.04 | $105.88 | $105.82 | 3,700 |
| 12:48 PM | $105.86 | Down $ -0.06 | $105.94 | $105.86 | 3,600 |
| 12:47 PM | $105.92 | Down $ -0.07 | $106.00 | $105.92 | 1,000 |
| 12:46 PM | $105.99 | Down $ -0.12 | $106.10 | $105.99 | 1,700 |
| 12:45 PM | $106.11 | Down $ -0.02 | $106.16 | $106.11 | 2,300 |
| 12:44 PM | $106.13 | Up $0.04 | $106.13 | $106.10 | 2,300 |
| 12:43 PM | $106.09 | Up $0.00 | $106.11 | $106.05 | 2,300 |
| 12:42 PM | $106.09 | Up $0.02 | $106.10 | $106.04 | 2,200 |
| 12:41 PM | $106.07 | Up $0.02 | $106.07 | $106.02 | 3,100 |
| 12:40 PM | $106.05 | Up $0.03 | $106.12 | $106.03 | 3,100 |
| 12:39 PM | $106.02 | Up $0.03 | $106.02 | $105.99 | 3,800 |
| 12:38 PM | $105.99 | Up $0.03 | $105.99 | $105.97 | 400 |
| 12:37 PM | $105.96 | Down $ -0.08 | $106.04 | $105.94 | 3,100 |
| 12:36 PM | $106.04 | Up $0.03 | $106.05 | $105.97 | 3,400 |
| 12:35 PM | $106.01 | Up $0.00 | $106.06 | $106.00 | 4,100 |
| 12:34 PM | $106.01 | Down $ -0.09 | $106.13 | $106.01 | 10,000 |
| 12:33 PM | $106.10 | Up $0.03 | $106.10 | $106.07 | 1,500 |
| 12:32 PM | $106.07 | Up $0.00 | $106.09 | $106.05 | 2,900 |
| 12:31 PM | $106.07 | Down $ -0.04 | $106.11 | $106.06 | 3,300 |
| 12:30 PM | $106.11 | Down $ -0.04 | $106.17 | $106.11 | 4,500 |
| 12:29 PM | $106.15 | Up $0.00 | $106.18 | $106.14 | 2,000 |
| 12:28 PM | $106.15 | Down $ -0.02 | $106.18 | $106.15 | 1,600 |
| 12:27 PM | $106.17 | Up $0.02 | $106.17 | $106.12 | 8,700 |
| 12:26 PM | $106.15 | Up $0.00 | $106.17 | $106.15 | 2,400 |
| 12:25 PM | $106.15 | Down $ -0.01 | $106.17 | $106.11 | 6,900 |
| 12:24 PM | $106.16 | Up $0.03 | $106.16 | $106.12 | 1,800 |
| 12:23 PM | $106.13 | Down $ -0.04 | $106.15 | $106.13 | 2,200 |
| 12:22 PM | $106.17 | Down $ -0.01 | $106.21 | $106.17 | 4,000 |
| 12:21 PM | $106.18 | Up $0.00 | $106.21 | $106.15 | 2,000 |
| 12:20 PM | $106.18 | Up $0.14 | $106.20 | $106.04 | 3,800 |
| 12:19 PM | $106.04 | Down $ -0.02 | $106.05 | $106.01 | 5,800 |
| 12:18 PM | $106.06 | Down $ -0.04 | $106.09 | $106.05 | 3,200 |
| 12:17 PM | $106.10 | Up $0.08 | $106.10 | $106.01 | 6,800 |
| 12:16 PM | $106.02 | Down $ -0.02 | $106.04 | $106.00 | 4,200 |
| 12:15 PM | $106.04 | Up $0.04 | $106.06 | $105.98 | 4,900 |
| 12:14 PM | $106.00 | Down $ -0.04 | $106.06 | $106.00 | 3,400 |
| 12:13 PM | $106.04 | Up $0.01 | $106.05 | $106.04 | 800 |
| 12:12 PM | $106.03 | Down $ -0.03 | $106.11 | $106.03 | 2,600 |
| 12:11 PM | $106.06 | Down $ -0.01 | $106.07 | $106.04 | 1,600 |
| 12:10 PM | $106.07 | Up $0.01 | $106.07 | $106.05 | 2,400 |
| 12:09 PM | $106.06 | Up $0.03 | $106.08 | $106.00 | 2,700 |
| 12:08 PM | $106.03 | Up $0.03 | $106.03 | $106.00 | 1,900 |
| 12:07 PM | $106.00 | Down $ -0.06 | $106.04 | $106.00 | 4,200 |
| 12:06 PM | $106.06 | Down $ -0.04 | $106.07 | $106.04 | 1,300 |
| 12:05 PM | $106.10 | Down $ -0.03 | $106.15 | $106.09 | 2,700 |
| 12:04 PM | $106.13 | Down $ -0.06 | $106.18 | $106.13 | 4,500 |
| 12:03 PM | $106.19 | Down $ -0.01 | $106.21 | $106.19 | 2,600 |
| 12:02 PM | $106.20 | Down $ -0.03 | $106.23 | $106.19 | 5,000 |
| 12:01 PM | $106.24 | Down $ -0.02 | $106.27 | $106.24 | 4,800 |
| 12:00 PM | $106.25 | Up $0.14 | $106.25 | $106.10 | 5,700 |
| 11:59 AM | $106.11 | Up $0.00 | $106.11 | $106.10 | 600 |
| 11:58 AM | $106.11 | Down $ -0.05 | $106.16 | $106.10 | 4,100 |
| 11:57 AM | $106.16 | Up $0.10 | $106.16 | $106.07 | 2,700 |
| 11:56 AM | $106.06 | Up $0.01 | $106.09 | $106.03 | 4,600 |
| 11:55 AM | $106.05 | Up $0.01 | $106.07 | $106.04 | 5,100 |
| 11:54 AM | $106.04 | Down $ -0.01 | $106.04 | $106.01 | 1,200 |
| 11:53 AM | $106.05 | Down $ -0.02 | $106.05 | $106.02 | 3,000 |
| 11:52 AM | $106.07 | Down $ -0.08 | $106.14 | $106.03 | 5,700 |
| 11:51 AM | $106.15 | Down $ -0.03 | $106.18 | $106.15 | 1,200 |
| 11:50 AM | $106.18 | Down $ -0.08 | $106.24 | $106.17 | 3,700 |
| 11:49 AM | $106.26 | Up $0.06 | $106.27 | $106.22 | 1,300 |
| 11:48 AM | $106.20 | Up $0.07 | $106.20 | $106.15 | 2,500 |
| 11:47 AM | $106.13 | Down $ -0.05 | $106.16 | $106.12 | 1,300 |
| 11:46 AM | $106.18 | Down $ -0.03 | $106.22 | $106.15 | 4,500 |
| 11:45 AM | $106.21 | Down $ -0.04 | $106.25 | $106.19 | 2,200 |
| 11:44 AM | $106.25 | Down $ -0.08 | $106.32 | $106.21 | 11,400 |
| 11:43 AM | $106.33 | Down $ -0.03 | $106.33 | $106.32 | 2,100 |
| 11:42 AM | $106.36 | Down $ -0.03 | $106.41 | $106.34 | 10,800 |
| 11:41 AM | $106.39 | Down $ -0.03 | $106.44 | $106.36 | 7,000 |
| 11:40 AM | $106.42 | Down $ -0.02 | $106.45 | $106.38 | 5,100 |
| 11:39 AM | $106.44 | Up $0.00 | $106.48 | $106.44 | 1,500 |
| 11:38 AM | $106.44 | Up $0.00 | $106.46 | $106.36 | 6,200 |
| 11:37 AM | $106.44 | Down $ -0.02 | $106.46 | $106.43 | 1,800 |
| 11:36 AM | $106.46 | Up $0.00 | $106.48 | $106.45 | 2,200 |
| 11:35 AM | $106.46 | Down $ -0.02 | $106.49 | $106.44 | 2,200 |
| 11:34 AM | $106.48 | Down $ -0.02 | $106.49 | $106.43 | 3,500 |
| 11:33 AM | $106.50 | Down $ -0.05 | $106.55 | $106.50 | 2,200 |
| 11:32 AM | $106.55 | Down $ -0.01 | $106.59 | $106.55 | 1,500 |
| 11:31 AM | $106.56 | Up $0.03 | $106.59 | $106.52 | 4,100 |
| 11:30 AM | $106.53 | Up $0.00 | $106.55 | $106.50 | 5,200 |
| 11:29 AM | $106.53 | Up $0.02 | $106.55 | $106.50 | 5,900 |
| 11:28 AM | $106.51 | Up $0.01 | $106.54 | $106.50 | 4,700 |
| 11:27 AM | $106.50 | Up $0.01 | $106.50 | $106.47 | 1,200 |
| 11:26 AM | $106.49 | Up $0.04 | $106.50 | $106.46 | 2,400 |
| 11:25 AM | $106.45 | Up $0.05 | $106.45 | $106.40 | 1,200 |
| 11:24 AM | $106.40 | Up $0.02 | $106.40 | $106.36 | 1,100 |
| 11:23 AM | $106.38 | Down $ -0.09 | $106.46 | $106.38 | 2,300 |
| 11:22 AM | $106.47 | Down $ -0.03 | $106.49 | $106.46 | 2,400 |
| 11:21 AM | $106.50 | Up $0.02 | $106.53 | $106.48 | 1,500 |
| 11:20 AM | $106.48 | Up $0.03 | $106.52 | $106.48 | 2,900 |
| 11:19 AM | $106.45 | Up $0.06 | $106.47 | $106.39 | 5,100 |
| 11:18 AM | $106.39 | Up $0.02 | $106.39 | $106.36 | 1,000 |
| 11:17 AM | $106.37 | Up $0.01 | $106.38 | $106.34 | 3,800 |
| 11:16 AM | $106.36 | Down $ -0.07 | $106.42 | $106.36 | 3,300 |
| 11:15 AM | $106.43 | Up $0.04 | $106.45 | $106.41 | 1,900 |
| 11:14 AM | $106.39 | Up $0.03 | $106.40 | $106.36 | 3,400 |
| 11:13 AM | $106.36 | Up $0.01 | $106.37 | $106.36 | 3,300 |
| 11:12 AM | $106.35 | Up $0.01 | $106.36 | $106.34 | 500 |
| 11:11 AM | $106.34 | Down $ -0.01 | $106.34 | $106.31 | 1,800 |
| 11:10 AM | $106.35 | Up $0.03 | $106.35 | $106.31 | 1,600 |
| 11:09 AM | $106.32 | Down $ -0.02 | $106.33 | $106.31 | 2,300 |
| 11:08 AM | $106.34 | Down $ -0.02 | $106.34 | $106.31 | 1,300 |
| 11:07 AM | $106.36 | Down $ -0.06 | $106.43 | $106.36 | 2,000 |
| 11:06 AM | $106.42 | Up $0.01 | $106.43 | $106.41 | 1,600 |
| 11:05 AM | $106.41 | Up $0.06 | $106.45 | $106.36 | 3,000 |
| 11:04 AM | $106.35 | Down $ -0.02 | $106.36 | $106.35 | 6,200 |
| 11:03 AM | $106.37 | Up $0.00 | $106.40 | $106.37 | 1,000 |
| 11:02 AM | $106.37 | Up $0.04 | $106.40 | $106.34 | 3,600 |
| 11:01 AM | $106.33 | Down $ -0.01 | $106.33 | $106.33 | 2,600 |
| 11:00 AM | $106.34 | Down $ -0.09 | $106.42 | $106.33 | 1,900 |
| 10:59 AM | $106.43 | Up $0.00 | $106.47 | $106.42 | 3,900 |
| 10:58 AM | $106.43 | Up $0.00 | $106.46 | $106.43 | 3,800 |
| 10:57 AM | $106.43 | Up $0.01 | $106.45 | $106.43 | 2,600 |
| 10:56 AM | $106.43 | Up $0.05 | $106.48 | $106.39 | 3,600 |
| 10:55 AM | $106.38 | Down $ -0.06 | $106.46 | $106.33 | 7,500 |
| 10:54 AM | $106.44 | Down $ -0.01 | $106.47 | $106.44 | 1,900 |
| 10:53 AM | $106.45 | Down $ -0.03 | $106.46 | $106.43 | 2,200 |
| 10:52 AM | $106.48 | Up $0.00 | $106.50 | $106.44 | 1,200 |
| 10:51 AM | $106.48 | Up $0.02 | $106.55 | $106.47 | 2,500 |
| 10:50 AM | $106.46 | Down $ -0.07 | $106.52 | $106.44 | 6,400 |
| 10:49 AM | $106.53 | Up $0.06 | $106.53 | $106.44 | 4,900 |
| 10:48 AM | $106.47 | Up $0.06 | $106.47 | $106.42 | 1,800 |
| 10:47 AM | $106.41 | Down $ -0.06 | $106.42 | $106.41 | 700 |
| 10:46 AM | $106.47 | Down $ -0.10 | $106.55 | $106.46 | 2,400 |
| 10:45 AM | $106.57 | Up $0.10 | $106.58 | $106.49 | 1,400 |
| 10:44 AM | $106.47 | Down $ -0.02 | $106.47 | $106.42 | 3,000 |
| 10:43 AM | $106.49 | Down $ -0.04 | $106.58 | $106.49 | 2,100 |
| 10:42 AM | $106.53 | Up $0.05 | $106.53 | $106.46 | 1,500 |
| 10:41 AM | $106.48 | Up $0.02 | $106.49 | $106.46 | 2,100 |
| 10:40 AM | $106.46 | Down $ -0.06 | $106.50 | $106.45 | 1,200 |
| 10:39 AM | $106.52 | Up $0.06 | $106.52 | $106.45 | 1,400 |
| 10:38 AM | $106.46 | Down $ -0.10 | $106.55 | $106.45 | 4,000 |
| 10:37 AM | $106.56 | Up $0.08 | $106.56 | $106.49 | 4,000 |
| 10:36 AM | $106.48 | Up $0.02 | $106.49 | $106.43 | 4,100 |
| 10:35 AM | $106.46 | Down $ -0.01 | $106.48 | $106.43 | 2,200 |
| 10:34 AM | $106.47 | Down $ -0.03 | $106.49 | $106.44 | 1,200 |
| 10:33 AM | $106.50 | Up $0.00 | $106.54 | $106.46 | 3,600 |
| 10:32 AM | $106.50 | Up $0.06 | $106.50 | $106.42 | 3,400 |
| 10:31 AM | $106.44 | Down $ -0.02 | $106.46 | $106.44 | 1,000 |
| 10:30 AM | $106.45 | Down $ -0.04 | $106.50 | $106.44 | 4,600 |
| 10:29 AM | $106.49 | Up $0.04 | $106.51 | $106.47 | 1,300 |
| 10:28 AM | $106.45 | Down $ -0.09 | $106.52 | $106.43 | 2,600 |
| 10:27 AM | $106.54 | Up $0.10 | $106.54 | $106.46 | 2,500 |
| 10:26 AM | $106.44 | Down $ -0.03 | $106.47 | $106.43 | 1,700 |
| 10:25 AM | $106.47 | Up $0.02 | $106.51 | $106.43 | 2,400 |
| 10:24 AM | $106.45 | Down $ -0.07 | $106.46 | $106.44 | 600 |
| 10:23 AM | $106.52 | Up $0.05 | $106.54 | $106.51 | 1,000 |
| 10:22 AM | $106.47 | Down $ -0.15 | $106.59 | $106.45 | 3,700 |
| 10:21 AM | $106.62 | Down $ -0.02 | $106.63 | $106.56 | 3,800 |
| 10:20 AM | $106.64 | Down $ -0.03 | $106.67 | $106.63 | 3,700 |
| 10:19 AM | $106.68 | Up $0.11 | $106.68 | $106.57 | 1,700 |
| 10:18 AM | $106.57 | Up $0.05 | $106.61 | $106.52 | 3,500 |
| 10:17 AM | $106.52 | Down $ -0.03 | $106.54 | $106.50 | 4,200 |
| 10:16 AM | $106.55 | Up $0.05 | $106.57 | $106.46 | 4,200 |
| 10:15 AM | $106.50 | Up $0.00 | $106.54 | $106.50 | 1,000 |
| 10:14 AM | $106.50 | Down $ -0.01 | $106.53 | $106.47 | 1,200 |
| 10:13 AM | $106.51 | Up $0.10 | $106.52 | $106.40 | 6,600 |
| 10:12 AM | $106.41 | Down $ -0.11 | $106.54 | $106.41 | 5,500 |
| 10:11 AM | $106.52 | Up $0.08 | $106.52 | $106.45 | 3,700 |
| 10:10 AM | $106.44 | Up $0.06 | $106.44 | $106.40 | 1,000 |
| 10:09 AM | $106.38 | Up $0.13 | $106.38 | $106.26 | 4,600 |
| 10:08 AM | $106.25 | Down $ -0.06 | $106.30 | $106.23 | 1,500 |
| 10:07 AM | $106.31 | Down $ -0.02 | $106.34 | $106.31 | 1,900 |
| 10:06 AM | $106.34 | Up $0.04 | $106.40 | $106.29 | 13,100 |
| 10:05 AM | $106.29 | Up $0.09 | $106.32 | $106.24 | 1,800 |
| 10:04 AM | $106.20 | Up $0.07 | $106.28 | $106.17 | 4,700 |
| 10:03 AM | $106.13 | Down $ -0.12 | $106.25 | $106.13 | 2,200 |
| 10:02 AM | $106.25 | Down $ -0.05 | $106.31 | $106.24 | 2,400 |
| 10:01 AM | $106.30 | Down $ -0.13 | $106.43 | $106.30 | 2,100 |
| 10:00 AM | $106.43 | Down $ -0.01 | $106.52 | $106.39 | 4,200 |
| 09:59 AM | $106.44 | Down $ -0.08 | $106.52 | $106.44 | 2,100 |
| 09:58 AM | $106.52 | Up $0.01 | $106.54 | $106.52 | 900 |
| 09:57 AM | $106.51 | Down $ -0.09 | $106.55 | $106.47 | 4,000 |
| 09:56 AM | $106.60 | Up $0.10 | $106.60 | $106.48 | 2,900 |
| 09:55 AM | $106.50 | Up $0.15 | $106.50 | $106.31 | 1,900 |
| 09:54 AM | $106.35 | Up $0.04 | $106.35 | $106.30 | 2,500 |
| 09:53 AM | $106.31 | Up $0.00 | $106.37 | $106.30 | 1,900 |
| 09:52 AM | $106.31 | Down $ -0.03 | $106.32 | $106.27 | 2,400 |
| 09:51 AM | $106.34 | Up $0.10 | $106.40 | $106.20 | 4,100 |
| 09:50 AM | $106.24 | Up $0.11 | $106.24 | $106.11 | 2,400 |
| 09:49 AM | $106.13 | Up $0.06 | $106.18 | $106.10 | 1,200 |
| 09:48 AM | $106.07 | Down $ -0.04 | $106.07 | $105.98 | 3,500 |
| 09:47 AM | $106.11 | Up $0.10 | $106.14 | $106.05 | 2,000 |
| 09:46 AM | $106.01 | Up $0.10 | $106.01 | $105.85 | 3,600 |
| 09:45 AM | $105.91 | Down $ -0.09 | $105.97 | $105.88 | 2,300 |
| 09:44 AM | $106.00 | Down $ -0.10 | $106.09 | $105.90 | 5,700 |
| 09:43 AM | $106.10 | Down $ -0.03 | $106.18 | $106.07 | 1,900 |
| 09:42 AM | $106.13 | Up $0.06 | $106.17 | $106.07 | 2,700 |
| 09:41 AM | $106.07 | Down $ -0.13 | $106.24 | $106.06 | 4,200 |
| 09:40 AM | $106.20 | Down $ -0.28 | $106.46 | $106.20 | 4,800 |
| 09:39 AM | $106.48 | Up $0.00 | $106.50 | $106.48 | 600 |
| 09:38 AM | $106.48 | Up $0.21 | $106.48 | $106.31 | 3,800 |
| 09:37 AM | $106.27 | Down $ -0.08 | $106.37 | $106.23 | 4,200 |
| 09:36 AM | $106.35 | Down $ -0.18 | $106.51 | $106.35 | 3,400 |
| 09:35 AM | $106.53 | Down $ -0.08 | $106.58 | $106.35 | 4,200 |
| 09:34 AM | $106.61 | Down $ -0.17 | $106.76 | $106.61 | 1,900 |
| 09:33 AM | $106.78 | Up $0.13 | $106.83 | $106.68 | 2,100 |
| 09:32 AM | $106.65 | Up $0.30 | $106.65 | $106.46 | 8,800 |
| 09:31 AM | $106.35 | Up $0.14 | $106.45 | $106.26 | 7,600 |
| 09:30 AM | $106.21 | Down $ -0.09 | $106.33 | $106.00 | 62,400 |
| Previous close | $106.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18-04-2024 | $105.84 | $106.10 | $106.27 | $104.82 | 2,425,600 |
| 17-04-2024 | $106.30 | $106.99 | $107.01 | $105.90 | 1,784,700 |
| 16-04-2024 | $107.03 | $107.00 | $108.15 | $106.33 | 4,793,200 |
| 15-04-2024 | $106.85 | $107.27 | $107.47 | $106.32 | 5,353,700 |
| 12-04-2024 | $109.04 | $110.79 | $110.91 | $108.42 | 6,755,400 |
| 11-04-2024 | $110.96 | $110.26 | $111.08 | $109.14 | 5,488,800 |
| 10-04-2024 | $112.61 | $111.14 | $112.99 | $111.01 | 3,646,200 |
| 09-04-2024 | $110.99 | $109.81 | $111.04 | $109.48 | 3,565,900 |
| 08-04-2024 | $109.66 | $108.56 | $109.96 | $108.30 | 4,281,400 |
| 05-04-2024 | $110.32 | $109.56 | $110.35 | $109.34 | 6,984,100 |
| 04-04-2024 | $108.53 | $107.48 | $108.74 | $107.06 | 11,767,700 |
| 03-04-2024 | $107.43 | $107.30 | $107.86 | $106.97 | 5,071,800 |
| 02-04-2024 | $106.11 | $105.77 | $106.44 | $105.54 | 4,269,800 |
| 01-04-2024 | $104.69 | $104.40 | $105.10 | $104.38 | 5,782,500 |
| 28-03-2024 | $103.33 | $103.03 | $103.61 | $102.81 | 6,142,100 |
| 27-03-2024 | $102.44 | $102.52 | $102.95 | $102.19 | 7,034,400 |
| 26-03-2024 | $102.04 | $102.91 | $103.10 | $102.03 | 5,712,200 |
| 25-03-2024 | $102.95 | $102.43 | $103.07 | $102.24 | 6,191,900 |
| 22-03-2024 | $100.79 | $100.13 | $100.89 | $99.99 | 2,872,200 |
| 21-03-2024 | $100.48 | $99.93 | $100.87 | $99.93 | 4,761,800 |
| 20-03-2024 | $99.52 | $99.47 | $99.65 | $99.09 | 7,356,300 |
| 19-03-2024 | $99.74 | $100.33 | $100.42 | $99.55 | 4,023,900 |
| 18-03-2024 | $99.36 | $98.89 | $99.48 | $98.63 | 14,155,600 |
| 15-03-2024 | $98.28 | $98.78 | $98.78 | $98.02 | 13,658,100 |
| 14-03-2024 | $99.61 | $99.36 | $99.77 | $99.08 | 11,443,900 |
| 13-03-2024 | $99.59 | $98.46 | $99.96 | $98.40 | 5,674,600 |
| 12-03-2024 | $97.25 | $96.98 | $97.34 | $96.85 | 16,806,200 |
| 11-03-2024 | $97.26 | $96.27 | $97.30 | $96.20 | 10,463,500 |
| 08-03-2024 | $96.72 | $97.20 | $97.20 | $95.81 | 11,697,800 |
| 07-03-2024 | $97.05 | $98.41 | $98.63 | $96.82 | 6,992,200 |
Graphs are not available, please refer to the detailed table