Print

Quotes and Market Data

Find a quote

CANADIAN NATIONAL RAILWAY CO.

141.89 Up 0.24 (0.17 %)

Delayed : 2025/06/30 17:40:00

  • Previous close $141.65
  • Opening $141.92
  • Price Ask $141.45
  • Price Bid $141.45
  • Size Bid 11
  • Size Ask 3
  • Today High $142.58
  • Today Low $141.31
  • 52 Weeks High $169.49
  • 52 Weeks Low $130.02
  • Volume 1,175,698

Intraday history

Hour Last Change High Low Volume
04:00 PM $141.89 Up $0.17 $141.89 $141.89 563,300
03:59 PM $141.72 Down $ -0.06 $141.84 $141.70 31,400
03:58 PM $141.78 Down $ -0.01 $141.80 $141.76 10,300
03:57 PM $141.79 Up $0.01 $141.82 $141.75 12,700
03:56 PM $141.78 Down $ -0.04 $141.85 $141.77 11,900
03:55 PM $141.82 Down $ -0.06 $141.87 $141.81 12,000
03:54 PM $141.88 Down $ -0.03 $141.94 $141.85 6,500
03:53 PM $141.92 Up $0.03 $141.93 $141.89 5,400
03:52 PM $141.89 Down $ -0.01 $141.95 $141.87 8,000
03:51 PM $141.90 Up $0.02 $141.92 $141.86 8,700
03:50 PM $141.88 Up $0.18 $141.93 $141.69 17,100
03:49 PM $141.70 Down $ -0.11 $141.78 $141.66 11,300
03:48 PM $141.81 Up $0.03 $141.84 $141.79 5,900
03:47 PM $141.78 Down $ -0.04 $141.82 $141.78 4,800
03:46 PM $141.82 Up $0.03 $141.82 $141.81 2,600
03:45 PM $141.79 Down $ -0.02 $141.83 $141.79 4,700
03:44 PM $141.81 Down $ -0.12 $141.93 $141.80 4,600
03:43 PM $141.93 Up $0.00 $141.94 $141.91 2,500
03:42 PM $141.93 Down $ -0.03 $141.95 $141.89 4,000
03:41 PM $141.96 Up $0.05 $141.96 $141.90 1,100
03:40 PM $141.91 Up $0.09 $141.91 $141.83 3,100
03:39 PM $141.82 Up $0.04 $141.83 $141.82 3,700
03:38 PM $141.78 Down $ -0.03 $141.80 $141.76 5,600
03:37 PM $141.81 Down $ -0.11 $141.93 $141.81 2,700
03:36 PM $141.92 Down $ -0.05 $141.95 $141.92 2,900
03:35 PM $141.97 Down $ -0.02 $142.02 $141.97 2,100
03:34 PM $141.99 Down $ -0.01 $142.01 $141.98 1,400
03:33 PM $142.00 Up $0.02 $142.00 $141.89 2,000
03:32 PM $141.98 Up $0.03 $141.99 $141.94 1,800
03:31 PM $141.95 Up $0.04 $141.99 $141.94 2,700
03:30 PM $141.91 Down $ -0.05 $141.95 $141.91 2,000
03:29 PM $141.96 Down $ -0.09 $142.05 $141.96 2,700
03:28 PM $142.05 Up $0.05 $142.05 $142.01 1,100
03:27 PM $142.00 Up $0.05 $142.00 $141.98 700
03:26 PM $141.95 Up $0.00 $141.95 $141.95 400
03:25 PM $141.95 Up $0.02 $141.95 $141.91 800
03:24 PM $141.93 Up $0.01 $141.93 $141.90 300
03:23 PM $141.92 Up $0.00 $141.98 $141.92 1,300
03:22 PM $141.92 Down $ -0.02 $141.94 $141.92 700
03:21 PM $141.94 Up $0.02 $141.97 $141.94 600
03:20 PM $141.92 Up $0.02 $141.95 $141.90 1,100
03:19 PM $141.90 Up $0.09 $141.90 $141.82 1,900
03:18 PM $141.81 Up $0.00 $141.81 $141.81 600
03:17 PM $141.81 Down $ -0.07 $141.85 $141.81 800
03:16 PM $141.88 Down $ -0.05 $141.92 $141.88 600
03:15 PM $141.93 Down $ -0.01 $141.93 $141.91 1,500
03:14 PM $141.94 Down $ -0.01 $141.95 $141.92 1,100
03:13 PM $141.95 Up $0.02 $141.95 $141.91 500
03:12 PM $141.93 Down $ -0.01 $141.95 $141.89 1,100
03:11 PM $141.94 Down $ -0.04 $141.97 $141.94 600
03:10 PM $141.98 Up $0.00 $142.00 $141.98 700
03:09 PM $141.98 Up $0.00 $141.98 $141.94 2,300
03:08 PM $141.98 Down $ -0.05 $142.02 $141.98 600
03:07 PM $142.03 Down $ -0.04 $142.10 $142.03 1,400
03:06 PM $142.07 Up $0.06 $142.07 $142.01 1,700
03:05 PM $142.01 Up $0.01 $142.02 $142.01 500
03:04 PM $142.00 Down $ -0.01 $142.03 $142.00 1,200
03:03 PM $142.01 Up $0.03 $142.03 $142.01 1,300
03:02 PM $141.98 Down $ -0.07 $142.05 $141.98 2,100
03:01 PM $142.05 Up $0.09 $142.05 $141.99 700
03:00 PM $141.96 Up $0.01 $142.01 $141.94 2,000
02:59 PM $141.95 Down $ -0.02 $141.98 $141.95 800
02:58 PM $141.97 Down $ -0.02 $141.98 $141.97 600
02:57 PM $141.99 Up $0.04 $141.99 $141.98 300
02:56 PM $141.95 Up $0.00 $142.01 $141.95 700
02:55 PM $141.95 Up $0.01 $141.98 $141.91 1,500
02:54 PM $141.94 Down $ -0.01 $141.99 $141.94 1,300
02:53 PM $141.95 Up $0.00 $141.95 $141.95 100
02:52 PM $141.95 Down $ -0.01 $142.00 $141.95 1,000
02:51 PM $141.96 Down $ -0.04 $141.98 $141.92 1,200
02:50 PM $142.00 Up $0.01 $142.00 $141.98 300
02:49 PM $141.99 Down $ -0.02 $141.99 $141.95 800
02:48 PM $142.01 Up $0.00 $142.01 $142.01 100
02:47 PM $142.01 Down $ -0.02 $142.01 $142.00 900
02:46 PM $142.03 Up $0.03 $142.03 $142.00 600
02:45 PM $142.00 Up $0.06 $142.00 $141.96 700
02:44 PM $141.94 Down $ -0.01 $141.99 $141.94 1,000
02:43 PM $141.95 Up $0.02 $141.96 $141.90 900
02:42 PM $141.93 Up $0.03 $141.93 $141.90 1,300
02:41 PM $141.90 Down $ -0.04 $141.91 $141.86 900
02:40 PM $141.94 Down $ -0.02 $141.95 $141.94 300
02:39 PM $141.96 Down $ -0.09 $142.01 $141.95 900
02:38 PM $142.05 Up $0.01 $142.06 $142.05 200
02:37 PM $142.04 Down $ -0.03 $142.08 $142.04 1,000
02:36 PM $142.07 Down $ -0.04 $142.13 $142.07 900
02:35 PM $142.11 Up $0.07 $142.11 $142.11 300
02:34 PM $142.04 Up $0.02 $142.11 $142.04 1,100
02:33 PM $142.02 Up $0.01 $142.02 $141.97 900
02:32 PM $142.01 Down $ -0.05 $142.03 $142.01 500
02:31 PM $142.06 Down $ -0.01 $142.06 $142.00 1,800
02:30 PM $142.07 Up $0.03 $142.07 $142.05 600
02:29 PM $142.04 Down $ -0.01 $142.07 $142.04 800
02:28 PM $142.05 Down $ -0.06 $142.07 $142.05 300
02:27 PM $142.11 Down $ -0.03 $142.14 $142.11 800
02:26 PM $142.14 Up $0.00 $142.15 $142.13 600
02:25 PM $142.14 Down $ -0.05 $142.17 $142.12 1,100
02:24 PM $142.19 Down $ -0.05 $142.20 $142.18 700
02:23 PM $142.24 Down $ -0.04 $142.29 $142.24 2,200
02:22 PM $142.28 Up $0.01 $142.29 $142.28 300
02:21 PM $142.27 Up $0.00 $142.27 $142.25 800
02:20 PM $142.27 Up $0.00 $142.27 $142.27 100
02:19 PM $142.27 Up $0.06 $142.29 $142.25 1,400
02:18 PM $142.21 Up $0.03 $142.21 $142.18 500
02:17 PM $142.18 Down $ -0.01 $142.19 $142.18 300
02:16 PM $142.19 Down $ -0.09 $142.24 $142.19 500
02:15 PM $142.28 Up $0.01 $142.28 $142.28 200
02:14 PM $142.27 Up $0.03 $142.27 $142.22 800
02:13 PM $142.24 Up $0.02 $142.24 $142.22 600
02:12 PM $142.22 Up $0.03 $142.22 $142.21 400
02:11 PM $142.19 Down $ -0.05 $142.24 $142.19 600
02:10 PM $142.24 Down $ -0.03 $142.24 $142.21 800
02:09 PM $142.27 Down $ -0.03 $142.30 $142.27 900
02:08 PM $142.30 Down $ -0.02 $142.35 $142.30 500
02:07 PM $142.32 Down $ -0.12 $142.35 $142.32 200
02:06 PM $142.44 Up $0.02 $142.51 $142.43 4,200
02:05 PM $142.42 Up $0.06 $142.42 $142.37 1,300
02:04 PM $142.36 Up $0.07 $142.36 $142.30 8,800
02:03 PM $142.29 Up $0.00 $142.30 $142.29 600
02:02 PM $142.29 Up $0.07 $142.29 $142.24 3,200
02:01 PM $142.22 Down $ -0.02 $142.26 $142.22 2,100
02:00 PM $142.24 Up $0.02 $142.24 $142.23 500
01:59 PM $142.22 Up $0.02 $142.26 $142.20 1,500
01:58 PM $142.20 Up $0.01 $142.20 $142.20 100
01:57 PM $142.19 Down $ -0.11 $142.27 $142.15 2,200
01:56 PM $142.30 Up $0.04 $142.31 $142.26 1,500
01:55 PM $142.26 Up $0.06 $142.26 $142.19 1,200
01:54 PM $142.20 Up $0.13 $142.20 $142.09 3,000
01:53 PM $142.07 Down $ -0.01 $142.08 $142.07 300
01:52 PM $142.08 Down $ -0.03 $142.08 $142.08 100
01:51 PM $142.11 Down $ -0.01 $142.11 $142.11 200
01:50 PM $142.12 Down $ -0.01 $142.14 $142.11 500
01:49 PM $142.13 Down $ -0.03 $142.15 $142.13 1,000
01:48 PM $142.16 Down $0.00 $142.17 $142.16 800
01:46 PM $142.16 Up $0.01 $142.18 $142.15 900
01:46 PM $142.16 Up $0.00 $142.18 $142.15 0
01:45 PM $142.15 Up $0.00 $142.17 $142.15 900
01:43 PM $142.15 Down $ -0.08 $142.22 $142.15 1,000
01:43 PM $142.15 Up $0.00 $142.22 $142.15 0
01:42 PM $142.23 Down $ -0.01 $142.25 $142.21 1,300
01:41 PM $142.24 Up $0.08 $142.24 $142.17 700
01:40 PM $142.16 Up $0.02 $142.19 $142.14 1,400
01:39 PM $142.14 Up $0.00 $142.20 $142.14 900
01:38 PM $142.14 Up $0.07 $142.14 $142.14 300
01:37 PM $142.07 Up $0.03 $142.07 $142.06 400
01:36 PM $142.04 Up $0.01 $142.04 $142.04 400
01:35 PM $142.03 Up $0.03 $142.06 $142.03 400
01:34 PM $142.00 Up $0.03 $142.00 $141.98 700
01:33 PM $141.97 Up $0.01 $141.98 $141.96 1,300
01:32 PM $141.96 Down $ -0.03 $141.96 $141.96 100
01:31 PM $141.99 Down $ -0.02 $142.00 $141.99 500
01:30 PM $142.01 Down $ -0.04 $142.03 $142.01 400
01:29 PM $142.05 Up $0.04 $142.08 $142.02 2,600
01:27 PM $142.01 Down $ -0.01 $142.02 $142.01 200
01:27 PM $142.01 Up $0.00 $142.02 $142.01 0
01:26 PM $142.02 Up $0.03 $142.04 $141.99 3,600
01:25 PM $141.99 Up $0.03 $141.99 $141.95 600
01:24 PM $141.96 Up $0.02 $141.96 $141.95 600
01:22 PM $141.94 Down $ -0.11 $141.99 $141.94 1,100
01:22 PM $141.94 Up $0.00 $141.99 $141.94 0
01:21 PM $142.05 Up $0.00 $142.05 $141.98 2,000
01:20 PM $142.05 Up $0.03 $142.05 $142.00 1,100
01:19 PM $142.02 Up $0.05 $142.02 $141.96 1,100
01:18 PM $141.97 Up $0.04 $141.97 $141.94 1,000
01:17 PM $141.93 Down $ -0.06 $141.98 $141.93 800
01:16 PM $141.99 Up $0.03 $141.99 $141.96 1,500
01:15 PM $141.96 Up $0.00 $141.96 $141.95 1,600
01:14 PM $141.96 Down $ -0.06 $142.01 $141.96 300
01:13 PM $142.02 Up $0.02 $142.02 $141.98 1,400
01:12 PM $142.00 Up $0.05 $142.02 $141.98 1,400
01:11 PM $141.95 Down $ -0.03 $141.97 $141.94 700
01:10 PM $141.98 Up $0.01 $141.98 $141.98 100
01:09 PM $141.97 Down $ -0.04 $141.99 $141.97 900
01:08 PM $142.01 Up $0.05 $142.02 $141.98 1,400
01:07 PM $141.96 Down $ -0.02 $141.99 $141.96 800
01:06 PM $141.98 Down $ -0.01 $141.98 $141.98 100
01:05 PM $141.99 Down $ -0.05 $141.99 $141.99 300
01:04 PM $142.04 Down $ -0.01 $142.04 $142.00 900
01:03 PM $142.05 Down $ -0.03 $142.10 $142.05 3,100
01:02 PM $142.08 Up $0.05 $142.08 $142.01 600
01:01 PM $142.03 Up $0.12 $142.03 $141.91 2,500
01:00 PM $141.91 Up $0.01 $141.93 $141.90 2,400
12:59 PM $141.90 Up $0.01 $141.92 $141.90 700
12:58 PM $141.89 Down $ -0.01 $141.95 $141.88 1,800
12:57 PM $141.90 Up $0.05 $141.97 $141.90 5,000
12:56 PM $141.85 Up $0.05 $141.88 $141.83 1,800
12:55 PM $141.80 Up $0.07 $141.80 $141.74 800
12:54 PM $141.73 Up $0.00 $141.77 $141.73 400
12:53 PM $141.73 Up $0.01 $141.77 $141.73 1,900
12:52 PM $141.72 Up $0.04 $141.72 $141.68 800
12:51 PM $141.68 Up $0.04 $141.70 $141.66 1,500
12:50 PM $141.64 Up $0.03 $141.64 $141.63 200
12:49 PM $141.61 Up $0.06 $141.61 $141.57 2,100
12:48 PM $141.55 Down $ -0.03 $141.57 $141.55 1,100
12:47 PM $141.59 Down $ -0.01 $141.62 $141.57 1,100
12:46 PM $141.60 Up $0.02 $141.63 $141.60 2,400
12:45 PM $141.58 Up $0.04 $141.58 $141.55 300
12:44 PM $141.53 Down $ -0.03 $141.54 $141.53 500
12:43 PM $141.56 Up $0.01 $141.56 $141.56 500
12:42 PM $141.55 Up $0.05 $141.56 $141.50 1,400
12:41 PM $141.50 Down $ -0.01 $141.55 $141.50 2,300
12:39 PM $141.51 Down $ -0.02 $141.55 $141.51 1,100
12:39 PM $141.51 Up $0.00 $141.55 $141.51 0
12:38 PM $141.53 Up $0.03 $141.53 $141.52 200
12:37 PM $141.50 Down $ -0.01 $141.53 $141.50 500
12:36 PM $141.51 Up $0.00 $141.55 $141.51 500
12:35 PM $141.51 Down $ -0.01 $141.56 $141.51 1,200
12:34 PM $141.52 Down $ -0.01 $141.55 $141.52 1,300
12:33 PM $141.53 Down $ -0.01 $141.53 $141.53 100
12:32 PM $141.54 Down $ -0.01 $141.54 $141.54 100
12:31 PM $141.55 Down $ -0.05 $141.56 $141.55 400
12:29 PM $141.60 Down $ -0.02 $141.63 $141.59 1,500
12:29 PM $141.60 Up $0.00 $141.63 $141.59 0
12:28 PM $141.62 Down $ -0.01 $141.63 $141.62 600
12:27 PM $141.63 Up $0.06 $141.63 $141.56 1,100
12:26 PM $141.57 Up $0.03 $141.57 $141.57 100
12:25 PM $141.54 Up $0.06 $141.54 $141.47 700
12:24 PM $141.48 Down $ -0.01 $141.48 $141.48 300
12:23 PM $141.49 Up $0.03 $141.49 $141.45 1,400
12:22 PM $141.46 Down $ -0.04 $141.46 $141.46 200
12:21 PM $141.50 Down $ -0.03 $141.51 $141.50 500
12:20 PM $141.53 Down $ -0.03 $141.56 $141.52 900
12:19 PM $141.56 Down $ -0.06 $141.60 $141.56 1,400
12:18 PM $141.62 Down $ -0.03 $141.65 $141.62 600
12:17 PM $141.65 Up $0.02 $141.66 $141.57 1,000
12:16 PM $141.63 Up $0.03 $141.64 $141.59 1,600
12:15 PM $141.60 Down $ -0.06 $141.63 $141.60 800
12:14 PM $141.66 Up $0.03 $141.66 $141.64 500
12:13 PM $141.63 Up $0.04 $141.63 $141.63 200
12:12 PM $141.59 Up $0.04 $141.59 $141.55 400
12:11 PM $141.55 Down $ -0.03 $141.58 $141.54 1,400
12:10 PM $141.58 Down $ -0.04 $141.62 $141.58 1,500
12:09 PM $141.62 Down $ -0.03 $141.63 $141.62 1,600
12:07 PM $141.65 Down $ -0.17 $141.82 $141.65 1,300
12:07 PM $141.65 Up $0.00 $141.82 $141.65 0
12:06 PM $141.82 Down $ -0.04 $141.82 $141.82 100
12:05 PM $141.86 Up $0.05 $141.86 $141.86 100
12:04 PM $141.81 Up $0.11 $141.82 $141.71 1,200
12:03 PM $141.70 Down $ -0.02 $141.70 $141.70 100
12:02 PM $141.72 Up $0.04 $141.72 $141.69 800
12:01 PM $141.68 Down $ -0.04 $141.75 $141.68 1,700
12:00 PM $141.72 Up $0.00 $141.75 $141.71 1,300
11:59 AM $141.72 Up $0.02 $141.72 $141.70 700
11:58 AM $141.70 Up $0.03 $141.70 $141.69 1,600
11:56 AM $141.67 Down $ -0.11 $141.77 $141.67 1,100
11:56 AM $141.67 Up $0.00 $141.77 $141.67 0
11:55 AM $141.78 Up $0.09 $141.78 $141.69 2,800
11:54 AM $141.69 Down $ -0.06 $141.73 $141.68 13,900
11:53 AM $141.75 Up $0.01 $141.75 $141.73 800
11:52 AM $141.74 Up $0.00 $141.77 $141.73 2,900
11:51 AM $141.74 Up $0.00 $141.74 $141.72 700
11:50 AM $141.74 Up $0.00 $141.74 $141.71 700
11:49 AM $141.74 Up $0.01 $141.74 $141.70 1,000
11:48 AM $141.73 Up $0.06 $141.73 $141.67 900
11:47 AM $141.67 Up $0.04 $141.67 $141.67 100
11:46 AM $141.63 Up $0.02 $141.65 $141.51 2,800
11:45 AM $141.61 Down $ -0.01 $141.62 $141.59 400
11:44 AM $141.62 Up $0.01 $141.62 $141.62 500
11:43 AM $141.61 Down $ -0.06 $141.65 $141.61 600
11:42 AM $141.67 Up $0.08 $141.73 $141.58 14,500
11:41 AM $141.59 Down $ -0.04 $141.60 $141.57 900
11:40 AM $141.63 Up $0.01 $141.63 $141.57 400
11:39 AM $141.62 Up $0.04 $141.62 $141.57 4,100
11:38 AM $141.58 Down $ -0.03 $141.62 $141.58 1,400
11:37 AM $141.61 Up $0.03 $141.62 $141.57 1,000
11:36 AM $141.58 Up $0.03 $141.58 $141.58 200
11:35 AM $141.55 Up $0.02 $141.55 $141.53 800
11:34 AM $141.53 Down $ -0.11 $141.66 $141.53 2,300
11:33 AM $141.64 Up $0.05 $141.65 $141.60 1,000
11:32 AM $141.59 Down $ -0.08 $141.66 $141.59 1,000
11:31 AM $141.67 Down $ -0.02 $141.68 $141.67 400
11:30 AM $141.69 Up $0.02 $141.71 $141.67 900
11:29 AM $141.67 Down $ -0.01 $141.67 $141.64 200
11:28 AM $141.68 Down $ -0.04 $141.68 $141.65 400
11:27 AM $141.72 Up $0.05 $141.74 $141.68 1,100
11:26 AM $141.67 Down $ -0.06 $141.74 $141.65 1,900
11:25 AM $141.73 Up $0.08 $141.73 $141.66 700
11:24 AM $141.65 Up $0.01 $141.65 $141.64 500
11:23 AM $141.64 Up $0.09 $141.64 $141.55 3,500
11:22 AM $141.55 Down $ -0.02 $141.55 $141.55 200
11:21 AM $141.57 Down $ -0.11 $141.67 $141.57 1,100
11:20 AM $141.68 Up $0.04 $141.68 $141.63 400
11:19 AM $141.64 Up $0.05 $141.64 $141.63 300
11:18 AM $141.59 Up $0.00 $141.59 $141.56 1,600
11:17 AM $141.59 Up $0.05 $141.59 $141.54 400
11:16 AM $141.54 Up $0.05 $141.54 $141.52 500
11:15 AM $141.49 Up $0.03 $141.49 $141.46 900
11:14 AM $141.46 Down $ -0.06 $141.52 $141.46 1,500
11:13 AM $141.52 Down $ -0.05 $141.54 $141.52 200
11:12 AM $141.57 Up $0.00 $141.57 $141.57 200
11:11 AM $141.57 Down $ -0.04 $141.58 $141.57 300
11:10 AM $141.61 Down $ -0.03 $141.67 $141.61 1,000
11:09 AM $141.64 Up $0.02 $141.64 $141.64 100
11:08 AM $141.62 Down $ -0.01 $141.66 $141.62 300
11:07 AM $141.63 Down $ -0.03 $141.65 $141.60 600
11:06 AM $141.66 Up $0.06 $141.66 $141.63 500
11:05 AM $141.60 Up $0.00 $141.64 $141.60 500
11:04 AM $141.60 Up $0.17 $141.60 $141.48 1,400
11:02 AM $141.43 Up $0.08 $141.43 $141.42 500
11:02 AM $141.43 Up $0.00 $141.43 $141.42 0
11:01 AM $141.35 Down $ -0.02 $141.38 $141.33 1,000
11:00 AM $141.37 Down $ -0.04 $141.39 $141.37 400
10:59 AM $141.41 Up $0.01 $141.41 $141.31 700
10:58 AM $141.40 Down $ -0.12 $141.48 $141.40 500
10:57 AM $141.52 Up $0.00 $141.52 $141.51 700
10:56 AM $141.52 Down $ -0.02 $141.52 $141.51 300
10:55 AM $141.54 Down $ -0.04 $141.57 $141.53 900
10:54 AM $141.58 Up $0.04 $141.60 $141.56 500
10:53 AM $141.54 Down $ -0.05 $141.62 $141.54 1,200
10:52 AM $141.59 Up $0.07 $141.59 $141.49 700
10:51 AM $141.52 Down $ -0.02 $141.52 $141.51 400
10:50 AM $141.54 Down $ -0.09 $141.65 $141.54 700
10:49 AM $141.63 Up $0.06 $141.64 $141.55 700
10:48 AM $141.57 Up $0.05 $141.57 $141.51 600
10:47 AM $141.52 Up $0.03 $141.52 $141.50 700
10:46 AM $141.49 Down $ -0.05 $141.52 $141.49 400
10:45 AM $141.54 Up $0.05 $141.54 $141.49 900
10:44 AM $141.49 Down $ -0.06 $141.57 $141.48 900
10:43 AM $141.55 Up $0.03 $141.56 $141.52 300
10:42 AM $141.52 Up $0.06 $141.52 $141.44 1,400
10:41 AM $141.46 Up $0.07 $141.46 $141.35 1,400
10:40 AM $141.39 Down $ -0.08 $141.42 $141.36 800
10:39 AM $141.47 Down $ -0.02 $141.47 $141.44 2,700
10:38 AM $141.49 Down $ -0.07 $141.53 $141.48 700
10:37 AM $141.56 Down $ -0.09 $141.61 $141.54 1,000
10:36 AM $141.65 Down $ -0.11 $141.72 $141.65 3,300
10:35 AM $141.76 Down $ -0.07 $141.81 $141.76 800
10:34 AM $141.83 Down $ -0.02 $141.88 $141.83 1,500
10:33 AM $141.85 Down $ -0.11 $141.98 $141.85 900
10:32 AM $141.96 Down $ -0.01 $141.96 $141.96 100
10:31 AM $141.97 Down $ -0.07 $142.09 $141.97 300
10:30 AM $142.04 Up $0.02 $142.06 $141.99 2,000
10:29 AM $142.02 Up $0.10 $142.03 $141.95 4,900
10:28 AM $141.92 Up $0.05 $141.93 $141.86 700
10:26 AM $141.87 Up $0.02 $141.87 $141.82 700
10:26 AM $141.87 Up $0.00 $141.87 $141.82 0
10:25 AM $141.86 Down $ -0.03 $141.86 $141.85 300
10:24 AM $141.89 Down $ -0.07 $141.92 $141.89 400
10:23 AM $141.96 Up $0.01 $141.97 $141.94 400
10:22 AM $141.95 Up $0.10 $141.95 $141.91 1,000
10:21 AM $141.85 Down $ -0.06 $141.86 $141.85 400
10:20 AM $141.91 Up $0.00 $141.94 $141.91 400
10:19 AM $141.91 Up $0.06 $141.91 $141.82 900
10:18 AM $141.85 Down $ -0.02 $141.87 $141.85 200
10:17 AM $141.87 Up $0.04 $141.87 $141.82 300
10:16 AM $141.83 Down $ -0.18 $141.99 $141.83 1,000
10:15 AM $142.01 Down $ -0.04 $142.01 $142.01 100
10:14 AM $142.05 Up $0.04 $142.05 $142.04 1,600
10:13 AM $142.01 Up $0.05 $142.01 $141.97 600
10:12 AM $141.96 Down $ -0.11 $142.02 $141.96 1,800
10:11 AM $142.07 Up $0.02 $142.07 $142.05 1,400
10:10 AM $142.05 Down $ -0.03 $142.13 $142.05 1,000
10:09 AM $142.08 Up $0.08 $142.08 $142.00 500
10:08 AM $142.00 Down $ -0.01 $142.00 $141.97 600
10:07 AM $142.01 Up $0.03 $142.05 $142.00 700
10:06 AM $141.98 Down $ -0.04 $142.02 $141.98 800
10:05 AM $142.02 Down $ -0.01 $142.06 $141.99 2,100
10:04 AM $142.03 Down $ -0.06 $142.03 $141.98 200
10:03 AM $142.09 Down $ -0.09 $142.16 $142.09 2,100
10:02 AM $142.18 Down $ -0.04 $142.19 $142.18 300
10:01 AM $142.22 Down $ -0.08 $142.23 $142.22 400
10:00 AM $142.30 Down $ -0.06 $142.36 $142.26 700
09:59 AM $142.36 Up $0.20 $142.36 $142.24 400
09:58 AM $142.16 Down $ -0.14 $142.27 $142.16 600
09:57 AM $142.30 Up $0.06 $142.32 $142.24 1,500
09:56 AM $142.24 Down $ -0.02 $142.24 $142.21 1,000
09:55 AM $142.26 Down $ -0.04 $142.29 $142.26 400
09:54 AM $142.30 Down $ -0.01 $142.30 $142.21 500
09:53 AM $142.31 Up $0.06 $142.31 $142.31 100
09:52 AM $142.25 Down $ -0.33 $142.51 $142.25 2,200
09:51 AM $142.58 Up $0.09 $142.58 $142.51 600
09:50 AM $142.49 Up $0.01 $142.50 $142.49 500
09:49 AM $142.48 Down $ -0.08 $142.57 $142.48 900
09:48 AM $142.56 Up $0.08 $142.57 $142.44 2,200
09:47 AM $142.48 Up $0.06 $142.48 $142.37 700
09:46 AM $142.42 Up $0.01 $142.42 $142.40 2,300
09:45 AM $142.40 Up $0.06 $142.40 $142.34 600
09:44 AM $142.34 Up $0.02 $142.34 $142.34 100
09:43 AM $142.32 Down $ -0.09 $142.41 $142.32 200
09:42 AM $142.41 Up $0.02 $142.41 $142.29 800
09:41 AM $142.39 Up $0.33 $142.39 $142.11 2,100
09:40 AM $142.06 Down $ -0.23 $142.30 $142.05 2,900
09:39 AM $142.29 Up $0.15 $142.29 $142.14 900
09:38 AM $142.14 Up $0.01 $142.14 $142.14 800
09:37 AM $142.13 Up $0.14 $142.13 $141.99 900
09:36 AM $141.99 Up $0.02 $141.99 $141.85 1,500
09:35 AM $141.97 Down $ -0.12 $142.12 $141.90 1,600
09:34 AM $142.09 Up $0.22 $142.09 $141.94 4,500
09:33 AM $141.87 Down $ -0.03 $142.00 $141.85 1,300
09:32 AM $141.90 Down $ -0.05 $142.06 $141.90 500
09:31 AM $141.95 Down $ -0.20 $142.01 $141.85 3,400
09:30 AM $142.15 Up $0.50 $142.15 $141.59 16,500
Previous close $141.65

One month history

Date Closing Opening High Low Volume
30-06-2025 $141.89 $141.71 $142.51 $141.45 754,800
27-06-2025 $141.65 $143.30 $143.34 $139.86 749,300
26-06-2025 $141.74 $141.58 $141.97 $141.30 1,531,100
25-06-2025 $139.14 $139.42 $139.73 $138.69 591,200
24-06-2025 $140.17 $140.33 $140.56 $139.85 664,800
23-06-2025 $140.53 $140.58 $140.66 $139.75 914,800
20-06-2025 $140.05 $140.55 $140.71 $139.65 980,700
19-06-2025 $139.75 $140.21 $140.52 $139.69 183,400
18-06-2025 $139.54 $139.86 $140.15 $139.29 499,400
17-06-2025 $139.29 $140.12 $140.32 $138.56 608,600
16-06-2025 $142.24 $141.43 $142.71 $141.39 1,416,500
13-06-2025 $141.09 $142.07 $142.22 $140.79 552,600
12-06-2025 $143.24 $142.26 $143.55 $142.07 855,100
11-06-2025 $142.73 $141.88 $143.19 $141.30 925,500
10-06-2025 $144.59 $144.93 $145.04 $143.78 2,608,500
09-06-2025 $143.16 $142.68 $143.91 $142.60 1,604,800
06-06-2025 $143.75 $144.74 $144.99 $143.34 485,600
05-06-2025 $144.30 $144.97 $145.40 $144.11 1,907,900
04-06-2025 $145.15 $145.10 $145.73 $144.90 1,517,400
03-06-2025 $145.38 $145.10 $145.55 $144.80 854,300
02-06-2025 $143.79 $142.36 $143.98 $142.08 888,300
30-05-2025 $144.26 $145.03 $145.25 $143.98 2,049,900
29-05-2025 $145.01 $144.31 $145.30 $144.17 453,900
28-05-2025 $145.22 $145.26 $145.91 $144.94 832,800
27-05-2025 $145.48 $144.99 $145.85 $144.96 1,260,400
26-05-2025 $145.11 $145.37 $145.55 $145.03 108,000
23-05-2025 $144.21 $145.01 $145.36 $144.05 919,300
22-05-2025 $147.29 $147.14 $147.81 $146.46 999,000
21-05-2025 $147.13 $147.61 $147.99 $146.95 773,600
20-05-2025 $149.49 $150.13 $150.13 $148.67 414,000
Graphs are not available, please refer to the detailed table
Back to top