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