Quotes and Market Data
Find a quote
CANADIAN NATIONAL RAILWAY CO.
141.10 Up 3.05 (2.16 %)
Delayed : 2025/05/08 17:40:00
- Previous close $138.05
- Opening $138.51
- Price Ask $140.96
- Price Bid $140.96
- Size Bid 1
- Size Ask 7
- Today High $141.85
- Today Low $138.46
- 52 Weeks High $175.57
- 52 Weeks Low $130.02
- Volume 1,653,211
Fundamentals
- P/E Ratio : 19.76
- Earnings/Share : 5.18
- Dividends/Share : $0.89
- Current Div. Yield : 2.52
- Market Cap (M) : 88,540.25
- Shares Out (M) : 627.50
- Exchange : XTSE
- Ex Dividend Date : 2025/06/09
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $141.10 | Up $0.01 | $141.10 | $141.10 | 502,100 |
| 03:59 PM | $141.09 | Down $ -0.18 | $141.28 | $141.04 | 45,800 |
| 03:58 PM | $141.27 | Up $0.03 | $141.29 | $141.24 | 22,300 |
| 03:57 PM | $141.24 | Down $ -0.05 | $141.32 | $141.21 | 19,800 |
| 03:56 PM | $141.29 | Down $ -0.04 | $141.37 | $141.29 | 16,100 |
| 03:55 PM | $141.33 | Down $ -0.16 | $141.52 | $141.26 | 32,500 |
| 03:54 PM | $141.49 | Up $0.00 | $141.60 | $141.49 | 13,600 |
| 03:53 PM | $141.49 | Down $ -0.02 | $141.55 | $141.42 | 27,700 |
| 03:52 PM | $141.51 | Up $0.05 | $141.51 | $141.39 | 8,900 |
| 03:51 PM | $141.46 | Down $ -0.09 | $141.58 | $141.43 | 24,400 |
| 03:50 PM | $141.55 | Down $ -0.14 | $141.71 | $141.46 | 22,100 |
| 03:49 PM | $141.69 | Up $0.03 | $141.75 | $141.66 | 10,000 |
| 03:48 PM | $141.66 | Down $ -0.03 | $141.72 | $141.65 | 15,400 |
| 03:47 PM | $141.69 | Up $0.07 | $141.69 | $141.60 | 4,500 |
| 03:46 PM | $141.62 | Down $ -0.06 | $141.70 | $141.47 | 7,200 |
| 03:45 PM | $141.69 | Up $0.02 | $141.71 | $141.63 | 18,400 |
| 03:44 PM | $141.67 | Up $0.02 | $141.67 | $141.59 | 7,800 |
| 03:43 PM | $141.65 | Up $0.02 | $141.66 | $141.58 | 5,000 |
| 03:42 PM | $141.63 | Up $0.00 | $141.68 | $141.60 | 10,000 |
| 03:41 PM | $141.63 | Up $0.08 | $141.63 | $141.56 | 2,400 |
| 03:40 PM | $141.55 | Up $0.00 | $141.56 | $141.50 | 5,900 |
| 03:39 PM | $141.55 | Up $0.00 | $141.61 | $141.53 | 3,500 |
| 03:38 PM | $141.55 | Up $0.05 | $141.55 | $141.48 | 4,700 |
| 03:37 PM | $141.50 | Up $0.03 | $141.50 | $141.44 | 4,800 |
| 03:36 PM | $141.47 | Up $0.07 | $141.47 | $141.39 | 3,700 |
| 03:35 PM | $141.40 | Up $0.01 | $141.46 | $141.40 | 3,800 |
| 03:34 PM | $141.39 | Up $0.04 | $141.39 | $141.33 | 2,500 |
| 03:33 PM | $141.35 | Down $ -0.06 | $141.45 | $141.32 | 4,500 |
| 03:32 PM | $141.41 | Down $ -0.05 | $141.46 | $141.41 | 2,300 |
| 03:31 PM | $141.46 | Up $0.00 | $141.49 | $141.43 | 1,700 |
| 03:30 PM | $141.46 | Down $ -0.17 | $141.61 | $141.45 | 4,400 |
| 03:29 PM | $141.63 | Up $0.02 | $141.65 | $141.57 | 2,400 |
| 03:28 PM | $141.61 | Down $ -0.06 | $141.68 | $141.59 | 4,100 |
| 03:27 PM | $141.67 | Up $0.03 | $141.70 | $141.63 | 6,200 |
| 03:26 PM | $141.64 | Down $ -0.09 | $141.79 | $141.64 | 6,400 |
| 03:25 PM | $141.73 | Down $ -0.06 | $141.79 | $141.73 | 3,100 |
| 03:24 PM | $141.79 | Down $ -0.05 | $141.85 | $141.79 | 3,500 |
| 03:23 PM | $141.84 | Up $0.05 | $141.84 | $141.77 | 5,200 |
| 03:22 PM | $141.79 | Up $0.07 | $141.79 | $141.70 | 4,200 |
| 03:21 PM | $141.72 | Up $0.09 | $141.74 | $141.62 | 9,500 |
| 03:20 PM | $141.63 | Up $0.11 | $141.68 | $141.53 | 5,200 |
| 03:19 PM | $141.52 | Up $0.03 | $141.52 | $141.47 | 6,900 |
| 03:18 PM | $141.49 | Up $0.04 | $141.51 | $141.43 | 4,400 |
| 03:17 PM | $141.45 | Up $0.00 | $141.48 | $141.44 | 3,900 |
| 03:16 PM | $141.45 | Up $0.07 | $141.47 | $141.40 | 3,800 |
| 03:15 PM | $141.38 | Down $ -0.12 | $141.51 | $141.38 | 3,300 |
| 03:14 PM | $141.50 | Down $ -0.02 | $141.57 | $141.47 | 3,800 |
| 03:13 PM | $141.52 | Up $0.03 | $141.52 | $141.47 | 4,400 |
| 03:12 PM | $141.49 | Up $0.08 | $141.49 | $141.42 | 2,800 |
| 03:11 PM | $141.41 | Up $0.04 | $141.42 | $141.35 | 3,700 |
| 03:10 PM | $141.37 | Up $0.06 | $141.37 | $141.30 | 3,700 |
| 03:09 PM | $141.31 | Up $0.01 | $141.33 | $141.30 | 3,100 |
| 03:08 PM | $141.30 | Up $0.06 | $141.35 | $141.24 | 3,400 |
| 03:07 PM | $141.24 | Up $0.01 | $141.25 | $141.20 | 5,200 |
| 03:06 PM | $141.23 | Down $ -0.10 | $141.34 | $141.23 | 3,900 |
| 03:05 PM | $141.33 | Up $0.07 | $141.35 | $141.24 | 5,300 |
| 03:04 PM | $141.26 | Up $0.04 | $141.28 | $141.25 | 2,800 |
| 03:03 PM | $141.22 | Up $0.03 | $141.22 | $141.17 | 2,600 |
| 03:02 PM | $141.19 | Down $ -0.01 | $141.21 | $141.18 | 800 |
| 03:01 PM | $141.20 | Up $0.06 | $141.21 | $141.13 | 1,200 |
| 03:00 PM | $141.14 | Down $ -0.09 | $141.25 | $141.14 | 3,200 |
| 02:59 PM | $141.23 | Down $ -0.01 | $141.27 | $141.23 | 2,300 |
| 02:58 PM | $141.24 | Up $0.02 | $141.27 | $141.24 | 2,700 |
| 02:57 PM | $141.23 | Up $0.06 | $141.24 | $141.20 | 2,100 |
| 02:56 PM | $141.17 | Down $ -0.03 | $141.24 | $141.17 | 3,000 |
| 02:55 PM | $141.20 | Up $0.01 | $141.25 | $141.20 | 2,000 |
| 02:54 PM | $141.19 | Up $0.01 | $141.25 | $141.19 | 3,800 |
| 02:53 PM | $141.18 | Up $0.00 | $141.18 | $141.17 | 400 |
| 02:52 PM | $141.18 | Up $0.06 | $141.24 | $141.12 | 4,200 |
| 02:51 PM | $141.12 | Up $0.05 | $141.12 | $141.08 | 1,600 |
| 02:50 PM | $141.07 | Down $ -0.03 | $141.12 | $141.05 | 4,500 |
| 02:48 PM | $141.10 | Down $ -0.04 | $141.14 | $141.10 | 2,400 |
| 02:48 PM | $141.10 | Up $0.00 | $141.14 | $141.10 | 0 |
| 02:47 PM | $141.14 | Up $0.08 | $141.15 | $141.07 | 2,500 |
| 02:46 PM | $141.06 | Up $0.09 | $141.07 | $141.00 | 2,000 |
| 02:45 PM | $140.97 | Up $0.03 | $140.97 | $140.91 | 2,500 |
| 02:44 PM | $140.94 | Up $0.06 | $140.94 | $140.93 | 900 |
| 02:43 PM | $140.88 | Down $ -0.12 | $141.00 | $140.88 | 3,200 |
| 02:42 PM | $141.00 | Up $0.08 | $141.01 | $140.93 | 8,800 |
| 02:41 PM | $140.92 | Down $ -0.05 | $140.96 | $140.92 | 1,600 |
| 02:40 PM | $140.97 | Up $0.12 | $140.97 | $140.86 | 2,200 |
| 02:39 PM | $140.85 | Up $0.00 | $140.85 | $140.81 | 500 |
| 02:38 PM | $140.85 | Down $ -0.08 | $140.93 | $140.83 | 2,500 |
| 02:37 PM | $140.93 | Down $ -0.01 | $140.93 | $140.88 | 2,200 |
| 02:36 PM | $140.94 | Up $0.04 | $140.94 | $140.89 | 1,800 |
| 02:35 PM | $140.90 | Down $ -0.09 | $141.00 | $140.88 | 2,100 |
| 02:34 PM | $141.00 | Up $0.08 | $141.02 | $140.93 | 12,300 |
| 02:33 PM | $140.92 | Down $ -0.01 | $140.96 | $140.90 | 2,200 |
| 02:32 PM | $140.93 | Up $0.09 | $140.93 | $140.86 | 400 |
| 02:31 PM | $140.84 | Up $0.04 | $140.84 | $140.78 | 1,700 |
| 02:30 PM | $140.80 | Up $0.06 | $140.80 | $140.74 | 1,500 |
| 02:29 PM | $140.74 | Up $0.04 | $140.74 | $140.72 | 2,400 |
| 02:28 PM | $140.70 | Up $0.00 | $140.74 | $140.69 | 2,700 |
| 02:27 PM | $140.70 | Up $0.00 | $140.71 | $140.69 | 1,000 |
| 02:26 PM | $140.69 | Down $ -0.05 | $140.80 | $140.67 | 3,500 |
| 02:25 PM | $140.74 | Up $0.13 | $140.74 | $140.64 | 2,600 |
| 02:24 PM | $140.62 | Down $ -0.06 | $140.68 | $140.61 | 7,500 |
| 02:23 PM | $140.68 | Down $0.00 | $140.71 | $140.67 | 5,400 |
| 02:22 PM | $140.68 | Down $ -0.01 | $140.69 | $140.66 | 2,000 |
| 02:21 PM | $140.69 | Up $0.00 | $140.70 | $140.69 | 600 |
| 02:20 PM | $140.69 | Up $0.03 | $140.69 | $140.69 | 100 |
| 02:19 PM | $140.66 | Down $ -0.02 | $140.71 | $140.66 | 2,100 |
| 02:18 PM | $140.68 | Up $0.02 | $140.74 | $140.66 | 3,600 |
| 02:16 PM | $140.66 | Up $0.02 | $140.66 | $140.66 | 400 |
| 02:16 PM | $140.66 | Up $0.00 | $140.66 | $140.66 | 0 |
| 02:15 PM | $140.64 | Up $0.04 | $140.64 | $140.57 | 3,300 |
| 02:14 PM | $140.60 | Up $0.02 | $140.61 | $140.58 | 3,400 |
| 02:13 PM | $140.58 | Down $ -0.01 | $140.60 | $140.55 | 3,300 |
| 02:12 PM | $140.60 | Down $0.00 | $140.61 | $140.59 | 1,200 |
| 02:11 PM | $140.60 | Up $0.00 | $140.62 | $140.57 | 1,000 |
| 02:10 PM | $140.60 | Down $ -0.06 | $140.67 | $140.60 | 2,200 |
| 02:09 PM | $140.66 | Down $ -0.01 | $140.74 | $140.64 | 3,100 |
| 02:08 PM | $140.67 | Up $0.01 | $140.68 | $140.66 | 1,000 |
| 02:07 PM | $140.66 | Up $0.06 | $140.66 | $140.64 | 2,200 |
| 02:06 PM | $140.60 | Down $ -0.06 | $140.69 | $140.60 | 1,400 |
| 02:05 PM | $140.66 | Up $0.16 | $140.66 | $140.50 | 2,500 |
| 02:04 PM | $140.50 | Up $0.10 | $140.50 | $140.41 | 1,800 |
| 02:03 PM | $140.40 | Down $ -0.12 | $140.52 | $140.40 | 1,800 |
| 02:02 PM | $140.52 | Down $ -0.08 | $140.61 | $140.52 | 800 |
| 02:01 PM | $140.60 | Down $ -0.03 | $140.64 | $140.60 | 800 |
| 02:00 PM | $140.63 | Up $0.09 | $140.63 | $140.54 | 2,800 |
| 01:59 PM | $140.54 | Up $0.03 | $140.54 | $140.51 | 600 |
| 01:58 PM | $140.51 | Down $0.00 | $140.55 | $140.48 | 4,400 |
| 01:57 PM | $140.52 | Down $ -0.01 | $140.53 | $140.51 | 3,300 |
| 01:56 PM | $140.52 | Up $0.03 | $140.52 | $140.47 | 3,400 |
| 01:55 PM | $140.49 | Down $ -0.09 | $140.58 | $140.48 | 1,500 |
| 01:54 PM | $140.58 | Down $ -0.03 | $140.62 | $140.56 | 1,700 |
| 01:53 PM | $140.61 | Up $0.01 | $140.61 | $140.59 | 1,200 |
| 01:52 PM | $140.60 | Up $0.01 | $140.61 | $140.59 | 1,800 |
| 01:51 PM | $140.59 | Up $0.03 | $140.59 | $140.55 | 300 |
| 01:50 PM | $140.56 | Up $0.01 | $140.59 | $140.54 | 1,600 |
| 01:49 PM | $140.55 | Down $ -0.02 | $140.58 | $140.55 | 700 |
| 01:48 PM | $140.57 | Up $0.02 | $140.57 | $140.54 | 1,500 |
| 01:47 PM | $140.55 | Down $ -0.02 | $140.56 | $140.55 | 500 |
| 01:46 PM | $140.57 | Down $ -0.09 | $140.64 | $140.57 | 1,100 |
| 01:45 PM | $140.66 | Down $ -0.02 | $140.68 | $140.65 | 800 |
| 01:44 PM | $140.68 | Up $0.05 | $140.69 | $140.60 | 3,000 |
| 01:43 PM | $140.63 | Down $ -0.02 | $140.64 | $140.62 | 700 |
| 01:42 PM | $140.65 | Up $0.00 | $140.66 | $140.57 | 2,000 |
| 01:41 PM | $140.65 | Down $ -0.01 | $140.65 | $140.65 | 100 |
| 01:40 PM | $140.66 | Down $ -0.03 | $140.69 | $140.64 | 1,000 |
| 01:39 PM | $140.69 | Down $ -0.03 | $140.74 | $140.65 | 2,100 |
| 01:38 PM | $140.72 | Up $0.06 | $140.75 | $140.68 | 1,200 |
| 01:37 PM | $140.66 | Up $0.06 | $140.69 | $140.61 | 2,400 |
| 01:36 PM | $140.61 | Up $0.00 | $140.61 | $140.58 | 600 |
| 01:35 PM | $140.60 | Down $ -0.12 | $140.67 | $140.59 | 400 |
| 01:34 PM | $140.72 | Down $ -0.14 | $140.83 | $140.72 | 2,200 |
| 01:33 PM | $140.86 | Down $ -0.09 | $140.92 | $140.86 | 1,000 |
| 01:32 PM | $140.95 | Up $0.03 | $140.95 | $140.89 | 800 |
| 01:31 PM | $140.92 | Down $ -0.08 | $141.02 | $140.92 | 1,500 |
| 01:30 PM | $141.00 | Up $0.05 | $141.00 | $140.96 | 800 |
| 01:29 PM | $140.95 | Down $ -0.01 | $141.00 | $140.90 | 1,600 |
| 01:28 PM | $140.96 | Up $0.12 | $140.97 | $140.86 | 3,600 |
| 01:27 PM | $140.84 | Up $0.01 | $140.85 | $140.78 | 1,700 |
| 01:26 PM | $140.83 | Up $0.00 | $140.84 | $140.80 | 1,400 |
| 01:25 PM | $140.83 | Down $ -0.10 | $140.94 | $140.83 | 1,400 |
| 01:24 PM | $140.94 | Up $0.03 | $140.94 | $140.92 | 500 |
| 01:23 PM | $140.91 | Down $ -0.02 | $140.94 | $140.91 | 300 |
| 01:22 PM | $140.93 | Down $ -0.02 | $140.96 | $140.93 | 7,700 |
| 01:21 PM | $140.95 | Up $0.06 | $140.95 | $140.93 | 1,200 |
| 01:20 PM | $140.89 | Down $ -0.08 | $140.91 | $140.89 | 800 |
| 01:19 PM | $140.97 | Up $0.03 | $140.98 | $140.93 | 1,900 |
| 01:18 PM | $140.94 | Down $ -0.01 | $140.98 | $140.93 | 900 |
| 01:17 PM | $140.95 | Up $0.05 | $140.98 | $140.95 | 1,200 |
| 01:16 PM | $140.90 | Down $ -0.01 | $140.90 | $140.90 | 100 |
| 01:15 PM | $140.91 | Up $0.01 | $140.95 | $140.89 | 4,800 |
| 01:14 PM | $140.90 | Down $ -0.09 | $140.97 | $140.89 | 5,000 |
| 01:13 PM | $140.99 | Up $0.02 | $140.99 | $140.98 | 200 |
| 01:12 PM | $140.97 | Down $ -0.04 | $141.00 | $140.91 | 2,800 |
| 01:11 PM | $141.01 | Down $ -0.09 | $141.09 | $141.01 | 300 |
| 01:10 PM | $141.10 | Down $ -0.14 | $141.22 | $141.10 | 3,000 |
| 01:09 PM | $141.24 | Down $ -0.07 | $141.33 | $141.24 | 2,200 |
| 01:08 PM | $141.31 | Down $ -0.04 | $141.35 | $141.28 | 1,700 |
| 01:07 PM | $141.35 | Down $ -0.08 | $141.40 | $141.35 | 800 |
| 01:06 PM | $141.43 | Down $ -0.10 | $141.53 | $141.43 | 1,000 |
| 01:05 PM | $141.53 | Down $ -0.18 | $141.67 | $141.53 | 1,200 |
| 01:04 PM | $141.71 | Up $0.01 | $141.71 | $141.65 | 2,200 |
| 01:03 PM | $141.70 | Up $0.05 | $141.70 | $141.69 | 1,300 |
| 01:02 PM | $141.65 | Down $ -0.05 | $141.72 | $141.64 | 8,700 |
| 01:01 PM | $141.70 | Up $0.03 | $141.77 | $141.70 | 1,800 |
| 01:00 PM | $141.67 | Down $ -0.07 | $141.73 | $141.67 | 1,200 |
| 12:59 PM | $141.74 | Up $0.00 | $141.74 | $141.67 | 1,800 |
| 12:58 PM | $141.74 | Up $0.10 | $141.74 | $141.67 | 3,900 |
| 12:57 PM | $141.64 | Up $0.00 | $141.66 | $141.59 | 1,900 |
| 12:56 PM | $141.64 | Up $0.12 | $141.67 | $141.55 | 4,700 |
| 12:55 PM | $141.52 | Down $ -0.03 | $141.56 | $141.50 | 1,700 |
| 12:54 PM | $141.55 | Up $0.01 | $141.55 | $141.51 | 400 |
| 12:53 PM | $141.54 | Down $ -0.02 | $141.54 | $141.53 | 500 |
| 12:52 PM | $141.56 | Down $ -0.04 | $141.60 | $141.55 | 2,100 |
| 12:51 PM | $141.60 | Up $0.01 | $141.62 | $141.60 | 600 |
| 12:50 PM | $141.59 | Down $ -0.08 | $141.67 | $141.59 | 1,600 |
| 12:49 PM | $141.67 | Up $0.10 | $141.67 | $141.57 | 800 |
| 12:48 PM | $141.57 | Down $ -0.04 | $141.69 | $141.56 | 3,300 |
| 12:47 PM | $141.61 | Up $0.02 | $141.61 | $141.60 | 300 |
| 12:46 PM | $141.59 | Up $0.01 | $141.60 | $141.56 | 1,700 |
| 12:45 PM | $141.58 | Up $0.03 | $141.60 | $141.51 | 2,600 |
| 12:44 PM | $141.55 | Up $0.09 | $141.55 | $141.44 | 5,400 |
| 12:43 PM | $141.46 | Up $0.11 | $141.48 | $141.38 | 1,400 |
| 12:42 PM | $141.35 | Up $0.00 | $141.38 | $141.35 | 1,300 |
| 12:41 PM | $141.35 | Up $0.06 | $141.37 | $141.30 | 2,500 |
| 12:40 PM | $141.29 | Down $ -0.02 | $141.29 | $141.29 | 400 |
| 12:39 PM | $141.31 | Up $0.00 | $141.35 | $141.30 | 1,700 |
| 12:38 PM | $141.31 | Up $0.05 | $141.31 | $141.26 | 1,100 |
| 12:37 PM | $141.26 | Up $0.02 | $141.26 | $141.21 | 1,300 |
| 12:36 PM | $141.24 | Up $0.00 | $141.24 | $141.21 | 800 |
| 12:35 PM | $141.24 | Up $0.05 | $141.24 | $141.20 | 1,200 |
| 12:34 PM | $141.19 | Down $ -0.02 | $141.30 | $141.19 | 6,800 |
| 12:33 PM | $141.21 | Down $ -0.08 | $141.33 | $141.21 | 1,500 |
| 12:32 PM | $141.29 | Up $0.08 | $141.29 | $141.20 | 1,900 |
| 12:31 PM | $141.21 | Up $0.09 | $141.21 | $141.14 | 2,300 |
| 12:30 PM | $141.12 | Up $0.00 | $141.20 | $141.12 | 2,900 |
| 12:29 PM | $141.12 | Up $0.01 | $141.15 | $141.07 | 2,300 |
| 12:28 PM | $141.11 | Down $ -0.06 | $141.18 | $141.11 | 1,400 |
| 12:27 PM | $141.17 | Up $0.02 | $141.20 | $141.08 | 9,800 |
| 12:26 PM | $141.15 | Up $0.04 | $141.16 | $141.11 | 2,300 |
| 12:25 PM | $141.11 | Up $0.05 | $141.12 | $141.05 | 1,800 |
| 12:24 PM | $141.06 | Up $0.00 | $141.07 | $141.06 | 1,700 |
| 12:23 PM | $141.06 | Down $ -0.04 | $141.06 | $141.05 | 200 |
| 12:22 PM | $141.10 | Down $ -0.01 | $141.10 | $141.00 | 2,100 |
| 12:21 PM | $141.11 | Down $ -0.10 | $141.21 | $141.11 | 1,600 |
| 12:20 PM | $141.21 | Up $0.03 | $141.29 | $141.17 | 2,800 |
| 12:19 PM | $141.19 | Up $0.15 | $141.19 | $141.00 | 2,300 |
| 12:18 PM | $141.04 | Up $0.01 | $141.08 | $141.02 | 1,000 |
| 12:17 PM | $141.03 | Up $0.04 | $141.09 | $141.03 | 2,400 |
| 12:16 PM | $140.99 | Down $ -0.05 | $141.04 | $140.96 | 1,600 |
| 12:15 PM | $141.04 | Up $0.10 | $141.04 | $140.96 | 1,700 |
| 12:14 PM | $140.94 | Up $0.00 | $140.94 | $140.93 | 400 |
| 12:13 PM | $140.94 | Down $ -0.04 | $141.07 | $140.94 | 12,400 |
| 12:12 PM | $140.98 | Up $0.14 | $140.99 | $140.86 | 4,400 |
| 12:11 PM | $140.84 | Up $0.02 | $140.87 | $140.82 | 2,300 |
| 12:10 PM | $140.83 | Up $0.01 | $140.87 | $140.81 | 3,600 |
| 12:09 PM | $140.81 | Up $0.06 | $140.81 | $140.74 | 1,900 |
| 12:08 PM | $140.75 | Up $0.05 | $140.75 | $140.68 | 2,300 |
| 12:07 PM | $140.70 | Up $0.11 | $140.70 | $140.62 | 1,000 |
| 12:06 PM | $140.59 | Down $ -0.07 | $140.61 | $140.59 | 1,000 |
| 12:05 PM | $140.66 | Up $0.13 | $140.68 | $140.49 | 9,900 |
| 12:04 PM | $140.53 | Down $ -0.07 | $140.61 | $140.53 | 1,500 |
| 12:03 PM | $140.60 | Down $ -0.01 | $140.62 | $140.55 | 2,700 |
| 12:02 PM | $140.61 | Down $ -0.04 | $140.64 | $140.58 | 1,600 |
| 12:01 PM | $140.65 | Up $0.04 | $140.65 | $140.62 | 200 |
| 12:00 PM | $140.61 | Up $0.15 | $140.61 | $140.53 | 2,000 |
| 11:59 AM | $140.46 | Down $ -0.08 | $140.46 | $140.46 | 100 |
| 11:58 AM | $140.54 | Down $ -0.02 | $140.60 | $140.51 | 2,500 |
| 11:57 AM | $140.56 | Down $ -0.12 | $140.71 | $140.56 | 1,900 |
| 11:56 AM | $140.68 | Up $0.02 | $140.72 | $140.68 | 1,500 |
| 11:55 AM | $140.66 | Down $ -0.10 | $140.75 | $140.56 | 3,200 |
| 11:54 AM | $140.76 | Up $0.07 | $140.76 | $140.72 | 1,300 |
| 11:53 AM | $140.69 | Up $0.13 | $140.69 | $140.57 | 2,800 |
| 11:52 AM | $140.56 | Down $ -0.11 | $140.60 | $140.54 | 1,400 |
| 11:51 AM | $140.67 | Down $ -0.04 | $140.71 | $140.59 | 2,300 |
| 11:50 AM | $140.71 | Up $0.11 | $140.71 | $140.60 | 1,600 |
| 11:49 AM | $140.60 | Down $ -0.05 | $140.60 | $140.60 | 200 |
| 11:48 AM | $140.65 | Up $0.04 | $140.69 | $140.60 | 2,900 |
| 11:47 AM | $140.61 | Up $0.15 | $140.61 | $140.46 | 3,000 |
| 11:46 AM | $140.46 | Up $0.19 | $140.47 | $140.29 | 3,100 |
| 11:45 AM | $140.27 | Up $0.06 | $140.27 | $140.20 | 3,200 |
| 11:44 AM | $140.21 | Up $0.00 | $140.23 | $140.18 | 1,200 |
| 11:43 AM | $140.21 | Up $0.15 | $140.22 | $140.12 | 1,500 |
| 11:42 AM | $140.06 | Up $0.08 | $140.20 | $140.05 | 3,300 |
| 11:41 AM | $139.98 | Up $0.09 | $140.05 | $139.85 | 5,900 |
| 11:40 AM | $139.89 | Up $0.09 | $139.89 | $139.79 | 1,200 |
| 11:39 AM | $139.80 | Up $0.14 | $139.86 | $139.71 | 1,500 |
| 11:38 AM | $139.66 | Up $0.04 | $139.71 | $139.66 | 1,700 |
| 11:37 AM | $139.62 | Down $ -0.03 | $139.62 | $139.62 | 200 |
| 11:36 AM | $139.65 | Up $0.00 | $139.71 | $139.65 | 1,000 |
| 11:35 AM | $139.65 | Up $0.00 | $139.70 | $139.65 | 1,000 |
| 11:34 AM | $139.65 | Up $0.03 | $139.66 | $139.64 | 500 |
| 11:33 AM | $139.62 | Down $ -0.02 | $139.69 | $139.62 | 600 |
| 11:32 AM | $139.64 | Up $0.07 | $139.69 | $139.60 | 1,800 |
| 11:31 AM | $139.57 | Down $ -0.01 | $139.59 | $139.54 | 1,300 |
| 11:30 AM | $139.58 | Up $0.00 | $139.58 | $139.48 | 1,500 |
| 11:29 AM | $139.58 | Up $0.12 | $139.62 | $139.50 | 4,200 |
| 11:28 AM | $139.46 | Up $0.01 | $139.46 | $139.40 | 1,400 |
| 11:27 AM | $139.45 | Up $0.03 | $139.45 | $139.41 | 800 |
| 11:26 AM | $139.42 | Up $0.02 | $139.43 | $139.40 | 600 |
| 11:25 AM | $139.40 | Down $ -0.01 | $139.44 | $139.38 | 1,600 |
| 11:24 AM | $139.41 | Up $0.09 | $139.41 | $139.32 | 1,800 |
| 11:23 AM | $139.32 | Up $0.04 | $139.34 | $139.29 | 900 |
| 11:22 AM | $139.28 | Down $ -0.06 | $139.38 | $139.27 | 2,400 |
| 11:21 AM | $139.34 | Up $0.03 | $139.36 | $139.31 | 700 |
| 11:20 AM | $139.31 | Up $0.02 | $139.46 | $139.27 | 2,800 |
| 11:19 AM | $139.30 | Up $0.05 | $139.32 | $139.27 | 1,400 |
| 11:18 AM | $139.24 | Up $0.01 | $139.26 | $139.24 | 600 |
| 11:17 AM | $139.23 | Up $0.02 | $139.23 | $139.19 | 1,000 |
| 11:16 AM | $139.21 | Down $ -0.05 | $139.24 | $139.21 | 600 |
| 11:15 AM | $139.26 | Up $0.05 | $139.26 | $139.21 | 400 |
| 11:14 AM | $139.21 | Down $ -0.05 | $139.29 | $139.21 | 1,100 |
| 11:13 AM | $139.26 | Down $ -0.01 | $139.30 | $139.25 | 1,300 |
| 11:12 AM | $139.27 | Down $ -0.08 | $139.33 | $139.27 | 500 |
| 11:11 AM | $139.35 | Down $ -0.09 | $139.42 | $139.34 | 700 |
| 11:10 AM | $139.44 | Up $0.03 | $139.44 | $139.40 | 500 |
| 11:09 AM | $139.41 | Up $0.02 | $139.41 | $139.41 | 100 |
| 11:08 AM | $139.39 | Down $ -0.02 | $139.50 | $139.38 | 1,500 |
| 11:07 AM | $139.41 | Up $0.03 | $139.41 | $139.35 | 600 |
| 11:06 AM | $139.38 | Up $0.08 | $139.38 | $139.26 | 1,300 |
| 11:05 AM | $139.30 | Up $0.10 | $139.30 | $139.19 | 1,400 |
| 11:04 AM | $139.20 | Up $0.02 | $139.23 | $139.20 | 300 |
| 11:03 AM | $139.18 | Down $ -0.03 | $139.24 | $139.18 | 2,300 |
| 11:02 AM | $139.21 | Down $ -0.03 | $139.31 | $139.21 | 500 |
| 11:01 AM | $139.24 | Down $ -0.06 | $139.31 | $139.24 | 800 |
| 11:00 AM | $139.30 | Up $0.10 | $139.30 | $139.16 | 1,000 |
| 10:59 AM | $139.20 | Down $ -0.01 | $139.24 | $139.15 | 1,700 |
| 10:58 AM | $139.21 | Down $ -0.01 | $139.24 | $139.15 | 1,300 |
| 10:57 AM | $139.22 | Up $0.14 | $139.22 | $139.14 | 800 |
| 10:56 AM | $139.08 | Up $0.08 | $139.11 | $139.02 | 1,600 |
| 10:55 AM | $139.01 | Down $ -0.25 | $139.23 | $138.98 | 4,200 |
| 10:54 AM | $139.26 | Down $ -0.11 | $139.29 | $139.23 | 500 |
| 10:53 AM | $139.37 | Down $ -0.22 | $139.57 | $139.36 | 1,100 |
| 10:52 AM | $139.59 | Down $ -0.02 | $139.63 | $139.59 | 1,600 |
| 10:51 AM | $139.61 | Up $0.00 | $139.63 | $139.60 | 2,500 |
| 10:50 AM | $139.61 | Up $0.06 | $139.62 | $139.56 | 2,000 |
| 10:49 AM | $139.55 | Down $ -0.05 | $139.59 | $139.55 | 1,000 |
| 10:48 AM | $139.60 | Up $0.07 | $139.60 | $139.51 | 2,500 |
| 10:47 AM | $139.53 | Up $0.06 | $139.53 | $139.48 | 1,300 |
| 10:46 AM | $139.47 | Down $ -0.07 | $139.50 | $139.47 | 300 |
| 10:45 AM | $139.54 | Down $ -0.08 | $139.62 | $139.54 | 1,500 |
| 10:44 AM | $139.62 | Up $0.06 | $139.62 | $139.56 | 2,600 |
| 10:43 AM | $139.56 | Up $0.06 | $139.57 | $139.50 | 2,200 |
| 10:42 AM | $139.50 | Down $ -0.03 | $139.53 | $139.50 | 300 |
| 10:41 AM | $139.53 | Down $ -0.16 | $139.70 | $139.53 | 2,600 |
| 10:40 AM | $139.69 | Down $ -0.01 | $139.69 | $139.67 | 800 |
| 10:39 AM | $139.70 | Down $ -0.03 | $139.78 | $139.70 | 2,400 |
| 10:38 AM | $139.73 | Up $0.03 | $139.73 | $139.69 | 600 |
| 10:37 AM | $139.70 | Down $ -0.03 | $139.72 | $139.60 | 800 |
| 10:36 AM | $139.73 | Down $ -0.07 | $139.81 | $139.73 | 900 |
| 10:35 AM | $139.80 | Down $ -0.01 | $139.88 | $139.80 | 2,500 |
| 10:34 AM | $139.81 | Up $0.02 | $139.83 | $139.78 | 3,200 |
| 10:33 AM | $139.79 | Up $0.07 | $139.82 | $139.74 | 2,700 |
| 10:32 AM | $139.72 | Up $0.07 | $139.72 | $139.60 | 1,900 |
| 10:31 AM | $139.65 | Down $ -0.10 | $139.71 | $139.65 | 1,000 |
| 10:30 AM | $139.75 | Up $0.02 | $139.75 | $139.72 | 800 |
| 10:29 AM | $139.73 | Up $0.09 | $139.75 | $139.70 | 1,300 |
| 10:28 AM | $139.64 | Up $0.02 | $139.72 | $139.63 | 2,100 |
| 10:27 AM | $139.62 | Up $0.01 | $139.66 | $139.60 | 2,300 |
| 10:26 AM | $139.61 | Up $0.01 | $139.65 | $139.59 | 1,000 |
| 10:25 AM | $139.60 | Up $0.08 | $139.66 | $139.50 | 3,700 |
| 10:24 AM | $139.52 | Up $0.02 | $139.52 | $139.48 | 500 |
| 10:23 AM | $139.50 | Up $0.08 | $139.50 | $139.42 | 1,100 |
| 10:22 AM | $139.42 | Up $0.05 | $139.51 | $139.39 | 2,200 |
| 10:21 AM | $139.37 | Up $0.14 | $139.39 | $139.24 | 1,500 |
| 10:20 AM | $139.23 | Up $0.12 | $139.23 | $139.14 | 1,400 |
| 10:19 AM | $139.11 | Up $0.02 | $139.11 | $139.05 | 800 |
| 10:18 AM | $139.09 | Up $0.00 | $139.13 | $139.06 | 1,900 |
| 10:17 AM | $139.09 | Down $ -0.03 | $139.14 | $139.09 | 1,500 |
| 10:16 AM | $139.12 | Up $0.03 | $139.12 | $139.08 | 1,400 |
| 10:15 AM | $139.09 | Up $0.06 | $139.09 | $139.03 | 800 |
| 10:14 AM | $139.03 | Down $ -0.08 | $139.12 | $139.03 | 1,900 |
| 10:13 AM | $139.11 | Up $0.09 | $139.12 | $138.99 | 2,100 |
| 10:12 AM | $139.02 | Down $ -0.03 | $139.02 | $138.98 | 1,100 |
| 10:11 AM | $139.05 | Down $ -0.09 | $139.18 | $139.05 | 800 |
| 10:10 AM | $139.14 | Down $ -0.11 | $139.27 | $139.14 | 1,400 |
| 10:09 AM | $139.25 | Down $ -0.04 | $139.31 | $139.21 | 2,100 |
| 10:08 AM | $139.29 | Down $ -0.15 | $139.38 | $139.29 | 700 |
| 10:07 AM | $139.44 | Down $ -0.08 | $139.48 | $139.36 | 1,800 |
| 10:06 AM | $139.52 | Down $ -0.03 | $139.58 | $139.52 | 1,800 |
| 10:05 AM | $139.55 | Down $ -0.05 | $139.57 | $139.55 | 400 |
| 10:04 AM | $139.60 | Up $0.04 | $139.64 | $139.56 | 1,200 |
| 10:03 AM | $139.56 | Down $ -0.10 | $139.65 | $139.56 | 1,700 |
| 10:02 AM | $139.66 | Down $ -0.04 | $139.70 | $139.59 | 2,800 |
| 10:01 AM | $139.70 | Up $0.03 | $139.73 | $139.65 | 3,700 |
| 10:00 AM | $139.67 | Up $0.11 | $139.67 | $139.52 | 3,300 |
| 09:59 AM | $139.56 | Up $0.53 | $139.56 | $139.10 | 14,000 |
| 09:58 AM | $139.03 | Down $ -0.03 | $139.08 | $139.02 | 900 |
| 09:57 AM | $139.06 | Down $ -0.03 | $139.07 | $139.06 | 200 |
| 09:56 AM | $139.09 | Down $ -0.07 | $139.12 | $139.09 | 600 |
| 09:55 AM | $139.16 | Down $ -0.12 | $139.23 | $139.15 | 1,800 |
| 09:54 AM | $139.28 | Up $0.17 | $139.28 | $139.07 | 2,900 |
| 09:53 AM | $139.11 | Down $ -0.01 | $139.11 | $139.06 | 600 |
| 09:52 AM | $139.12 | Up $0.05 | $139.12 | $139.03 | 1,100 |
| 09:51 AM | $139.07 | Up $0.15 | $139.14 | $138.96 | 3,400 |
| 09:50 AM | $138.92 | Up $0.08 | $138.92 | $138.89 | 300 |
| 09:49 AM | $138.84 | Down $ -0.13 | $139.06 | $138.84 | 1,800 |
| 09:48 AM | $138.97 | Down $ -0.15 | $139.08 | $138.97 | 1,400 |
| 09:47 AM | $139.12 | Up $0.10 | $139.21 | $139.09 | 1,400 |
| 09:46 AM | $139.02 | Down $ -0.09 | $139.06 | $139.02 | 700 |
| 09:45 AM | $139.11 | Up $0.18 | $139.11 | $138.92 | 1,300 |
| 09:44 AM | $138.93 | Up $0.09 | $138.98 | $138.83 | 1,700 |
| 09:43 AM | $138.84 | Up $0.03 | $138.90 | $138.81 | 900 |
| 09:42 AM | $138.81 | Down $ -0.02 | $138.81 | $138.75 | 600 |
| 09:41 AM | $138.83 | Up $0.09 | $138.88 | $138.71 | 2,300 |
| 09:40 AM | $138.74 | Up $0.19 | $138.83 | $138.54 | 4,900 |
| 09:39 AM | $138.55 | Up $0.09 | $138.63 | $138.53 | 2,600 |
| 09:38 AM | $138.46 | Down $ -0.07 | $138.55 | $138.46 | 400 |
| 09:37 AM | $138.53 | Down $ -0.13 | $138.62 | $138.53 | 500 |
| 09:36 AM | $138.66 | Down $ -0.27 | $138.80 | $138.65 | 3,000 |
| 09:35 AM | $138.93 | Down $ -0.11 | $139.05 | $138.93 | 1,300 |
| 09:34 AM | $139.05 | Down $ -0.08 | $139.15 | $138.98 | 500 |
| 09:33 AM | $139.12 | Down $ -0.23 | $139.39 | $139.12 | 2,800 |
| 09:32 AM | $139.35 | Up $0.58 | $139.35 | $138.93 | 3,100 |
| 09:31 AM | $138.77 | Down $ -0.16 | $139.07 | $138.77 | 500 |
| 09:30 AM | $138.93 | Up $0.88 | $139.24 | $138.51 | 12,500 |
| Previous close | $138.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $141.10 | $140.54 | $141.85 | $140.40 | 1,227,200 |
| 07-05-2025 | $138.05 | $136.30 | $138.08 | $136.20 | 1,050,000 |
| 06-05-2025 | $135.60 | $135.68 | $136.14 | $135.09 | 477,100 |
| 05-05-2025 | $136.30 | $138.30 | $138.32 | $136.27 | 548,400 |
| 02-05-2025 | $139.98 | $137.81 | $140.08 | $137.71 | 1,358,200 |
| 01-05-2025 | $132.38 | $132.99 | $133.14 | $132.08 | 978,400 |
| 30-04-2025 | $133.51 | $132.07 | $133.52 | $131.69 | 956,000 |
| 29-04-2025 | $133.45 | $131.60 | $133.49 | $131.56 | 661,400 |
| 28-04-2025 | $133.29 | $134.79 | $134.81 | $132.99 | 595,900 |
| 25-04-2025 | $134.62 | $134.01 | $134.69 | $133.99 | 366,100 |
| 24-04-2025 | $135.30 | $135.48 | $135.66 | $134.18 | 742,200 |
| 23-04-2025 | $135.72 | $136.11 | $136.55 | $135.54 | 660,000 |
| 22-04-2025 | $134.91 | $136.00 | $136.23 | $134.58 | 865,200 |
| 21-04-2025 | $136.49 | $134.94 | $136.67 | $134.94 | 531,300 |
| 17-04-2025 | $137.31 | $136.59 | $137.58 | $136.59 | 570,100 |
| 16-04-2025 | $136.65 | $136.23 | $136.94 | $135.12 | 831,100 |
| 15-04-2025 | $137.52 | $139.31 | $139.40 | $137.44 | 627,400 |
| 14-04-2025 | $138.98 | $138.77 | $140.46 | $138.62 | 612,500 |
| 11-04-2025 | $138.53 | $135.79 | $138.72 | $135.56 | 985,900 |
| 10-04-2025 | $133.79 | $133.15 | $135.14 | $131.76 | 868,900 |
| 09-04-2025 | $138.75 | $131.57 | $139.13 | $130.95 | 1,235,100 |
| 08-04-2025 | $132.07 | $134.07 | $134.60 | $130.55 | 1,331,700 |
| 07-04-2025 | $135.00 | $133.76 | $136.52 | $133.22 | 1,744,800 |
| 04-04-2025 | $137.37 | $139.49 | $140.15 | $137.20 | 1,883,700 |
| 03-04-2025 | $138.37 | $141.15 | $141.15 | $138.27 | 1,327,000 |
| 02-04-2025 | $143.53 | $142.27 | $143.62 | $142.09 | 457,800 |
| 01-04-2025 | $141.10 | $140.06 | $141.30 | $139.62 | 552,500 |
| 31-03-2025 | $140.04 | $140.37 | $141.08 | $139.87 | 1,075,400 |
| 28-03-2025 | $139.52 | $140.30 | $140.77 | $139.37 | 496,900 |
| 27-03-2025 | $142.70 | $141.20 | $143.16 | $141.20 | 754,500 |
Graphs are not available, please refer to the detailed table