Quotes and Market Data
Find a quote
CANADIAN NATIONAL RAILWAY CO.
136.43 Up 1.85 (1.36 %)
Delayed : 2025/10/15 17:40:00
- Previous close $134.58
- Opening $135.00
- Price Ask $136.40
- Price Bid $136.40
- Size Bid 1
- Size Ask 1
- Today High $136.65
- Today Low $134.26
- 52 Weeks High $160.88
- 52 Weeks Low $126.11
- Volume 1,913,240
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $136.43 | Down $ -0.03 | $136.43 | $136.43 | 859,600 |
| 03:59 PM | $136.46 | Up $0.10 | $136.48 | $136.36 | 16,100 |
| 03:58 PM | $136.36 | Down $ -0.01 | $136.37 | $136.34 | 8,700 |
| 03:57 PM | $136.37 | Down $ -0.04 | $136.41 | $136.35 | 12,200 |
| 03:56 PM | $136.41 | Down $ -0.11 | $136.54 | $136.41 | 18,200 |
| 03:55 PM | $136.52 | Up $0.16 | $136.53 | $136.37 | 17,700 |
| 03:54 PM | $136.36 | Up $0.04 | $136.36 | $136.31 | 4,900 |
| 03:53 PM | $136.32 | Up $0.03 | $136.36 | $136.26 | 8,400 |
| 03:52 PM | $136.29 | Up $0.01 | $136.29 | $136.28 | 3,000 |
| 03:51 PM | $136.28 | Up $0.05 | $136.29 | $136.22 | 7,800 |
| 03:50 PM | $136.23 | Down $ -0.01 | $136.47 | $136.21 | 22,000 |
| 03:49 PM | $136.24 | Up $0.02 | $136.24 | $136.20 | 2,200 |
| 03:48 PM | $136.22 | Up $0.00 | $136.22 | $136.19 | 1,700 |
| 03:47 PM | $136.22 | Up $0.00 | $136.23 | $136.20 | 2,800 |
| 03:46 PM | $136.22 | Up $0.05 | $136.23 | $136.18 | 2,500 |
| 03:45 PM | $136.17 | Up $0.02 | $136.17 | $136.12 | 6,000 |
| 03:44 PM | $136.15 | Up $0.02 | $136.16 | $136.13 | 2,100 |
| 03:43 PM | $136.13 | Up $0.00 | $136.15 | $136.13 | 2,300 |
| 03:42 PM | $136.13 | Up $0.01 | $136.13 | $136.11 | 2,200 |
| 03:41 PM | $136.12 | Up $0.00 | $136.13 | $136.12 | 1,200 |
| 03:40 PM | $136.12 | Up $0.03 | $136.12 | $136.08 | 2,000 |
| 03:39 PM | $136.09 | Up $0.03 | $136.09 | $136.03 | 2,100 |
| 03:38 PM | $136.07 | Up $0.01 | $136.07 | $136.02 | 700 |
| 03:37 PM | $136.05 | Up $0.02 | $136.07 | $136.03 | 2,900 |
| 03:36 PM | $136.03 | Down $ -0.10 | $136.14 | $136.03 | 3,600 |
| 03:35 PM | $136.13 | Down $ -0.06 | $136.18 | $136.13 | 1,000 |
| 03:34 PM | $136.19 | Up $0.02 | $136.20 | $136.17 | 2,100 |
| 03:33 PM | $136.17 | Up $0.01 | $136.19 | $136.16 | 5,200 |
| 03:32 PM | $136.16 | Up $0.03 | $136.16 | $136.14 | 3,600 |
| 03:31 PM | $136.13 | Up $0.00 | $136.16 | $136.13 | 1,500 |
| 03:30 PM | $136.13 | Down $ -0.01 | $136.15 | $136.13 | 700 |
| 03:29 PM | $136.14 | Up $0.02 | $136.14 | $136.10 | 2,600 |
| 03:27 PM | $136.12 | Down $ -0.01 | $136.15 | $136.07 | 3,000 |
| 03:27 PM | $136.12 | Up $0.00 | $136.15 | $136.07 | 0 |
| 03:26 PM | $136.13 | Down $ -0.02 | $136.15 | $136.13 | 800 |
| 03:25 PM | $136.15 | Up $0.02 | $136.17 | $136.12 | 1,800 |
| 03:24 PM | $136.13 | Up $0.03 | $136.14 | $136.10 | 2,000 |
| 03:23 PM | $136.10 | Up $0.01 | $136.10 | $136.10 | 100 |
| 03:22 PM | $136.09 | Up $0.03 | $136.10 | $136.08 | 1,300 |
| 03:21 PM | $136.06 | Up $0.09 | $136.06 | $136.00 | 1,800 |
| 03:20 PM | $135.98 | Down $ -0.05 | $136.02 | $135.96 | 3,400 |
| 03:19 PM | $136.02 | Down $ -0.02 | $136.07 | $136.02 | 3,000 |
| 03:18 PM | $136.04 | Up $0.03 | $136.04 | $136.02 | 2,900 |
| 03:17 PM | $136.02 | Up $0.01 | $136.02 | $136.00 | 3,000 |
| 03:16 PM | $136.00 | Up $0.01 | $136.02 | $136.00 | 1,000 |
| 03:15 PM | $135.99 | Up $0.02 | $135.99 | $135.98 | 800 |
| 03:14 PM | $135.97 | Down $ -0.03 | $135.99 | $135.97 | 900 |
| 03:13 PM | $136.00 | Up $0.03 | $136.00 | $135.98 | 700 |
| 03:12 PM | $135.97 | Up $0.01 | $135.97 | $135.96 | 1,300 |
| 03:11 PM | $135.96 | Up $0.00 | $136.00 | $135.96 | 1,100 |
| 03:10 PM | $135.96 | Down $ -0.02 | $135.99 | $135.96 | 1,000 |
| 03:09 PM | $135.98 | Down $ -0.01 | $135.99 | $135.97 | 1,700 |
| 03:08 PM | $135.99 | Up $0.04 | $135.99 | $135.92 | 2,300 |
| 03:07 PM | $135.95 | Down $ -0.03 | $135.99 | $135.93 | 2,100 |
| 03:06 PM | $135.98 | Up $0.02 | $135.98 | $135.98 | 600 |
| 03:05 PM | $135.96 | Down $ -0.01 | $136.00 | $135.96 | 1,700 |
| 03:04 PM | $135.97 | Up $0.06 | $135.97 | $135.93 | 1,300 |
| 03:03 PM | $135.91 | Up $0.04 | $135.92 | $135.89 | 1,200 |
| 03:02 PM | $135.87 | Down $ -0.01 | $135.87 | $135.80 | 2,700 |
| 03:01 PM | $135.88 | Down $ -0.03 | $135.92 | $135.88 | 2,000 |
| 03:00 PM | $135.91 | Down $ -0.10 | $136.01 | $135.91 | 1,700 |
| 02:59 PM | $136.02 | Down $ -0.01 | $136.02 | $136.01 | 1,100 |
| 02:58 PM | $136.02 | Down $ -0.05 | $136.04 | $136.01 | 900 |
| 02:57 PM | $136.07 | Down $ -0.02 | $136.11 | $136.07 | 2,300 |
| 02:56 PM | $136.09 | Up $0.02 | $136.09 | $136.09 | 300 |
| 02:55 PM | $136.07 | Down $ -0.03 | $136.11 | $136.06 | 1,700 |
| 02:54 PM | $136.10 | Up $0.03 | $136.11 | $136.09 | 1,300 |
| 02:53 PM | $136.07 | Up $0.04 | $136.07 | $136.04 | 1,000 |
| 02:52 PM | $136.03 | Up $0.00 | $136.04 | $136.03 | 700 |
| 02:51 PM | $136.03 | Down $ -0.02 | $136.08 | $136.03 | 1,600 |
| 02:50 PM | $136.05 | Up $0.03 | $136.05 | $136.02 | 700 |
| 02:49 PM | $136.02 | Up $0.07 | $136.02 | $135.98 | 1,300 |
| 02:48 PM | $135.95 | Up $0.02 | $135.95 | $135.92 | 2,200 |
| 02:47 PM | $135.93 | Down $ -0.04 | $135.95 | $135.92 | 3,200 |
| 02:46 PM | $135.97 | Down $ -0.05 | $136.01 | $135.97 | 1,900 |
| 02:45 PM | $136.02 | Up $0.01 | $136.04 | $136.02 | 1,600 |
| 02:44 PM | $136.01 | Down $ -0.04 | $136.04 | $136.01 | 900 |
| 02:43 PM | $136.05 | Down $ -0.08 | $136.11 | $136.05 | 1,900 |
| 02:42 PM | $136.13 | Up $0.06 | $136.13 | $136.08 | 800 |
| 02:41 PM | $136.07 | Up $0.03 | $136.07 | $136.03 | 1,600 |
| 02:40 PM | $136.04 | Up $0.04 | $136.04 | $136.01 | 1,100 |
| 02:39 PM | $136.00 | Up $0.00 | $136.00 | $136.00 | 1,400 |
| 02:38 PM | $136.00 | Up $0.01 | $136.00 | $135.97 | 1,800 |
| 02:37 PM | $135.99 | Down $ -0.02 | $136.01 | $135.99 | 5,700 |
| 02:36 PM | $136.01 | Up $0.01 | $136.02 | $136.01 | 600 |
| 02:35 PM | $136.00 | Down $ -0.05 | $136.04 | $136.00 | 1,200 |
| 02:34 PM | $136.05 | Up $0.01 | $136.05 | $136.02 | 2,300 |
| 02:33 PM | $136.04 | Down $ -0.01 | $136.06 | $136.04 | 500 |
| 02:32 PM | $136.05 | Down $ -0.01 | $136.05 | $136.03 | 1,000 |
| 02:31 PM | $136.06 | Up $0.06 | $136.06 | $135.98 | 2,600 |
| 02:30 PM | $136.00 | Up $0.02 | $136.01 | $135.99 | 2,300 |
| 02:29 PM | $135.98 | Up $0.00 | $135.99 | $135.95 | 1,400 |
| 02:28 PM | $135.98 | Down $ -0.03 | $136.03 | $135.96 | 2,100 |
| 02:27 PM | $136.01 | Down $ -0.02 | $136.06 | $136.01 | 1,300 |
| 02:26 PM | $136.03 | Down $ -0.01 | $136.04 | $136.03 | 800 |
| 02:25 PM | $136.04 | Up $0.03 | $136.05 | $136.03 | 2,100 |
| 02:24 PM | $136.01 | Down $ -0.08 | $136.06 | $136.01 | 1,000 |
| 02:23 PM | $136.09 | Up $0.00 | $136.11 | $136.08 | 1,600 |
| 02:22 PM | $136.09 | Up $0.02 | $136.09 | $136.06 | 1,200 |
| 02:21 PM | $136.07 | Up $0.03 | $136.08 | $136.03 | 1,900 |
| 02:20 PM | $136.04 | Down $ -0.06 | $136.10 | $136.04 | 1,200 |
| 02:19 PM | $136.09 | Up $0.05 | $136.11 | $136.08 | 1,600 |
| 02:18 PM | $136.04 | Down $ -0.03 | $136.08 | $136.04 | 1,700 |
| 02:17 PM | $136.07 | Down $ -0.02 | $136.10 | $136.07 | 1,200 |
| 02:16 PM | $136.09 | Up $0.05 | $136.11 | $136.07 | 800 |
| 02:15 PM | $136.04 | Down $ -0.01 | $136.06 | $136.01 | 5,300 |
| 02:14 PM | $136.05 | Down $ -0.05 | $136.09 | $136.05 | 600 |
| 02:13 PM | $136.10 | Up $0.05 | $136.10 | $136.06 | 1,200 |
| 02:12 PM | $136.05 | Up $0.01 | $136.05 | $136.04 | 600 |
| 02:11 PM | $136.05 | Down $ -0.01 | $136.05 | $136.04 | 600 |
| 02:10 PM | $136.05 | Up $0.03 | $136.05 | $136.00 | 1,800 |
| 02:09 PM | $136.02 | Up $0.02 | $136.02 | $136.00 | 1,000 |
| 02:08 PM | $136.00 | Up $0.00 | $136.00 | $135.99 | 1,100 |
| 02:07 PM | $136.00 | Down $ -0.07 | $136.06 | $136.00 | 2,300 |
| 02:06 PM | $136.07 | Down $ -0.03 | $136.09 | $136.06 | 900 |
| 02:05 PM | $136.10 | Up $0.05 | $136.10 | $136.07 | 1,000 |
| 02:04 PM | $136.05 | Down $ -0.01 | $136.09 | $136.05 | 1,100 |
| 02:03 PM | $136.07 | Up $0.03 | $136.07 | $136.05 | 400 |
| 02:02 PM | $136.03 | Down $ -0.01 | $136.03 | $135.98 | 2,700 |
| 02:01 PM | $136.04 | Down $ -0.04 | $136.09 | $136.02 | 2,000 |
| 02:00 PM | $136.08 | Up $0.03 | $136.10 | $136.04 | 2,300 |
| 01:58 PM | $136.05 | Down $ -0.01 | $136.09 | $136.05 | 1,300 |
| 01:58 PM | $136.05 | Up $0.00 | $136.09 | $136.05 | 0 |
| 01:57 PM | $136.06 | Up $0.00 | $136.07 | $136.06 | 500 |
| 01:56 PM | $136.06 | Up $0.04 | $136.08 | $136.04 | 1,300 |
| 01:55 PM | $136.02 | Up $0.01 | $136.05 | $136.00 | 2,800 |
| 01:54 PM | $136.01 | Up $0.08 | $136.01 | $135.92 | 1,500 |
| 01:53 PM | $135.93 | Down $ -0.10 | $136.02 | $135.92 | 2,900 |
| 01:52 PM | $136.03 | Up $0.01 | $136.06 | $136.03 | 1,600 |
| 01:51 PM | $136.02 | Up $0.02 | $136.03 | $135.99 | 1,500 |
| 01:50 PM | $136.00 | Up $0.01 | $136.03 | $136.00 | 4,300 |
| 01:49 PM | $135.99 | Up $0.07 | $135.99 | $135.94 | 900 |
| 01:48 PM | $135.92 | Up $0.07 | $135.92 | $135.87 | 2,200 |
| 01:47 PM | $135.85 | Up $0.06 | $135.85 | $135.82 | 1,000 |
| 01:46 PM | $135.80 | Down $ -0.03 | $135.85 | $135.76 | 4,600 |
| 01:45 PM | $135.82 | Up $0.05 | $135.82 | $135.74 | 2,400 |
| 01:44 PM | $135.77 | Up $0.06 | $135.77 | $135.73 | 1,000 |
| 01:43 PM | $135.71 | Up $0.06 | $135.71 | $135.62 | 3,900 |
| 01:42 PM | $135.65 | Down $ -0.04 | $135.69 | $135.65 | 2,300 |
| 01:41 PM | $135.69 | Up $0.08 | $135.69 | $135.62 | 3,300 |
| 01:40 PM | $135.61 | Up $0.06 | $135.61 | $135.54 | 3,000 |
| 01:39 PM | $135.55 | Down $ -0.02 | $135.59 | $135.55 | 1,000 |
| 01:38 PM | $135.57 | Down $ -0.04 | $135.58 | $135.56 | 1,600 |
| 01:37 PM | $135.61 | Down $ -0.19 | $135.73 | $135.58 | 5,400 |
| 01:36 PM | $135.80 | Down $ -0.02 | $135.86 | $135.80 | 2,200 |
| 01:35 PM | $135.82 | Up $0.08 | $135.82 | $135.76 | 1,700 |
| 01:34 PM | $135.74 | Up $0.06 | $135.76 | $135.70 | 1,400 |
| 01:33 PM | $135.68 | Up $0.08 | $135.68 | $135.59 | 2,000 |
| 01:32 PM | $135.60 | Up $0.02 | $135.62 | $135.60 | 1,600 |
| 01:31 PM | $135.58 | Up $0.00 | $135.59 | $135.58 | 500 |
| 01:30 PM | $135.58 | Up $0.01 | $135.59 | $135.56 | 900 |
| 01:29 PM | $135.57 | Up $0.03 | $135.58 | $135.55 | 600 |
| 01:28 PM | $135.54 | Up $0.05 | $135.54 | $135.49 | 1,100 |
| 01:27 PM | $135.49 | Down $ -0.03 | $135.53 | $135.49 | 1,300 |
| 01:26 PM | $135.52 | Down $ -0.05 | $135.62 | $135.52 | 2,200 |
| 01:25 PM | $135.57 | Up $0.12 | $135.57 | $135.47 | 4,100 |
| 01:24 PM | $135.45 | Down $ -0.02 | $135.46 | $135.44 | 700 |
| 01:23 PM | $135.47 | Up $0.02 | $135.49 | $135.44 | 1,300 |
| 01:22 PM | $135.45 | Down $ -0.08 | $135.57 | $135.45 | 2,100 |
| 01:21 PM | $135.53 | Up $0.11 | $135.53 | $135.43 | 1,900 |
| 01:20 PM | $135.42 | Up $0.01 | $135.42 | $135.38 | 5,100 |
| 01:19 PM | $135.41 | Down $ -0.01 | $135.45 | $135.41 | 700 |
| 01:18 PM | $135.42 | Down $ -0.05 | $135.45 | $135.42 | 1,900 |
| 01:17 PM | $135.47 | Up $0.03 | $135.50 | $135.44 | 3,800 |
| 01:16 PM | $135.44 | Up $0.13 | $135.44 | $135.31 | 4,800 |
| 01:15 PM | $135.31 | Down $ -0.06 | $135.33 | $135.29 | 2,700 |
| 01:14 PM | $135.37 | Down $ -0.03 | $135.40 | $135.36 | 1,300 |
| 01:13 PM | $135.40 | Down $ -0.02 | $135.44 | $135.40 | 1,300 |
| 01:12 PM | $135.42 | Up $0.04 | $135.44 | $135.34 | 4,900 |
| 01:11 PM | $135.38 | Down $ -0.09 | $135.46 | $135.38 | 1,500 |
| 01:10 PM | $135.47 | Down $ -0.02 | $135.51 | $135.46 | 2,500 |
| 01:09 PM | $135.49 | Down $ -0.03 | $135.52 | $135.47 | 2,800 |
| 01:08 PM | $135.52 | Up $0.01 | $135.52 | $135.50 | 1,400 |
| 01:07 PM | $135.52 | Down $ -0.04 | $135.52 | $135.51 | 200 |
| 01:06 PM | $135.55 | Up $0.01 | $135.55 | $135.54 | 1,300 |
| 01:05 PM | $135.54 | Down $ -0.02 | $135.54 | $135.51 | 1,200 |
| 01:04 PM | $135.56 | Up $0.04 | $135.60 | $135.53 | 3,200 |
| 01:03 PM | $135.52 | Down $ -0.03 | $135.55 | $135.52 | 4,900 |
| 01:02 PM | $135.55 | Up $0.02 | $135.55 | $135.55 | 800 |
| 01:01 PM | $135.53 | Up $0.00 | $135.54 | $135.47 | 4,800 |
| 01:00 PM | $135.53 | Down $ -0.18 | $135.66 | $135.50 | 3,700 |
| 12:59 PM | $135.71 | Down $ -0.03 | $135.73 | $135.71 | 500 |
| 12:58 PM | $135.74 | Up $0.00 | $135.76 | $135.72 | 1,800 |
| 12:57 PM | $135.74 | Down $ -0.03 | $135.77 | $135.72 | 2,000 |
| 12:56 PM | $135.77 | Down $ -0.05 | $135.83 | $135.77 | 1,400 |
| 12:55 PM | $135.82 | Down $ -0.07 | $135.89 | $135.81 | 1,900 |
| 12:54 PM | $135.89 | Up $0.00 | $135.90 | $135.88 | 2,200 |
| 12:53 PM | $135.89 | Down $ -0.04 | $135.90 | $135.89 | 600 |
| 12:52 PM | $135.93 | Down $ -0.01 | $135.93 | $135.91 | 700 |
| 12:51 PM | $135.94 | Up $0.04 | $135.94 | $135.90 | 2,100 |
| 12:50 PM | $135.90 | Down $ -0.03 | $135.93 | $135.88 | 900 |
| 12:49 PM | $135.93 | Down $ -0.04 | $135.98 | $135.93 | 2,300 |
| 12:48 PM | $135.97 | Up $0.03 | $135.97 | $135.96 | 1,400 |
| 12:47 PM | $135.94 | Up $0.06 | $135.94 | $135.90 | 1,600 |
| 12:46 PM | $135.88 | Up $0.05 | $135.90 | $135.83 | 2,100 |
| 12:45 PM | $135.83 | Down $ -0.05 | $135.89 | $135.83 | 1,900 |
| 12:44 PM | $135.88 | Up $0.01 | $135.89 | $135.87 | 800 |
| 12:43 PM | $135.87 | Down $ -0.03 | $135.88 | $135.84 | 2,400 |
| 12:42 PM | $135.90 | Up $0.00 | $135.91 | $135.90 | 500 |
| 12:41 PM | $135.90 | Up $0.03 | $135.91 | $135.86 | 1,800 |
| 12:40 PM | $135.87 | Down $ -0.04 | $135.93 | $135.87 | 2,000 |
| 12:39 PM | $135.91 | Down $ -0.02 | $135.91 | $135.90 | 900 |
| 12:38 PM | $135.93 | Up $0.03 | $135.93 | $135.91 | 1,800 |
| 12:37 PM | $135.90 | Down $ -0.03 | $135.92 | $135.89 | 2,800 |
| 12:36 PM | $135.93 | Up $0.02 | $135.93 | $135.91 | 200 |
| 12:35 PM | $135.91 | Up $0.01 | $135.91 | $135.91 | 400 |
| 12:34 PM | $135.90 | Up $0.03 | $135.90 | $135.87 | 2,700 |
| 12:33 PM | $135.87 | Up $0.00 | $135.87 | $135.86 | 400 |
| 12:32 PM | $135.87 | Down $ -0.03 | $135.88 | $135.86 | 700 |
| 12:31 PM | $135.90 | Up $0.01 | $135.90 | $135.85 | 900 |
| 12:30 PM | $135.89 | Down $ -0.03 | $135.92 | $135.89 | 900 |
| 12:29 PM | $135.92 | Down $ -0.03 | $135.96 | $135.92 | 2,200 |
| 12:28 PM | $135.95 | Down $ -0.01 | $135.95 | $135.94 | 900 |
| 12:27 PM | $135.96 | Up $0.05 | $136.02 | $135.91 | 4,300 |
| 12:26 PM | $135.91 | Up $0.02 | $135.92 | $135.90 | 1,900 |
| 12:25 PM | $135.89 | Up $0.01 | $135.91 | $135.87 | 2,200 |
| 12:24 PM | $135.88 | Up $0.02 | $135.88 | $135.87 | 1,100 |
| 12:23 PM | $135.86 | Up $0.04 | $135.86 | $135.84 | 1,100 |
| 12:22 PM | $135.82 | Up $0.00 | $135.82 | $135.82 | 100 |
| 12:21 PM | $135.82 | Up $0.00 | $135.83 | $135.79 | 1,800 |
| 12:20 PM | $135.82 | Up $0.00 | $135.82 | $135.79 | 1,700 |
| 12:19 PM | $135.82 | Down $ -0.01 | $135.85 | $135.82 | 1,800 |
| 12:18 PM | $135.83 | Down $ -0.04 | $135.92 | $135.83 | 4,500 |
| 12:17 PM | $135.87 | Up $0.07 | $135.89 | $135.79 | 5,200 |
| 12:16 PM | $135.80 | Down $ -0.01 | $135.82 | $135.80 | 1,000 |
| 12:15 PM | $135.81 | Up $0.03 | $135.81 | $135.77 | 1,500 |
| 12:14 PM | $135.78 | Up $0.03 | $135.78 | $135.76 | 400 |
| 12:13 PM | $135.75 | Down $ -0.02 | $135.76 | $135.74 | 2,000 |
| 12:12 PM | $135.77 | Down $ -0.01 | $135.80 | $135.76 | 1,700 |
| 12:11 PM | $135.78 | Up $0.06 | $135.79 | $135.68 | 4,400 |
| 12:10 PM | $135.72 | Down $ -0.07 | $135.79 | $135.69 | 3,400 |
| 12:09 PM | $135.79 | Down $ -0.03 | $135.86 | $135.79 | 6,000 |
| 12:08 PM | $135.82 | Down $ -0.04 | $135.83 | $135.82 | 300 |
| 12:07 PM | $135.86 | Up $0.03 | $135.86 | $135.81 | 2,100 |
| 12:06 PM | $135.83 | Up $0.03 | $135.85 | $135.80 | 3,800 |
| 12:05 PM | $135.80 | Down $ -0.06 | $135.87 | $135.79 | 1,800 |
| 12:04 PM | $135.86 | Down $ -0.10 | $135.97 | $135.86 | 3,500 |
| 12:03 PM | $135.97 | Down $ -0.10 | $136.07 | $135.93 | 4,700 |
| 12:02 PM | $136.07 | Down $ -0.03 | $136.12 | $136.07 | 1,100 |
| 12:01 PM | $136.11 | Down $ -0.09 | $136.19 | $136.11 | 600 |
| 12:00 PM | $136.20 | Down $0.00 | $136.21 | $136.19 | 1,800 |
| 11:59 AM | $136.20 | Down $ -0.01 | $136.25 | $136.20 | 1,800 |
| 11:58 AM | $136.21 | Up $0.11 | $136.21 | $136.10 | 1,500 |
| 11:57 AM | $136.10 | Up $0.04 | $136.10 | $136.04 | 800 |
| 11:56 AM | $136.06 | Up $0.00 | $136.08 | $136.06 | 800 |
| 11:55 AM | $136.06 | Up $0.01 | $136.09 | $136.06 | 1,100 |
| 11:54 AM | $136.05 | Down $ -0.01 | $136.11 | $136.05 | 1,100 |
| 11:53 AM | $136.06 | Up $0.05 | $136.06 | $135.98 | 3,100 |
| 11:52 AM | $136.02 | Down $ -0.02 | $136.02 | $136.00 | 300 |
| 11:51 AM | $136.03 | Up $0.10 | $136.03 | $135.89 | 5,800 |
| 11:50 AM | $135.93 | Down $ -0.06 | $135.98 | $135.93 | 1,100 |
| 11:49 AM | $135.99 | Down $ -0.07 | $136.05 | $135.97 | 3,600 |
| 11:48 AM | $136.06 | Up $0.02 | $136.07 | $136.04 | 1,800 |
| 11:47 AM | $136.04 | Up $0.01 | $136.06 | $136.03 | 600 |
| 11:46 AM | $136.03 | Down $ -0.01 | $136.04 | $135.96 | 5,800 |
| 11:45 AM | $136.04 | Down $ -0.02 | $136.07 | $136.04 | 800 |
| 11:44 AM | $136.06 | Down $ -0.01 | $136.06 | $136.03 | 1,900 |
| 11:43 AM | $136.07 | Up $0.03 | $136.07 | $136.03 | 2,900 |
| 11:42 AM | $136.04 | Up $0.10 | $136.04 | $135.95 | 4,700 |
| 11:41 AM | $135.94 | Up $0.03 | $135.95 | $135.91 | 900 |
| 11:40 AM | $135.91 | Down $ -0.03 | $135.93 | $135.88 | 2,200 |
| 11:39 AM | $135.93 | Down $ -0.06 | $135.99 | $135.93 | 2,400 |
| 11:38 AM | $135.99 | Up $0.15 | $135.99 | $135.85 | 3,900 |
| 11:37 AM | $135.84 | Down $ -0.16 | $136.00 | $135.77 | 7,800 |
| 11:36 AM | $136.00 | Down $ -0.03 | $136.04 | $136.00 | 1,600 |
| 11:35 AM | $136.03 | Up $0.03 | $136.03 | $135.96 | 2,200 |
| 11:34 AM | $136.00 | Down $ -0.01 | $136.03 | $135.97 | 4,200 |
| 11:33 AM | $136.01 | Up $0.00 | $136.01 | $135.97 | 600 |
| 11:32 AM | $136.01 | Up $0.03 | $136.08 | $136.01 | 2,700 |
| 11:31 AM | $135.98 | Up $0.00 | $136.01 | $135.98 | 2,200 |
| 11:30 AM | $135.98 | Up $0.12 | $135.98 | $135.81 | 2,400 |
| 11:29 AM | $135.86 | Up $0.02 | $135.86 | $135.82 | 1,200 |
| 11:28 AM | $135.84 | Down $ -0.03 | $135.86 | $135.84 | 400 |
| 11:27 AM | $135.87 | Up $0.01 | $135.89 | $135.87 | 700 |
| 11:26 AM | $135.86 | Up $0.04 | $135.88 | $135.85 | 1,000 |
| 11:25 AM | $135.82 | Down $ -0.10 | $135.89 | $135.82 | 600 |
| 11:24 AM | $135.92 | Down $ -0.03 | $135.96 | $135.92 | 1,500 |
| 11:23 AM | $135.95 | Up $0.05 | $135.96 | $135.88 | 1,100 |
| 11:22 AM | $135.90 | Up $0.06 | $135.91 | $135.80 | 2,500 |
| 11:21 AM | $135.84 | Up $0.02 | $135.84 | $135.80 | 2,000 |
| 11:20 AM | $135.82 | Up $0.00 | $135.83 | $135.81 | 1,400 |
| 11:19 AM | $135.82 | Down $ -0.03 | $135.84 | $135.81 | 2,100 |
| 11:18 AM | $135.85 | Down $0.00 | $135.86 | $135.82 | 2,800 |
| 11:17 AM | $135.85 | Up $0.06 | $135.85 | $135.80 | 1,100 |
| 11:16 AM | $135.79 | Up $0.02 | $135.79 | $135.76 | 1,300 |
| 11:15 AM | $135.77 | Up $0.03 | $135.81 | $135.75 | 2,500 |
| 11:14 AM | $135.74 | Down $ -0.01 | $135.78 | $135.72 | 1,900 |
| 11:13 AM | $135.75 | Down $ -0.01 | $135.80 | $135.75 | 2,700 |
| 11:12 AM | $135.76 | Up $0.03 | $135.76 | $135.71 | 1,800 |
| 11:11 AM | $135.73 | Up $0.05 | $135.73 | $135.68 | 1,400 |
| 11:10 AM | $135.68 | Down $ -0.01 | $135.71 | $135.66 | 2,500 |
| 11:09 AM | $135.69 | Down $ -0.06 | $135.74 | $135.69 | 3,000 |
| 11:08 AM | $135.75 | Up $0.01 | $135.81 | $135.75 | 2,100 |
| 11:07 AM | $135.74 | Up $0.05 | $135.74 | $135.69 | 2,900 |
| 11:06 AM | $135.69 | Up $0.07 | $135.69 | $135.62 | 1,000 |
| 11:05 AM | $135.62 | Down $ -0.02 | $135.65 | $135.59 | 2,100 |
| 11:04 AM | $135.64 | Up $0.03 | $135.64 | $135.60 | 500 |
| 11:03 AM | $135.61 | Down $ -0.02 | $135.65 | $135.59 | 2,700 |
| 11:02 AM | $135.63 | Up $0.11 | $135.63 | $135.54 | 1,200 |
| 11:01 AM | $135.52 | Up $0.07 | $135.52 | $135.46 | 2,700 |
| 11:00 AM | $135.45 | Down $ -0.06 | $135.49 | $135.44 | 1,300 |
| 10:59 AM | $135.51 | Up $0.08 | $135.51 | $135.44 | 800 |
| 10:58 AM | $135.43 | Up $0.01 | $135.43 | $135.38 | 1,000 |
| 10:57 AM | $135.42 | Down $ -0.05 | $135.49 | $135.42 | 1,200 |
| 10:56 AM | $135.47 | Down $ -0.06 | $135.54 | $135.47 | 1,900 |
| 10:55 AM | $135.53 | Up $0.23 | $135.55 | $135.34 | 2,700 |
| 10:54 AM | $135.30 | Up $0.02 | $135.36 | $135.26 | 1,700 |
| 10:53 AM | $135.28 | Up $0.03 | $135.39 | $135.27 | 2,500 |
| 10:52 AM | $135.25 | Down $ -0.05 | $135.33 | $135.25 | 1,200 |
| 10:51 AM | $135.30 | Down $ -0.34 | $135.62 | $135.30 | 5,600 |
| 10:50 AM | $135.64 | Down $ -0.04 | $135.74 | $135.63 | 2,200 |
| 10:49 AM | $135.68 | Down $ -0.24 | $135.92 | $135.68 | 6,700 |
| 10:48 AM | $135.92 | Down $ -0.11 | $136.03 | $135.88 | 2,400 |
| 10:47 AM | $136.03 | Down $ -0.01 | $136.03 | $135.96 | 3,800 |
| 10:46 AM | $136.04 | Down $ -0.07 | $136.12 | $136.00 | 1,600 |
| 10:45 AM | $136.11 | Down $ -0.02 | $136.18 | $136.05 | 4,500 |
| 10:44 AM | $136.13 | Down $ -0.09 | $136.19 | $136.06 | 4,100 |
| 10:43 AM | $136.22 | Down $ -0.12 | $136.37 | $136.22 | 2,400 |
| 10:42 AM | $136.34 | Up $0.13 | $136.37 | $136.21 | 4,300 |
| 10:41 AM | $136.21 | Up $0.10 | $136.22 | $136.12 | 2,200 |
| 10:40 AM | $136.11 | Down $ -0.06 | $136.13 | $136.09 | 2,800 |
| 10:39 AM | $136.17 | Down $ -0.04 | $136.21 | $136.15 | 3,400 |
| 10:38 AM | $136.21 | Down $ -0.03 | $136.28 | $136.18 | 2,000 |
| 10:37 AM | $136.24 | Down $ -0.02 | $136.28 | $136.24 | 2,700 |
| 10:36 AM | $136.26 | Down $ -0.15 | $136.40 | $136.26 | 4,100 |
| 10:35 AM | $136.41 | Down $ -0.04 | $136.47 | $136.41 | 2,700 |
| 10:34 AM | $136.45 | Up $0.03 | $136.45 | $136.44 | 800 |
| 10:33 AM | $136.42 | Up $0.04 | $136.42 | $136.35 | 1,400 |
| 10:32 AM | $136.38 | Down $ -0.10 | $136.50 | $136.36 | 2,500 |
| 10:31 AM | $136.48 | Up $0.10 | $136.50 | $136.39 | 3,700 |
| 10:30 AM | $136.38 | Up $0.02 | $136.39 | $136.27 | 2,300 |
| 10:29 AM | $136.36 | Down $ -0.08 | $136.44 | $136.35 | 3,200 |
| 10:28 AM | $136.44 | Up $0.03 | $136.45 | $136.43 | 1,000 |
| 10:27 AM | $136.41 | Down $ -0.13 | $136.55 | $136.41 | 3,300 |
| 10:26 AM | $136.54 | Down $ -0.02 | $136.56 | $136.50 | 9,700 |
| 10:25 AM | $136.56 | Down $ -0.02 | $136.59 | $136.55 | 2,600 |
| 10:24 AM | $136.58 | Up $0.00 | $136.63 | $136.56 | 7,200 |
| 10:23 AM | $136.58 | Up $0.03 | $136.58 | $136.54 | 1,400 |
| 10:22 AM | $136.55 | Up $0.00 | $136.58 | $136.55 | 900 |
| 10:21 AM | $136.55 | Up $0.06 | $136.56 | $136.49 | 2,500 |
| 10:20 AM | $136.49 | Up $0.14 | $136.49 | $136.37 | 4,000 |
| 10:19 AM | $136.35 | Up $0.03 | $136.38 | $136.33 | 600 |
| 10:18 AM | $136.32 | Down $ -0.09 | $136.41 | $136.31 | 4,100 |
| 10:17 AM | $136.41 | Down $ -0.02 | $136.43 | $136.40 | 1,500 |
| 10:16 AM | $136.43 | Down $ -0.18 | $136.60 | $136.43 | 1,800 |
| 10:15 AM | $136.61 | Up $0.03 | $136.63 | $136.58 | 1,700 |
| 10:14 AM | $136.58 | Up $0.17 | $136.60 | $136.41 | 9,900 |
| 10:13 AM | $136.41 | Up $0.16 | $136.41 | $136.25 | 4,500 |
| 10:12 AM | $136.25 | Down $ -0.02 | $136.26 | $136.22 | 900 |
| 10:11 AM | $136.27 | Down $ -0.09 | $136.34 | $136.26 | 1,500 |
| 10:10 AM | $136.36 | Down $ -0.10 | $136.45 | $136.36 | 700 |
| 10:09 AM | $136.46 | Up $0.15 | $136.47 | $136.37 | 5,700 |
| 10:08 AM | $136.31 | Down $ -0.08 | $136.41 | $136.31 | 900 |
| 10:07 AM | $136.39 | Down $ -0.02 | $136.48 | $136.39 | 5,100 |
| 10:06 AM | $136.41 | Up $0.03 | $136.41 | $136.37 | 4,700 |
| 10:05 AM | $136.38 | Down $ -0.19 | $136.56 | $136.38 | 4,400 |
| 10:04 AM | $136.57 | Down $ -0.06 | $136.63 | $136.54 | 2,100 |
| 10:03 AM | $136.63 | Up $0.21 | $136.65 | $136.43 | 8,900 |
| 10:02 AM | $136.42 | Up $0.21 | $136.43 | $136.21 | 9,300 |
| 10:01 AM | $136.21 | Up $0.13 | $136.24 | $136.08 | 6,100 |
| 10:00 AM | $136.08 | Up $0.08 | $136.15 | $136.01 | 6,000 |
| 09:59 AM | $136.00 | Up $0.00 | $136.01 | $135.98 | 2,500 |
| 09:58 AM | $136.00 | Up $0.07 | $136.01 | $135.90 | 5,400 |
| 09:57 AM | $135.93 | Up $0.02 | $135.93 | $135.92 | 1,000 |
| 09:56 AM | $135.91 | Up $0.06 | $135.91 | $135.83 | 2,600 |
| 09:55 AM | $135.85 | Up $0.04 | $135.86 | $135.79 | 2,800 |
| 09:54 AM | $135.81 | Down $ -0.03 | $135.85 | $135.78 | 2,500 |
| 09:53 AM | $135.84 | Down $ -0.03 | $135.84 | $135.77 | 1,700 |
| 09:52 AM | $135.86 | Up $0.10 | $135.86 | $135.73 | 6,900 |
| 09:51 AM | $135.76 | Up $0.04 | $135.76 | $135.69 | 2,800 |
| 09:50 AM | $135.72 | Up $0.02 | $135.73 | $135.67 | 6,700 |
| 09:49 AM | $135.70 | Down $ -0.07 | $135.76 | $135.70 | 1,900 |
| 09:48 AM | $135.77 | Up $0.02 | $135.77 | $135.70 | 5,000 |
| 09:47 AM | $135.75 | Down $ -0.06 | $135.83 | $135.74 | 6,000 |
| 09:46 AM | $135.81 | Up $0.09 | $135.82 | $135.75 | 5,500 |
| 09:45 AM | $135.72 | Up $0.12 | $135.75 | $135.61 | 3,600 |
| 09:44 AM | $135.60 | Up $0.04 | $135.60 | $135.50 | 3,800 |
| 09:43 AM | $135.56 | Up $0.37 | $135.56 | $135.23 | 13,200 |
| 09:42 AM | $135.19 | Down $ -0.14 | $135.35 | $135.18 | 6,000 |
| 09:41 AM | $135.33 | Up $0.04 | $135.36 | $135.25 | 4,100 |
| 09:40 AM | $135.29 | Down $ -0.04 | $135.37 | $135.25 | 5,200 |
| 09:39 AM | $135.33 | Up $0.12 | $135.33 | $135.19 | 2,900 |
| 09:38 AM | $135.21 | Up $0.02 | $135.24 | $135.12 | 4,100 |
| 09:37 AM | $135.19 | Down $ -0.14 | $135.36 | $135.19 | 3,400 |
| 09:36 AM | $135.33 | Up $0.25 | $135.33 | $135.11 | 6,200 |
| 09:35 AM | $135.08 | Up $0.03 | $135.08 | $134.97 | 1,400 |
| 09:34 AM | $135.05 | Up $0.13 | $135.11 | $134.92 | 3,000 |
| 09:33 AM | $134.92 | Down $ -0.23 | $135.14 | $134.92 | 2,300 |
| 09:32 AM | $135.15 | Up $0.34 | $135.15 | $135.00 | 1,600 |
| 09:31 AM | $134.81 | Down $ -0.10 | $134.94 | $134.62 | 3,800 |
| 09:30 AM | $134.91 | Up $0.33 | $135.00 | $134.26 | 19,500 |
| Previous close | $134.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15-10-2025 | $136.43 | $136.20 | $136.54 | $135.29 | 1,432,300 |
| 14-10-2025 | $134.58 | $133.95 | $134.84 | $133.85 | 1,584,700 |
| 10-10-2025 | $132.24 | $132.61 | $132.80 | $131.86 | 654,100 |
| 09-10-2025 | $133.96 | $134.74 | $134.83 | $133.67 | 858,600 |
| 08-10-2025 | $134.51 | $134.54 | $134.84 | $134.28 | 1,103,800 |
| 07-10-2025 | $135.25 | $134.09 | $135.28 | $133.44 | 1,370,800 |
| 06-10-2025 | $134.78 | $134.20 | $134.95 | $134.15 | 1,759,000 |
| 03-10-2025 | $134.49 | $134.00 | $134.50 | $133.56 | 798,300 |
| 02-10-2025 | $131.84 | $131.89 | $131.95 | $131.37 | 908,600 |
| 01-10-2025 | $131.75 | $131.22 | $131.83 | $130.96 | 612,300 |
| 30-09-2025 | $131.24 | $130.57 | $131.32 | $130.31 | 816,500 |
| 29-09-2025 | $130.74 | $131.67 | $131.71 | $130.68 | 940,800 |
| 26-09-2025 | $129.38 | $128.78 | $129.48 | $127.94 | 1,320,200 |
| 24-09-2025 | $128.06 | $127.10 | $128.36 | $127.09 | 2,234,200 |
| 23-09-2025 | $127.52 | $127.40 | $127.99 | $127.17 | 916,800 |
| 22-09-2025 | $127.18 | $127.40 | $127.97 | $127.16 | 2,890,600 |
| 19-09-2025 | $128.66 | $129.03 | $129.12 | $128.53 | 2,450,000 |
| 18-09-2025 | $129.00 | $130.08 | $130.08 | $128.76 | 987,600 |
| 17-09-2025 | $130.32 | $131.52 | $131.69 | $129.83 | 1,080,000 |
| 16-09-2025 | $131.54 | $131.24 | $131.75 | $130.40 | 1,250,000 |
| 15-09-2025 | $131.27 | $130.59 | $131.30 | $130.27 | 1,940,500 |
| 12-09-2025 | $129.39 | $130.01 | $130.13 | $129.37 | 1,399,100 |
| 11-09-2025 | $129.91 | $129.56 | $130.04 | $129.34 | 1,152,400 |
| 10-09-2025 | $128.15 | $128.57 | $128.90 | $128.00 | 1,844,500 |
| 09-09-2025 | $129.25 | $130.85 | $130.95 | $129.00 | 2,200,500 |
| 08-09-2025 | $131.57 | $131.97 | $132.27 | $131.23 | 3,691,800 |
| 05-09-2025 | $133.76 | $133.52 | $134.08 | $133.23 | 1,784,500 |
| 04-09-2025 | $133.83 | $133.76 | $133.97 | $132.91 | 2,438,400 |
| 03-09-2025 | $133.29 | $133.27 | $133.60 | $133.11 | 520,100 |
| 29-08-2025 | $132.95 | $132.78 | $133.38 | $132.65 | 1,382,400 |
Graphs are not available, please refer to the detailed table