Print

Quotes and Market Data

Find a quote

CANADIAN NATIONAL RAILWAY CO.

147.22 Up 1.22 (0.83 %)

Delayed : 2021/04/09 16:17:48

  • Previous close $146.00
  • Opening $146.02
  • Price Ask $146.00
  • Price Bid $146.00
  • Size Bid 1
  • Size Ask 2
  • Today High $147.61
  • Today Low $145.64
  • 52 Weeks High $149.18
  • 52 Weeks Low $106.51
  • Volume 1,000,912

Fundamentals

  • P/E Ratio : 29.44
  • Earnings/Share : 7.60
  • Dividends/Share : $0.62
  • Current Div. Yield : 1.67
  • Market Cap (M) : 104,628.38
  • Shares Out (M) : 710.69
  • Exchange : XTSE
  • Ex Dividend Date : 2021/03/09

Intraday history

Hour Last Change High Low Volume
04:00 PM $147.22 Up $0.02 $147.22 $147.22 312,500
03:59 PM $147.20 Up $0.09 $147.21 $147.09 19,800
03:58 PM $147.11 Down $ -0.06 $147.17 $147.09 10,500
03:57 PM $147.17 Up $0.09 $147.21 $147.08 7,300
03:56 PM $147.08 Up $0.06 $147.08 $147.02 2,800
03:55 PM $147.02 Up $0.04 $147.04 $146.98 3,200
03:54 PM $146.98 Down $ -0.03 $147.01 $146.96 2,400
03:53 PM $147.01 Down $ -0.01 $147.01 $146.99 1,700
03:52 PM $147.02 Up $0.03 $147.02 $146.99 2,400
03:51 PM $146.99 Up $0.05 $146.99 $146.96 2,000
03:50 PM $146.94 Down $ -0.02 $146.99 $146.92 4,500
03:49 PM $146.96 Down $ -0.02 $146.99 $146.96 1,500
03:48 PM $146.98 Up $0.04 $147.00 $146.94 4,800
03:47 PM $146.94 Up $0.01 $146.94 $146.92 1,400
03:46 PM $146.93 Up $0.03 $146.94 $146.91 3,900
03:45 PM $146.90 Up $0.01 $146.90 $146.88 1,200
03:44 PM $146.89 Down $ -0.03 $146.93 $146.87 1,800
03:43 PM $146.92 Up $0.02 $146.93 $146.90 900
03:42 PM $146.90 Up $0.04 $146.91 $146.89 1,000
03:41 PM $146.86 Up $0.03 $146.87 $146.82 2,500
03:40 PM $146.83 Up $0.10 $146.87 $146.74 4,400
03:39 PM $146.73 Down $ -0.05 $146.75 $146.72 1,200
03:38 PM $146.78 Down $ -0.01 $146.79 $146.78 200
03:37 PM $146.79 Down $ -0.02 $146.80 $146.77 700
03:36 PM $146.81 Up $0.05 $146.84 $146.77 1,100
03:35 PM $146.76 Down $ -0.05 $146.82 $146.74 1,700
03:33 PM $146.81 Up $0.02 $146.82 $146.81 800
03:33 PM $146.81 Up $0.00 $146.82 $146.81 0
03:32 PM $146.79 Up $0.00 $146.84 $146.79 2,900
03:31 PM $146.79 Up $0.04 $146.81 $146.77 800
03:30 PM $146.75 Down $ -0.03 $146.79 $146.74 1,500
03:29 PM $146.78 Down $ -0.03 $146.82 $146.78 2,500
03:28 PM $146.81 Up $0.07 $146.81 $146.75 1,900
03:27 PM $146.74 Up $0.01 $146.74 $146.74 400
03:26 PM $146.73 Up $0.01 $146.73 $146.71 900
03:25 PM $146.72 Up $0.01 $146.75 $146.72 900
03:24 PM $146.71 Up $0.03 $146.71 $146.67 800
03:23 PM $146.68 Up $0.03 $146.68 $146.65 2,200
03:22 PM $146.65 Up $0.02 $146.65 $146.64 900
03:21 PM $146.63 Down $ -0.01 $146.63 $146.63 100
03:20 PM $146.64 Down $ -0.01 $146.64 $146.62 1,400
03:19 PM $146.65 Up $0.01 $146.66 $146.62 3,200
03:18 PM $146.64 Down $ -0.04 $146.68 $146.64 700
03:17 PM $146.68 Up $0.03 $146.68 $146.66 700
03:16 PM $146.65 Up $0.01 $146.65 $146.65 200
03:15 PM $146.64 Up $0.01 $146.64 $146.63 700
03:14 PM $146.63 Up $0.02 $146.63 $146.61 1,000
03:13 PM $146.61 Up $0.00 $146.61 $146.61 300
03:12 PM $146.61 Down $ -0.01 $146.62 $146.60 1,700
03:11 PM $146.62 Up $0.00 $146.63 $146.62 700
03:10 PM $146.62 Down $ -0.05 $146.66 $146.61 1,800
03:09 PM $146.67 Up $0.01 $146.67 $146.67 100
03:08 PM $146.66 Up $0.04 $146.66 $146.63 300
03:07 PM $146.62 Up $0.00 $146.62 $146.59 2,200
03:06 PM $146.62 Up $0.03 $146.62 $146.60 2,400
03:05 PM $146.59 Down $ -0.01 $146.61 $146.59 1,000
03:04 PM $146.60 Down $ -0.01 $146.60 $146.60 100
03:03 PM $146.61 Up $0.01 $146.62 $146.61 200
03:02 PM $146.60 Down $ -0.03 $146.63 $146.60 400
03:01 PM $146.63 Up $0.01 $146.63 $146.62 500
03:00 PM $146.62 Up $0.01 $146.65 $146.61 1,100
02:59 PM $146.61 Down $ -0.06 $146.62 $146.60 1,200
02:58 PM $146.67 Down $ -0.02 $146.68 $146.67 900
02:57 PM $146.69 Up $0.02 $146.69 $146.69 400
02:56 PM $146.67 Up $0.01 $146.67 $146.67 400
02:55 PM $146.66 Up $0.00 $146.68 $146.65 1,300
02:53 PM $146.66 Up $0.03 $146.66 $146.63 800
02:53 PM $146.66 Up $0.00 $146.66 $146.63 0
02:52 PM $146.63 Up $0.03 $146.63 $146.61 800
02:51 PM $146.60 Down $ -0.01 $146.60 $146.59 900
02:50 PM $146.61 Down $ -0.02 $146.62 $146.61 800
02:49 PM $146.63 Up $0.01 $146.64 $146.63 900
02:48 PM $146.62 Up $0.05 $146.62 $146.57 1,000
02:47 PM $146.57 Up $0.01 $146.58 $146.56 700
02:46 PM $146.56 Down $ -0.02 $146.56 $146.56 400
02:45 PM $146.58 Up $0.03 $146.58 $146.56 300
02:44 PM $146.55 Up $0.04 $146.55 $146.53 1,000
02:43 PM $146.51 Down $ -0.02 $146.52 $146.50 700
02:42 PM $146.53 Down $ -0.03 $146.55 $146.53 600
02:41 PM $146.56 Down $ -0.03 $146.60 $146.56 1,400
02:40 PM $146.59 Up $0.03 $146.59 $146.57 500
02:39 PM $146.56 Up $0.04 $146.56 $146.55 1,400
02:38 PM $146.52 Up $0.03 $146.52 $146.48 1,100
02:36 PM $146.49 Down $ -0.03 $146.50 $146.49 200
02:36 PM $146.49 Up $0.00 $146.50 $146.49 0
02:35 PM $146.52 Down $ -0.01 $146.54 $146.52 1,100
02:34 PM $146.53 Up $0.02 $146.53 $146.52 500
02:33 PM $146.51 Up $0.00 $146.52 $146.51 700
02:32 PM $146.51 Up $0.01 $146.51 $146.51 400
02:31 PM $146.50 Up $0.05 $146.50 $146.43 1,100
02:30 PM $146.45 Down $ -0.04 $146.50 $146.45 800
02:29 PM $146.49 Up $0.02 $146.49 $146.45 1,300
02:28 PM $146.47 Up $0.00 $146.47 $146.47 100
02:27 PM $146.47 Down $ -0.02 $146.49 $146.45 1,200
02:26 PM $146.49 Up $0.00 $146.51 $146.49 600
02:24 PM $146.49 Up $0.00 $146.49 $146.49 500
02:24 PM $146.49 Up $0.00 $146.49 $146.49 0
02:23 PM $146.49 Down $ -0.04 $146.53 $146.49 1,200
02:21 PM $146.53 Up $0.00 $146.53 $146.50 800
02:21 PM $146.53 Up $0.00 $146.53 $146.50 0
02:20 PM $146.53 Down $ -0.09 $146.61 $146.50 2,100
02:19 PM $146.62 Down $ -0.01 $146.62 $146.61 500
02:18 PM $146.63 Up $0.00 $146.63 $146.62 800
02:17 PM $146.63 Up $0.04 $146.63 $146.57 1,700
02:16 PM $146.59 Up $0.03 $146.59 $146.58 300
02:15 PM $146.56 Up $0.02 $146.56 $146.55 500
02:14 PM $146.55 Up $0.02 $146.55 $146.51 500
02:13 PM $146.52 Up $0.02 $146.52 $146.51 700
02:12 PM $146.50 Up $0.03 $146.51 $146.48 1,000
02:11 PM $146.47 Up $0.01 $146.47 $146.47 100
02:10 PM $146.46 Up $0.00 $146.46 $146.44 800
02:09 PM $146.46 Up $0.07 $146.46 $146.41 400
02:08 PM $146.39 Up $0.01 $146.39 $146.37 1,700
02:07 PM $146.38 Up $0.02 $146.38 $146.35 600
02:05 PM $146.36 Up $0.04 $146.37 $146.34 2,000
02:05 PM $146.36 Up $0.00 $146.37 $146.34 0
02:03 PM $146.32 Up $0.01 $146.34 $146.31 900
02:03 PM $146.32 Up $0.00 $146.34 $146.31 0
02:02 PM $146.31 Down $ -0.01 $146.32 $146.31 800
02:01 PM $146.32 Down $ -0.01 $146.34 $146.32 700
02:00 PM $146.33 Up $0.00 $146.33 $146.32 1,100
01:59 PM $146.33 Down $ -0.01 $146.35 $146.33 1,000
01:58 PM $146.34 Up $0.02 $146.36 $146.34 700
01:57 PM $146.32 Down $0.00 $146.32 $146.32 700
01:56 PM $146.33 Up $0.01 $146.33 $146.31 800
01:55 PM $146.31 Up $0.01 $146.32 $146.31 2,100
01:54 PM $146.30 Down $ -0.05 $146.34 $146.30 1,300
01:53 PM $146.35 Down $ -0.02 $146.37 $146.35 700
01:52 PM $146.37 Up $0.01 $146.37 $146.37 300
01:51 PM $146.36 Up $0.02 $146.36 $146.35 700
01:50 PM $146.34 Down $ -0.09 $146.41 $146.34 2,600
01:49 PM $146.43 Up $0.01 $146.44 $146.43 500
01:48 PM $146.42 Down $ -0.02 $146.47 $146.41 2,300
01:47 PM $146.44 Up $0.02 $146.44 $146.41 500
01:46 PM $146.42 Up $0.05 $146.42 $146.39 1,100
01:45 PM $146.37 Up $0.01 $146.38 $146.36 1,100
01:44 PM $146.36 Up $0.00 $146.36 $146.33 1,700
01:43 PM $146.36 Up $0.02 $146.36 $146.35 1,100
01:42 PM $146.34 Down $ -0.02 $146.36 $146.34 500
01:41 PM $146.36 Up $0.03 $146.36 $146.34 800
01:40 PM $146.33 Up $0.07 $146.33 $146.29 700
01:39 PM $146.26 Down $ -0.01 $146.27 $146.24 1,800
01:38 PM $146.27 Down $ -0.05 $146.27 $146.25 1,300
01:37 PM $146.32 Up $0.04 $146.32 $146.29 400
01:36 PM $146.28 Up $0.00 $146.30 $146.28 1,800
01:35 PM $146.28 Down $ -0.02 $146.31 $146.27 1,200
01:34 PM $146.30 Down $ -0.01 $146.30 $146.30 200
01:33 PM $146.31 Up $0.00 $146.33 $146.31 1,800
01:32 PM $146.31 Down $ -0.02 $146.33 $146.31 900
01:31 PM $146.33 Up $0.04 $146.33 $146.29 600
01:30 PM $146.29 Down $ -0.02 $146.31 $146.26 1,900
01:29 PM $146.31 Down $ -0.02 $146.32 $146.31 300
01:28 PM $146.33 Down $ -0.05 $146.37 $146.33 300
01:27 PM $146.38 Up $0.01 $146.39 $146.38 300
01:26 PM $146.37 Down $ -0.06 $146.43 $146.36 3,000
01:25 PM $146.43 Up $0.01 $146.43 $146.43 300
01:24 PM $146.42 Up $0.00 $146.42 $146.42 100
01:23 PM $146.42 Down $ -0.01 $146.43 $146.42 800
01:22 PM $146.43 Down $ -0.01 $146.47 $146.43 1,600
01:20 PM $146.44 Up $0.04 $146.44 $146.42 400
01:20 PM $146.44 Up $0.00 $146.44 $146.42 0
01:19 PM $146.40 Down $ -0.12 $146.51 $146.40 1,400
01:18 PM $146.52 Up $0.00 $146.52 $146.49 2,300
01:17 PM $146.52 Down $ -0.01 $146.53 $146.52 300
01:16 PM $146.53 Down $ -0.02 $146.54 $146.53 500
01:15 PM $146.55 Up $0.01 $146.58 $146.54 900
01:14 PM $146.54 Up $0.00 $146.55 $146.52 1,700
01:13 PM $146.54 Up $0.00 $146.55 $146.54 1,000
01:12 PM $146.54 Down $ -0.02 $146.56 $146.52 1,200
01:11 PM $146.56 Up $0.06 $146.56 $146.53 1,300
01:10 PM $146.50 Up $0.00 $146.52 $146.50 800
01:09 PM $146.50 Up $0.00 $146.51 $146.50 900
01:08 PM $146.50 Up $0.02 $146.50 $146.45 1,900
01:07 PM $146.48 Up $0.01 $146.49 $146.48 500
01:06 PM $146.47 Down $ -0.02 $146.48 $146.47 400
01:05 PM $146.49 Up $0.01 $146.49 $146.47 900
01:04 PM $146.48 Up $0.00 $146.49 $146.48 1,900
01:03 PM $146.48 Down $ -0.03 $146.48 $146.48 100
01:02 PM $146.51 Down $ -0.07 $146.55 $146.51 2,100
01:01 PM $146.58 Down $0.00 $146.58 $146.58 200
01:00 PM $146.59 Up $0.03 $146.60 $146.57 600
12:59 PM $146.56 Down $ -0.03 $146.59 $146.56 1,200
12:58 PM $146.59 Up $0.02 $146.59 $146.58 1,200
12:57 PM $146.57 Down $ -0.04 $146.59 $146.56 1,300
12:56 PM $146.61 Up $0.03 $146.63 $146.60 2,500
12:55 PM $146.58 Down $ -0.02 $146.58 $146.58 500
12:54 PM $146.60 Up $0.06 $146.60 $146.54 1,700
12:53 PM $146.54 Up $0.00 $146.58 $146.54 1,500
12:52 PM $146.54 Down $ -0.07 $146.63 $146.54 1,900
12:51 PM $146.61 Up $0.02 $146.63 $146.60 1,500
12:50 PM $146.59 Up $0.06 $146.60 $146.56 1,000
12:49 PM $146.53 Up $0.03 $146.53 $146.52 300
12:48 PM $146.50 Up $0.02 $146.50 $146.48 1,200
12:47 PM $146.48 Up $0.04 $146.49 $146.45 1,600
12:46 PM $146.44 Down $ -0.07 $146.49 $146.44 1,700
12:45 PM $146.51 Up $0.00 $146.52 $146.51 900
12:44 PM $146.51 Up $0.00 $146.53 $146.50 1,600
12:43 PM $146.51 Down $ -0.01 $146.56 $146.51 1,500
12:42 PM $146.52 Up $0.00 $146.55 $146.52 800
12:41 PM $146.52 Up $0.00 $146.55 $146.52 1,700
12:40 PM $146.52 Down $ -0.05 $146.57 $146.52 600
12:39 PM $146.57 Down $ -0.04 $146.62 $146.57 2,400
12:38 PM $146.61 Down $ -0.02 $146.61 $146.61 300
12:37 PM $146.63 Down $ -0.03 $146.66 $146.63 500
12:36 PM $146.66 Up $0.01 $146.69 $146.65 1,400
12:35 PM $146.65 Up $0.03 $146.65 $146.63 900
12:34 PM $146.62 Down $ -0.01 $146.64 $146.62 800
12:33 PM $146.63 Down $ -0.04 $146.68 $146.63 1,100
12:32 PM $146.67 Up $0.05 $146.67 $146.66 300
12:31 PM $146.62 Down $ -0.02 $146.64 $146.60 1,900
12:30 PM $146.64 Up $0.00 $146.65 $146.63 600
12:29 PM $146.64 Down $ -0.01 $146.65 $146.64 400
12:28 PM $146.65 Down $ -0.05 $146.67 $146.65 300
12:27 PM $146.70 Up $0.00 $146.71 $146.68 1,300
12:26 PM $146.70 Down $ -0.04 $146.74 $146.70 400
12:25 PM $146.74 Down $ -0.01 $146.76 $146.73 1,000
12:24 PM $146.75 Down $ -0.04 $146.75 $146.75 400
12:23 PM $146.79 Down $ -0.04 $146.82 $146.79 700
12:22 PM $146.83 Up $0.04 $146.84 $146.81 1,000
12:21 PM $146.79 Up $0.09 $146.79 $146.70 1,600
12:20 PM $146.70 Down $ -0.04 $146.72 $146.70 500
12:19 PM $146.74 Up $0.08 $146.74 $146.66 1,300
12:18 PM $146.66 Down $ -0.10 $146.76 $146.64 1,400
12:17 PM $146.76 Down $ -0.05 $146.82 $146.76 1,900
12:16 PM $146.81 Down $ -0.09 $146.90 $146.81 1,000
12:15 PM $146.90 Down $ -0.05 $146.94 $146.90 1,200
12:14 PM $146.95 Up $0.04 $146.95 $146.91 1,400
12:13 PM $146.91 Down $ -0.01 $146.93 $146.91 1,400
12:12 PM $146.92 Up $0.08 $146.92 $146.86 2,000
12:11 PM $146.84 Up $0.00 $146.85 $146.84 500
12:10 PM $146.84 Up $0.05 $146.84 $146.79 1,500
12:09 PM $146.79 Up $0.00 $146.80 $146.78 3,500
12:08 PM $146.79 Down $ -0.02 $146.79 $146.79 500
12:07 PM $146.81 Down $ -0.05 $146.84 $146.81 1,000
12:06 PM $146.86 Up $0.01 $146.87 $146.84 1,900
12:05 PM $146.85 Down $ -0.02 $146.85 $146.84 1,100
12:04 PM $146.87 Up $0.03 $146.87 $146.87 200
12:03 PM $146.84 Up $0.05 $146.84 $146.80 1,800
12:02 PM $146.79 Down $ -0.04 $146.83 $146.79 600
12:01 PM $146.83 Down $ -0.03 $146.85 $146.83 500
12:00 PM $146.86 Up $0.06 $146.86 $146.80 1,400
11:59 AM $146.80 Up $0.09 $146.82 $146.73 1,600
11:58 AM $146.71 Up $0.01 $146.72 $146.68 3,600
11:57 AM $146.70 Down $ -0.01 $146.70 $146.70 500
11:56 AM $146.71 Down $ -0.05 $146.71 $146.70 600
11:55 AM $146.76 Down $ -0.04 $146.83 $146.76 1,600
11:54 AM $146.80 Down $ -0.01 $146.80 $146.79 1,200
11:53 AM $146.81 Up $0.04 $146.81 $146.77 900
11:52 AM $146.77 Up $0.09 $146.78 $146.69 2,100
11:51 AM $146.68 Down $ -0.12 $146.79 $146.68 1,200
11:50 AM $146.80 Up $0.00 $146.80 $146.80 1,700
11:49 AM $146.80 Down $ -0.06 $146.88 $146.80 2,400
11:48 AM $146.86 Down $ -0.03 $146.90 $146.84 1,900
11:47 AM $146.89 Down $ -0.07 $146.98 $146.89 700
11:46 AM $146.96 Down $ -0.07 $147.03 $146.96 400
11:45 AM $147.03 Down $ -0.04 $147.05 $147.00 800
11:44 AM $147.07 Up $0.02 $147.07 $147.06 1,900
11:43 AM $147.05 Down $ -0.06 $147.10 $147.04 3,500
11:42 AM $147.11 Down $ -0.07 $147.19 $147.11 1,000
11:41 AM $147.18 Down $ -0.08 $147.22 $147.18 1,100
11:40 AM $147.26 Up $0.03 $147.26 $147.23 1,200
11:39 AM $147.23 Down $ -0.05 $147.25 $147.22 500
11:38 AM $147.28 Down $ -0.04 $147.32 $147.28 2,400
11:37 AM $147.32 Down $ -0.01 $147.33 $147.30 2,000
11:36 AM $147.33 Up $0.01 $147.33 $147.33 500
11:35 AM $147.32 Up $0.02 $147.32 $147.29 3,700
11:34 AM $147.30 Down $ -0.01 $147.30 $147.30 1,500
11:33 AM $147.31 Up $0.01 $147.31 $147.30 1,700
11:32 AM $147.30 Up $0.08 $147.30 $147.23 1,900
11:31 AM $147.22 Down $ -0.01 $147.23 $147.22 300
11:30 AM $147.23 Down $ -0.06 $147.29 $147.23 2,100
11:29 AM $147.29 Up $0.01 $147.33 $147.28 1,900
11:28 AM $147.28 Down $ -0.05 $147.36 $147.27 2,800
11:27 AM $147.33 Up $0.00 $147.34 $147.31 800
11:26 AM $147.33 Down $ -0.03 $147.35 $147.33 900
11:25 AM $147.36 Down $ -0.05 $147.39 $147.36 800
11:24 AM $147.41 Up $0.02 $147.43 $147.37 900
11:23 AM $147.39 Up $0.07 $147.39 $147.35 400
11:22 AM $147.32 Up $0.01 $147.35 $147.32 1,600
11:21 AM $147.31 Up $0.06 $147.31 $147.31 100
11:20 AM $147.25 Up $0.04 $147.25 $147.23 500
11:19 AM $147.21 Down $ -0.08 $147.29 $147.21 600
11:18 AM $147.29 Up $0.01 $147.29 $147.27 300
11:17 AM $147.28 Down $ -0.04 $147.30 $147.27 1,000
11:16 AM $147.32 Down $ -0.04 $147.36 $147.32 500
11:15 AM $147.36 Down $ -0.09 $147.43 $147.36 600
11:14 AM $147.45 Up $0.14 $147.46 $147.36 1,500
11:13 AM $147.31 Up $0.03 $147.31 $147.28 200
11:12 AM $147.28 Up $0.00 $147.35 $147.27 1,000
11:10 AM $147.28 Up $0.09 $147.28 $147.21 1,300
11:10 AM $147.28 Up $0.00 $147.28 $147.21 0
11:09 AM $147.19 Up $0.00 $147.19 $147.19 600
11:08 AM $147.19 Up $0.06 $147.21 $147.19 500
11:07 AM $147.13 Up $0.04 $147.14 $147.09 1,000
11:06 AM $147.09 Up $0.04 $147.12 $147.01 1,500
11:05 AM $147.05 Down $ -0.02 $147.07 $147.04 700
11:04 AM $147.07 Down $ -0.05 $147.16 $147.07 1,300
11:03 AM $147.12 Up $0.07 $147.15 $147.08 900
11:02 AM $147.05 Down $ -0.09 $147.15 $147.05 1,100
11:01 AM $147.14 Down $ -0.01 $147.19 $147.14 1,900
11:00 AM $147.15 Down $ -0.05 $147.21 $147.14 1,100
10:59 AM $147.20 Up $0.01 $147.20 $147.18 300
10:58 AM $147.19 Down $ -0.03 $147.23 $147.18 2,400
10:57 AM $147.22 Up $0.01 $147.27 $147.19 1,500
10:56 AM $147.21 Up $0.03 $147.22 $147.16 1,100
10:55 AM $147.18 Down $ -0.07 $147.23 $147.14 1,700
10:54 AM $147.25 Down $ -0.07 $147.33 $147.25 1,500
10:53 AM $147.32 Down $ -0.07 $147.40 $147.32 1,000
10:52 AM $147.39 Up $0.05 $147.41 $147.23 1,400
10:51 AM $147.34 Down $ -0.12 $147.42 $147.34 1,000
10:50 AM $147.46 Up $0.05 $147.57 $147.41 4,700
10:49 AM $147.41 Down $ -0.03 $147.41 $147.34 2,000
10:48 AM $147.44 Down $ -0.01 $147.47 $147.32 2,600
10:47 AM $147.45 Down $ -0.03 $147.50 $147.44 900
10:46 AM $147.48 Down $ -0.08 $147.52 $147.47 1,600
10:45 AM $147.56 Down $ -0.05 $147.60 $147.53 1,000
10:44 AM $147.61 Up $0.05 $147.61 $147.57 1,100
10:43 AM $147.56 Up $0.01 $147.56 $147.54 700
10:42 AM $147.55 Down $ -0.06 $147.57 $147.55 1,100
10:41 AM $147.61 Up $0.12 $147.61 $147.52 9,300
10:40 AM $147.49 Up $0.04 $147.52 $147.42 1,100
10:39 AM $147.45 Down $ -0.01 $147.53 $147.45 1,600
10:38 AM $147.46 Down $ -0.10 $147.56 $147.43 800
10:37 AM $147.56 Up $0.01 $147.57 $147.46 1,200
10:36 AM $147.55 Up $0.08 $147.58 $147.50 3,700
10:35 AM $147.47 Up $0.07 $147.48 $147.41 2,500
10:34 AM $147.40 Down $ -0.01 $147.46 $147.38 2,200
10:33 AM $147.41 Up $0.00 $147.41 $147.41 100
10:32 AM $147.41 Up $0.20 $147.41 $147.25 8,800
10:31 AM $147.21 Up $0.02 $147.21 $147.10 1,900
10:30 AM $147.19 Up $0.07 $147.22 $147.19 700
10:29 AM $147.12 Up $0.03 $147.14 $147.12 400
10:28 AM $147.09 Up $0.05 $147.09 $147.00 2,000
10:27 AM $147.04 Down $ -0.14 $147.16 $147.04 4,700
10:26 AM $147.18 Down $ -0.03 $147.20 $147.17 1,300
10:25 AM $147.21 Up $0.02 $147.21 $147.13 1,300
10:24 AM $147.19 Down $ -0.03 $147.19 $147.13 600
10:23 AM $147.22 Up $0.01 $147.28 $147.17 4,800
10:22 AM $147.21 Up $0.05 $147.21 $147.16 1,500
10:21 AM $147.16 Up $0.13 $147.16 $147.04 2,600
10:20 AM $147.03 Down $ -0.02 $147.07 $147.01 700
10:19 AM $147.05 Down $ -0.04 $147.06 $147.02 1,800
10:18 AM $147.09 Up $0.07 $147.09 $147.00 700
10:17 AM $147.02 Up $0.10 $147.05 $147.00 1,900
10:16 AM $146.92 Down $ -0.05 $147.04 $146.89 1,700
10:15 AM $146.97 Down $ -0.15 $147.12 $146.94 3,500
10:14 AM $147.12 Up $0.12 $147.15 $147.02 8,100
10:13 AM $147.00 Up $0.10 $147.00 $146.90 4,700
10:12 AM $146.90 Down $ -0.01 $146.93 $146.85 10,200
10:11 AM $146.91 Up $0.06 $146.95 $146.83 8,800
10:10 AM $146.85 Down $ -0.14 $147.01 $146.85 7,600
10:09 AM $146.99 Up $0.09 $147.00 $146.85 6,800
10:08 AM $146.90 Up $0.19 $146.90 $146.72 1,800
10:07 AM $146.71 Up $0.08 $146.77 $146.65 9,900
10:06 AM $146.63 Up $0.11 $146.67 $146.55 3,200
10:05 AM $146.52 Up $0.07 $146.52 $146.45 4,600
10:04 AM $146.45 Down $ -0.01 $146.49 $146.42 5,800
10:03 AM $146.46 Up $0.02 $146.49 $146.46 1,700
10:02 AM $146.44 Up $0.09 $146.47 $146.38 4,500
10:01 AM $146.35 Up $0.07 $146.36 $146.27 2,200
10:00 AM $146.28 Up $0.02 $146.28 $146.26 1,700
09:59 AM $146.26 Down $ -0.18 $146.41 $146.26 2,100
09:58 AM $146.44 Up $0.00 $146.47 $146.36 3,200
09:57 AM $146.44 Up $0.14 $146.47 $146.30 4,800
09:56 AM $146.30 Up $0.30 $146.30 $146.01 7,400
09:55 AM $146.00 Down $ -0.01 $146.03 $146.00 700
09:54 AM $146.01 Down $ -0.04 $146.07 $146.01 1,800
09:53 AM $146.05 Up $0.15 $146.05 $145.95 2,000
09:52 AM $145.90 Up $0.02 $145.91 $145.86 1,500
09:51 AM $145.88 Up $0.08 $145.88 $145.80 4,300
09:50 AM $145.80 Up $0.02 $145.87 $145.80 2,800
09:49 AM $145.78 Down $ -0.02 $145.79 $145.71 3,700
09:48 AM $145.80 Down $ -0.05 $145.87 $145.80 3,700
09:47 AM $145.85 Down $ -0.14 $145.96 $145.84 2,300
09:46 AM $145.99 Up $0.02 $146.02 $145.98 2,500
09:45 AM $145.97 Down $ -0.05 $146.03 $145.93 4,200
09:44 AM $146.02 Up $0.05 $146.02 $145.95 3,000
09:43 AM $145.97 Down $ -0.09 $146.00 $145.97 2,400
09:42 AM $146.06 Up $0.03 $146.22 $146.06 4,500
09:41 AM $146.03 Up $0.22 $146.03 $145.86 1,400
09:40 AM $145.81 Down $ -0.06 $145.88 $145.64 28,200
09:39 AM $145.87 Down $ -0.13 $146.04 $145.87 2,600
09:38 AM $146.00 Up $0.02 $146.11 $145.99 4,100
09:37 AM $145.98 Up $0.04 $145.98 $145.84 2,100
09:36 AM $145.94 Down $ -0.10 $146.00 $145.92 800
09:35 AM $146.04 Down $ -0.01 $146.07 $146.00 1,800
09:34 AM $146.05 Up $0.30 $146.05 $145.78 6,300
09:33 AM $145.75 Down $ -0.25 $146.02 $145.64 7,400
09:32 AM $146.00 Down $ -0.02 $146.00 $146.00 300
09:31 AM $146.02 Up $0.02 $146.02 $146.02 200
Previous close $146.00

One month history

Date Closing Opening High Low Volume
09-04-2021 $147.22 $146.80 $147.22 $146.24 611,300
08-04-2021 $146.00 $146.64 $146.82 $145.68 503,700
07-04-2021 $147.09 $146.84 $147.55 $146.62 381,400
06-04-2021 $146.60 $147.54 $147.65 $146.40 758,400
05-04-2021 $148.00 $148.48 $148.83 $147.83 279,200
01-04-2021 $147.79 $146.43 $147.97 $146.42 488,500
31-03-2021 $145.84 $145.82 $146.96 $145.57 983,400
30-03-2021 $146.53 $146.47 $147.09 $146.26 398,200
29-03-2021 $147.09 $146.43 $147.32 $145.90 729,600
26-03-2021 $146.92 $146.38 $146.94 $146.08 547,900
25-03-2021 $146.66 $145.58 $147.25 $145.30 575,400
24-03-2021 $146.24 $146.10 $146.72 $145.63 689,600
23-03-2021 $143.11 $143.72 $143.87 $142.55 1,322,200
22-03-2021 $141.61 $142.11 $142.64 $141.61 854,600
19-03-2021 $146.55 $146.34 $147.14 $146.00 2,563,500
18-03-2021 $147.88 $147.60 $148.89 $147.55 780,200
17-03-2021 $146.59 $147.66 $147.80 $146.40 896,100
16-03-2021 $146.32 $146.08 $146.87 $145.80 1,045,800
15-03-2021 $145.35 $144.09 $145.62 $143.98 923,000
12-03-2021 $144.29 $143.04 $144.32 $142.70 1,075,600
11-03-2021 $144.45 $144.82 $145.66 $144.25 1,091,900
10-03-2021 $144.46 $144.23 $145.75 $144.13 473,100
09-03-2021 $142.76 $144.65 $144.86 $142.64 3,047,900
08-03-2021 $143.53 $144.67 $144.96 $143.38 915,600
05-03-2021 $141.92 $139.15 $142.40 $139.03 1,993,400
04-03-2021 $137.87 $139.75 $139.89 $137.61 1,646,400
03-03-2021 $140.89 $141.18 $141.27 $140.19 1,653,700
02-03-2021 $141.41 $141.18 $142.79 $140.95 2,261,200
01-03-2021 $141.60 $141.35 $141.93 $140.65 891,900
26-02-2021 $138.91 $138.52 $140.02 $138.47 1,691,000
Graphs are not available, please refer to the detailed table
Back to top