Quotes and Market Data
Find a quote
CANADIAN NATIONAL RAILWAY CO.
160.23 Up 2.77 (1.73 %)
Delayed : 2023/12/01 16:15:16
- Previous close $157.46
- Opening $157.25
- Price Ask $159.10
- Price Bid $159.10
- Size Bid 1
- Size Ask 33
- Today High $160.42
- Today Low $156.60
- 52 Weeks High $175.39
- 52 Weeks Low $143.13
- Volume 1,356,562
Fundamentals
- P/E Ratio : 21.74
- Earnings/Share : 6.32
- Dividends/Share : $0.79
- Current Div. Yield : 1.97
- Market Cap (M) : 103,780.97
- Shares Out (M) : 647.70
- Exchange : XTSE
- Ex Dividend Date : 2023/12/06
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $160.23 | Up $0.01 | $160.23 | $160.23 | 346,900 |
| 03:59 PM | $160.22 | Up $0.03 | $160.28 | $160.18 | 20,400 |
| 03:58 PM | $160.19 | Down $ -0.10 | $160.27 | $160.17 | 10,200 |
| 03:57 PM | $160.29 | Down $ -0.05 | $160.34 | $160.29 | 12,500 |
| 03:56 PM | $160.34 | Up $0.03 | $160.35 | $160.29 | 8,400 |
| 03:55 PM | $160.31 | Up $0.03 | $160.37 | $160.28 | 17,300 |
| 03:54 PM | $160.28 | Down $ -0.03 | $160.35 | $160.28 | 7,300 |
| 03:53 PM | $160.31 | Down $ -0.02 | $160.36 | $160.24 | 10,900 |
| 03:52 PM | $160.33 | Up $0.04 | $160.34 | $160.18 | 10,600 |
| 03:51 PM | $160.29 | Down $ -0.06 | $160.33 | $160.25 | 6,300 |
| 03:50 PM | $160.35 | Up $0.22 | $160.42 | $160.15 | 24,400 |
| 03:49 PM | $160.13 | Up $0.01 | $160.17 | $160.10 | 5,500 |
| 03:48 PM | $160.12 | Up $0.01 | $160.12 | $160.08 | 2,200 |
| 03:47 PM | $160.11 | Down $ -0.02 | $160.17 | $160.11 | 4,900 |
| 03:46 PM | $160.13 | Up $0.08 | $160.13 | $160.06 | 3,300 |
| 03:45 PM | $160.05 | Up $0.07 | $160.05 | $159.97 | 6,900 |
| 03:44 PM | $159.98 | Down $ -0.01 | $160.04 | $159.97 | 13,100 |
| 03:43 PM | $159.99 | Up $0.00 | $160.00 | $159.94 | 5,100 |
| 03:42 PM | $159.99 | Up $0.09 | $159.99 | $159.90 | 4,200 |
| 03:41 PM | $159.90 | Down $ -0.01 | $159.97 | $159.90 | 3,500 |
| 03:40 PM | $159.91 | Up $0.05 | $159.94 | $159.87 | 5,700 |
| 03:39 PM | $159.86 | Up $0.01 | $159.86 | $159.78 | 3,800 |
| 03:38 PM | $159.85 | Up $0.02 | $159.86 | $159.80 | 3,100 |
| 03:37 PM | $159.83 | Down $ -0.02 | $159.85 | $159.80 | 4,300 |
| 03:36 PM | $159.85 | Up $0.00 | $159.88 | $159.84 | 2,400 |
| 03:35 PM | $159.85 | Up $0.00 | $159.89 | $159.83 | 2,600 |
| 03:34 PM | $159.85 | Up $0.08 | $159.85 | $159.76 | 2,500 |
| 03:33 PM | $159.77 | Up $0.00 | $159.82 | $159.77 | 3,700 |
| 03:32 PM | $159.77 | Down $ -0.01 | $159.79 | $159.76 | 1,500 |
| 03:31 PM | $159.78 | Up $0.05 | $159.78 | $159.72 | 3,200 |
| 03:30 PM | $159.73 | Down $ -0.03 | $159.76 | $159.70 | 5,300 |
| 03:29 PM | $159.76 | Down $ -0.01 | $159.76 | $159.73 | 900 |
| 03:28 PM | $159.77 | Up $0.03 | $159.77 | $159.73 | 1,400 |
| 03:27 PM | $159.74 | Up $0.08 | $159.74 | $159.69 | 2,100 |
| 03:26 PM | $159.66 | Up $0.03 | $159.67 | $159.63 | 3,700 |
| 03:25 PM | $159.63 | Up $0.04 | $159.63 | $159.57 | 800 |
| 03:24 PM | $159.59 | Up $0.02 | $159.59 | $159.57 | 600 |
| 03:23 PM | $159.57 | Up $0.07 | $159.57 | $159.52 | 1,000 |
| 03:22 PM | $159.50 | Up $0.00 | $159.50 | $159.47 | 400 |
| 03:21 PM | $159.50 | Up $0.02 | $159.51 | $159.50 | 1,200 |
| 03:20 PM | $159.48 | Down $ -0.09 | $159.54 | $159.46 | 1,600 |
| 03:19 PM | $159.57 | Up $0.02 | $159.57 | $159.52 | 3,400 |
| 03:18 PM | $159.55 | Up $0.04 | $159.55 | $159.52 | 1,800 |
| 03:17 PM | $159.51 | Down $ -0.05 | $159.52 | $159.51 | 1,900 |
| 03:16 PM | $159.56 | Up $0.02 | $159.56 | $159.54 | 900 |
| 03:15 PM | $159.54 | Down $ -0.03 | $159.55 | $159.47 | 5,200 |
| 03:14 PM | $159.57 | Down $ -0.05 | $159.59 | $159.55 | 400 |
| 03:13 PM | $159.62 | Up $0.02 | $159.62 | $159.59 | 700 |
| 03:12 PM | $159.60 | Up $0.03 | $159.63 | $159.58 | 2,500 |
| 03:11 PM | $159.57 | Down $ -0.02 | $159.64 | $159.57 | 2,900 |
| 03:10 PM | $159.59 | Up $0.06 | $159.59 | $159.55 | 600 |
| 03:09 PM | $159.53 | Up $0.09 | $159.54 | $159.45 | 1,100 |
| 03:08 PM | $159.44 | Up $0.07 | $159.46 | $159.38 | 1,100 |
| 03:07 PM | $159.37 | Down $ -0.02 | $159.41 | $159.33 | 1,700 |
| 03:06 PM | $159.39 | Down $ -0.07 | $159.51 | $159.38 | 3,200 |
| 03:05 PM | $159.46 | Up $0.04 | $159.47 | $159.36 | 3,900 |
| 03:04 PM | $159.42 | Up $0.03 | $159.44 | $159.38 | 900 |
| 03:03 PM | $159.39 | Up $0.00 | $159.42 | $159.39 | 1,100 |
| 03:02 PM | $159.39 | Up $0.00 | $159.44 | $159.38 | 1,200 |
| 03:01 PM | $159.39 | Down $ -0.06 | $159.44 | $159.34 | 4,500 |
| 03:00 PM | $159.45 | Down $ -0.08 | $159.53 | $159.44 | 1,600 |
| 02:59 PM | $159.53 | Down $ -0.12 | $159.66 | $159.53 | 2,500 |
| 02:58 PM | $159.65 | Down $ -0.05 | $159.70 | $159.65 | 3,500 |
| 02:57 PM | $159.70 | Up $0.08 | $159.70 | $159.63 | 1,600 |
| 02:56 PM | $159.62 | Down $ -0.06 | $159.68 | $159.58 | 2,200 |
| 02:55 PM | $159.68 | Up $0.06 | $159.69 | $159.63 | 3,900 |
| 02:54 PM | $159.62 | Up $0.00 | $159.62 | $159.59 | 700 |
| 02:53 PM | $159.62 | Up $0.05 | $159.62 | $159.53 | 3,400 |
| 02:52 PM | $159.57 | Up $0.12 | $159.57 | $159.49 | 900 |
| 02:51 PM | $159.45 | Down $ -0.03 | $159.48 | $159.37 | 3,400 |
| 02:50 PM | $159.48 | Up $0.03 | $159.51 | $159.47 | 1,500 |
| 02:49 PM | $159.45 | Down $ -0.02 | $159.47 | $159.44 | 900 |
| 02:48 PM | $159.47 | Down $ -0.06 | $159.53 | $159.45 | 4,100 |
| 02:47 PM | $159.53 | Up $0.00 | $159.55 | $159.53 | 1,200 |
| 02:46 PM | $159.53 | Up $0.04 | $159.53 | $159.49 | 1,100 |
| 02:45 PM | $159.49 | Down $ -0.02 | $159.51 | $159.48 | 2,000 |
| 02:44 PM | $159.51 | Up $0.05 | $159.51 | $159.46 | 700 |
| 02:43 PM | $159.46 | Down $ -0.03 | $159.49 | $159.46 | 2,300 |
| 02:42 PM | $159.49 | Down $ -0.02 | $159.51 | $159.46 | 1,900 |
| 02:41 PM | $159.51 | Down $ -0.05 | $159.61 | $159.51 | 5,100 |
| 02:40 PM | $159.56 | Up $0.12 | $159.56 | $159.49 | 1,000 |
| 02:39 PM | $159.44 | Up $0.09 | $159.47 | $159.38 | 1,200 |
| 02:38 PM | $159.35 | Up $0.10 | $159.35 | $159.25 | 1,600 |
| 02:37 PM | $159.25 | Down $ -0.01 | $159.29 | $159.25 | 3,400 |
| 02:36 PM | $159.26 | Up $0.01 | $159.27 | $159.24 | 700 |
| 02:35 PM | $159.25 | Down $ -0.05 | $159.30 | $159.22 | 1,400 |
| 02:34 PM | $159.30 | Up $0.04 | $159.31 | $159.26 | 1,100 |
| 02:33 PM | $159.26 | Down $ -0.03 | $159.36 | $159.26 | 3,000 |
| 02:32 PM | $159.29 | Down $ -0.01 | $159.29 | $159.26 | 1,900 |
| 02:31 PM | $159.30 | Down $ -0.10 | $159.37 | $159.27 | 1,900 |
| 02:30 PM | $159.40 | Down $ -0.08 | $159.50 | $159.40 | 2,600 |
| 02:29 PM | $159.48 | Down $ -0.06 | $159.58 | $159.48 | 1,700 |
| 02:28 PM | $159.54 | Down $ -0.07 | $159.64 | $159.54 | 2,700 |
| 02:27 PM | $159.61 | Up $0.02 | $159.67 | $159.61 | 4,200 |
| 02:26 PM | $159.59 | Down $ -0.01 | $159.60 | $159.57 | 1,000 |
| 02:25 PM | $159.60 | Down $ -0.04 | $159.63 | $159.58 | 2,000 |
| 02:24 PM | $159.64 | Down $ -0.02 | $159.68 | $159.64 | 3,600 |
| 02:23 PM | $159.66 | Up $0.06 | $159.66 | $159.60 | 900 |
| 02:22 PM | $159.60 | Down $ -0.01 | $159.64 | $159.58 | 3,800 |
| 02:21 PM | $159.61 | Up $0.02 | $159.61 | $159.57 | 1,500 |
| 02:20 PM | $159.59 | Down $ -0.03 | $159.62 | $159.55 | 1,600 |
| 02:19 PM | $159.62 | Down $ -0.01 | $159.67 | $159.62 | 1,900 |
| 02:18 PM | $159.63 | Down $ -0.01 | $159.66 | $159.62 | 2,400 |
| 02:17 PM | $159.64 | Up $0.04 | $159.64 | $159.61 | 1,200 |
| 02:16 PM | $159.60 | Down $ -0.05 | $159.65 | $159.60 | 3,300 |
| 02:15 PM | $159.65 | Up $0.08 | $159.65 | $159.57 | 3,300 |
| 02:14 PM | $159.57 | Down $ -0.01 | $159.59 | $159.57 | 2,400 |
| 02:13 PM | $159.58 | Up $0.00 | $159.59 | $159.56 | 1,200 |
| 02:12 PM | $159.58 | Up $0.01 | $159.58 | $159.55 | 1,000 |
| 02:11 PM | $159.57 | Up $0.03 | $159.57 | $159.52 | 2,300 |
| 02:10 PM | $159.54 | Down $ -0.01 | $159.56 | $159.54 | 1,600 |
| 02:09 PM | $159.55 | Down $ -0.02 | $159.60 | $159.55 | 4,000 |
| 02:08 PM | $159.57 | Up $0.05 | $159.57 | $159.52 | 2,800 |
| 02:07 PM | $159.52 | Up $0.10 | $159.53 | $159.45 | 2,900 |
| 02:06 PM | $159.42 | Up $0.03 | $159.42 | $159.39 | 1,200 |
| 02:05 PM | $159.39 | Down $ -0.13 | $159.53 | $159.39 | 5,600 |
| 02:04 PM | $159.52 | Down $ -0.04 | $159.57 | $159.52 | 1,200 |
| 02:03 PM | $159.56 | Down $ -0.02 | $159.57 | $159.55 | 900 |
| 02:02 PM | $159.58 | Up $0.01 | $159.58 | $159.56 | 2,800 |
| 02:01 PM | $159.57 | Up $0.03 | $159.57 | $159.57 | 300 |
| 02:00 PM | $159.54 | Down $ -0.08 | $159.64 | $159.54 | 3,400 |
| 01:59 PM | $159.62 | Up $0.00 | $159.62 | $159.62 | 200 |
| 01:58 PM | $159.62 | Down $ -0.02 | $159.63 | $159.61 | 2,100 |
| 01:57 PM | $159.64 | Up $0.07 | $159.64 | $159.58 | 800 |
| 01:56 PM | $159.57 | Down $ -0.05 | $159.62 | $159.52 | 4,500 |
| 01:55 PM | $159.62 | Up $0.02 | $159.64 | $159.61 | 800 |
| 01:54 PM | $159.60 | Down $ -0.04 | $159.65 | $159.58 | 2,500 |
| 01:53 PM | $159.64 | Up $0.01 | $159.65 | $159.63 | 2,500 |
| 01:52 PM | $159.63 | Down $ -0.02 | $159.64 | $159.61 | 3,000 |
| 01:51 PM | $159.65 | Up $0.03 | $159.65 | $159.60 | 800 |
| 01:50 PM | $159.62 | Up $0.07 | $159.62 | $159.57 | 2,000 |
| 01:49 PM | $159.55 | Down $ -0.03 | $159.58 | $159.55 | 3,400 |
| 01:48 PM | $159.58 | Down $ -0.03 | $159.61 | $159.58 | 2,000 |
| 01:47 PM | $159.61 | Up $0.00 | $159.61 | $159.61 | 400 |
| 01:46 PM | $159.61 | Up $0.01 | $159.61 | $159.56 | 2,500 |
| 01:45 PM | $159.60 | Up $0.02 | $159.61 | $159.58 | 1,800 |
| 01:44 PM | $159.58 | Down $ -0.04 | $159.65 | $159.58 | 2,800 |
| 01:43 PM | $159.62 | Down $ -0.01 | $159.64 | $159.56 | 2,800 |
| 01:42 PM | $159.63 | Down $ -0.02 | $159.64 | $159.61 | 1,700 |
| 01:41 PM | $159.65 | Up $0.00 | $159.66 | $159.63 | 3,100 |
| 01:40 PM | $159.65 | Up $0.02 | $159.66 | $159.61 | 3,500 |
| 01:39 PM | $159.63 | Up $0.06 | $159.63 | $159.54 | 2,800 |
| 01:38 PM | $159.57 | Down $ -0.08 | $159.65 | $159.57 | 2,100 |
| 01:37 PM | $159.65 | Up $0.04 | $159.67 | $159.62 | 3,700 |
| 01:36 PM | $159.61 | Up $0.04 | $159.62 | $159.59 | 1,400 |
| 01:35 PM | $159.57 | Up $0.06 | $159.57 | $159.50 | 3,100 |
| 01:34 PM | $159.51 | Up $0.07 | $159.52 | $159.44 | 3,100 |
| 01:33 PM | $159.44 | Down $ -0.16 | $159.61 | $159.34 | 4,900 |
| 01:32 PM | $159.60 | Up $0.06 | $159.60 | $159.57 | 3,000 |
| 01:31 PM | $159.54 | Down $ -0.01 | $159.54 | $159.54 | 400 |
| 01:30 PM | $159.55 | Up $0.02 | $159.56 | $159.50 | 2,200 |
| 01:29 PM | $159.53 | Up $0.01 | $159.57 | $159.53 | 3,600 |
| 01:28 PM | $159.52 | Up $0.05 | $159.52 | $159.49 | 600 |
| 01:27 PM | $159.47 | Down $ -0.05 | $159.51 | $159.46 | 1,700 |
| 01:26 PM | $159.52 | Up $0.04 | $159.52 | $159.48 | 1,300 |
| 01:25 PM | $159.48 | Down $ -0.05 | $159.59 | $159.45 | 2,700 |
| 01:24 PM | $159.53 | Up $0.04 | $159.53 | $159.47 | 1,500 |
| 01:23 PM | $159.49 | Up $0.01 | $159.51 | $159.48 | 2,100 |
| 01:22 PM | $159.48 | Up $0.06 | $159.49 | $159.45 | 1,300 |
| 01:21 PM | $159.42 | Up $0.00 | $159.44 | $159.39 | 5,100 |
| 01:20 PM | $159.42 | Up $0.00 | $159.44 | $159.42 | 1,700 |
| 01:19 PM | $159.42 | Up $0.06 | $159.42 | $159.38 | 2,600 |
| 01:18 PM | $159.36 | Down $ -0.01 | $159.39 | $159.36 | 1,700 |
| 01:17 PM | $159.37 | Up $0.03 | $159.37 | $159.34 | 4,800 |
| 01:16 PM | $159.34 | Up $0.03 | $159.36 | $159.30 | 1,200 |
| 01:15 PM | $159.31 | Down $ -0.06 | $159.37 | $159.30 | 1,100 |
| 01:14 PM | $159.37 | Up $0.08 | $159.39 | $159.31 | 1,500 |
| 01:13 PM | $159.29 | Down $ -0.10 | $159.40 | $159.28 | 1,800 |
| 01:12 PM | $159.39 | Up $0.03 | $159.39 | $159.35 | 1,000 |
| 01:11 PM | $159.36 | Up $0.05 | $159.37 | $159.34 | 1,700 |
| 01:10 PM | $159.31 | Up $0.05 | $159.31 | $159.26 | 1,000 |
| 01:09 PM | $159.26 | Down $ -0.01 | $159.27 | $159.26 | 900 |
| 01:08 PM | $159.27 | Up $0.07 | $159.29 | $159.21 | 2,500 |
| 01:07 PM | $159.20 | Down $ -0.02 | $159.27 | $159.20 | 1,100 |
| 01:06 PM | $159.22 | Up $0.03 | $159.23 | $159.16 | 9,500 |
| 01:05 PM | $159.19 | Down $ -0.09 | $159.25 | $159.19 | 1,700 |
| 01:04 PM | $159.28 | Down $ -0.02 | $159.34 | $159.26 | 2,300 |
| 01:03 PM | $159.30 | Down $ -0.03 | $159.34 | $159.30 | 2,000 |
| 01:02 PM | $159.33 | Up $0.07 | $159.34 | $159.29 | 900 |
| 01:01 PM | $159.26 | Down $ -0.02 | $159.32 | $159.25 | 1,800 |
| 01:00 PM | $159.28 | Up $0.00 | $159.30 | $159.24 | 2,600 |
| 12:59 PM | $159.28 | Up $0.02 | $159.28 | $159.23 | 800 |
| 12:58 PM | $159.26 | Up $0.00 | $159.26 | $159.21 | 1,500 |
| 12:57 PM | $159.26 | Up $0.05 | $159.26 | $159.21 | 1,100 |
| 12:56 PM | $159.21 | Up $0.02 | $159.23 | $159.21 | 1,200 |
| 12:55 PM | $159.19 | Down $ -0.01 | $159.22 | $159.19 | 8,800 |
| 12:54 PM | $159.20 | Up $0.14 | $159.20 | $159.06 | 10,000 |
| 12:53 PM | $159.06 | Up $0.05 | $159.06 | $159.01 | 400 |
| 12:52 PM | $159.01 | Up $0.01 | $159.05 | $159.00 | 1,400 |
| 12:51 PM | $159.00 | Up $0.05 | $159.02 | $158.95 | 6,100 |
| 12:50 PM | $158.95 | Up $0.06 | $158.97 | $158.89 | 1,800 |
| 12:49 PM | $158.89 | Up $0.00 | $158.91 | $158.89 | 1,600 |
| 12:48 PM | $158.89 | Up $0.04 | $158.89 | $158.86 | 700 |
| 12:47 PM | $158.85 | Up $0.01 | $158.88 | $158.85 | 1,600 |
| 12:46 PM | $158.84 | Down $ -0.04 | $158.90 | $158.84 | 1,500 |
| 12:45 PM | $158.88 | Up $0.08 | $158.88 | $158.79 | 2,000 |
| 12:44 PM | $158.80 | Up $0.00 | $158.82 | $158.79 | 1,500 |
| 12:43 PM | $158.80 | Down $ -0.03 | $158.83 | $158.80 | 2,200 |
| 12:42 PM | $158.83 | Up $0.04 | $158.83 | $158.79 | 400 |
| 12:41 PM | $158.79 | Down $ -0.03 | $158.79 | $158.75 | 1,000 |
| 12:40 PM | $158.82 | Up $0.04 | $158.82 | $158.76 | 1,300 |
| 12:39 PM | $158.78 | Down $ -0.03 | $158.82 | $158.78 | 1,400 |
| 12:38 PM | $158.81 | Down $ -0.01 | $158.86 | $158.80 | 2,100 |
| 12:37 PM | $158.82 | Up $0.04 | $158.82 | $158.77 | 1,400 |
| 12:36 PM | $158.78 | Up $0.04 | $158.79 | $158.77 | 1,300 |
| 12:35 PM | $158.74 | Up $0.00 | $158.75 | $158.70 | 1,100 |
| 12:34 PM | $158.74 | Down $ -0.13 | $158.86 | $158.74 | 2,000 |
| 12:33 PM | $158.87 | Up $0.00 | $158.91 | $158.87 | 1,700 |
| 12:32 PM | $158.87 | Down $ -0.01 | $158.90 | $158.87 | 1,100 |
| 12:31 PM | $158.88 | Up $0.07 | $158.88 | $158.80 | 900 |
| 12:30 PM | $158.81 | Up $0.00 | $158.84 | $158.75 | 2,100 |
| 12:29 PM | $158.81 | Up $0.03 | $158.83 | $158.79 | 1,900 |
| 12:28 PM | $158.78 | Up $0.02 | $158.78 | $158.76 | 600 |
| 12:27 PM | $158.76 | Down $ -0.05 | $158.81 | $158.76 | 1,300 |
| 12:26 PM | $158.81 | Down $ -0.07 | $158.88 | $158.81 | 900 |
| 12:25 PM | $158.88 | Up $0.04 | $158.88 | $158.84 | 2,100 |
| 12:24 PM | $158.84 | Down $ -0.03 | $158.86 | $158.84 | 500 |
| 12:23 PM | $158.87 | Down $ -0.07 | $158.92 | $158.86 | 3,100 |
| 12:22 PM | $158.94 | Up $0.14 | $158.94 | $158.90 | 300 |
| 12:21 PM | $158.80 | Up $0.05 | $158.81 | $158.71 | 1,000 |
| 12:20 PM | $158.75 | Up $0.06 | $158.75 | $158.74 | 300 |
| 12:19 PM | $158.69 | Down $ -0.08 | $158.72 | $158.64 | 2,200 |
| 12:18 PM | $158.77 | Down $ -0.08 | $158.86 | $158.77 | 2,500 |
| 12:17 PM | $158.85 | Up $0.00 | $158.90 | $158.84 | 1,400 |
| 12:16 PM | $158.85 | Up $0.00 | $158.88 | $158.85 | 1,400 |
| 12:15 PM | $158.85 | Up $0.01 | $158.85 | $158.83 | 1,100 |
| 12:14 PM | $158.84 | Down $ -0.05 | $158.89 | $158.84 | 1,500 |
| 12:13 PM | $158.89 | Up $0.04 | $158.90 | $158.82 | 1,300 |
| 12:12 PM | $158.85 | Up $0.01 | $158.85 | $158.81 | 1,100 |
| 12:11 PM | $158.84 | Down $ -0.08 | $158.94 | $158.84 | 2,000 |
| 12:10 PM | $158.92 | Up $0.01 | $158.92 | $158.87 | 1,300 |
| 12:09 PM | $158.91 | Up $0.07 | $158.91 | $158.88 | 600 |
| 12:08 PM | $158.84 | Down $ -0.02 | $158.93 | $158.82 | 3,000 |
| 12:07 PM | $158.86 | Up $0.09 | $158.86 | $158.80 | 500 |
| 12:06 PM | $158.77 | Up $0.12 | $158.80 | $158.75 | 2,000 |
| 12:05 PM | $158.66 | Up $0.02 | $158.66 | $158.62 | 800 |
| 12:04 PM | $158.64 | Down $ -0.05 | $158.68 | $158.61 | 1,100 |
| 12:03 PM | $158.69 | Down $ -0.01 | $158.72 | $158.69 | 1,500 |
| 12:02 PM | $158.70 | Up $0.03 | $158.70 | $158.67 | 600 |
| 12:01 PM | $158.67 | Down $ -0.06 | $158.74 | $158.67 | 2,500 |
| 12:00 PM | $158.73 | Down $ -0.02 | $158.79 | $158.68 | 3,100 |
| 11:59 AM | $158.75 | Down $ -0.05 | $158.82 | $158.75 | 1,100 |
| 11:58 AM | $158.80 | Down $ -0.03 | $158.84 | $158.80 | 1,600 |
| 11:57 AM | $158.83 | Down $ -0.03 | $158.87 | $158.83 | 1,500 |
| 11:56 AM | $158.86 | Up $0.12 | $158.86 | $158.73 | 1,500 |
| 11:55 AM | $158.74 | Up $0.00 | $158.77 | $158.70 | 1,300 |
| 11:54 AM | $158.74 | Up $0.00 | $158.74 | $158.69 | 1,000 |
| 11:53 AM | $158.74 | Up $0.02 | $158.79 | $158.73 | 1,900 |
| 11:52 AM | $158.72 | Up $0.12 | $158.72 | $158.68 | 800 |
| 11:51 AM | $158.60 | Up $0.00 | $158.60 | $158.54 | 1,000 |
| 11:50 AM | $158.60 | Up $0.14 | $158.60 | $158.51 | 2,000 |
| 11:49 AM | $158.46 | Down $ -0.01 | $158.52 | $158.46 | 1,700 |
| 11:48 AM | $158.47 | Down $ -0.11 | $158.57 | $158.47 | 2,400 |
| 11:47 AM | $158.58 | Up $0.12 | $158.58 | $158.50 | 1,000 |
| 11:46 AM | $158.46 | Up $0.00 | $158.46 | $158.44 | 800 |
| 11:45 AM | $158.46 | Down $ -0.07 | $158.56 | $158.46 | 1,500 |
| 11:44 AM | $158.53 | Up $0.01 | $158.56 | $158.50 | 2,500 |
| 11:43 AM | $158.52 | Up $0.03 | $158.57 | $158.52 | 1,000 |
| 11:42 AM | $158.49 | Up $0.06 | $158.54 | $158.43 | 1,300 |
| 11:41 AM | $158.43 | Down $ -0.04 | $158.50 | $158.43 | 2,000 |
| 11:40 AM | $158.47 | Up $0.09 | $158.50 | $158.47 | 900 |
| 11:39 AM | $158.38 | Up $0.03 | $158.38 | $158.32 | 2,800 |
| 11:38 AM | $158.34 | Down $ -0.01 | $158.34 | $158.32 | 400 |
| 11:37 AM | $158.35 | Down $ -0.13 | $158.44 | $158.35 | 1,300 |
| 11:36 AM | $158.48 | Up $0.01 | $158.52 | $158.47 | 800 |
| 11:35 AM | $158.47 | Down $ -0.06 | $158.58 | $158.47 | 3,100 |
| 11:34 AM | $158.53 | Up $0.05 | $158.53 | $158.46 | 1,400 |
| 11:33 AM | $158.48 | Up $0.09 | $158.51 | $158.38 | 2,900 |
| 11:32 AM | $158.39 | Up $0.06 | $158.40 | $158.36 | 1,600 |
| 11:31 AM | $158.33 | Down $ -0.03 | $158.36 | $158.33 | 900 |
| 11:30 AM | $158.36 | Down $ -0.01 | $158.42 | $158.36 | 1,700 |
| 11:29 AM | $158.37 | Down $ -0.01 | $158.40 | $158.30 | 2,200 |
| 11:28 AM | $158.38 | Up $0.03 | $158.38 | $158.32 | 1,100 |
| 11:27 AM | $158.35 | Up $0.06 | $158.38 | $158.31 | 1,000 |
| 11:26 AM | $158.29 | Down $ -0.03 | $158.31 | $158.26 | 1,700 |
| 11:25 AM | $158.32 | Up $0.13 | $158.32 | $158.22 | 500 |
| 11:24 AM | $158.19 | Down $ -0.02 | $158.19 | $158.16 | 1,000 |
| 11:23 AM | $158.21 | Down $ -0.04 | $158.24 | $158.21 | 900 |
| 11:22 AM | $158.25 | Down $ -0.04 | $158.26 | $158.25 | 400 |
| 11:21 AM | $158.29 | Down $ -0.13 | $158.44 | $158.29 | 2,000 |
| 11:20 AM | $158.42 | Up $0.07 | $158.43 | $158.32 | 2,600 |
| 11:19 AM | $158.35 | Down $ -0.05 | $158.39 | $158.35 | 1,000 |
| 11:18 AM | $158.40 | Down $ -0.06 | $158.43 | $158.40 | 300 |
| 11:17 AM | $158.46 | Down $ -0.03 | $158.47 | $158.33 | 2,700 |
| 11:16 AM | $158.49 | Up $0.02 | $158.49 | $158.47 | 400 |
| 11:15 AM | $158.47 | Down $ -0.06 | $158.54 | $158.45 | 2,200 |
| 11:14 AM | $158.53 | Up $0.12 | $158.53 | $158.49 | 400 |
| 11:13 AM | $158.41 | Down $ -0.07 | $158.46 | $158.38 | 2,400 |
| 11:12 AM | $158.48 | Down $ -0.11 | $158.59 | $158.46 | 5,300 |
| 11:11 AM | $158.59 | Up $0.08 | $158.59 | $158.54 | 400 |
| 11:10 AM | $158.51 | Up $0.03 | $158.51 | $158.47 | 800 |
| 11:09 AM | $158.48 | Up $0.02 | $158.51 | $158.41 | 1,700 |
| 11:08 AM | $158.46 | Up $0.08 | $158.50 | $158.36 | 1,800 |
| 11:07 AM | $158.38 | Down $ -0.02 | $158.50 | $158.37 | 3,600 |
| 11:06 AM | $158.40 | Up $0.13 | $158.40 | $158.23 | 900 |
| 11:05 AM | $158.27 | Down $ -0.14 | $158.46 | $158.27 | 2,400 |
| 11:04 AM | $158.41 | Down $ -0.03 | $158.43 | $158.38 | 1,300 |
| 11:03 AM | $158.44 | Up $0.14 | $158.45 | $158.32 | 1,600 |
| 11:02 AM | $158.30 | Up $0.17 | $158.32 | $158.11 | 2,200 |
| 11:01 AM | $158.13 | Down $ -0.04 | $158.13 | $158.08 | 1,700 |
| 11:00 AM | $158.17 | Down $ -0.08 | $158.25 | $158.05 | 3,300 |
| 10:59 AM | $158.25 | Down $ -0.04 | $158.29 | $158.25 | 1,300 |
| 10:58 AM | $158.29 | Up $0.04 | $158.29 | $158.26 | 200 |
| 10:57 AM | $158.25 | Down $ -0.30 | $158.55 | $158.25 | 3,800 |
| 10:56 AM | $158.55 | Up $0.16 | $158.55 | $158.40 | 900 |
| 10:55 AM | $158.39 | Up $0.03 | $158.52 | $158.39 | 2,600 |
| 10:54 AM | $158.36 | Down $ -0.13 | $158.49 | $158.36 | 3,800 |
| 10:53 AM | $158.49 | Up $0.03 | $158.51 | $158.46 | 2,200 |
| 10:52 AM | $158.46 | Down $ -0.01 | $158.48 | $158.42 | 2,000 |
| 10:51 AM | $158.47 | Up $0.04 | $158.47 | $158.46 | 300 |
| 10:50 AM | $158.43 | Down $ -0.01 | $158.43 | $158.40 | 1,400 |
| 10:49 AM | $158.44 | Up $0.16 | $158.44 | $158.28 | 2,300 |
| 10:48 AM | $158.28 | Down $ -0.06 | $158.32 | $158.26 | 1,900 |
| 10:47 AM | $158.34 | Up $0.13 | $158.34 | $158.26 | 1,700 |
| 10:46 AM | $158.21 | Up $0.14 | $158.21 | $158.16 | 1,600 |
| 10:45 AM | $158.07 | Up $0.06 | $158.09 | $158.00 | 2,100 |
| 10:44 AM | $158.01 | Down $ -0.04 | $158.04 | $158.01 | 600 |
| 10:43 AM | $158.05 | Down $ -0.09 | $158.16 | $158.05 | 1,800 |
| 10:42 AM | $158.14 | Up $0.05 | $158.14 | $158.08 | 2,900 |
| 10:41 AM | $158.09 | Down $ -0.01 | $158.10 | $158.09 | 600 |
| 10:40 AM | $158.10 | Down $ -0.05 | $158.19 | $158.10 | 5,200 |
| 10:39 AM | $158.15 | Up $0.04 | $158.17 | $158.15 | 2,900 |
| 10:38 AM | $158.11 | Up $0.05 | $158.11 | $158.09 | 500 |
| 10:37 AM | $158.06 | Up $0.14 | $158.06 | $157.96 | 800 |
| 10:36 AM | $157.92 | Up $0.04 | $157.92 | $157.85 | 2,000 |
| 10:35 AM | $157.88 | Up $0.05 | $157.88 | $157.84 | 700 |
| 10:34 AM | $157.83 | Up $0.08 | $157.84 | $157.83 | 600 |
| 10:33 AM | $157.75 | Up $0.00 | $157.75 | $157.69 | 2,300 |
| 10:32 AM | $157.75 | Down $ -0.04 | $157.81 | $157.75 | 1,600 |
| 10:31 AM | $157.79 | Up $0.09 | $157.79 | $157.73 | 1,300 |
| 10:30 AM | $157.70 | Up $0.00 | $157.83 | $157.66 | 5,400 |
| 10:29 AM | $157.70 | Up $0.04 | $157.80 | $157.68 | 3,600 |
| 10:28 AM | $157.66 | Up $0.11 | $157.67 | $157.58 | 4,900 |
| 10:27 AM | $157.55 | Down $ -0.03 | $157.62 | $157.55 | 3,000 |
| 10:26 AM | $157.58 | Up $0.01 | $157.60 | $157.47 | 1,000 |
| 10:25 AM | $157.57 | Down $ -0.06 | $157.60 | $157.40 | 4,800 |
| 10:24 AM | $157.63 | Down $ -0.12 | $157.72 | $157.63 | 2,500 |
| 10:23 AM | $157.75 | Up $0.04 | $157.80 | $157.73 | 2,100 |
| 10:22 AM | $157.71 | Down $ -0.06 | $157.80 | $157.71 | 2,400 |
| 10:21 AM | $157.77 | Up $0.07 | $157.78 | $157.70 | 700 |
| 10:20 AM | $157.70 | Down $ -0.03 | $157.73 | $157.70 | 1,200 |
| 10:19 AM | $157.73 | Up $0.03 | $157.78 | $157.70 | 5,600 |
| 10:18 AM | $157.70 | Down $ -0.11 | $157.87 | $157.69 | 4,500 |
| 10:17 AM | $157.81 | Down $ -0.06 | $157.91 | $157.81 | 1,300 |
| 10:16 AM | $157.87 | Down $ -0.04 | $157.92 | $157.83 | 3,000 |
| 10:15 AM | $157.91 | Down $ -0.05 | $158.00 | $157.90 | 1,500 |
| 10:14 AM | $157.96 | Down $ -0.17 | $158.13 | $157.96 | 1,900 |
| 10:13 AM | $158.13 | Up $0.00 | $158.13 | $158.05 | 1,300 |
| 10:12 AM | $158.13 | Up $0.01 | $158.20 | $158.03 | 3,800 |
| 10:11 AM | $158.12 | Up $0.13 | $158.12 | $158.00 | 1,200 |
| 10:10 AM | $157.99 | Down $ -0.18 | $158.16 | $157.96 | 2,500 |
| 10:09 AM | $158.17 | Up $0.00 | $158.21 | $158.16 | 3,600 |
| 10:08 AM | $158.17 | Down $ -0.08 | $158.41 | $158.17 | 4,200 |
| 10:07 AM | $158.25 | Up $0.04 | $158.34 | $158.24 | 2,400 |
| 10:06 AM | $158.21 | Up $0.12 | $158.28 | $158.12 | 1,400 |
| 10:05 AM | $158.09 | Down $ -0.23 | $158.28 | $158.03 | 5,500 |
| 10:04 AM | $158.32 | Up $0.04 | $158.32 | $158.22 | 2,700 |
| 10:03 AM | $158.28 | Down $ -0.09 | $158.44 | $158.28 | 2,300 |
| 10:02 AM | $158.37 | Up $0.08 | $158.43 | $158.15 | 5,100 |
| 10:01 AM | $158.29 | Up $0.07 | $158.33 | $158.26 | 1,700 |
| 10:00 AM | $158.22 | Up $0.08 | $158.39 | $158.10 | 8,300 |
| 09:59 AM | $158.14 | Up $0.03 | $158.14 | $158.10 | 1,800 |
| 09:58 AM | $158.11 | Up $0.14 | $158.11 | $158.03 | 500 |
| 09:57 AM | $157.97 | Up $0.08 | $158.00 | $157.90 | 2,500 |
| 09:56 AM | $157.89 | Down $ -0.12 | $157.97 | $157.81 | 3,300 |
| 09:55 AM | $158.01 | Down $ -0.13 | $158.15 | $158.01 | 2,400 |
| 09:54 AM | $158.14 | Up $0.28 | $158.14 | $157.91 | 1,700 |
| 09:53 AM | $157.86 | Down $0.00 | $157.96 | $157.84 | 3,600 |
| 09:52 AM | $157.87 | Up $0.21 | $157.87 | $157.69 | 3,200 |
| 09:51 AM | $157.66 | Down $ -0.27 | $157.88 | $157.66 | 1,900 |
| 09:50 AM | $157.93 | Down $ -0.13 | $158.12 | $157.93 | 2,100 |
| 09:49 AM | $158.06 | Up $0.18 | $158.06 | $157.86 | 6,500 |
| 09:48 AM | $157.88 | Up $0.03 | $157.90 | $157.86 | 2,200 |
| 09:47 AM | $157.85 | Up $0.06 | $157.87 | $157.81 | 1,400 |
| 09:46 AM | $157.79 | Down $ -0.02 | $157.88 | $157.79 | 1,800 |
| 09:45 AM | $157.81 | Up $0.31 | $157.81 | $157.57 | 700 |
| 09:44 AM | $157.50 | Up $0.00 | $157.56 | $157.48 | 4,200 |
| 09:43 AM | $157.50 | Up $0.02 | $157.50 | $157.43 | 1,600 |
| 09:42 AM | $157.48 | Up $0.12 | $157.51 | $157.38 | 2,300 |
| 09:41 AM | $157.36 | Up $0.17 | $157.42 | $157.21 | 3,400 |
| 09:40 AM | $157.19 | Up $0.35 | $157.22 | $156.87 | 3,100 |
| 09:39 AM | $156.84 | Down $ -0.26 | $157.08 | $156.84 | 1,400 |
| 09:38 AM | $157.10 | Down $ -0.07 | $157.20 | $157.10 | 3,900 |
| 09:37 AM | $157.17 | Down $ -0.08 | $157.27 | $157.17 | 1,100 |
| 09:36 AM | $157.25 | Down $ -0.11 | $157.42 | $157.19 | 2,700 |
| 09:35 AM | $157.36 | Up $0.20 | $157.37 | $157.17 | 3,200 |
| 09:34 AM | $157.16 | Up $0.21 | $157.17 | $156.99 | 3,400 |
| 09:33 AM | $156.95 | Down $ -0.20 | $157.10 | $156.63 | 13,900 |
| 09:32 AM | $157.15 | Up $0.36 | $157.20 | $156.85 | 5,200 |
| 09:31 AM | $156.79 | Up $0.02 | $157.15 | $156.60 | 9,700 |
| 09:30 AM | $156.77 | Down $ -0.69 | $157.25 | $156.76 | 9,700 |
| Previous close | $157.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01-12-2023 | $160.23 | $158.76 | $160.42 | $158.61 | 989,800 |
| 30-11-2023 | $157.46 | $155.14 | $157.57 | $154.77 | 3,144,500 |
| 29-11-2023 | $155.53 | $155.01 | $155.90 | $154.99 | 747,800 |
| 28-11-2023 | $153.28 | $153.36 | $153.92 | $152.26 | 848,300 |
| 27-11-2023 | $152.48 | $152.92 | $153.42 | $152.43 | 1,501,800 |
| 24-11-2023 | $157.24 | $156.84 | $157.73 | $156.68 | 264,200 |
| 23-11-2023 | $157.67 | $157.48 | $158.08 | $157.48 | 230,900 |
| 22-11-2023 | $155.78 | $157.13 | $157.14 | $155.62 | 642,000 |
| 21-11-2023 | $156.78 | $156.66 | $157.00 | $156.39 | 566,000 |
| 20-11-2023 | $157.38 | $157.66 | $158.12 | $157.26 | 431,000 |
| 17-11-2023 | $158.14 | $158.11 | $158.45 | $157.54 | 486,500 |
| 16-11-2023 | $157.01 | $156.32 | $157.43 | $156.17 | 424,200 |
| 15-11-2023 | $156.21 | $157.27 | $157.55 | $155.61 | 679,600 |
| 14-11-2023 | $156.97 | $156.33 | $157.57 | $156.09 | 738,000 |
| 13-11-2023 | $155.34 | $155.57 | $155.83 | $155.02 | 469,900 |
| 10-11-2023 | $154.14 | $153.66 | $154.35 | $153.13 | 560,400 |
| 09-11-2023 | $152.39 | $154.41 | $154.55 | $152.07 | 528,400 |
| 08-11-2023 | $152.15 | $151.88 | $152.48 | $151.44 | 566,300 |
| 07-11-2023 | $151.42 | $151.54 | $151.55 | $150.69 | 838,400 |
| 06-11-2023 | $151.47 | $151.62 | $151.63 | $150.60 | 581,900 |
| 03-11-2023 | $151.77 | $151.05 | $151.82 | $151.01 | 650,700 |
| 02-11-2023 | $149.63 | $150.64 | $150.70 | $149.18 | 627,100 |
| 01-11-2023 | $147.93 | $147.51 | $148.46 | $147.43 | 442,500 |
| 31-10-2023 | $146.73 | $146.82 | $147.43 | $146.34 | 750,200 |
| 30-10-2023 | $146.54 | $147.29 | $147.78 | $146.48 | 723,500 |
| 27-10-2023 | $145.05 | $144.67 | $145.40 | $144.23 | 644,000 |
| 26-10-2023 | $144.65 | $145.08 | $145.37 | $144.53 | 429,000 |
| 25-10-2023 | $146.57 | $146.33 | $147.32 | $146.21 | 384,100 |
| 24-10-2023 | $144.99 | $144.95 | $145.65 | $144.51 | 454,600 |
| 23-10-2023 | $144.73 | $146.73 | $146.75 | $144.68 | 446,500 |
Graphs are not available, please refer to the detailed table