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