Print

Quotes and Market Data

Find a quote

CANADIAN NATIONAL RAILWAY CO.

157.30 Up 0.85 (0.54 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $156.45
  • Opening $157.69
  • Price Ask $156.90
  • Price Bid $156.90
  • Size Bid 1
  • Size Ask 1
  • Today High $157.69
  • Today Low $155.71
  • 52 Weeks High $175.39
  • 52 Weeks Low $137.26
  • Volume 1,012,672

Fundamentals

  • P/E Ratio : 21.03
  • Earnings/Share : 6.29
  • Dividends/Share : $0.79
  • Current Div. Yield : 2.01
  • Market Cap (M) : 105,006.15
  • Shares Out (M) : 667.55
  • Exchange : XTSE
  • Ex Dividend Date : 2023/03/09

Intraday history

Hour Last Change High Low Volume
04:00 PM $157.30 Down $ -0.03 $157.30 $157.30 246,800
03:59 PM $157.33 Up $0.10 $157.33 $157.21 20,000
03:58 PM $157.23 Up $0.03 $157.25 $157.20 8,900
03:57 PM $157.20 Up $0.03 $157.21 $157.16 8,000
03:56 PM $157.17 Down $ -0.07 $157.22 $157.14 6,000
03:55 PM $157.24 Up $0.01 $157.26 $157.21 10,500
03:54 PM $157.23 Down $ -0.01 $157.26 $157.21 6,200
03:53 PM $157.24 Up $0.00 $157.25 $157.19 9,400
03:52 PM $157.24 Up $0.01 $157.24 $157.19 4,400
03:51 PM $157.23 Up $0.05 $157.24 $157.17 5,900
03:50 PM $157.18 Up $0.18 $157.22 $157.02 13,100
03:49 PM $157.00 Up $0.03 $157.03 $156.98 4,800
03:48 PM $156.97 Down $ -0.08 $157.07 $156.97 3,200
03:47 PM $157.05 Up $0.02 $157.08 $157.03 2,300
03:46 PM $157.03 Up $0.01 $157.07 $157.01 2,700
03:45 PM $157.02 Down $ -0.06 $157.10 $157.01 3,000
03:44 PM $157.08 Down $ -0.01 $157.09 $157.05 2,100
03:43 PM $157.09 Up $0.01 $157.09 $157.06 4,000
03:42 PM $157.08 Down $ -0.09 $157.16 $157.07 2,600
03:41 PM $157.17 Up $0.08 $157.18 $157.10 3,800
03:40 PM $157.09 Up $0.01 $157.12 $157.06 2,900
03:39 PM $157.08 Down $ -0.03 $157.13 $157.08 1,700
03:38 PM $157.11 Down $ -0.04 $157.15 $157.09 3,100
03:37 PM $157.15 Up $0.08 $157.16 $157.08 5,600
03:36 PM $157.07 Up $0.02 $157.07 $157.03 1,700
03:35 PM $157.05 Up $0.07 $157.06 $156.96 2,900
03:34 PM $156.98 Up $0.04 $156.98 $156.92 2,000
03:33 PM $156.94 Up $0.04 $156.98 $156.91 2,900
03:32 PM $156.90 Up $0.01 $156.93 $156.87 2,000
03:31 PM $156.89 Up $0.03 $156.94 $156.87 2,000
03:30 PM $156.86 Up $0.03 $156.88 $156.83 2,000
03:29 PM $156.83 Up $0.03 $156.87 $156.81 4,800
03:28 PM $156.80 Down $ -0.02 $156.80 $156.79 300
03:27 PM $156.82 Down $ -0.02 $156.83 $156.82 900
03:26 PM $156.84 Up $0.03 $156.85 $156.82 1,500
03:25 PM $156.81 Down $ -0.09 $156.88 $156.81 2,200
03:24 PM $156.90 Up $0.05 $156.90 $156.87 700
03:23 PM $156.85 Down $ -0.09 $156.91 $156.85 900
03:22 PM $156.94 Down $ -0.04 $156.98 $156.92 2,000
03:21 PM $156.98 Up $0.08 $156.98 $156.89 1,500
03:20 PM $156.90 Up $0.04 $156.92 $156.85 2,000
03:19 PM $156.86 Up $0.03 $156.89 $156.84 2,700
03:18 PM $156.84 Down $ -0.05 $156.88 $156.84 1,400
03:17 PM $156.89 Up $0.06 $156.89 $156.84 2,800
03:16 PM $156.83 Down $ -0.04 $156.87 $156.83 1,000
03:15 PM $156.87 Down $ -0.08 $156.94 $156.86 3,300
03:14 PM $156.95 Up $0.03 $156.95 $156.93 500
03:13 PM $156.92 Up $0.00 $156.92 $156.88 2,100
03:12 PM $156.92 Up $0.02 $156.92 $156.90 1,100
03:11 PM $156.90 Up $0.01 $156.92 $156.90 900
03:10 PM $156.89 Down $ -0.07 $156.95 $156.89 1,000
03:09 PM $156.96 Down $ -0.03 $157.01 $156.90 3,200
03:08 PM $156.99 Down $ -0.02 $157.00 $156.97 1,800
03:07 PM $157.01 Up $0.02 $157.03 $157.01 3,100
03:06 PM $156.99 Down $ -0.01 $157.01 $156.98 1,000
03:05 PM $157.00 Down $ -0.01 $157.04 $157.00 2,000
03:04 PM $157.01 Down $ -0.01 $157.04 $157.00 800
03:03 PM $157.02 Down $ -0.04 $157.05 $157.02 1,200
03:02 PM $157.06 Up $0.02 $157.06 $157.02 1,100
03:01 PM $157.04 Up $0.03 $157.04 $157.00 1,500
03:00 PM $157.01 Down $ -0.03 $157.02 $156.99 1,000
02:59 PM $157.04 Up $0.00 $157.05 $157.04 500
02:58 PM $157.04 Up $0.00 $157.06 $157.04 1,600
02:57 PM $157.04 Up $0.05 $157.04 $157.03 400
02:56 PM $156.99 Up $0.02 $156.99 $156.97 1,200
02:55 PM $156.97 Up $0.06 $156.97 $156.92 1,700
02:54 PM $156.91 Down $ -0.02 $156.92 $156.91 500
02:53 PM $156.93 Up $0.00 $156.93 $156.93 400
02:52 PM $156.93 Up $0.03 $156.93 $156.89 1,800
02:51 PM $156.90 Down $ -0.08 $156.95 $156.90 1,300
02:50 PM $156.98 Up $0.00 $157.00 $156.97 1,200
02:49 PM $156.98 Up $0.00 $157.01 $156.98 900
02:48 PM $156.98 Down $ -0.02 $157.01 $156.98 600
02:47 PM $157.00 Up $0.06 $157.02 $156.94 3,300
02:46 PM $156.94 Up $0.00 $156.94 $156.93 500
02:45 PM $156.94 Down $ -0.01 $156.97 $156.94 1,900
02:44 PM $156.95 Down $ -0.01 $156.98 $156.95 900
02:43 PM $156.96 Up $0.00 $156.96 $156.96 200
02:42 PM $156.96 Up $0.04 $156.98 $156.89 2,000
02:41 PM $156.92 Up $0.03 $156.92 $156.88 800
02:40 PM $156.89 Down $ -0.03 $156.89 $156.89 500
02:39 PM $156.92 Up $0.05 $156.92 $156.86 1,600
02:38 PM $156.87 Down $ -0.11 $156.95 $156.83 2,000
02:37 PM $156.98 Down $ -0.10 $157.06 $156.98 1,200
02:36 PM $157.08 Up $0.02 $157.08 $157.05 1,300
02:35 PM $157.06 Up $0.02 $157.06 $157.04 1,100
02:34 PM $157.04 Up $0.03 $157.04 $157.00 3,000
02:33 PM $157.01 Down $ -0.06 $157.10 $157.01 2,800
02:32 PM $157.07 Up $0.06 $157.07 $157.02 1,100
02:31 PM $157.01 Up $0.08 $157.01 $156.94 2,200
02:30 PM $156.93 Up $0.00 $156.97 $156.93 1,400
02:29 PM $156.93 Up $0.00 $156.95 $156.89 1,300
02:28 PM $156.93 Up $0.03 $156.93 $156.89 900
02:27 PM $156.90 Down $ -0.02 $156.93 $156.90 1,000
02:26 PM $156.92 Down $ -0.02 $156.96 $156.92 2,600
02:25 PM $156.94 Up $0.02 $156.94 $156.94 300
02:24 PM $156.92 Up $0.05 $156.95 $156.88 1,300
02:23 PM $156.87 Up $0.00 $156.87 $156.86 700
02:22 PM $156.87 Up $0.03 $156.87 $156.86 900
02:21 PM $156.84 Up $0.02 $156.84 $156.82 600
02:20 PM $156.82 Up $0.06 $156.82 $156.74 1,700
02:19 PM $156.76 Up $0.03 $156.78 $156.71 3,400
02:18 PM $156.73 Up $0.07 $156.73 $156.68 2,300
02:17 PM $156.66 Down $ -0.03 $156.68 $156.66 2,000
02:16 PM $156.69 Up $0.04 $156.69 $156.65 1,800
02:15 PM $156.65 Down $ -0.07 $156.70 $156.63 5,600
02:14 PM $156.72 Up $0.01 $156.72 $156.69 900
02:13 PM $156.71 Up $0.02 $156.71 $156.67 2,000
02:12 PM $156.69 Up $0.08 $156.69 $156.62 4,900
02:11 PM $156.61 Down $ -0.01 $156.62 $156.57 1,000
02:10 PM $156.62 Down $ -0.04 $156.65 $156.62 300
02:09 PM $156.66 Down $ -0.11 $156.76 $156.65 5,000
02:08 PM $156.77 Down $ -0.02 $156.78 $156.76 1,000
02:07 PM $156.79 Down $ -0.02 $156.81 $156.79 1,400
02:06 PM $156.81 Down $ -0.01 $156.81 $156.81 300
02:05 PM $156.82 Down $ -0.02 $156.86 $156.82 1,100
02:04 PM $156.84 Up $0.06 $156.84 $156.78 1,300
02:03 PM $156.78 Down $ -0.02 $156.79 $156.77 2,400
02:02 PM $156.80 Up $0.05 $156.80 $156.76 1,000
02:01 PM $156.75 Up $0.05 $156.75 $156.73 400
02:00 PM $156.70 Up $0.06 $156.70 $156.63 1,300
01:59 PM $156.64 Down $ -0.04 $156.66 $156.61 4,100
01:58 PM $156.68 Up $0.06 $156.68 $156.60 2,600
01:57 PM $156.62 Down $ -0.01 $156.62 $156.62 200
01:56 PM $156.63 Down $ -0.02 $156.68 $156.63 1,900
01:55 PM $156.65 Down $ -0.04 $156.68 $156.64 4,200
01:54 PM $156.69 Down $ -0.07 $156.79 $156.69 2,500
01:53 PM $156.76 Up $0.12 $156.76 $156.64 2,400
01:52 PM $156.64 Up $0.01 $156.66 $156.62 1,900
01:51 PM $156.63 Down $ -0.06 $156.67 $156.63 1,300
01:50 PM $156.69 Up $0.10 $156.69 $156.59 1,400
01:49 PM $156.59 Up $0.01 $156.59 $156.55 1,200
01:48 PM $156.58 Down $ -0.01 $156.58 $156.57 500
01:47 PM $156.59 Up $0.04 $156.62 $156.58 2,800
01:46 PM $156.55 Up $0.01 $156.60 $156.54 1,600
01:45 PM $156.54 Up $0.03 $156.54 $156.50 200
01:44 PM $156.51 Up $0.04 $156.53 $156.48 1,200
01:43 PM $156.47 Up $0.02 $156.47 $156.42 1,100
01:42 PM $156.45 Up $0.00 $156.45 $156.40 1,700
01:41 PM $156.45 Up $0.09 $156.45 $156.36 1,600
01:40 PM $156.36 Up $0.04 $156.36 $156.31 1,200
01:39 PM $156.31 Down $ -0.04 $156.35 $156.31 1,400
01:38 PM $156.35 Up $0.12 $156.35 $156.26 800
01:37 PM $156.23 Up $0.07 $156.23 $156.15 3,100
01:36 PM $156.16 Down $ -0.02 $156.16 $156.16 300
01:35 PM $156.18 Down $ -0.03 $156.22 $156.18 1,800
01:34 PM $156.21 Down $ -0.01 $156.21 $156.21 200
01:33 PM $156.22 Up $0.00 $156.27 $156.22 800
01:32 PM $156.22 Down $ -0.01 $156.26 $156.22 1,700
01:31 PM $156.23 Up $0.01 $156.24 $156.21 1,700
01:30 PM $156.22 Down $ -0.10 $156.29 $156.22 1,200
01:28 PM $156.32 Down $ -0.02 $156.36 $156.32 1,200
01:28 PM $156.32 Up $0.00 $156.36 $156.32 0
01:27 PM $156.34 Down $ -0.02 $156.36 $156.32 1,400
01:26 PM $156.36 Up $0.00 $156.36 $156.33 300
01:25 PM $156.36 Up $0.02 $156.37 $156.36 400
01:24 PM $156.34 Down $ -0.07 $156.44 $156.34 1,900
01:23 PM $156.41 Up $0.00 $156.44 $156.41 1,200
01:22 PM $156.41 Down $ -0.02 $156.41 $156.40 600
01:21 PM $156.43 Up $0.00 $156.43 $156.43 1,100
01:20 PM $156.43 Up $0.11 $156.43 $156.33 1,100
01:19 PM $156.32 Up $0.00 $156.32 $156.29 1,100
01:18 PM $156.32 Up $0.00 $156.34 $156.32 500
01:17 PM $156.32 Up $0.02 $156.33 $156.32 800
01:16 PM $156.30 Up $0.00 $156.30 $156.30 500
01:15 PM $156.30 Down $ -0.01 $156.33 $156.30 1,300
01:14 PM $156.31 Down $ -0.01 $156.32 $156.31 800
01:13 PM $156.32 Up $0.03 $156.32 $156.32 100
01:12 PM $156.29 Up $0.03 $156.29 $156.24 1,700
01:11 PM $156.26 Up $0.02 $156.26 $156.23 300
01:10 PM $156.24 Up $0.00 $156.29 $156.23 6,700
01:09 PM $156.24 Up $0.02 $156.27 $156.24 200
01:08 PM $156.22 Up $0.02 $156.28 $156.19 4,000
01:07 PM $156.20 Down $ -0.16 $156.36 $156.20 2,100
01:06 PM $156.36 Up $0.01 $156.39 $156.34 3,600
01:05 PM $156.35 Up $0.00 $156.35 $156.34 200
01:04 PM $156.35 Up $0.07 $156.35 $156.35 300
01:03 PM $156.28 Up $0.02 $156.28 $156.26 500
01:02 PM $156.26 Up $0.03 $156.26 $156.21 1,000
01:01 PM $156.23 Up $0.07 $156.23 $156.16 1,000
01:00 PM $156.16 Up $0.04 $156.17 $156.12 1,500
12:59 PM $156.12 Down $ -0.02 $156.14 $156.07 900
12:58 PM $156.14 Down $ -0.01 $156.16 $156.14 400
12:57 PM $156.15 Down $ -0.03 $156.18 $156.15 500
12:56 PM $156.18 Down $ -0.01 $156.18 $156.16 1,100
12:55 PM $156.19 Up $0.03 $156.19 $156.17 700
12:54 PM $156.16 Up $0.03 $156.17 $156.11 2,100
12:53 PM $156.13 Up $0.00 $156.13 $156.10 900
12:52 PM $156.13 Down $ -0.02 $156.14 $156.10 1,900
12:51 PM $156.15 Up $0.00 $156.17 $156.15 300
12:50 PM $156.15 Down $ -0.04 $156.17 $156.14 1,300
12:49 PM $156.19 Up $0.03 $156.19 $156.17 400
12:48 PM $156.16 Down $ -0.01 $156.18 $156.16 500
12:47 PM $156.17 Down $ -0.04 $156.23 $156.17 1,300
12:46 PM $156.21 Down $ -0.04 $156.24 $156.21 500
12:45 PM $156.25 Down $ -0.03 $156.27 $156.25 500
12:44 PM $156.28 Up $0.00 $156.28 $156.24 900
12:43 PM $156.28 Down $ -0.10 $156.37 $156.28 1,100
12:42 PM $156.38 Up $0.02 $156.40 $156.36 1,700
12:41 PM $156.36 Up $0.06 $156.36 $156.29 3,100
12:40 PM $156.30 Down $ -0.05 $156.30 $156.30 200
12:39 PM $156.35 Down $ -0.03 $156.41 $156.35 700
12:38 PM $156.38 Up $0.10 $156.39 $156.30 1,800
12:37 PM $156.28 Down $ -0.02 $156.30 $156.25 1,200
12:36 PM $156.30 Down $ -0.02 $156.33 $156.27 2,000
12:34 PM $156.32 Down $ -0.01 $156.32 $156.29 400
12:34 PM $156.32 Up $0.00 $156.32 $156.29 0
12:33 PM $156.33 Down $ -0.03 $156.37 $156.33 1,000
12:32 PM $156.36 Down $ -0.06 $156.41 $156.36 900
12:31 PM $156.42 Up $0.01 $156.43 $156.36 1,000
12:30 PM $156.41 Up $0.03 $156.43 $156.34 1,500
12:29 PM $156.38 Up $0.01 $156.38 $156.35 700
12:28 PM $156.37 Up $0.02 $156.37 $156.37 100
12:27 PM $156.35 Down $ -0.05 $156.41 $156.33 1,000
12:26 PM $156.40 Up $0.07 $156.40 $156.28 1,700
12:25 PM $156.33 Up $0.04 $156.33 $156.27 900
12:24 PM $156.29 Down $ -0.11 $156.42 $156.29 1,500
12:23 PM $156.40 Up $0.02 $156.40 $156.37 900
12:22 PM $156.38 Up $0.04 $156.38 $156.36 1,300
12:21 PM $156.34 Up $0.00 $156.34 $156.30 800
12:20 PM $156.34 Down $ -0.12 $156.48 $156.34 1,000
12:19 PM $156.46 Down $ -0.03 $156.52 $156.46 1,300
12:18 PM $156.49 Up $0.00 $156.56 $156.48 3,500
12:17 PM $156.49 Up $0.06 $156.49 $156.45 800
12:16 PM $156.43 Up $0.00 $156.47 $156.39 2,200
12:15 PM $156.43 Down $ -0.01 $156.43 $156.39 1,600
12:14 PM $156.44 Down $ -0.05 $156.48 $156.44 600
12:13 PM $156.49 Down $ -0.03 $156.59 $156.49 2,300
12:12 PM $156.52 Up $0.01 $156.54 $156.52 1,100
12:11 PM $156.51 Down $ -0.01 $156.52 $156.49 1,200
12:10 PM $156.52 Up $0.01 $156.52 $156.48 900
12:09 PM $156.51 Up $0.09 $156.53 $156.43 3,000
12:08 PM $156.42 Down $ -0.13 $156.56 $156.41 2,200
12:07 PM $156.54 Up $0.02 $156.55 $156.53 800
12:06 PM $156.52 Down $ -0.01 $156.54 $156.52 1,000
12:05 PM $156.53 Up $0.06 $156.53 $156.48 900
12:04 PM $156.47 Up $0.04 $156.47 $156.44 800
12:03 PM $156.43 Up $0.02 $156.43 $156.40 1,400
12:02 PM $156.41 Up $0.12 $156.41 $156.33 2,600
12:01 PM $156.29 Down $ -0.05 $156.30 $156.22 3,000
12:00 PM $156.34 Down $ -0.12 $156.45 $156.34 1,700
11:59 AM $156.46 Up $0.00 $156.47 $156.44 3,300
11:58 AM $156.46 Up $0.10 $156.46 $156.39 3,000
11:57 AM $156.36 Up $0.00 $156.36 $156.36 100
11:56 AM $156.36 Up $0.04 $156.37 $156.35 600
11:55 AM $156.32 Down $ -0.03 $156.42 $156.32 1,800
11:54 AM $156.35 Up $0.07 $156.35 $156.35 300
11:53 AM $156.28 Up $0.05 $156.28 $156.23 1,600
11:52 AM $156.23 Down $ -0.06 $156.27 $156.22 700
11:51 AM $156.29 Up $0.09 $156.29 $156.22 400
11:50 AM $156.20 Up $0.01 $156.22 $156.20 400
11:49 AM $156.19 Up $0.05 $156.19 $156.14 1,700
11:48 AM $156.14 Up $0.04 $156.18 $156.10 1,600
11:47 AM $156.10 Down $ -0.04 $156.12 $156.06 4,900
11:46 AM $156.14 Down $ -0.02 $156.17 $156.14 1,100
11:45 AM $156.16 Down $ -0.03 $156.22 $156.16 1,900
11:44 AM $156.19 Down $ -0.03 $156.21 $156.19 800
11:43 AM $156.22 Up $0.07 $156.22 $156.15 1,800
11:42 AM $156.15 Down $ -0.02 $156.20 $156.15 3,000
11:41 AM $156.17 Up $0.09 $156.19 $156.10 1,900
11:40 AM $156.08 Up $0.03 $156.09 $156.05 3,200
11:39 AM $156.05 Down $ -0.04 $156.08 $156.02 2,100
11:38 AM $156.09 Up $0.03 $156.09 $156.06 2,700
11:37 AM $156.06 Down $ -0.05 $156.10 $156.04 2,300
11:36 AM $156.11 Up $0.00 $156.11 $156.10 500
11:35 AM $156.11 Up $0.08 $156.12 $156.03 1,300
11:34 AM $156.03 Down $ -0.01 $156.04 $156.01 2,400
11:33 AM $156.04 Down $ -0.06 $156.08 $156.04 500
11:32 AM $156.10 Down $ -0.02 $156.12 $156.08 1,000
11:31 AM $156.12 Down $ -0.04 $156.13 $156.04 1,600
11:30 AM $156.16 Down $ -0.09 $156.24 $156.16 900
11:29 AM $156.25 Up $0.01 $156.25 $156.23 900
11:28 AM $156.24 Down $ -0.04 $156.27 $156.20 2,600
11:27 AM $156.28 Up $0.01 $156.28 $156.27 500
11:26 AM $156.27 Up $0.04 $156.27 $156.26 500
11:25 AM $156.23 Down $ -0.04 $156.25 $156.23 1,300
11:24 AM $156.27 Down $ -0.01 $156.27 $156.27 100
11:23 AM $156.28 Up $0.06 $156.31 $156.22 2,100
11:22 AM $156.22 Up $0.02 $156.22 $156.20 1,200
11:21 AM $156.20 Up $0.16 $156.20 $156.05 1,300
11:20 AM $156.04 Up $0.02 $156.09 $155.98 2,000
11:19 AM $156.02 Up $0.08 $156.03 $155.97 2,900
11:18 AM $155.94 Down $ -0.07 $156.01 $155.94 1,500
11:17 AM $156.01 Up $0.01 $156.04 $155.98 2,500
11:16 AM $156.00 Up $0.00 $156.00 $156.00 400
11:15 AM $156.00 Down $ -0.14 $156.19 $155.99 2,700
11:14 AM $156.14 Down $ -0.06 $156.19 $156.14 1,100
11:13 AM $156.20 Down $ -0.01 $156.23 $156.16 1,500
11:12 AM $156.21 Down $ -0.01 $156.27 $156.19 1,700
11:11 AM $156.22 Up $0.05 $156.26 $156.20 2,100
11:10 AM $156.17 Down $ -0.13 $156.26 $156.17 1,200
11:09 AM $156.30 Up $0.06 $156.30 $156.24 900
11:08 AM $156.24 Down $ -0.05 $156.31 $156.23 1,700
11:07 AM $156.29 Down $ -0.01 $156.32 $156.29 600
11:06 AM $156.30 Up $0.00 $156.33 $156.29 1,800
11:05 AM $156.30 Down $ -0.09 $156.37 $156.30 900
11:04 AM $156.39 Up $0.01 $156.43 $156.38 2,900
11:03 AM $156.38 Down $ -0.04 $156.43 $156.38 400
11:02 AM $156.42 Down $ -0.01 $156.42 $156.37 600
11:01 AM $156.43 Up $0.02 $156.43 $156.41 1,100
11:00 AM $156.41 Up $0.09 $156.42 $156.34 3,600
10:59 AM $156.32 Down $ -0.08 $156.45 $156.31 2,600
10:58 AM $156.40 Down $ -0.05 $156.43 $156.40 700
10:57 AM $156.45 Up $0.00 $156.45 $156.41 2,300
10:56 AM $156.45 Down $ -0.04 $156.46 $156.45 800
10:55 AM $156.49 Up $0.00 $156.51 $156.47 2,400
10:54 AM $156.49 Up $0.01 $156.51 $156.49 1,000
10:53 AM $156.48 Up $0.03 $156.51 $156.48 1,300
10:52 AM $156.45 Down $ -0.06 $156.54 $156.45 3,200
10:51 AM $156.51 Up $0.04 $156.52 $156.49 700
10:50 AM $156.47 Up $0.03 $156.51 $156.41 2,900
10:49 AM $156.44 Down $ -0.01 $156.45 $156.44 400
10:48 AM $156.45 Down $ -0.06 $156.52 $156.45 1,600
10:47 AM $156.51 Up $0.03 $156.52 $156.47 1,600
10:46 AM $156.48 Up $0.01 $156.48 $156.44 800
10:45 AM $156.47 Down $ -0.01 $156.54 $156.47 2,500
10:44 AM $156.48 Down $ -0.04 $156.58 $156.48 1,600
10:43 AM $156.52 Up $0.04 $156.52 $156.49 1,300
10:42 AM $156.48 Up $0.07 $156.48 $156.45 700
10:41 AM $156.41 Up $0.12 $156.47 $156.34 2,400
10:40 AM $156.29 Up $0.08 $156.29 $156.15 2,000
10:39 AM $156.21 Down $ -0.09 $156.26 $156.20 3,100
10:38 AM $156.30 Up $0.05 $156.34 $156.24 2,300
10:37 AM $156.25 Down $ -0.01 $156.26 $156.23 500
10:36 AM $156.26 Up $0.00 $156.28 $156.20 2,800
10:35 AM $156.26 Up $0.02 $156.31 $156.24 3,200
10:34 AM $156.24 Down $ -0.11 $156.37 $156.24 3,500
10:33 AM $156.35 Down $ -0.03 $156.40 $156.35 4,000
10:32 AM $156.38 Up $0.02 $156.38 $156.38 400
10:31 AM $156.36 Up $0.08 $156.38 $156.28 2,300
10:30 AM $156.28 Up $0.08 $156.28 $156.22 600
10:29 AM $156.20 Up $0.08 $156.21 $156.13 2,300
10:28 AM $156.12 Up $0.05 $156.13 $156.09 1,500
10:27 AM $156.07 Up $0.04 $156.07 $156.04 1,000
10:26 AM $156.03 Up $0.10 $156.08 $155.92 3,300
10:25 AM $155.93 Down $ -0.05 $155.96 $155.93 700
10:24 AM $155.98 Up $0.04 $155.98 $155.91 2,100
10:23 AM $155.94 Up $0.02 $155.97 $155.93 2,300
10:22 AM $155.92 Down $ -0.03 $155.98 $155.92 1,300
10:21 AM $155.95 Up $0.06 $156.00 $155.95 700
10:20 AM $155.89 Down $ -0.06 $155.97 $155.83 3,000
10:19 AM $155.95 Up $0.02 $155.95 $155.82 2,000
10:18 AM $155.93 Down $ -0.05 $155.95 $155.86 1,300
10:17 AM $155.98 Up $0.00 $156.01 $155.92 2,200
10:16 AM $155.98 Down $ -0.02 $155.98 $155.93 1,200
10:15 AM $156.00 Up $0.22 $156.00 $155.71 3,700
10:14 AM $155.78 Down $ -0.04 $155.78 $155.76 800
10:13 AM $155.82 Down $ -0.02 $155.85 $155.74 4,100
10:12 AM $155.84 Down $ -0.11 $155.93 $155.83 2,100
10:11 AM $155.95 Down $ -0.06 $156.03 $155.95 3,700
10:10 AM $156.01 Down $ -0.06 $156.05 $156.00 1,500
10:09 AM $156.07 Down $ -0.10 $156.16 $156.07 1,800
10:08 AM $156.17 Up $0.08 $156.27 $156.08 2,700
10:07 AM $156.09 Up $0.04 $156.09 $156.02 1,400
10:06 AM $156.05 Up $0.07 $156.09 $155.98 2,100
10:05 AM $155.98 Up $0.06 $155.98 $155.84 4,200
10:04 AM $155.92 Down $ -0.01 $156.00 $155.92 4,100
10:03 AM $155.93 Down $ -0.15 $156.04 $155.93 2,300
10:02 AM $156.08 Down $ -0.01 $156.09 $156.02 3,400
10:01 AM $156.09 Down $ -0.07 $156.16 $156.09 1,500
10:00 AM $156.16 Down $ -0.05 $156.21 $156.10 4,100
09:59 AM $156.21 Down $ -0.03 $156.26 $156.17 1,400
09:58 AM $156.24 Down $ -0.08 $156.33 $156.24 700
09:57 AM $156.32 Down $ -0.14 $156.45 $156.30 1,700
09:56 AM $156.46 Up $0.06 $156.50 $156.40 3,100
09:55 AM $156.40 Up $0.05 $156.40 $156.35 2,300
09:54 AM $156.35 Up $0.04 $156.35 $156.27 1,800
09:53 AM $156.31 Down $ -0.09 $156.39 $156.31 900
09:52 AM $156.40 Up $0.03 $156.45 $156.36 2,200
09:51 AM $156.37 Down $ -0.12 $156.45 $156.37 1,500
09:50 AM $156.49 Down $ -0.13 $156.66 $156.49 2,800
09:49 AM $156.62 Up $0.10 $156.62 $156.57 1,000
09:48 AM $156.52 Up $0.08 $156.55 $156.45 3,600
09:47 AM $156.44 Down $ -0.04 $156.45 $156.40 800
09:46 AM $156.48 Down $ -0.15 $156.67 $156.48 4,800
09:45 AM $156.63 Up $0.01 $156.66 $156.59 1,000
09:44 AM $156.62 Down $ -0.12 $156.70 $156.62 1,500
09:43 AM $156.74 Up $0.01 $156.77 $156.74 800
09:42 AM $156.73 Down $ -0.02 $156.80 $156.73 1,600
09:41 AM $156.75 Up $0.02 $156.86 $156.71 3,200
09:40 AM $156.73 Down $ -0.08 $156.81 $156.72 3,300
09:39 AM $156.81 Down $ -0.07 $156.90 $156.78 2,300
09:38 AM $156.88 Down $ -0.20 $157.04 $156.81 2,000
09:37 AM $157.08 Up $0.04 $157.13 $156.98 3,500
09:36 AM $157.04 Up $0.23 $157.04 $156.86 2,500
09:35 AM $156.81 Down $ -0.01 $156.94 $156.81 7,500
09:34 AM $156.82 Up $0.06 $156.87 $156.67 2,200
09:33 AM $156.76 Up $0.07 $156.85 $156.68 1,100
09:32 AM $156.69 Down $ -0.61 $157.29 $156.69 6,400
09:31 AM $157.30 Down $ -0.31 $157.64 $157.29 5,500
09:30 AM $157.61 Up $1.16 $157.69 $156.88 13,300
Previous close $156.45

One month history

Date Closing Opening High Low Volume
30-03-2023 $157.30 $156.45 $157.33 $156.07 697,000
29-03-2023 $156.45 $157.03 $157.03 $155.93 817,000
28-03-2023 $156.28 $156.45 $156.55 $155.68 2,239,200
27-03-2023 $156.52 $156.30 $157.04 $156.07 712,700
24-03-2023 $156.11 $154.44 $156.20 $154.13 701,300
23-03-2023 $154.61 $156.01 $156.07 $154.04 1,108,200
22-03-2023 $156.30 $158.06 $158.59 $156.23 550,200
21-03-2023 $157.46 $157.73 $157.79 $156.79 642,800
20-03-2023 $157.62 $157.83 $158.07 $156.50 639,200
17-03-2023 $158.30 $159.70 $159.93 $158.02 1,801,800
16-03-2023 $162.59 $162.00 $162.92 $161.79 870,400
15-03-2023 $158.51 $160.30 $160.40 $158.11 899,300
14-03-2023 $158.76 $160.20 $160.71 $156.76 1,113,600
13-03-2023 $159.55 $160.04 $160.61 $159.11 1,614,500
10-03-2023 $159.71 $162.42 $162.67 $159.65 1,986,200
09-03-2023 $160.64 $160.72 $161.75 $160.32 1,574,700
08-03-2023 $162.17 $161.93 $162.50 $161.36 584,500
07-03-2023 $159.88 $160.80 $161.39 $159.55 1,457,900
06-03-2023 $160.63 $161.75 $161.80 $160.35 1,346,100
03-03-2023 $162.17 $160.82 $162.43 $160.74 1,579,400
02-03-2023 $160.22 $159.27 $160.45 $158.99 804,300
01-03-2023 $157.21 $157.05 $158.02 $156.55 1,282,900
28-02-2023 $155.41 $156.18 $156.62 $155.01 2,285,400
27-02-2023 $157.40 $157.80 $157.90 $157.11 955,900
24-02-2023 $156.76 $155.46 $156.88 $155.30 686,000
23-02-2023 $157.10 $156.53 $157.36 $155.59 727,000
22-02-2023 $156.17 $156.18 $157.50 $155.72 903,800
21-02-2023 $157.37 $157.97 $158.34 $157.35 1,000,200
17-02-2023 $157.22 $157.31 $157.42 $156.91 827,600
16-02-2023 $158.03 $158.55 $159.25 $157.75 812,400
Graphs are not available, please refer to the detailed table
Back to top