Quotes and Market Data
Find a quote
CANADIAN NATIONAL RAILWAY CO.
144.90 Up 3.01 (2.08 %)
Delayed : 2025/07/02 17:40:00
- Previous close $141.89
- Opening $143.50
- Price Ask $144.80
- Price Bid $144.80
- Size Bid 1
- Size Ask 1
- Today High $145.17
- Today Low $143.35
- 52 Weeks High $169.49
- 52 Weeks Low $130.02
- Volume 2,105,103
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $144.90 | Down $ -0.02 | $144.90 | $144.90 | 1,241,700 |
| 03:59 PM | $144.92 | Down $ -0.03 | $144.99 | $144.88 | 15,500 |
| 03:58 PM | $144.95 | Down $ -0.06 | $145.04 | $144.93 | 8,400 |
| 03:57 PM | $145.01 | Down $ -0.04 | $145.07 | $145.01 | 4,800 |
| 03:56 PM | $145.05 | Up $0.06 | $145.07 | $144.97 | 5,200 |
| 03:55 PM | $144.99 | Up $0.04 | $145.05 | $144.95 | 16,400 |
| 03:54 PM | $144.95 | Down $ -0.01 | $144.97 | $144.93 | 6,600 |
| 03:53 PM | $144.96 | Up $0.09 | $144.96 | $144.84 | 3,400 |
| 03:52 PM | $144.87 | Up $0.03 | $144.88 | $144.84 | 4,100 |
| 03:51 PM | $144.84 | Up $0.08 | $144.85 | $144.76 | 4,900 |
| 03:50 PM | $144.76 | Up $0.16 | $144.83 | $144.63 | 5,800 |
| 03:49 PM | $144.60 | Up $0.02 | $144.60 | $144.54 | 2,700 |
| 03:48 PM | $144.58 | Up $0.00 | $144.59 | $144.50 | 3,500 |
| 03:47 PM | $144.58 | Up $0.06 | $144.58 | $144.52 | 4,700 |
| 03:45 PM | $144.52 | Down $ -0.10 | $144.64 | $144.52 | 4,200 |
| 03:45 PM | $144.52 | Up $0.00 | $144.64 | $144.52 | 0 |
| 03:44 PM | $144.62 | Up $0.05 | $144.64 | $144.59 | 2,700 |
| 03:43 PM | $144.57 | Down $ -0.03 | $144.60 | $144.57 | 600 |
| 03:42 PM | $144.60 | Up $0.04 | $144.60 | $144.58 | 1,900 |
| 03:41 PM | $144.56 | Down $ -0.02 | $144.60 | $144.50 | 3,200 |
| 03:40 PM | $144.58 | Up $0.04 | $144.61 | $144.55 | 3,400 |
| 03:39 PM | $144.54 | Up $0.00 | $144.54 | $144.52 | 500 |
| 03:38 PM | $144.54 | Up $0.06 | $144.56 | $144.50 | 2,300 |
| 03:37 PM | $144.48 | Down $ -0.02 | $144.48 | $144.48 | 200 |
| 03:36 PM | $144.50 | Up $0.05 | $144.50 | $144.41 | 3,500 |
| 03:35 PM | $144.45 | Up $0.11 | $144.45 | $144.35 | 2,500 |
| 03:34 PM | $144.34 | Down $ -0.01 | $144.34 | $144.30 | 1,400 |
| 03:33 PM | $144.35 | Down $ -0.06 | $144.41 | $144.35 | 1,500 |
| 03:32 PM | $144.41 | Up $0.01 | $144.41 | $144.37 | 1,200 |
| 03:31 PM | $144.40 | Down $ -0.03 | $144.40 | $144.40 | 300 |
| 03:30 PM | $144.43 | Down $ -0.01 | $144.48 | $144.42 | 1,900 |
| 03:29 PM | $144.44 | Up $0.05 | $144.44 | $144.39 | 2,600 |
| 03:28 PM | $144.39 | Down $ -0.07 | $144.46 | $144.39 | 700 |
| 03:27 PM | $144.46 | Down $ -0.09 | $144.58 | $144.46 | 2,100 |
| 03:26 PM | $144.55 | Down $ -0.06 | $144.57 | $144.52 | 1,800 |
| 03:25 PM | $144.61 | Down $ -0.04 | $144.61 | $144.61 | 100 |
| 03:24 PM | $144.65 | Down $ -0.04 | $144.73 | $144.65 | 2,600 |
| 03:23 PM | $144.69 | Down $ -0.09 | $144.76 | $144.69 | 2,000 |
| 03:22 PM | $144.78 | Down $ -0.03 | $144.81 | $144.78 | 500 |
| 03:21 PM | $144.81 | Down $ -0.08 | $144.89 | $144.81 | 1,300 |
| 03:20 PM | $144.89 | Down $ -0.06 | $144.91 | $144.88 | 1,600 |
| 03:19 PM | $144.95 | Up $0.04 | $144.95 | $144.93 | 400 |
| 03:18 PM | $144.91 | Up $0.03 | $144.91 | $144.83 | 2,600 |
| 03:17 PM | $144.88 | Down $ -0.01 | $144.88 | $144.88 | 100 |
| 03:16 PM | $144.89 | Up $0.06 | $144.89 | $144.85 | 1,500 |
| 03:15 PM | $144.83 | Down $ -0.01 | $144.84 | $144.82 | 500 |
| 03:14 PM | $144.84 | Down $ -0.04 | $144.88 | $144.84 | 800 |
| 03:13 PM | $144.88 | Up $0.02 | $144.88 | $144.88 | 200 |
| 03:12 PM | $144.86 | Up $0.07 | $144.86 | $144.80 | 1,400 |
| 03:11 PM | $144.80 | Down $ -0.01 | $144.82 | $144.77 | 3,200 |
| 03:10 PM | $144.80 | Down $ -0.22 | $145.01 | $144.80 | 5,900 |
| 03:09 PM | $145.02 | Down $0.00 | $145.02 | $145.00 | 1,000 |
| 03:08 PM | $145.03 | Down $0.00 | $145.05 | $145.00 | 2,100 |
| 03:07 PM | $145.03 | Up $0.03 | $145.03 | $145.02 | 200 |
| 03:06 PM | $145.00 | Down $ -0.13 | $145.09 | $145.00 | 2,700 |
| 03:05 PM | $145.13 | Up $0.08 | $145.13 | $145.06 | 1,200 |
| 03:04 PM | $145.05 | Down $ -0.02 | $145.09 | $145.03 | 2,100 |
| 03:02 PM | $145.07 | Down $ -0.07 | $145.10 | $145.06 | 2,400 |
| 03:02 PM | $145.07 | Up $0.00 | $145.10 | $145.06 | 0 |
| 03:01 PM | $145.14 | Up $0.04 | $145.14 | $145.10 | 1,800 |
| 03:00 PM | $145.10 | Down $ -0.01 | $145.12 | $145.08 | 1,200 |
| 02:59 PM | $145.11 | Up $0.03 | $145.11 | $145.07 | 1,400 |
| 02:58 PM | $145.08 | Down $ -0.01 | $145.11 | $145.08 | 600 |
| 02:57 PM | $145.09 | Up $0.01 | $145.11 | $145.09 | 900 |
| 02:56 PM | $145.08 | Down $ -0.05 | $145.13 | $145.08 | 1,400 |
| 02:55 PM | $145.13 | Down $ -0.02 | $145.17 | $145.09 | 5,000 |
| 02:54 PM | $145.15 | Up $0.01 | $145.15 | $145.15 | 100 |
| 02:53 PM | $145.14 | Up $0.07 | $145.14 | $145.11 | 1,300 |
| 02:52 PM | $145.07 | Down $ -0.03 | $145.11 | $145.07 | 500 |
| 02:51 PM | $145.10 | Up $0.09 | $145.10 | $145.01 | 4,000 |
| 02:50 PM | $145.01 | Down $ -0.03 | $145.04 | $145.01 | 600 |
| 02:49 PM | $145.04 | Up $0.07 | $145.04 | $144.98 | 2,200 |
| 02:48 PM | $144.97 | Up $0.04 | $144.97 | $144.96 | 1,500 |
| 02:47 PM | $144.93 | Down $ -0.05 | $144.95 | $144.91 | 2,100 |
| 02:46 PM | $144.98 | Up $0.02 | $144.98 | $144.97 | 300 |
| 02:45 PM | $144.96 | Down $ -0.05 | $145.01 | $144.96 | 1,400 |
| 02:44 PM | $145.01 | Up $0.02 | $145.01 | $145.01 | 400 |
| 02:43 PM | $144.99 | Up $0.07 | $145.02 | $144.96 | 5,500 |
| 02:42 PM | $144.92 | Down $ -0.01 | $144.92 | $144.92 | 900 |
| 02:41 PM | $144.93 | Up $0.03 | $144.93 | $144.91 | 800 |
| 02:40 PM | $144.90 | Down $ -0.03 | $144.93 | $144.89 | 900 |
| 02:39 PM | $144.93 | Down $ -0.09 | $145.03 | $144.93 | 4,300 |
| 02:38 PM | $145.02 | Up $0.06 | $145.02 | $144.96 | 7,900 |
| 02:37 PM | $144.96 | Down $ -0.01 | $144.98 | $144.96 | 700 |
| 02:36 PM | $144.97 | Up $0.06 | $144.97 | $144.91 | 2,200 |
| 02:35 PM | $144.91 | Up $0.01 | $144.91 | $144.89 | 300 |
| 02:34 PM | $144.90 | Down $ -0.02 | $144.90 | $144.88 | 1,500 |
| 02:33 PM | $144.92 | Down $ -0.03 | $144.95 | $144.89 | 1,400 |
| 02:32 PM | $144.95 | Up $0.03 | $144.95 | $144.94 | 2,900 |
| 02:31 PM | $144.92 | Up $0.09 | $144.92 | $144.87 | 1,800 |
| 02:30 PM | $144.83 | Up $0.01 | $144.85 | $144.82 | 1,400 |
| 02:29 PM | $144.82 | Up $0.05 | $144.82 | $144.80 | 600 |
| 02:28 PM | $144.77 | Down $ -0.05 | $144.84 | $144.77 | 2,300 |
| 02:27 PM | $144.82 | Up $0.00 | $144.83 | $144.82 | 400 |
| 02:26 PM | $144.82 | Up $0.02 | $144.82 | $144.82 | 100 |
| 02:25 PM | $144.80 | Up $0.04 | $144.80 | $144.78 | 1,100 |
| 02:24 PM | $144.76 | Up $0.02 | $144.76 | $144.73 | 1,000 |
| 02:23 PM | $144.74 | Down $ -0.03 | $144.81 | $144.74 | 3,900 |
| 02:22 PM | $144.77 | Up $0.02 | $144.77 | $144.74 | 1,000 |
| 02:21 PM | $144.75 | Up $0.00 | $144.75 | $144.75 | 100 |
| 02:20 PM | $144.75 | Up $0.03 | $144.75 | $144.70 | 1,400 |
| 02:19 PM | $144.72 | Down $ -0.02 | $144.75 | $144.72 | 1,000 |
| 02:18 PM | $144.74 | Up $0.06 | $144.74 | $144.69 | 2,500 |
| 02:17 PM | $144.68 | Up $0.01 | $144.68 | $144.65 | 700 |
| 02:16 PM | $144.67 | Up $0.06 | $144.67 | $144.63 | 700 |
| 02:15 PM | $144.61 | Up $0.02 | $144.61 | $144.61 | 500 |
| 02:14 PM | $144.59 | Up $0.01 | $144.59 | $144.59 | 500 |
| 02:13 PM | $144.58 | Up $0.01 | $144.58 | $144.55 | 1,700 |
| 02:12 PM | $144.58 | Down $ -0.01 | $144.58 | $144.56 | 400 |
| 02:11 PM | $144.58 | Up $0.00 | $144.58 | $144.56 | 1,600 |
| 02:10 PM | $144.58 | Up $0.01 | $144.59 | $144.58 | 300 |
| 02:09 PM | $144.57 | Up $0.09 | $144.57 | $144.49 | 1,700 |
| 02:07 PM | $144.48 | Up $0.01 | $144.48 | $144.46 | 500 |
| 02:07 PM | $144.48 | Up $0.00 | $144.48 | $144.46 | 0 |
| 02:06 PM | $144.47 | Down $ -0.01 | $144.48 | $144.47 | 1,200 |
| 02:05 PM | $144.48 | Up $0.00 | $144.48 | $144.46 | 300 |
| 02:04 PM | $144.48 | Down $ -0.01 | $144.48 | $144.48 | 800 |
| 02:03 PM | $144.49 | Down $ -0.02 | $144.55 | $144.49 | 2,900 |
| 02:01 PM | $144.51 | Down $ -0.01 | $144.52 | $144.51 | 500 |
| 02:01 PM | $144.51 | Up $0.00 | $144.52 | $144.51 | 0 |
| 01:59 PM | $144.52 | Down $ -0.12 | $144.64 | $144.52 | 2,900 |
| 01:59 PM | $144.52 | Up $0.00 | $144.64 | $144.52 | 0 |
| 01:58 PM | $144.64 | Up $0.08 | $144.64 | $144.57 | 1,200 |
| 01:57 PM | $144.56 | Down $ -0.02 | $144.57 | $144.55 | 2,300 |
| 01:56 PM | $144.58 | Up $0.01 | $144.58 | $144.55 | 2,100 |
| 01:55 PM | $144.57 | Up $0.02 | $144.57 | $144.55 | 200 |
| 01:54 PM | $144.55 | Up $0.00 | $144.55 | $144.52 | 1,400 |
| 01:53 PM | $144.55 | Down $ -0.01 | $144.56 | $144.54 | 1,000 |
| 01:52 PM | $144.56 | Up $0.06 | $144.58 | $144.52 | 2,300 |
| 01:51 PM | $144.51 | Up $0.00 | $144.51 | $144.51 | 100 |
| 01:50 PM | $144.50 | Up $0.02 | $144.50 | $144.49 | 300 |
| 01:49 PM | $144.48 | Up $0.06 | $144.48 | $144.40 | 1,500 |
| 01:48 PM | $144.42 | Up $0.00 | $144.44 | $144.41 | 1,300 |
| 01:47 PM | $144.42 | Up $0.02 | $144.42 | $144.39 | 900 |
| 01:46 PM | $144.40 | Up $0.02 | $144.40 | $144.38 | 1,300 |
| 01:45 PM | $144.38 | Down $ -0.01 | $144.40 | $144.38 | 600 |
| 01:44 PM | $144.39 | Up $0.04 | $144.42 | $144.35 | 3,700 |
| 01:43 PM | $144.35 | Up $0.03 | $144.35 | $144.31 | 1,500 |
| 01:42 PM | $144.32 | Up $0.03 | $144.32 | $144.30 | 1,000 |
| 01:41 PM | $144.29 | Up $0.00 | $144.31 | $144.27 | 1,500 |
| 01:40 PM | $144.29 | Up $0.04 | $144.29 | $144.28 | 1,700 |
| 01:39 PM | $144.25 | Down $ -0.04 | $144.25 | $144.25 | 200 |
| 01:38 PM | $144.29 | Down $ -0.01 | $144.31 | $144.29 | 800 |
| 01:37 PM | $144.30 | Down $ -0.03 | $144.34 | $144.30 | 1,000 |
| 01:36 PM | $144.33 | Up $0.01 | $144.33 | $144.31 | 1,300 |
| 01:35 PM | $144.32 | Down $ -0.08 | $144.36 | $144.31 | 1,800 |
| 01:34 PM | $144.40 | Up $0.01 | $144.40 | $144.37 | 3,200 |
| 01:33 PM | $144.39 | Up $0.01 | $144.41 | $144.38 | 1,000 |
| 01:32 PM | $144.38 | Up $0.05 | $144.38 | $144.33 | 1,400 |
| 01:31 PM | $144.33 | Down $ -0.05 | $144.35 | $144.33 | 1,300 |
| 01:30 PM | $144.38 | Up $0.03 | $144.38 | $144.37 | 600 |
| 01:29 PM | $144.35 | Down $ -0.01 | $144.38 | $144.35 | 700 |
| 01:28 PM | $144.36 | Down $ -0.03 | $144.39 | $144.36 | 500 |
| 01:27 PM | $144.39 | Up $0.04 | $144.39 | $144.36 | 500 |
| 01:26 PM | $144.35 | Down $ -0.02 | $144.36 | $144.32 | 2,100 |
| 01:25 PM | $144.37 | Up $0.09 | $144.40 | $144.30 | 2,300 |
| 01:24 PM | $144.28 | Down $ -0.01 | $144.29 | $144.27 | 700 |
| 01:23 PM | $144.29 | Up $0.11 | $144.30 | $144.23 | 900 |
| 01:22 PM | $144.18 | Up $0.02 | $144.18 | $144.15 | 700 |
| 01:21 PM | $144.16 | Up $0.01 | $144.16 | $144.16 | 100 |
| 01:20 PM | $144.15 | Up $0.03 | $144.15 | $144.13 | 600 |
| 01:19 PM | $144.12 | Down $ -0.01 | $144.15 | $144.12 | 800 |
| 01:18 PM | $144.13 | Up $0.03 | $144.13 | $144.11 | 1,500 |
| 01:17 PM | $144.10 | Up $0.02 | $144.10 | $144.10 | 400 |
| 01:16 PM | $144.08 | Down $ -0.03 | $144.10 | $144.08 | 600 |
| 01:15 PM | $144.11 | Up $0.00 | $144.12 | $144.11 | 600 |
| 01:14 PM | $144.11 | Up $0.01 | $144.11 | $144.11 | 400 |
| 01:13 PM | $144.10 | Down $ -0.06 | $144.14 | $144.08 | 1,700 |
| 01:12 PM | $144.16 | Up $0.04 | $144.16 | $144.13 | 1,000 |
| 01:11 PM | $144.12 | Up $0.02 | $144.12 | $144.09 | 400 |
| 01:10 PM | $144.10 | Up $0.02 | $144.10 | $144.04 | 2,100 |
| 01:09 PM | $144.08 | Down $ -0.03 | $144.11 | $144.08 | 1,700 |
| 01:08 PM | $144.11 | Up $0.01 | $144.11 | $144.11 | 100 |
| 01:07 PM | $144.10 | Down $ -0.02 | $144.13 | $144.09 | 1,100 |
| 01:06 PM | $144.12 | Up $0.02 | $144.12 | $144.12 | 600 |
| 01:05 PM | $144.10 | Up $0.05 | $144.11 | $144.09 | 1,400 |
| 01:04 PM | $144.05 | Down $ -0.04 | $144.08 | $144.05 | 700 |
| 01:03 PM | $144.09 | Down $ -0.08 | $144.13 | $144.09 | 1,600 |
| 01:00 PM | $144.17 | Up $0.09 | $144.18 | $144.10 | 3,400 |
| 01:00 PM | $144.17 | Up $0.00 | $144.18 | $144.10 | 0 |
| 01:00 PM | $144.17 | Up $0.00 | $144.18 | $144.10 | 0 |
| 12:57 PM | $144.08 | Down $ -0.04 | $144.12 | $144.08 | 900 |
| 12:57 PM | $144.08 | Up $0.00 | $144.12 | $144.08 | 0 |
| 12:57 PM | $144.08 | Up $0.00 | $144.12 | $144.08 | 0 |
| 12:56 PM | $144.12 | Down $ -0.03 | $144.13 | $144.12 | 400 |
| 12:55 PM | $144.15 | Up $0.00 | $144.19 | $144.15 | 2,500 |
| 12:54 PM | $144.15 | Up $0.00 | $144.15 | $144.15 | 200 |
| 12:53 PM | $144.15 | Up $0.02 | $144.18 | $144.15 | 500 |
| 12:52 PM | $144.13 | Up $0.01 | $144.16 | $144.12 | 2,100 |
| 12:51 PM | $144.12 | Down $ -0.09 | $144.21 | $144.12 | 1,000 |
| 12:49 PM | $144.21 | Down $ -0.04 | $144.25 | $144.21 | 1,400 |
| 12:49 PM | $144.21 | Up $0.00 | $144.25 | $144.21 | 0 |
| 12:48 PM | $144.25 | Up $0.08 | $144.25 | $144.24 | 900 |
| 12:47 PM | $144.17 | Down $ -0.05 | $144.24 | $144.17 | 2,100 |
| 12:46 PM | $144.22 | Up $0.09 | $144.22 | $144.15 | 500 |
| 12:45 PM | $144.13 | Up $0.12 | $144.13 | $144.01 | 1,800 |
| 12:44 PM | $144.01 | Up $0.00 | $144.03 | $143.99 | 2,000 |
| 12:43 PM | $144.01 | Down $ -0.05 | $144.01 | $144.01 | 400 |
| 12:42 PM | $144.06 | Down $ -0.02 | $144.06 | $144.06 | 800 |
| 12:41 PM | $144.08 | Down $ -0.03 | $144.12 | $144.08 | 2,300 |
| 12:40 PM | $144.11 | Up $0.01 | $144.11 | $144.11 | 100 |
| 12:38 PM | $144.10 | Down $ -0.03 | $144.10 | $144.06 | 700 |
| 12:38 PM | $144.10 | Up $0.00 | $144.10 | $144.06 | 0 |
| 12:37 PM | $144.13 | Up $0.04 | $144.13 | $144.11 | 400 |
| 12:35 PM | $144.09 | Down $ -0.03 | $144.13 | $144.09 | 1,400 |
| 12:35 PM | $144.09 | Up $0.00 | $144.13 | $144.09 | 0 |
| 12:34 PM | $144.12 | Up $0.02 | $144.12 | $144.10 | 1,400 |
| 12:33 PM | $144.10 | Up $0.01 | $144.10 | $143.98 | 8,600 |
| 12:32 PM | $144.09 | Down $ -0.03 | $144.16 | $144.09 | 2,600 |
| 12:31 PM | $144.12 | Down $ -0.04 | $144.17 | $144.12 | 1,100 |
| 12:30 PM | $144.16 | Up $0.05 | $144.17 | $144.15 | 400 |
| 12:29 PM | $144.11 | Down $ -0.01 | $144.11 | $144.06 | 2,600 |
| 12:28 PM | $144.12 | Down $ -0.01 | $144.13 | $144.12 | 1,100 |
| 12:27 PM | $144.13 | Up $0.03 | $144.13 | $144.13 | 200 |
| 12:26 PM | $144.10 | Up $0.00 | $144.10 | $144.07 | 2,200 |
| 12:25 PM | $144.10 | Up $0.08 | $144.10 | $144.03 | 2,300 |
| 12:23 PM | $144.02 | Down $ -0.03 | $144.05 | $144.02 | 1,400 |
| 12:23 PM | $144.02 | Up $0.00 | $144.05 | $144.02 | 0 |
| 12:22 PM | $144.05 | Up $0.00 | $144.07 | $144.05 | 400 |
| 12:21 PM | $144.05 | Down $ -0.04 | $144.09 | $144.05 | 500 |
| 12:20 PM | $144.09 | Down $ -0.04 | $144.11 | $144.09 | 700 |
| 12:19 PM | $144.13 | Down $ -0.01 | $144.17 | $144.13 | 2,800 |
| 12:18 PM | $144.14 | Up $0.09 | $144.14 | $144.06 | 2,100 |
| 12:17 PM | $144.05 | Up $0.02 | $144.06 | $144.05 | 1,700 |
| 12:16 PM | $144.04 | Down $ -0.03 | $144.05 | $144.04 | 700 |
| 12:15 PM | $144.06 | Up $0.04 | $144.06 | $143.95 | 3,700 |
| 12:14 PM | $144.02 | Down $ -0.01 | $144.05 | $144.01 | 2,900 |
| 12:13 PM | $144.03 | Up $0.02 | $144.03 | $144.03 | 300 |
| 12:12 PM | $144.02 | Up $0.01 | $144.02 | $144.02 | 100 |
| 12:11 PM | $144.00 | Up $0.02 | $144.00 | $144.00 | 200 |
| 12:09 PM | $143.98 | Down $ -0.07 | $144.01 | $143.98 | 400 |
| 12:09 PM | $143.98 | Up $0.00 | $144.01 | $143.98 | 0 |
| 12:08 PM | $144.05 | Up $0.01 | $144.05 | $143.99 | 4,300 |
| 12:07 PM | $144.04 | Down $ -0.11 | $144.14 | $144.04 | 2,600 |
| 12:06 PM | $144.15 | Down $ -0.07 | $144.21 | $144.15 | 3,400 |
| 12:05 PM | $144.22 | Down $ -0.06 | $144.32 | $144.22 | 1,800 |
| 12:04 PM | $144.28 | Down $ -0.01 | $144.33 | $144.28 | 400 |
| 12:03 PM | $144.29 | Down $ -0.01 | $144.29 | $144.29 | 100 |
| 12:02 PM | $144.30 | Down $ -0.05 | $144.35 | $144.30 | 800 |
| 12:01 PM | $144.35 | Down $ -0.10 | $144.39 | $144.35 | 1,000 |
| 12:00 PM | $144.45 | Up $0.06 | $144.45 | $144.43 | 500 |
| 11:59 AM | $144.39 | Down $ -0.03 | $144.45 | $144.39 | 800 |
| 11:58 AM | $144.42 | Up $0.07 | $144.42 | $144.33 | 1,500 |
| 11:57 AM | $144.35 | Down $ -0.19 | $144.53 | $144.35 | 6,600 |
| 11:56 AM | $144.54 | Down $ -0.05 | $144.55 | $144.54 | 800 |
| 11:54 AM | $144.59 | Up $0.03 | $144.59 | $144.57 | 300 |
| 11:54 AM | $144.59 | Up $0.00 | $144.59 | $144.57 | 0 |
| 11:53 AM | $144.56 | Down $ -0.06 | $144.60 | $144.56 | 500 |
| 11:52 AM | $144.62 | Down $ -0.06 | $144.68 | $144.61 | 1,100 |
| 11:51 AM | $144.68 | Up $0.01 | $144.68 | $144.64 | 800 |
| 11:50 AM | $144.67 | Up $0.01 | $144.67 | $144.67 | 200 |
| 11:49 AM | $144.66 | Up $0.02 | $144.66 | $144.66 | 500 |
| 11:48 AM | $144.64 | Up $0.06 | $144.64 | $144.61 | 500 |
| 11:47 AM | $144.57 | Down $ -0.03 | $144.57 | $144.53 | 1,200 |
| 11:45 AM | $144.60 | Down $ -0.01 | $144.66 | $144.60 | 900 |
| 11:45 AM | $144.60 | Up $0.00 | $144.66 | $144.60 | 0 |
| 11:44 AM | $144.61 | Up $0.00 | $144.64 | $144.61 | 1,100 |
| 11:43 AM | $144.61 | Up $0.05 | $144.61 | $144.61 | 200 |
| 11:42 AM | $144.56 | Down $ -0.14 | $144.70 | $144.56 | 2,200 |
| 11:41 AM | $144.70 | Up $0.01 | $144.74 | $144.70 | 800 |
| 11:40 AM | $144.69 | Up $0.07 | $144.69 | $144.65 | 400 |
| 11:39 AM | $144.62 | Down $ -0.08 | $144.73 | $144.62 | 4,300 |
| 11:38 AM | $144.70 | Up $0.08 | $144.70 | $144.60 | 2,100 |
| 11:37 AM | $144.62 | Up $0.07 | $144.65 | $144.56 | 1,900 |
| 11:36 AM | $144.55 | Up $0.06 | $144.57 | $144.51 | 1,200 |
| 11:35 AM | $144.49 | Down $ -0.05 | $144.55 | $144.48 | 6,100 |
| 11:34 AM | $144.54 | Down $ -0.01 | $144.57 | $144.54 | 2,500 |
| 11:33 AM | $144.55 | Up $0.07 | $144.56 | $144.52 | 2,000 |
| 11:32 AM | $144.48 | Down $ -0.10 | $144.53 | $144.48 | 2,000 |
| 11:31 AM | $144.58 | Up $0.04 | $144.61 | $144.53 | 5,200 |
| 11:30 AM | $144.54 | Down $ -0.13 | $144.67 | $144.54 | 3,600 |
| 11:29 AM | $144.67 | Down $ -0.02 | $144.67 | $144.59 | 900 |
| 11:28 AM | $144.69 | Down $ -0.11 | $144.80 | $144.65 | 5,200 |
| 11:27 AM | $144.80 | Up $0.00 | $144.81 | $144.71 | 6,000 |
| 11:26 AM | $144.80 | Down $ -0.08 | $144.91 | $144.79 | 4,000 |
| 11:25 AM | $144.88 | Up $0.05 | $144.90 | $144.87 | 2,100 |
| 11:24 AM | $144.83 | Up $0.01 | $144.85 | $144.83 | 1,400 |
| 11:23 AM | $144.82 | Up $0.13 | $144.86 | $144.64 | 8,800 |
| 11:22 AM | $144.69 | Up $0.02 | $144.69 | $144.67 | 5,000 |
| 11:21 AM | $144.67 | Up $0.00 | $144.67 | $144.67 | 3,200 |
| 11:20 AM | $144.67 | Down $ -0.02 | $144.67 | $144.67 | 600 |
| 11:19 AM | $144.68 | Up $0.06 | $144.70 | $144.62 | 1,600 |
| 11:18 AM | $144.62 | Up $0.00 | $144.65 | $144.58 | 3,000 |
| 11:17 AM | $144.61 | Down $0.00 | $144.64 | $144.58 | 6,700 |
| 11:16 AM | $144.62 | Up $0.06 | $144.62 | $144.59 | 1,900 |
| 11:15 AM | $144.56 | Down $ -0.03 | $144.59 | $144.56 | 1,100 |
| 11:14 AM | $144.59 | Up $0.01 | $144.59 | $144.57 | 3,800 |
| 11:13 AM | $144.58 | Up $0.07 | $144.60 | $144.56 | 1,700 |
| 11:12 AM | $144.51 | Up $0.01 | $144.51 | $144.51 | 300 |
| 11:10 AM | $144.50 | Up $0.03 | $144.50 | $144.38 | 2,600 |
| 11:10 AM | $144.50 | Up $0.00 | $144.50 | $144.38 | 0 |
| 11:09 AM | $144.47 | Down $ -0.04 | $144.51 | $144.47 | 2,500 |
| 11:08 AM | $144.52 | Up $0.04 | $144.56 | $144.50 | 1,200 |
| 11:07 AM | $144.47 | Down $ -0.02 | $144.49 | $144.47 | 600 |
| 11:06 AM | $144.49 | Down $ -0.08 | $144.53 | $144.49 | 700 |
| 11:05 AM | $144.57 | Down $ -0.09 | $144.63 | $144.57 | 700 |
| 11:04 AM | $144.66 | Up $0.00 | $144.70 | $144.62 | 7,800 |
| 11:03 AM | $144.66 | Down $ -0.07 | $144.70 | $144.66 | 1,100 |
| 11:02 AM | $144.73 | Up $0.15 | $144.80 | $144.58 | 7,500 |
| 11:01 AM | $144.58 | Up $0.06 | $144.58 | $144.52 | 2,100 |
| 11:00 AM | $144.52 | Up $0.10 | $144.52 | $144.39 | 8,900 |
| 10:59 AM | $144.42 | Up $0.10 | $144.42 | $144.39 | 200 |
| 10:58 AM | $144.32 | Up $0.03 | $144.42 | $144.32 | 2,100 |
| 10:57 AM | $144.29 | Down $ -0.01 | $144.29 | $144.29 | 500 |
| 10:56 AM | $144.30 | Up $0.06 | $144.30 | $144.30 | 100 |
| 10:55 AM | $144.24 | Down $ -0.08 | $144.31 | $144.24 | 1,200 |
| 10:54 AM | $144.32 | Up $0.05 | $144.32 | $144.30 | 10,700 |
| 10:53 AM | $144.27 | Down $ -0.05 | $144.30 | $144.27 | 1,100 |
| 10:52 AM | $144.32 | Down $ -0.04 | $144.33 | $144.32 | 1,400 |
| 10:51 AM | $144.36 | Down $ -0.06 | $144.38 | $144.36 | 2,300 |
| 10:50 AM | $144.42 | Up $0.12 | $144.42 | $144.27 | 500 |
| 10:49 AM | $144.30 | Up $0.09 | $144.30 | $144.24 | 300 |
| 10:48 AM | $144.21 | Down $ -0.04 | $144.22 | $144.21 | 200 |
| 10:47 AM | $144.25 | Up $0.11 | $144.25 | $144.19 | 1,800 |
| 10:46 AM | $144.14 | Down $ -0.13 | $144.24 | $144.14 | 2,500 |
| 10:45 AM | $144.27 | Up $0.00 | $144.28 | $144.25 | 800 |
| 10:44 AM | $144.27 | Down $ -0.13 | $144.40 | $144.27 | 1,500 |
| 10:43 AM | $144.40 | Down $ -0.06 | $144.53 | $144.40 | 5,300 |
| 10:42 AM | $144.46 | Up $0.01 | $144.51 | $144.42 | 6,200 |
| 10:41 AM | $144.45 | Down $ -0.01 | $144.58 | $144.45 | 2,900 |
| 10:40 AM | $144.46 | Up $0.01 | $144.54 | $144.45 | 4,600 |
| 10:39 AM | $144.45 | Down $ -0.01 | $144.48 | $144.44 | 2,300 |
| 10:38 AM | $144.46 | Up $0.04 | $144.49 | $144.38 | 7,400 |
| 10:37 AM | $144.42 | Down $ -0.01 | $144.46 | $144.36 | 7,800 |
| 10:36 AM | $144.43 | Up $0.02 | $144.46 | $144.43 | 600 |
| 10:35 AM | $144.41 | Up $0.01 | $144.41 | $144.39 | 7,300 |
| 10:34 AM | $144.40 | Down $ -0.01 | $144.45 | $144.40 | 1,100 |
| 10:33 AM | $144.41 | Down $ -0.05 | $144.45 | $144.41 | 2,300 |
| 10:32 AM | $144.46 | Up $0.07 | $144.46 | $144.40 | 13,700 |
| 10:31 AM | $144.39 | Down $ -0.01 | $144.42 | $144.39 | 1,100 |
| 10:30 AM | $144.40 | Down $ -0.01 | $144.45 | $144.39 | 3,500 |
| 10:29 AM | $144.41 | Down $ -0.03 | $144.41 | $144.41 | 3,700 |
| 10:26 AM | $144.44 | Down $ -0.10 | $144.52 | $144.40 | 1,200 |
| 10:26 AM | $144.44 | Up $0.00 | $144.52 | $144.40 | 0 |
| 10:26 AM | $144.44 | Up $0.00 | $144.52 | $144.40 | 0 |
| 10:25 AM | $144.54 | Up $0.05 | $144.66 | $144.49 | 10,500 |
| 10:24 AM | $144.49 | Up $0.05 | $144.49 | $144.49 | 100 |
| 10:22 AM | $144.44 | Up $0.05 | $144.50 | $144.39 | 5,200 |
| 10:22 AM | $144.44 | Up $0.00 | $144.50 | $144.39 | 0 |
| 10:21 AM | $144.39 | Down $ -0.13 | $144.55 | $144.38 | 10,000 |
| 10:20 AM | $144.52 | Up $0.02 | $144.52 | $144.52 | 2,000 |
| 10:19 AM | $144.50 | Down $ -0.14 | $144.64 | $144.48 | 2,600 |
| 10:18 AM | $144.64 | Up $0.07 | $144.64 | $144.57 | 1,300 |
| 10:17 AM | $144.57 | Up $0.02 | $144.58 | $144.57 | 800 |
| 10:16 AM | $144.55 | Up $0.00 | $144.55 | $144.55 | 100 |
| 10:15 AM | $144.55 | Down $ -0.16 | $144.63 | $144.48 | 1,000 |
| 10:14 AM | $144.71 | Up $0.07 | $144.72 | $144.66 | 500 |
| 10:13 AM | $144.64 | Up $0.14 | $144.65 | $144.39 | 5,100 |
| 10:12 AM | $144.50 | Down $ -0.05 | $144.55 | $144.49 | 1,600 |
| 10:11 AM | $144.55 | Down $ -0.15 | $144.69 | $144.54 | 5,300 |
| 10:10 AM | $144.70 | Up $0.02 | $144.70 | $144.66 | 1,900 |
| 10:09 AM | $144.68 | Down $ -0.12 | $144.75 | $144.65 | 1,500 |
| 10:08 AM | $144.80 | Up $0.00 | $144.99 | $144.79 | 6,200 |
| 10:07 AM | $144.80 | Up $0.04 | $144.80 | $144.75 | 1,700 |
| 10:06 AM | $144.76 | Up $0.06 | $144.76 | $144.70 | 700 |
| 10:05 AM | $144.70 | Down $ -0.01 | $144.70 | $144.64 | 1,600 |
| 10:04 AM | $144.71 | Up $0.18 | $144.71 | $144.55 | 1,400 |
| 10:03 AM | $144.53 | Down $ -0.14 | $144.66 | $144.53 | 2,400 |
| 10:02 AM | $144.67 | Up $0.16 | $144.71 | $144.53 | 10,700 |
| 10:01 AM | $144.51 | Up $0.02 | $144.56 | $144.50 | 3,400 |
| 10:00 AM | $144.49 | Down $ -0.01 | $144.51 | $144.49 | 700 |
| 09:59 AM | $144.50 | Up $0.11 | $144.50 | $144.35 | 1,600 |
| 09:57 AM | $144.39 | Up $0.09 | $144.40 | $144.29 | 1,700 |
| 09:57 AM | $144.39 | Up $0.00 | $144.40 | $144.29 | 0 |
| 09:56 AM | $144.30 | Down $ -0.09 | $144.58 | $144.30 | 5,300 |
| 09:55 AM | $144.39 | Up $0.15 | $144.39 | $144.21 | 1,700 |
| 09:54 AM | $144.24 | Down $ -0.02 | $144.38 | $144.24 | 2,600 |
| 09:53 AM | $144.26 | Up $0.20 | $144.31 | $144.06 | 4,300 |
| 09:52 AM | $144.06 | Up $0.01 | $144.11 | $144.00 | 2,300 |
| 09:51 AM | $144.05 | Down $ -0.01 | $144.15 | $144.05 | 2,300 |
| 09:50 AM | $144.06 | Up $0.03 | $144.07 | $143.95 | 3,900 |
| 09:49 AM | $144.03 | Up $0.03 | $144.03 | $144.00 | 1,100 |
| 09:48 AM | $144.00 | Down $ -0.03 | $144.07 | $143.95 | 900 |
| 09:47 AM | $144.03 | Up $0.23 | $144.03 | $143.85 | 1,800 |
| 09:46 AM | $143.80 | Down $ -0.03 | $143.87 | $143.70 | 3,300 |
| 09:45 AM | $143.83 | Down $ -0.09 | $143.98 | $143.83 | 2,100 |
| 09:44 AM | $143.92 | Up $0.04 | $143.98 | $143.92 | 300 |
| 09:43 AM | $143.88 | Down $ -0.22 | $144.19 | $143.81 | 2,900 |
| 09:42 AM | $144.10 | Up $0.09 | $144.25 | $144.03 | 11,500 |
| 09:41 AM | $144.01 | Down $ -0.08 | $144.10 | $144.01 | 4,600 |
| 09:40 AM | $144.09 | Up $0.02 | $144.09 | $143.95 | 1,100 |
| 09:39 AM | $144.07 | Down $ -0.03 | $144.24 | $144.02 | 2,900 |
| 09:38 AM | $144.10 | Up $0.26 | $144.10 | $143.90 | 4,900 |
| 09:37 AM | $143.84 | Up $0.42 | $143.90 | $143.50 | 9,400 |
| 09:36 AM | $143.42 | Down $ -0.23 | $143.57 | $143.37 | 1,900 |
| 09:35 AM | $143.65 | Up $0.19 | $143.70 | $143.62 | 3,800 |
| 09:34 AM | $143.46 | Down $ -0.12 | $143.75 | $143.46 | 4,700 |
| 09:33 AM | $143.58 | Down $ -0.06 | $143.66 | $143.43 | 3,000 |
| 09:32 AM | $143.64 | Up $0.19 | $143.86 | $143.50 | 2,500 |
| 09:31 AM | $143.45 | Up $0.10 | $143.62 | $143.45 | 1,100 |
| 09:30 AM | $143.35 | Up $1.46 | $143.80 | $143.35 | 24,100 |
| Previous close | $141.89 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-07-2025 | $144.90 | $144.44 | $145.17 | $143.95 | 1,646,900 |
| 30-06-2025 | $141.89 | $141.71 | $142.51 | $141.45 | 966,900 |
| 27-06-2025 | $141.65 | $143.28 | $143.34 | $139.86 | 1,063,400 |
| 26-06-2025 | $141.74 | $141.56 | $141.97 | $141.30 | 1,908,200 |
| 25-06-2025 | $139.14 | $139.40 | $139.73 | $138.69 | 796,300 |
| 24-06-2025 | $140.17 | $140.33 | $140.56 | $139.85 | 805,900 |
| 23-06-2025 | $140.53 | $140.58 | $140.69 | $139.75 | 1,346,800 |
| 20-06-2025 | $140.05 | $140.55 | $140.71 | $139.62 | 1,122,700 |
| 19-06-2025 | $139.75 | $140.21 | $140.52 | $139.68 | 231,000 |
| 18-06-2025 | $139.54 | $139.88 | $140.15 | $139.29 | 627,000 |
| 17-06-2025 | $139.29 | $140.12 | $140.32 | $138.56 | 911,400 |
| 16-06-2025 | $142.24 | $141.43 | $142.71 | $141.39 | 1,713,800 |
| 13-06-2025 | $141.09 | $142.07 | $142.22 | $140.79 | 552,600 |
| 12-06-2025 | $143.24 | $142.26 | $143.55 | $142.07 | 855,100 |
| 11-06-2025 | $142.73 | $141.88 | $143.19 | $141.30 | 925,500 |
| 10-06-2025 | $144.59 | $144.93 | $145.04 | $143.78 | 2,608,500 |
| 09-06-2025 | $143.16 | $142.68 | $143.91 | $142.60 | 1,604,800 |
| 06-06-2025 | $143.75 | $144.73 | $144.99 | $143.34 | 536,300 |
| 05-06-2025 | $144.30 | $144.97 | $145.40 | $144.11 | 2,013,100 |
| 04-06-2025 | $145.15 | $145.10 | $145.73 | $144.90 | 1,588,500 |
| 03-06-2025 | $145.38 | $145.10 | $145.55 | $144.80 | 1,037,300 |
| 02-06-2025 | $143.79 | $142.36 | $143.98 | $142.08 | 950,900 |
| 30-05-2025 | $144.26 | $145.03 | $145.26 | $143.98 | 2,506,700 |
| 29-05-2025 | $145.01 | $144.31 | $145.30 | $144.17 | 798,600 |
| 28-05-2025 | $145.22 | $145.26 | $145.92 | $144.94 | 902,500 |
| 27-05-2025 | $145.48 | $144.99 | $145.85 | $144.96 | 1,314,000 |
| 26-05-2025 | $145.11 | $145.37 | $145.55 | $145.03 | 124,200 |
| 23-05-2025 | $144.21 | $145.01 | $145.36 | $144.05 | 1,047,900 |
| 22-05-2025 | $147.29 | $147.14 | $147.81 | $146.46 | 1,106,000 |
| 21-05-2025 | $147.13 | $147.59 | $147.99 | $146.95 | 857,500 |
Graphs are not available, please refer to the detailed table