Quotes and Market Data
Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
97.15 Down -1.70 (-1.75 %)
Delayed : 2025/11/18 17:40:00
- Previous close $98.85
- Opening $98.00
- Price Ask $97.14
- Price Bid $97.14
- Size Bid 1
- Size Ask 5
- Today High $98.25
- Today Low $97.03
- 52 Weeks High $118.80
- 52 Weeks Low $94.60
- Volume 1,323,619
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $97.15 | Up $0.00 | $97.15 | $97.15 | 231,200 |
| 03:59 PM | $97.15 | Down $ -0.07 | $97.23 | $97.15 | 32,700 |
| 03:58 PM | $97.22 | Up $0.04 | $97.23 | $97.17 | 30,700 |
| 03:57 PM | $97.18 | Down $ -0.02 | $97.21 | $97.18 | 10,100 |
| 03:56 PM | $97.20 | Down $ -0.05 | $97.26 | $97.19 | 10,300 |
| 03:55 PM | $97.25 | Down $ -0.04 | $97.37 | $97.21 | 30,900 |
| 03:54 PM | $97.29 | Up $0.01 | $97.34 | $97.29 | 17,000 |
| 03:53 PM | $97.29 | Down $ -0.01 | $97.30 | $97.28 | 13,000 |
| 03:52 PM | $97.29 | Down $ -0.01 | $97.31 | $97.28 | 3,900 |
| 03:51 PM | $97.30 | Down $ -0.03 | $97.36 | $97.29 | 13,400 |
| 03:50 PM | $97.33 | Up $0.22 | $97.33 | $97.12 | 16,100 |
| 03:49 PM | $97.11 | Down $ -0.02 | $97.17 | $97.11 | 12,800 |
| 03:48 PM | $97.13 | Up $0.06 | $97.13 | $97.08 | 12,800 |
| 03:47 PM | $97.07 | Down $ -0.01 | $97.10 | $97.07 | 4,300 |
| 03:46 PM | $97.08 | Down $ -0.04 | $97.11 | $97.08 | 6,700 |
| 03:45 PM | $97.12 | Up $0.04 | $97.13 | $97.08 | 10,800 |
| 03:44 PM | $97.08 | Down $ -0.02 | $97.10 | $97.08 | 3,800 |
| 03:43 PM | $97.10 | Up $0.02 | $97.10 | $97.03 | 9,700 |
| 03:42 PM | $97.08 | Down $ -0.09 | $97.17 | $97.08 | 5,700 |
| 03:41 PM | $97.17 | Down $ -0.05 | $97.22 | $97.17 | 3,200 |
| 03:40 PM | $97.22 | Down $ -0.03 | $97.25 | $97.21 | 5,300 |
| 03:39 PM | $97.25 | Up $0.02 | $97.28 | $97.22 | 4,100 |
| 03:38 PM | $97.23 | Up $0.02 | $97.23 | $97.21 | 2,700 |
| 03:37 PM | $97.21 | Up $0.03 | $97.21 | $97.18 | 1,700 |
| 03:36 PM | $97.18 | Down $ -0.03 | $97.23 | $97.18 | 2,800 |
| 03:35 PM | $97.21 | Up $0.02 | $97.24 | $97.19 | 5,100 |
| 03:34 PM | $97.19 | Up $0.01 | $97.20 | $97.17 | 4,800 |
| 03:33 PM | $97.18 | Up $0.02 | $97.18 | $97.15 | 300 |
| 03:32 PM | $97.15 | Up $0.07 | $97.15 | $97.10 | 2,500 |
| 03:31 PM | $97.08 | Down $ -0.06 | $97.14 | $97.08 | 4,300 |
| 03:30 PM | $97.15 | Up $0.02 | $97.15 | $97.12 | 3,800 |
| 03:29 PM | $97.13 | Up $0.00 | $97.14 | $97.12 | 700 |
| 03:28 PM | $97.13 | Up $0.02 | $97.14 | $97.10 | 3,700 |
| 03:27 PM | $97.11 | Down $ -0.05 | $97.15 | $97.11 | 3,700 |
| 03:26 PM | $97.16 | Up $0.00 | $97.18 | $97.15 | 2,000 |
| 03:25 PM | $97.16 | Down $ -0.05 | $97.21 | $97.16 | 4,000 |
| 03:24 PM | $97.21 | Down $ -0.02 | $97.21 | $97.21 | 1,000 |
| 03:23 PM | $97.23 | Down $ -0.07 | $97.29 | $97.23 | 4,700 |
| 03:22 PM | $97.30 | Up $0.00 | $97.30 | $97.29 | 600 |
| 03:21 PM | $97.30 | Down $ -0.05 | $97.37 | $97.30 | 6,300 |
| 03:20 PM | $97.35 | Up $0.03 | $97.36 | $97.32 | 1,600 |
| 03:19 PM | $97.32 | Up $0.02 | $97.35 | $97.31 | 4,000 |
| 03:18 PM | $97.30 | Down $ -0.05 | $97.31 | $97.30 | 2,700 |
| 03:16 PM | $97.35 | Down $ -0.06 | $97.42 | $97.35 | 2,000 |
| 03:16 PM | $97.35 | Up $0.00 | $97.42 | $97.35 | 0 |
| 03:15 PM | $97.41 | Down $ -0.03 | $97.43 | $97.41 | 3,400 |
| 03:14 PM | $97.43 | Up $0.01 | $97.43 | $97.41 | 1,000 |
| 03:13 PM | $97.42 | Down $ -0.01 | $97.42 | $97.40 | 1,900 |
| 03:12 PM | $97.43 | Down $ -0.03 | $97.46 | $97.43 | 2,600 |
| 03:11 PM | $97.46 | Up $0.03 | $97.46 | $97.44 | 1,200 |
| 03:10 PM | $97.43 | Up $0.02 | $97.45 | $97.43 | 1,800 |
| 03:09 PM | $97.41 | Down $ -0.02 | $97.47 | $97.41 | 2,500 |
| 03:08 PM | $97.43 | Down $ -0.02 | $97.47 | $97.43 | 2,700 |
| 03:07 PM | $97.45 | Up $0.00 | $97.45 | $97.43 | 400 |
| 03:06 PM | $97.45 | Down $ -0.02 | $97.46 | $97.44 | 2,500 |
| 03:05 PM | $97.47 | Up $0.03 | $97.49 | $97.44 | 4,200 |
| 03:04 PM | $97.44 | Up $0.05 | $97.44 | $97.41 | 1,600 |
| 03:03 PM | $97.39 | Down $ -0.11 | $97.51 | $97.39 | 2,700 |
| 03:02 PM | $97.51 | Up $0.00 | $97.52 | $97.50 | 3,500 |
| 03:01 PM | $97.50 | Down $ -0.02 | $97.51 | $97.49 | 1,300 |
| 03:00 PM | $97.52 | Up $0.16 | $97.58 | $97.36 | 6,700 |
| 02:59 PM | $97.36 | Up $0.05 | $97.36 | $97.33 | 400 |
| 02:58 PM | $97.31 | Down $ -0.06 | $97.43 | $97.29 | 7,300 |
| 02:57 PM | $97.38 | Down $ -0.02 | $97.38 | $97.37 | 700 |
| 02:56 PM | $97.39 | Up $0.11 | $97.39 | $97.35 | 1,400 |
| 02:55 PM | $97.28 | Down $ -0.01 | $97.28 | $97.26 | 1,300 |
| 02:54 PM | $97.29 | Down $ -0.04 | $97.32 | $97.29 | 4,400 |
| 02:53 PM | $97.33 | Down $ -0.07 | $97.37 | $97.33 | 1,200 |
| 02:52 PM | $97.40 | Up $0.05 | $97.40 | $97.34 | 900 |
| 02:51 PM | $97.35 | Up $0.05 | $97.35 | $97.31 | 1,800 |
| 02:50 PM | $97.30 | Down $ -0.01 | $97.30 | $97.30 | 800 |
| 02:49 PM | $97.31 | Down $ -0.04 | $97.34 | $97.31 | 1,000 |
| 02:48 PM | $97.35 | Down $ -0.03 | $97.36 | $97.34 | 1,500 |
| 02:47 PM | $97.38 | Up $0.03 | $97.38 | $97.35 | 1,200 |
| 02:46 PM | $97.35 | Up $0.00 | $97.35 | $97.31 | 2,800 |
| 02:45 PM | $97.35 | Up $0.02 | $97.35 | $97.31 | 29,000 |
| 02:44 PM | $97.33 | Down $ -0.04 | $97.36 | $97.33 | 1,000 |
| 02:43 PM | $97.37 | Up $0.02 | $97.38 | $97.37 | 800 |
| 02:42 PM | $97.36 | Up $0.01 | $97.38 | $97.35 | 1,900 |
| 02:41 PM | $97.35 | Down $ -0.02 | $97.45 | $97.35 | 1,600 |
| 02:40 PM | $97.37 | Up $0.00 | $97.39 | $97.35 | 2,100 |
| 02:39 PM | $97.37 | Up $0.09 | $97.37 | $97.30 | 2,000 |
| 02:38 PM | $97.28 | Down $ -0.04 | $97.30 | $97.25 | 2,100 |
| 02:37 PM | $97.32 | Down $ -0.05 | $97.38 | $97.32 | 6,000 |
| 02:36 PM | $97.37 | Up $0.00 | $97.37 | $97.35 | 700 |
| 02:35 PM | $97.37 | Down $ -0.01 | $97.38 | $97.34 | 2,000 |
| 02:34 PM | $97.38 | Up $0.02 | $97.38 | $97.36 | 1,500 |
| 02:33 PM | $97.36 | Down $ -0.05 | $97.40 | $97.36 | 2,300 |
| 02:32 PM | $97.41 | Up $0.02 | $97.41 | $97.40 | 1,000 |
| 02:31 PM | $97.39 | Up $0.00 | $97.39 | $97.37 | 1,500 |
| 02:30 PM | $97.39 | Up $0.04 | $97.39 | $97.34 | 1,200 |
| 02:29 PM | $97.35 | Up $0.02 | $97.37 | $97.35 | 1,400 |
| 02:28 PM | $97.33 | Down $ -0.06 | $97.42 | $97.33 | 3,000 |
| 02:27 PM | $97.39 | Down $ -0.04 | $97.43 | $97.39 | 800 |
| 02:26 PM | $97.43 | Down $ -0.01 | $97.43 | $97.42 | 1,000 |
| 02:25 PM | $97.44 | Up $0.02 | $97.45 | $97.43 | 800 |
| 02:24 PM | $97.42 | Up $0.04 | $97.43 | $97.35 | 5,300 |
| 02:23 PM | $97.38 | Up $0.00 | $97.38 | $97.36 | 800 |
| 02:22 PM | $97.38 | Down $ -0.02 | $97.38 | $97.36 | 2,100 |
| 02:21 PM | $97.40 | Up $0.07 | $97.40 | $97.33 | 4,500 |
| 02:20 PM | $97.33 | Up $0.07 | $97.35 | $97.26 | 19,800 |
| 02:19 PM | $97.26 | Up $0.02 | $97.27 | $97.26 | 2,300 |
| 02:18 PM | $97.24 | Up $0.04 | $97.24 | $97.19 | 2,200 |
| 02:17 PM | $97.20 | Down $0.00 | $97.20 | $97.16 | 1,300 |
| 02:16 PM | $97.21 | Down $0.00 | $97.22 | $97.21 | 1,000 |
| 02:15 PM | $97.21 | Down $ -0.07 | $97.29 | $97.21 | 1,700 |
| 02:14 PM | $97.28 | Up $0.08 | $97.28 | $97.22 | 2,000 |
| 02:13 PM | $97.21 | Up $0.00 | $97.21 | $97.18 | 3,300 |
| 02:12 PM | $97.20 | Up $0.04 | $97.22 | $97.17 | 2,600 |
| 02:11 PM | $97.16 | Down $ -0.03 | $97.18 | $97.16 | 1,000 |
| 02:10 PM | $97.20 | Up $0.04 | $97.22 | $97.15 | 1,300 |
| 02:09 PM | $97.15 | Up $0.02 | $97.15 | $97.13 | 300 |
| 02:08 PM | $97.13 | Up $0.00 | $97.13 | $97.08 | 1,900 |
| 02:07 PM | $97.13 | Down $ -0.04 | $97.15 | $97.13 | 800 |
| 02:06 PM | $97.17 | Up $0.01 | $97.17 | $97.17 | 700 |
| 02:05 PM | $97.16 | Up $0.05 | $97.16 | $97.10 | 1,600 |
| 02:04 PM | $97.11 | Up $0.05 | $97.11 | $97.09 | 700 |
| 02:03 PM | $97.06 | Down $ -0.02 | $97.06 | $97.03 | 3,700 |
| 02:02 PM | $97.08 | Down $ -0.08 | $97.14 | $97.05 | 2,000 |
| 02:01 PM | $97.16 | Up $0.01 | $97.19 | $97.15 | 1,200 |
| 02:00 PM | $97.15 | Down $ -0.02 | $97.15 | $97.14 | 500 |
| 01:59 PM | $97.17 | Up $0.04 | $97.17 | $97.14 | 1,200 |
| 01:58 PM | $97.13 | Up $0.00 | $97.13 | $97.09 | 400 |
| 01:57 PM | $97.13 | Up $0.00 | $97.13 | $97.10 | 1,400 |
| 01:56 PM | $97.13 | Down $ -0.02 | $97.16 | $97.10 | 3,600 |
| 01:55 PM | $97.15 | Down $ -0.07 | $97.20 | $97.15 | 1,900 |
| 01:54 PM | $97.22 | Up $0.00 | $97.22 | $97.21 | 200 |
| 01:53 PM | $97.22 | Up $0.05 | $97.22 | $97.16 | 2,100 |
| 01:52 PM | $97.17 | Up $0.03 | $97.17 | $97.14 | 400 |
| 01:51 PM | $97.14 | Down $ -0.03 | $97.16 | $97.12 | 2,300 |
| 01:50 PM | $97.17 | Up $0.01 | $97.17 | $97.14 | 2,500 |
| 01:49 PM | $97.16 | Up $0.00 | $97.16 | $97.14 | 200 |
| 01:48 PM | $97.16 | Down $ -0.03 | $97.17 | $97.16 | 600 |
| 01:47 PM | $97.19 | Down $ -0.04 | $97.23 | $97.17 | 2,500 |
| 01:46 PM | $97.23 | Up $0.04 | $97.25 | $97.19 | 1,200 |
| 01:45 PM | $97.19 | Down $ -0.04 | $97.21 | $97.19 | 700 |
| 01:44 PM | $97.23 | Up $0.01 | $97.28 | $97.23 | 2,400 |
| 01:43 PM | $97.22 | Up $0.06 | $97.22 | $97.13 | 1,500 |
| 01:42 PM | $97.16 | Down $ -0.05 | $97.19 | $97.11 | 5,300 |
| 01:41 PM | $97.20 | Up $0.00 | $97.22 | $97.19 | 5,500 |
| 01:40 PM | $97.20 | Down $ -0.04 | $97.27 | $97.19 | 13,400 |
| 01:39 PM | $97.24 | Down $ -0.01 | $97.24 | $97.24 | 100 |
| 01:38 PM | $97.25 | Up $0.02 | $97.25 | $97.23 | 300 |
| 01:37 PM | $97.23 | Down $ -0.01 | $97.23 | $97.18 | 5,500 |
| 01:36 PM | $97.24 | Up $0.04 | $97.24 | $97.20 | 700 |
| 01:35 PM | $97.20 | Down $ -0.08 | $97.24 | $97.20 | 4,600 |
| 01:33 PM | $97.28 | Up $0.03 | $97.28 | $97.25 | 1,300 |
| 01:33 PM | $97.28 | Up $0.00 | $97.28 | $97.25 | 0 |
| 01:32 PM | $97.25 | Down $ -0.06 | $97.25 | $97.25 | 100 |
| 01:30 PM | $97.31 | Up $0.09 | $97.31 | $97.24 | 800 |
| 01:30 PM | $97.31 | Up $0.00 | $97.31 | $97.24 | 0 |
| 01:29 PM | $97.22 | Down $ -0.04 | $97.25 | $97.22 | 1,200 |
| 01:28 PM | $97.26 | Down $ -0.10 | $97.35 | $97.26 | 2,800 |
| 01:27 PM | $97.36 | Up $0.03 | $97.38 | $97.36 | 600 |
| 01:26 PM | $97.33 | Up $0.05 | $97.33 | $97.29 | 1,600 |
| 01:25 PM | $97.28 | Down $ -0.03 | $97.32 | $97.28 | 1,100 |
| 01:24 PM | $97.31 | Down $ -0.06 | $97.39 | $97.31 | 1,200 |
| 01:23 PM | $97.37 | Up $0.00 | $97.41 | $97.37 | 1,000 |
| 01:22 PM | $97.37 | Down $ -0.02 | $97.37 | $97.37 | 500 |
| 01:21 PM | $97.39 | Up $0.06 | $97.39 | $97.39 | 200 |
| 01:20 PM | $97.33 | Down $ -0.05 | $97.35 | $97.27 | 2,400 |
| 01:19 PM | $97.38 | Up $0.00 | $97.38 | $97.35 | 400 |
| 01:18 PM | $97.38 | Up $0.16 | $97.38 | $97.29 | 1,600 |
| 01:17 PM | $97.22 | Down $ -0.03 | $97.27 | $97.22 | 400 |
| 01:16 PM | $97.25 | Up $0.05 | $97.31 | $97.20 | 2,700 |
| 01:14 PM | $97.20 | Down $ -0.03 | $97.20 | $97.20 | 100 |
| 01:14 PM | $97.20 | Up $0.00 | $97.20 | $97.20 | 0 |
| 01:13 PM | $97.23 | Up $0.05 | $97.23 | $97.23 | 600 |
| 01:12 PM | $97.18 | Down $ -0.15 | $97.29 | $97.11 | 4,200 |
| 01:11 PM | $97.33 | Up $0.04 | $97.33 | $97.30 | 200 |
| 01:10 PM | $97.29 | Up $0.03 | $97.29 | $97.29 | 100 |
| 01:09 PM | $97.26 | Down $ -0.09 | $97.38 | $97.20 | 3,100 |
| 01:08 PM | $97.35 | Up $0.00 | $97.35 | $97.31 | 800 |
| 01:07 PM | $97.35 | Down $ -0.04 | $97.37 | $97.32 | 1,200 |
| 01:06 PM | $97.39 | Up $0.16 | $97.39 | $97.29 | 600 |
| 01:05 PM | $97.23 | Down $ -0.28 | $97.52 | $97.05 | 20,700 |
| 01:04 PM | $97.51 | Down $ -0.01 | $97.51 | $97.47 | 1,700 |
| 01:03 PM | $97.52 | Up $0.02 | $97.52 | $97.51 | 200 |
| 01:02 PM | $97.50 | Up $0.00 | $97.54 | $97.50 | 400 |
| 01:01 PM | $97.50 | Down $ -0.10 | $97.56 | $97.50 | 1,300 |
| 12:59 PM | $97.60 | Down $ -0.03 | $97.62 | $97.56 | 27,400 |
| 12:59 PM | $97.60 | Up $0.00 | $97.62 | $97.56 | 0 |
| 12:58 PM | $97.63 | Down $ -0.03 | $97.65 | $97.63 | 400 |
| 12:57 PM | $97.66 | Up $0.05 | $97.67 | $97.65 | 600 |
| 12:55 PM | $97.61 | Up $0.02 | $97.64 | $97.61 | 300 |
| 12:55 PM | $97.61 | Up $0.00 | $97.64 | $97.61 | 0 |
| 12:54 PM | $97.59 | Down $ -0.03 | $97.59 | $97.59 | 500 |
| 12:53 PM | $97.62 | Up $0.02 | $97.63 | $97.60 | 1,000 |
| 12:52 PM | $97.60 | Up $0.01 | $97.60 | $97.54 | 900 |
| 12:51 PM | $97.59 | Down $ -0.07 | $97.64 | $97.59 | 800 |
| 12:50 PM | $97.66 | Down $ -0.01 | $97.69 | $97.65 | 700 |
| 12:49 PM | $97.67 | Up $0.03 | $97.67 | $97.66 | 200 |
| 12:48 PM | $97.64 | Up $0.07 | $97.64 | $97.57 | 1,100 |
| 12:47 PM | $97.57 | Down $ -0.02 | $97.57 | $97.57 | 100 |
| 12:46 PM | $97.59 | Up $0.03 | $97.60 | $97.55 | 1,500 |
| 12:45 PM | $97.56 | Up $0.00 | $97.58 | $97.54 | 800 |
| 12:44 PM | $97.56 | Up $0.04 | $97.56 | $97.54 | 800 |
| 12:43 PM | $97.52 | Down $ -0.04 | $97.57 | $97.52 | 500 |
| 12:42 PM | $97.56 | Up $0.02 | $97.56 | $97.55 | 500 |
| 12:41 PM | $97.55 | Up $0.00 | $97.55 | $97.55 | 100 |
| 12:40 PM | $97.54 | Up $0.05 | $97.54 | $97.50 | 800 |
| 12:39 PM | $97.49 | Up $0.05 | $97.49 | $97.47 | 500 |
| 12:38 PM | $97.44 | Up $0.09 | $97.44 | $97.35 | 700 |
| 12:37 PM | $97.35 | Down $ -0.07 | $97.35 | $97.33 | 1,400 |
| 12:36 PM | $97.42 | Up $0.01 | $97.42 | $97.36 | 1,700 |
| 12:35 PM | $97.41 | Down $ -0.02 | $97.42 | $97.41 | 300 |
| 12:34 PM | $97.43 | Up $0.00 | $97.43 | $97.34 | 1,100 |
| 12:33 PM | $97.43 | Up $0.04 | $97.43 | $97.42 | 600 |
| 12:32 PM | $97.39 | Up $0.05 | $97.39 | $97.35 | 1,200 |
| 12:31 PM | $97.34 | Down $ -0.02 | $97.34 | $97.30 | 1,500 |
| 12:30 PM | $97.36 | Down $ -0.08 | $97.42 | $97.35 | 1,000 |
| 12:29 PM | $97.44 | Up $0.03 | $97.44 | $97.42 | 1,200 |
| 12:28 PM | $97.40 | Down $ -0.04 | $97.41 | $97.40 | 1,000 |
| 12:27 PM | $97.44 | Down $ -0.08 | $97.53 | $97.44 | 13,700 |
| 12:26 PM | $97.52 | Down $ -0.03 | $97.56 | $97.51 | 5,000 |
| 12:25 PM | $97.55 | Down $ -0.03 | $97.55 | $97.54 | 600 |
| 12:24 PM | $97.58 | Up $0.03 | $97.58 | $97.55 | 200 |
| 12:23 PM | $97.55 | Up $0.00 | $97.56 | $97.55 | 800 |
| 12:22 PM | $97.54 | Down $ -0.01 | $97.55 | $97.53 | 1,700 |
| 12:21 PM | $97.55 | Down $ -0.03 | $97.57 | $97.55 | 500 |
| 12:20 PM | $97.58 | Up $0.03 | $97.58 | $97.58 | 100 |
| 12:19 PM | $97.55 | Down $ -0.06 | $97.60 | $97.55 | 500 |
| 12:18 PM | $97.62 | Up $0.02 | $97.62 | $97.61 | 300 |
| 12:17 PM | $97.60 | Up $0.00 | $97.63 | $97.60 | 600 |
| 12:16 PM | $97.60 | Down $ -0.01 | $97.61 | $97.60 | 1,000 |
| 12:15 PM | $97.61 | Up $0.08 | $97.61 | $97.57 | 1,200 |
| 12:14 PM | $97.53 | Down $ -0.03 | $97.56 | $97.53 | 1,400 |
| 12:13 PM | $97.56 | Down $ -0.01 | $97.57 | $97.56 | 200 |
| 12:12 PM | $97.57 | Down $ -0.01 | $97.57 | $97.57 | 100 |
| 12:11 PM | $97.58 | Down $ -0.16 | $97.71 | $97.58 | 6,300 |
| 12:09 PM | $97.74 | Down $ -0.06 | $97.76 | $97.70 | 5,900 |
| 12:09 PM | $97.74 | Up $0.00 | $97.76 | $97.70 | 0 |
| 12:08 PM | $97.80 | Up $0.05 | $97.80 | $97.77 | 400 |
| 12:07 PM | $97.75 | Down $ -0.08 | $97.84 | $97.72 | 2,300 |
| 12:06 PM | $97.84 | Down $ -0.01 | $97.85 | $97.82 | 4,100 |
| 12:05 PM | $97.84 | Down $ -0.01 | $97.86 | $97.84 | 900 |
| 12:04 PM | $97.85 | Up $0.01 | $97.87 | $97.85 | 900 |
| 12:02 PM | $97.84 | Up $0.00 | $97.84 | $97.78 | 1,400 |
| 12:02 PM | $97.84 | Up $0.00 | $97.84 | $97.78 | 0 |
| 12:01 PM | $97.84 | Down $ -0.04 | $97.85 | $97.83 | 300 |
| 12:00 PM | $97.88 | Up $0.08 | $97.88 | $97.82 | 900 |
| 11:59 AM | $97.80 | Down $ -0.01 | $97.83 | $97.79 | 1,000 |
| 11:58 AM | $97.81 | Up $0.00 | $97.84 | $97.81 | 600 |
| 11:57 AM | $97.81 | Up $0.02 | $97.81 | $97.78 | 4,500 |
| 11:56 AM | $97.79 | Down $ -0.05 | $97.81 | $97.76 | 2,100 |
| 11:55 AM | $97.84 | Up $0.02 | $97.84 | $97.79 | 1,300 |
| 11:54 AM | $97.82 | Up $0.04 | $97.82 | $97.79 | 1,000 |
| 11:53 AM | $97.78 | Down $ -0.05 | $97.82 | $97.78 | 1,300 |
| 11:52 AM | $97.83 | Down $ -0.01 | $97.86 | $97.83 | 1,300 |
| 11:51 AM | $97.84 | Down $ -0.04 | $97.88 | $97.78 | 2,300 |
| 11:50 AM | $97.88 | Down $ -0.03 | $97.88 | $97.86 | 1,200 |
| 11:49 AM | $97.91 | Down $ -0.01 | $97.91 | $97.88 | 1,600 |
| 11:48 AM | $97.92 | Up $0.09 | $97.92 | $97.86 | 1,400 |
| 11:47 AM | $97.83 | Down $ -0.06 | $97.88 | $97.83 | 1,600 |
| 11:46 AM | $97.89 | Down $ -0.04 | $97.96 | $97.88 | 4,100 |
| 11:45 AM | $97.93 | Up $0.05 | $97.96 | $97.91 | 900 |
| 11:44 AM | $97.88 | Down $ -0.02 | $97.94 | $97.88 | 600 |
| 11:43 AM | $97.90 | Down $ -0.09 | $97.97 | $97.90 | 1,700 |
| 11:42 AM | $97.99 | Up $0.01 | $98.02 | $97.98 | 2,300 |
| 11:41 AM | $97.98 | Up $0.02 | $97.98 | $97.95 | 900 |
| 11:40 AM | $97.96 | Up $0.01 | $97.98 | $97.94 | 600 |
| 11:39 AM | $97.95 | Down $ -0.10 | $98.04 | $97.95 | 2,200 |
| 11:38 AM | $98.05 | Up $0.01 | $98.07 | $98.04 | 1,100 |
| 11:37 AM | $98.04 | Down $ -0.04 | $98.09 | $98.04 | 1,400 |
| 11:36 AM | $98.08 | Up $0.01 | $98.08 | $98.02 | 2,200 |
| 11:35 AM | $98.07 | Down $ -0.09 | $98.14 | $98.07 | 700 |
| 11:34 AM | $98.16 | Down $ -0.07 | $98.25 | $98.16 | 2,500 |
| 11:33 AM | $98.23 | Up $0.14 | $98.23 | $98.10 | 2,300 |
| 11:32 AM | $98.09 | Down $ -0.01 | $98.09 | $98.08 | 400 |
| 11:31 AM | $98.10 | Down $ -0.05 | $98.14 | $98.07 | 3,000 |
| 11:30 AM | $98.15 | Up $0.08 | $98.15 | $98.09 | 700 |
| 11:29 AM | $98.07 | Down $ -0.01 | $98.09 | $98.07 | 2,500 |
| 11:28 AM | $98.08 | Up $0.07 | $98.08 | $98.02 | 1,600 |
| 11:27 AM | $98.01 | Up $0.01 | $98.03 | $98.00 | 1,800 |
| 11:26 AM | $98.00 | Down $ -0.03 | $98.03 | $98.00 | 400 |
| 11:25 AM | $98.03 | Up $0.01 | $98.04 | $98.00 | 1,000 |
| 11:24 AM | $98.02 | Up $0.10 | $98.02 | $97.92 | 2,000 |
| 11:23 AM | $97.92 | Down $ -0.06 | $97.98 | $97.92 | 3,400 |
| 11:22 AM | $97.98 | Up $0.03 | $97.98 | $97.94 | 700 |
| 11:21 AM | $97.95 | Down $ -0.02 | $97.98 | $97.91 | 2,200 |
| 11:20 AM | $97.97 | Up $0.09 | $97.97 | $97.88 | 7,200 |
| 11:19 AM | $97.87 | Up $0.04 | $97.89 | $97.84 | 1,000 |
| 11:18 AM | $97.83 | Up $0.05 | $97.84 | $97.79 | 1,900 |
| 11:17 AM | $97.78 | Down $ -0.05 | $97.81 | $97.75 | 2,100 |
| 11:16 AM | $97.83 | Up $0.02 | $97.84 | $97.78 | 1,500 |
| 11:15 AM | $97.81 | Down $ -0.03 | $97.82 | $97.77 | 1,500 |
| 11:14 AM | $97.84 | Down $ -0.03 | $97.86 | $97.84 | 600 |
| 11:13 AM | $97.87 | Up $0.00 | $97.90 | $97.87 | 2,300 |
| 11:12 AM | $97.87 | Up $0.03 | $97.87 | $97.86 | 400 |
| 11:11 AM | $97.84 | Up $0.00 | $97.89 | $97.80 | 3,100 |
| 11:10 AM | $97.84 | Up $0.00 | $97.85 | $97.82 | 800 |
| 11:09 AM | $97.84 | Down $ -0.02 | $97.84 | $97.81 | 700 |
| 11:08 AM | $97.86 | Up $0.00 | $97.86 | $97.82 | 1,400 |
| 11:07 AM | $97.86 | Up $0.07 | $97.87 | $97.81 | 1,400 |
| 11:06 AM | $97.79 | Up $0.06 | $97.79 | $97.74 | 1,400 |
| 11:05 AM | $97.73 | Down $ -0.02 | $97.73 | $97.71 | 1,000 |
| 11:04 AM | $97.75 | Down $ -0.01 | $97.77 | $97.74 | 2,000 |
| 11:03 AM | $97.76 | Up $0.08 | $97.81 | $97.65 | 2,000 |
| 11:02 AM | $97.68 | Down $ -0.02 | $97.68 | $97.68 | 100 |
| 11:01 AM | $97.70 | Down $ -0.02 | $97.79 | $97.70 | 900 |
| 11:00 AM | $97.72 | Up $0.05 | $97.73 | $97.64 | 3,200 |
| 10:59 AM | $97.67 | Up $0.00 | $97.70 | $97.67 | 1,000 |
| 10:58 AM | $97.67 | Down $ -0.05 | $97.71 | $97.66 | 1,800 |
| 10:57 AM | $97.72 | Up $0.06 | $97.72 | $97.61 | 1,900 |
| 10:56 AM | $97.66 | Down $ -0.11 | $97.75 | $97.66 | 3,300 |
| 10:55 AM | $97.77 | Up $0.03 | $97.79 | $97.75 | 2,400 |
| 10:54 AM | $97.74 | Down $ -0.05 | $97.78 | $97.74 | 6,300 |
| 10:53 AM | $97.79 | Down $ -0.12 | $97.94 | $97.79 | 6,500 |
| 10:52 AM | $97.91 | Down $ -0.04 | $97.95 | $97.91 | 500 |
| 10:51 AM | $97.95 | Up $0.04 | $97.96 | $97.92 | 2,100 |
| 10:50 AM | $97.91 | Down $ -0.05 | $97.94 | $97.91 | 600 |
| 10:49 AM | $97.96 | Up $0.03 | $97.96 | $97.89 | 1,700 |
| 10:48 AM | $97.93 | Up $0.00 | $97.94 | $97.92 | 2,200 |
| 10:47 AM | $97.93 | Up $0.01 | $97.96 | $97.89 | 1,600 |
| 10:46 AM | $97.92 | Down $ -0.03 | $97.92 | $97.87 | 900 |
| 10:45 AM | $97.95 | Down $ -0.01 | $97.95 | $97.91 | 1,300 |
| 10:44 AM | $97.96 | Up $0.07 | $97.99 | $97.93 | 2,500 |
| 10:43 AM | $97.89 | Down $ -0.03 | $97.94 | $97.89 | 1,100 |
| 10:42 AM | $97.92 | Down $ -0.04 | $97.98 | $97.92 | 2,600 |
| 10:41 AM | $97.96 | Up $0.03 | $97.96 | $97.94 | 1,300 |
| 10:40 AM | $97.93 | Up $0.09 | $97.93 | $97.86 | 2,100 |
| 10:39 AM | $97.84 | Down $ -0.05 | $97.90 | $97.84 | 1,400 |
| 10:38 AM | $97.89 | Up $0.01 | $97.93 | $97.88 | 900 |
| 10:37 AM | $97.88 | Up $0.02 | $97.94 | $97.87 | 1,900 |
| 10:36 AM | $97.86 | Up $0.01 | $97.86 | $97.81 | 2,500 |
| 10:35 AM | $97.85 | Down $ -0.15 | $98.00 | $97.84 | 4,000 |
| 10:34 AM | $98.00 | Down $ -0.10 | $98.15 | $98.00 | 1,400 |
| 10:33 AM | $98.10 | Up $0.05 | $98.10 | $98.03 | 1,800 |
| 10:32 AM | $98.05 | Up $0.19 | $98.05 | $97.90 | 1,100 |
| 10:31 AM | $97.86 | Down $ -0.09 | $97.97 | $97.84 | 2,600 |
| 10:30 AM | $97.95 | Up $0.07 | $97.95 | $97.91 | 1,000 |
| 10:29 AM | $97.88 | Down $ -0.15 | $97.99 | $97.88 | 1,000 |
| 10:28 AM | $98.03 | Up $0.09 | $98.03 | $97.92 | 7,400 |
| 10:27 AM | $97.95 | Down $ -0.02 | $97.98 | $97.89 | 5,000 |
| 10:26 AM | $97.96 | Down $ -0.03 | $98.00 | $97.96 | 1,400 |
| 10:25 AM | $97.99 | Down $ -0.06 | $98.06 | $97.90 | 7,000 |
| 10:24 AM | $98.05 | Up $0.00 | $98.05 | $98.00 | 1,100 |
| 10:23 AM | $98.05 | Down $ -0.02 | $98.05 | $98.05 | 200 |
| 10:22 AM | $98.07 | Down $ -0.04 | $98.07 | $98.07 | 100 |
| 10:21 AM | $98.11 | Up $0.11 | $98.22 | $98.11 | 1,300 |
| 10:20 AM | $98.00 | Down $ -0.03 | $98.06 | $98.00 | 1,500 |
| 10:19 AM | $98.03 | Up $0.07 | $98.05 | $97.94 | 3,200 |
| 10:18 AM | $97.96 | Down $ -0.04 | $98.04 | $97.96 | 2,300 |
| 10:17 AM | $98.00 | Down $ -0.03 | $98.00 | $98.00 | 100 |
| 10:16 AM | $98.03 | Down $ -0.11 | $98.09 | $98.02 | 1,400 |
| 10:15 AM | $98.14 | Up $0.03 | $98.19 | $98.10 | 1,700 |
| 10:14 AM | $98.11 | Down $ -0.09 | $98.20 | $98.11 | 800 |
| 10:13 AM | $98.20 | Up $0.20 | $98.20 | $98.03 | 2,800 |
| 10:12 AM | $98.00 | Up $0.00 | $98.00 | $98.00 | 100 |
| 10:11 AM | $98.00 | Up $0.01 | $98.04 | $98.00 | 2,200 |
| 10:10 AM | $97.99 | Up $0.09 | $97.99 | $97.94 | 400 |
| 10:09 AM | $97.90 | Down $ -0.03 | $97.94 | $97.88 | 2,000 |
| 10:08 AM | $97.94 | Up $0.00 | $97.94 | $97.88 | 1,500 |
| 10:07 AM | $97.93 | Down $ -0.07 | $97.97 | $97.93 | 1,000 |
| 10:06 AM | $98.00 | Up $0.11 | $98.00 | $97.86 | 1,700 |
| 10:05 AM | $97.90 | Up $0.00 | $97.90 | $97.80 | 1,000 |
| 10:04 AM | $97.89 | Down $ -0.05 | $97.98 | $97.86 | 3,700 |
| 10:03 AM | $97.94 | Up $0.02 | $97.99 | $97.85 | 4,100 |
| 10:02 AM | $97.92 | Up $0.06 | $97.96 | $97.81 | 5,200 |
| 10:01 AM | $97.86 | Down $ -0.07 | $97.96 | $97.83 | 2,100 |
| 10:00 AM | $97.93 | Up $0.08 | $97.93 | $97.83 | 1,300 |
| 09:59 AM | $97.85 | Down $ -0.07 | $97.90 | $97.84 | 1,300 |
| 09:58 AM | $97.92 | Down $ -0.04 | $98.03 | $97.92 | 6,200 |
| 09:57 AM | $97.96 | Down $ -0.04 | $97.99 | $97.94 | 2,900 |
| 09:56 AM | $98.00 | Up $0.01 | $98.00 | $97.90 | 2,700 |
| 09:55 AM | $97.99 | Up $0.01 | $97.99 | $97.91 | 4,700 |
| 09:54 AM | $97.98 | Up $0.08 | $98.04 | $97.92 | 7,300 |
| 09:53 AM | $97.90 | Up $0.11 | $97.97 | $97.84 | 2,400 |
| 09:52 AM | $97.79 | Up $0.00 | $97.85 | $97.78 | 4,300 |
| 09:51 AM | $97.79 | Down $ -0.30 | $98.02 | $97.79 | 1,400 |
| 09:50 AM | $98.09 | Up $0.14 | $98.09 | $97.94 | 2,600 |
| 09:49 AM | $97.95 | Up $0.02 | $97.96 | $97.85 | 1,800 |
| 09:48 AM | $97.93 | Up $0.11 | $97.93 | $97.79 | 8,700 |
| 09:47 AM | $97.82 | Down $ -0.01 | $97.84 | $97.82 | 2,200 |
| 09:46 AM | $97.83 | Up $0.00 | $97.89 | $97.83 | 800 |
| 09:45 AM | $97.83 | Up $0.00 | $97.94 | $97.80 | 2,100 |
| 09:44 AM | $97.83 | Up $0.06 | $97.83 | $97.76 | 900 |
| 09:43 AM | $97.76 | Up $0.00 | $97.78 | $97.70 | 900 |
| 09:42 AM | $97.76 | Up $0.15 | $97.76 | $97.62 | 3,700 |
| 09:41 AM | $97.61 | Down $ -0.09 | $97.70 | $97.59 | 2,700 |
| 09:40 AM | $97.70 | Down $ -0.44 | $98.07 | $97.66 | 4,200 |
| 09:39 AM | $98.14 | Up $0.12 | $98.17 | $98.06 | 1,400 |
| 09:38 AM | $98.02 | Up $0.04 | $98.02 | $97.88 | 1,100 |
| 09:37 AM | $97.98 | Up $0.14 | $97.99 | $97.85 | 6,500 |
| 09:35 AM | $97.84 | Down $ -0.05 | $97.84 | $97.73 | 1,500 |
| 09:35 AM | $97.84 | Up $0.00 | $97.84 | $97.73 | 0 |
| 09:34 AM | $97.89 | Up $0.13 | $97.96 | $97.89 | 900 |
| 09:32 AM | $97.76 | Up $0.37 | $97.76 | $97.43 | 1,100 |
| 09:32 AM | $97.76 | Up $0.00 | $97.76 | $97.43 | 0 |
| 09:31 AM | $97.40 | Down $ -0.34 | $97.72 | $97.40 | 8,500 |
| 09:30 AM | $97.74 | Down $ -1.11 | $98.01 | $97.51 | 26,500 |
| Previous close | $98.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-11-2025 | $98.85 | $98.93 | $99.35 | $98.05 | 680,700 |
| 14-11-2025 | $99.13 | $98.99 | $99.32 | $98.72 | 940,600 |
| 13-11-2025 | $99.80 | $100.18 | $100.65 | $99.48 | 1,649,700 |
| 12-11-2025 | $101.46 | $101.16 | $101.67 | $100.96 | 893,700 |
| 11-11-2025 | $100.04 | $99.38 | $100.15 | $99.12 | 463,400 |
| 10-11-2025 | $99.51 | $100.16 | $100.37 | $99.51 | 641,600 |
| 07-11-2025 | $99.47 | $97.27 | $99.50 | $97.14 | 2,053,900 |
| 06-11-2025 | $97.27 | $97.14 | $97.38 | $96.56 | 1,296,700 |
| 05-11-2025 | $99.30 | $99.22 | $99.76 | $99.13 | 961,300 |
| 04-11-2025 | $99.50 | $99.62 | $99.79 | $99.12 | 821,500 |
| 03-11-2025 | $99.36 | $99.33 | $99.44 | $98.86 | 1,614,200 |
| 31-10-2025 | $100.93 | $101.18 | $101.60 | $100.80 | 1,479,500 |
| 30-10-2025 | $101.63 | $101.84 | $102.39 | $101.39 | 913,400 |
| 29-10-2025 | $101.99 | $102.33 | $102.48 | $101.30 | 867,300 |
| 28-10-2025 | $103.71 | $104.36 | $104.55 | $103.50 | 1,125,900 |
| 27-10-2025 | $104.18 | $104.31 | $104.42 | $103.70 | 913,600 |
| 24-10-2025 | $105.64 | $105.41 | $105.80 | $105.26 | 600,800 |
| 23-10-2025 | $106.24 | $106.31 | $106.97 | $106.22 | 634,300 |
| 22-10-2025 | $107.02 | $107.46 | $107.71 | $107.00 | 490,100 |
| 21-10-2025 | $106.09 | $106.51 | $106.64 | $105.82 | 859,800 |
| 20-10-2025 | $107.38 | $107.59 | $107.75 | $107.23 | 532,300 |
| 17-10-2025 | $107.23 | $107.86 | $108.16 | $107.21 | 706,800 |
| 16-10-2025 | $106.03 | $106.38 | $106.40 | $105.05 | 637,700 |
| 15-10-2025 | $107.85 | $107.49 | $107.99 | $106.97 | 884,900 |
| 14-10-2025 | $107.04 | $106.72 | $107.57 | $106.60 | 551,700 |
| 10-10-2025 | $104.86 | $105.35 | $105.53 | $104.53 | 759,300 |
| 09-10-2025 | $106.21 | $105.85 | $106.47 | $105.62 | 896,800 |
| 08-10-2025 | $108.46 | $108.73 | $109.00 | $108.36 | 1,005,400 |
| 07-10-2025 | $108.48 | $107.80 | $108.59 | $107.76 | 1,777,900 |
| 06-10-2025 | $107.94 | $109.02 | $109.06 | $107.91 | 2,333,700 |
Graphs are not available, please refer to the detailed table