Quotes and Market Data
Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
107.38 Up 0.15 (0.14 %)
Delayed : 2025/10/20 15:41:41
- Previous close $107.23
- Opening $107.71
- Price Ask $107.37
- Price Bid $107.37
- Size Bid 7
- Size Ask 1
- Today High $108.10
- Today Low $106.71
- 52 Weeks High $118.80
- 52 Weeks Low $94.60
- Volume 555,300
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:41 PM | $107.36 | Up $0.01 | $107.38 | $107.36 | 2,000 |
| 03:40 PM | $107.35 | Down $ -0.01 | $107.37 | $107.34 | 1,300 |
| 03:39 PM | $107.36 | Up $0.03 | $107.37 | $107.35 | 1,900 |
| 03:38 PM | $107.33 | Down $ -0.01 | $107.37 | $107.33 | 1,300 |
| 03:37 PM | $107.34 | Down $ -0.04 | $107.37 | $107.34 | 600 |
| 03:36 PM | $107.38 | Down $ -0.09 | $107.46 | $107.38 | 4,300 |
| 03:35 PM | $107.47 | Up $0.01 | $107.47 | $107.44 | 2,800 |
| 03:34 PM | $107.46 | Up $0.06 | $107.48 | $107.43 | 1,200 |
| 03:33 PM | $107.40 | Up $0.03 | $107.42 | $107.38 | 3,300 |
| 03:32 PM | $107.37 | Down $ -0.01 | $107.39 | $107.37 | 4,700 |
| 03:31 PM | $107.38 | Down $ -0.01 | $107.38 | $107.38 | 700 |
| 03:30 PM | $107.39 | Up $0.06 | $107.41 | $107.34 | 4,100 |
| 03:29 PM | $107.33 | Down $ -0.06 | $107.39 | $107.31 | 2,700 |
| 03:28 PM | $107.39 | Up $0.02 | $107.39 | $107.39 | 100 |
| 03:27 PM | $107.37 | Down $ -0.05 | $107.39 | $107.37 | 1,100 |
| 03:26 PM | $107.42 | Up $0.02 | $107.42 | $107.37 | 1,000 |
| 03:25 PM | $107.40 | Up $0.01 | $107.40 | $107.38 | 2,100 |
| 03:24 PM | $107.39 | Up $0.04 | $107.39 | $107.35 | 2,200 |
| 03:23 PM | $107.35 | Down $ -0.05 | $107.39 | $107.35 | 1,400 |
| 03:22 PM | $107.40 | Up $0.00 | $107.40 | $107.39 | 2,300 |
| 03:21 PM | $107.40 | Down $ -0.02 | $107.43 | $107.39 | 2,700 |
| 03:20 PM | $107.42 | Up $0.05 | $107.42 | $107.37 | 1,900 |
| 03:19 PM | $107.37 | Up $0.01 | $107.37 | $107.33 | 2,600 |
| 03:18 PM | $107.36 | Up $0.00 | $107.38 | $107.36 | 700 |
| 03:17 PM | $107.36 | Up $0.02 | $107.38 | $107.36 | 2,200 |
| 03:15 PM | $107.34 | Up $0.01 | $107.34 | $107.32 | 1,800 |
| 03:15 PM | $107.34 | Up $0.00 | $107.34 | $107.32 | 0 |
| 03:14 PM | $107.33 | Up $0.03 | $107.33 | $107.31 | 300 |
| 03:13 PM | $107.30 | Up $0.06 | $107.30 | $107.25 | 2,800 |
| 03:12 PM | $107.24 | Down $ -0.02 | $107.28 | $107.24 | 2,400 |
| 03:11 PM | $107.26 | Down $ -0.03 | $107.28 | $107.23 | 1,300 |
| 03:10 PM | $107.29 | Down $ -0.05 | $107.35 | $107.26 | 6,200 |
| 03:09 PM | $107.34 | Down $ -0.04 | $107.37 | $107.34 | 500 |
| 03:08 PM | $107.38 | Down $ -0.09 | $107.44 | $107.38 | 2,600 |
| 03:07 PM | $107.47 | Up $0.05 | $107.47 | $107.37 | 3,200 |
| 03:06 PM | $107.42 | Down $ -0.03 | $107.45 | $107.42 | 700 |
| 03:05 PM | $107.45 | Down $ -0.04 | $107.49 | $107.45 | 1,600 |
| 03:04 PM | $107.49 | Down $ -0.01 | $107.49 | $107.48 | 200 |
| 03:03 PM | $107.50 | Up $0.00 | $107.50 | $107.46 | 2,900 |
| 03:02 PM | $107.50 | Down $ -0.05 | $107.54 | $107.50 | 700 |
| 03:01 PM | $107.55 | Up $0.04 | $107.56 | $107.52 | 2,100 |
| 03:00 PM | $107.51 | Down $ -0.02 | $107.54 | $107.51 | 2,700 |
| 02:59 PM | $107.53 | Up $0.02 | $107.53 | $107.50 | 2,400 |
| 02:58 PM | $107.51 | Up $0.01 | $107.52 | $107.51 | 200 |
| 02:57 PM | $107.50 | Up $0.05 | $107.50 | $107.46 | 1,500 |
| 02:56 PM | $107.45 | Up $0.00 | $107.49 | $107.45 | 2,000 |
| 02:55 PM | $107.45 | Down $ -0.03 | $107.45 | $107.45 | 100 |
| 02:54 PM | $107.48 | Up $0.07 | $107.48 | $107.43 | 1,600 |
| 02:53 PM | $107.41 | Down $ -0.02 | $107.42 | $107.41 | 600 |
| 02:52 PM | $107.43 | Up $0.03 | $107.43 | $107.42 | 700 |
| 02:51 PM | $107.40 | Down $ -0.05 | $107.48 | $107.40 | 1,100 |
| 02:50 PM | $107.45 | Up $0.05 | $107.45 | $107.40 | 1,900 |
| 02:49 PM | $107.40 | Down $ -0.02 | $107.40 | $107.38 | 1,600 |
| 02:47 PM | $107.42 | Up $0.04 | $107.42 | $107.37 | 1,600 |
| 02:47 PM | $107.42 | Up $0.00 | $107.42 | $107.37 | 0 |
| 02:46 PM | $107.38 | Down $ -0.02 | $107.42 | $107.38 | 600 |
| 02:45 PM | $107.40 | Down $ -0.03 | $107.40 | $107.40 | 200 |
| 02:44 PM | $107.43 | Down $ -0.03 | $107.46 | $107.43 | 800 |
| 02:43 PM | $107.46 | Up $0.08 | $107.46 | $107.43 | 500 |
| 02:42 PM | $107.38 | Up $0.03 | $107.38 | $107.34 | 1,100 |
| 02:41 PM | $107.35 | Down $ -0.05 | $107.39 | $107.34 | 1,100 |
| 02:40 PM | $107.40 | Down $ -0.02 | $107.43 | $107.40 | 1,200 |
| 02:39 PM | $107.42 | Up $0.02 | $107.42 | $107.41 | 600 |
| 02:38 PM | $107.40 | Down $ -0.06 | $107.46 | $107.40 | 1,200 |
| 02:37 PM | $107.46 | Down $ -0.01 | $107.48 | $107.45 | 1,600 |
| 02:36 PM | $107.47 | Up $0.00 | $107.47 | $107.47 | 100 |
| 02:35 PM | $107.47 | Up $0.02 | $107.47 | $107.45 | 2,100 |
| 02:34 PM | $107.45 | Down $ -0.07 | $107.52 | $107.45 | 1,800 |
| 02:33 PM | $107.52 | Up $0.05 | $107.55 | $107.49 | 1,300 |
| 02:32 PM | $107.48 | Up $0.07 | $107.48 | $107.39 | 1,600 |
| 02:31 PM | $107.40 | Up $0.03 | $107.40 | $107.37 | 1,500 |
| 02:30 PM | $107.37 | Up $0.05 | $107.39 | $107.34 | 1,500 |
| 02:29 PM | $107.32 | Down $ -0.02 | $107.35 | $107.32 | 1,300 |
| 02:28 PM | $107.34 | Up $0.00 | $107.34 | $107.32 | 1,100 |
| 02:27 PM | $107.34 | Up $0.02 | $107.34 | $107.31 | 1,300 |
| 02:26 PM | $107.32 | Down $ -0.05 | $107.35 | $107.32 | 900 |
| 02:25 PM | $107.37 | Up $0.01 | $107.37 | $107.35 | 600 |
| 02:24 PM | $107.36 | Up $0.01 | $107.37 | $107.36 | 900 |
| 02:23 PM | $107.35 | Up $0.00 | $107.36 | $107.35 | 300 |
| 02:22 PM | $107.35 | Up $0.01 | $107.36 | $107.34 | 1,100 |
| 02:21 PM | $107.34 | Up $0.00 | $107.35 | $107.31 | 2,200 |
| 02:20 PM | $107.34 | Up $0.00 | $107.35 | $107.34 | 900 |
| 02:19 PM | $107.34 | Up $0.02 | $107.34 | $107.34 | 400 |
| 02:18 PM | $107.32 | Up $0.00 | $107.34 | $107.31 | 2,800 |
| 02:17 PM | $107.32 | Down $ -0.02 | $107.32 | $107.30 | 1,300 |
| 02:16 PM | $107.34 | Up $0.03 | $107.34 | $107.29 | 2,800 |
| 02:15 PM | $107.31 | Up $0.02 | $107.33 | $107.30 | 1,700 |
| 02:14 PM | $107.29 | Down $ -0.04 | $107.35 | $107.29 | 3,000 |
| 02:13 PM | $107.33 | Down $ -0.01 | $107.33 | $107.33 | 100 |
| 02:12 PM | $107.34 | Down $ -0.01 | $107.34 | $107.31 | 1,200 |
| 02:11 PM | $107.35 | Up $0.00 | $107.35 | $107.32 | 2,600 |
| 02:10 PM | $107.35 | Up $0.01 | $107.35 | $107.35 | 300 |
| 02:09 PM | $107.34 | Down $ -0.06 | $107.41 | $107.34 | 900 |
| 02:08 PM | $107.40 | Up $0.02 | $107.43 | $107.39 | 400 |
| 02:07 PM | $107.38 | Up $0.06 | $107.38 | $107.27 | 5,800 |
| 02:06 PM | $107.32 | Down $ -0.07 | $107.39 | $107.32 | 1,300 |
| 02:05 PM | $107.39 | Down $ -0.06 | $107.41 | $107.39 | 300 |
| 02:04 PM | $107.45 | Down $ -0.03 | $107.52 | $107.42 | 7,200 |
| 02:03 PM | $107.48 | Down $ -0.03 | $107.52 | $107.48 | 1,100 |
| 02:02 PM | $107.51 | Up $0.00 | $107.54 | $107.51 | 1,300 |
| 02:00 PM | $107.51 | Up $0.00 | $107.57 | $107.51 | 2,600 |
| 02:00 PM | $107.51 | Up $0.00 | $107.57 | $107.51 | 0 |
| 01:59 PM | $107.51 | Down $ -0.03 | $107.51 | $107.51 | 200 |
| 01:58 PM | $107.54 | Up $0.02 | $107.54 | $107.54 | 100 |
| 01:57 PM | $107.52 | Up $0.02 | $107.55 | $107.50 | 1,100 |
| 01:56 PM | $107.50 | Down $ -0.06 | $107.55 | $107.50 | 400 |
| 01:55 PM | $107.56 | Up $0.02 | $107.56 | $107.53 | 500 |
| 01:54 PM | $107.54 | Down $ -0.03 | $107.62 | $107.54 | 1,800 |
| 01:53 PM | $107.57 | Down $ -0.04 | $107.57 | $107.57 | 100 |
| 01:52 PM | $107.61 | Up $0.07 | $107.61 | $107.58 | 1,700 |
| 01:51 PM | $107.54 | Down $ -0.08 | $107.61 | $107.54 | 1,600 |
| 01:50 PM | $107.62 | Down $ -0.02 | $107.63 | $107.62 | 600 |
| 01:49 PM | $107.64 | Up $0.03 | $107.64 | $107.61 | 2,000 |
| 01:47 PM | $107.61 | Down $ -0.05 | $107.63 | $107.60 | 1,200 |
| 01:47 PM | $107.61 | Up $0.00 | $107.63 | $107.60 | 0 |
| 01:46 PM | $107.66 | Up $0.04 | $107.66 | $107.62 | 800 |
| 01:45 PM | $107.62 | Up $0.00 | $107.65 | $107.62 | 1,100 |
| 01:44 PM | $107.62 | Down $ -0.02 | $107.62 | $107.61 | 900 |
| 01:43 PM | $107.64 | Down $ -0.08 | $107.68 | $107.64 | 1,200 |
| 01:42 PM | $107.72 | Up $0.06 | $107.72 | $107.66 | 1,500 |
| 01:41 PM | $107.66 | Down $ -0.01 | $107.66 | $107.66 | 100 |
| 01:40 PM | $107.67 | Up $0.02 | $107.67 | $107.63 | 1,200 |
| 01:39 PM | $107.65 | Down $ -0.01 | $107.66 | $107.65 | 500 |
| 01:38 PM | $107.66 | Down $ -0.02 | $107.69 | $107.66 | 300 |
| 01:37 PM | $107.68 | Up $0.04 | $107.68 | $107.66 | 900 |
| 01:36 PM | $107.64 | Up $0.02 | $107.64 | $107.64 | 100 |
| 01:35 PM | $107.62 | Up $0.01 | $107.63 | $107.62 | 400 |
| 01:34 PM | $107.61 | Up $0.00 | $107.61 | $107.53 | 3,800 |
| 01:33 PM | $107.61 | Down $ -0.02 | $107.62 | $107.61 | 300 |
| 01:32 PM | $107.63 | Up $0.01 | $107.64 | $107.60 | 3,100 |
| 01:31 PM | $107.62 | Down $ -0.02 | $107.65 | $107.62 | 800 |
| 01:30 PM | $107.64 | Up $0.02 | $107.65 | $107.62 | 2,300 |
| 01:29 PM | $107.62 | Up $0.01 | $107.62 | $107.61 | 1,000 |
| 01:28 PM | $107.61 | Down $ -0.02 | $107.62 | $107.60 | 400 |
| 01:27 PM | $107.63 | Up $0.03 | $107.65 | $107.60 | 800 |
| 01:26 PM | $107.60 | Up $0.07 | $107.60 | $107.53 | 1,900 |
| 01:25 PM | $107.53 | Up $0.00 | $107.53 | $107.53 | 900 |
| 01:24 PM | $107.53 | Up $0.01 | $107.56 | $107.51 | 1,400 |
| 01:23 PM | $107.52 | Down $ -0.02 | $107.53 | $107.52 | 900 |
| 01:22 PM | $107.54 | Up $0.00 | $107.58 | $107.53 | 1,800 |
| 01:21 PM | $107.54 | Up $0.02 | $107.54 | $107.52 | 1,200 |
| 01:20 PM | $107.52 | Up $0.01 | $107.52 | $107.50 | 1,200 |
| 01:19 PM | $107.51 | Down $ -0.05 | $107.53 | $107.51 | 600 |
| 01:17 PM | $107.56 | Up $0.10 | $107.56 | $107.45 | 2,700 |
| 01:17 PM | $107.56 | Up $0.00 | $107.56 | $107.45 | 0 |
| 01:16 PM | $107.46 | Up $0.00 | $107.46 | $107.46 | 100 |
| 01:15 PM | $107.46 | Down $ -0.04 | $107.48 | $107.46 | 400 |
| 01:14 PM | $107.50 | Down $ -0.02 | $107.52 | $107.50 | 200 |
| 01:13 PM | $107.52 | Down $ -0.03 | $107.54 | $107.52 | 800 |
| 01:12 PM | $107.55 | Up $0.00 | $107.55 | $107.55 | 700 |
| 01:11 PM | $107.55 | Up $0.00 | $107.55 | $107.50 | 1,400 |
| 01:10 PM | $107.55 | Down $ -0.04 | $107.59 | $107.55 | 800 |
| 01:09 PM | $107.59 | Down $ -0.02 | $107.64 | $107.59 | 600 |
| 01:08 PM | $107.61 | Down $ -0.06 | $107.64 | $107.58 | 1,500 |
| 01:07 PM | $107.67 | Up $0.00 | $107.67 | $107.63 | 800 |
| 01:06 PM | $107.67 | Down $ -0.03 | $107.67 | $107.67 | 100 |
| 01:05 PM | $107.70 | Down $ -0.03 | $107.70 | $107.64 | 2,000 |
| 01:04 PM | $107.73 | Up $0.03 | $107.75 | $107.71 | 500 |
| 01:03 PM | $107.70 | Up $0.08 | $107.70 | $107.61 | 1,700 |
| 01:02 PM | $107.62 | Down $ -0.05 | $107.66 | $107.62 | 1,400 |
| 01:01 PM | $107.67 | Up $0.05 | $107.67 | $107.63 | 700 |
| 01:00 PM | $107.62 | Up $0.05 | $107.62 | $107.58 | 1,800 |
| 12:59 PM | $107.57 | Down $ -0.01 | $107.58 | $107.57 | 200 |
| 12:58 PM | $107.58 | Up $0.04 | $107.58 | $107.55 | 1,200 |
| 12:57 PM | $107.54 | Down $ -0.02 | $107.55 | $107.52 | 300 |
| 12:56 PM | $107.56 | Up $0.02 | $107.57 | $107.52 | 700 |
| 12:55 PM | $107.54 | Down $ -0.04 | $107.58 | $107.50 | 2,000 |
| 12:54 PM | $107.58 | Down $ -0.05 | $107.61 | $107.58 | 1,100 |
| 12:53 PM | $107.63 | Down $ -0.04 | $107.64 | $107.63 | 500 |
| 12:52 PM | $107.67 | Up $0.03 | $107.67 | $107.66 | 500 |
| 12:51 PM | $107.64 | Down $ -0.05 | $107.68 | $107.64 | 900 |
| 12:50 PM | $107.69 | Down $ -0.01 | $107.71 | $107.68 | 1,300 |
| 12:49 PM | $107.70 | Up $0.03 | $107.70 | $107.67 | 900 |
| 12:48 PM | $107.67 | Up $0.00 | $107.67 | $107.64 | 1,400 |
| 12:47 PM | $107.67 | Down $ -0.02 | $107.67 | $107.67 | 500 |
| 12:46 PM | $107.69 | Down $ -0.02 | $107.69 | $107.69 | 100 |
| 12:45 PM | $107.71 | Down $ -0.02 | $107.72 | $107.71 | 800 |
| 12:44 PM | $107.73 | Up $0.00 | $107.76 | $107.73 | 2,400 |
| 12:43 PM | $107.73 | Down $ -0.02 | $107.73 | $107.72 | 1,100 |
| 12:42 PM | $107.75 | Up $0.00 | $107.75 | $107.75 | 100 |
| 12:41 PM | $107.75 | Up $0.02 | $107.75 | $107.72 | 900 |
| 12:40 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 400 |
| 12:39 PM | $107.73 | Down $ -0.02 | $107.78 | $107.73 | 1,100 |
| 12:38 PM | $107.75 | Up $0.04 | $107.75 | $107.69 | 3,900 |
| 12:37 PM | $107.71 | Up $0.03 | $107.71 | $107.67 | 2,000 |
| 12:36 PM | $107.68 | Down $ -0.02 | $107.70 | $107.68 | 300 |
| 12:35 PM | $107.71 | Down $ -0.03 | $107.71 | $107.70 | 1,600 |
| 12:34 PM | $107.73 | Up $0.01 | $107.73 | $107.71 | 700 |
| 12:33 PM | $107.72 | Down $ -0.03 | $107.72 | $107.72 | 100 |
| 12:32 PM | $107.75 | Up $0.01 | $107.77 | $107.73 | 2,700 |
| 12:31 PM | $107.74 | Up $0.01 | $107.74 | $107.74 | 100 |
| 12:30 PM | $107.73 | Down $ -0.05 | $107.78 | $107.73 | 1,700 |
| 12:29 PM | $107.78 | Down $ -0.04 | $107.80 | $107.78 | 300 |
| 12:28 PM | $107.82 | Down $ -0.02 | $107.82 | $107.80 | 1,100 |
| 12:27 PM | $107.84 | Down $ -0.01 | $107.87 | $107.83 | 1,000 |
| 12:26 PM | $107.85 | Down $ -0.02 | $107.89 | $107.85 | 1,100 |
| 12:25 PM | $107.87 | Up $0.07 | $107.87 | $107.82 | 1,600 |
| 12:24 PM | $107.80 | Down $ -0.03 | $107.82 | $107.80 | 400 |
| 12:23 PM | $107.83 | Down $ -0.04 | $107.88 | $107.83 | 400 |
| 12:22 PM | $107.87 | Down $ -0.07 | $107.88 | $107.82 | 1,700 |
| 12:21 PM | $107.94 | Up $0.04 | $107.94 | $107.93 | 500 |
| 12:20 PM | $107.90 | Down $ -0.04 | $107.94 | $107.90 | 1,100 |
| 12:18 PM | $107.94 | Down $ -0.01 | $107.95 | $107.90 | 1,400 |
| 12:18 PM | $107.94 | Up $0.00 | $107.95 | $107.90 | 0 |
| 12:17 PM | $107.95 | Up $0.02 | $107.97 | $107.91 | 2,100 |
| 12:16 PM | $107.93 | Up $0.00 | $107.97 | $107.93 | 600 |
| 12:15 PM | $107.93 | Down $ -0.04 | $107.94 | $107.93 | 300 |
| 12:14 PM | $107.97 | Up $0.07 | $107.97 | $107.90 | 1,700 |
| 12:13 PM | $107.90 | Up $0.00 | $107.91 | $107.90 | 400 |
| 12:12 PM | $107.90 | Up $0.02 | $107.90 | $107.87 | 2,000 |
| 12:11 PM | $107.88 | Up $0.01 | $107.89 | $107.88 | 300 |
| 12:10 PM | $107.87 | Up $0.02 | $107.87 | $107.87 | 400 |
| 12:09 PM | $107.85 | Up $0.05 | $107.85 | $107.82 | 1,600 |
| 12:08 PM | $107.80 | Up $0.02 | $107.82 | $107.78 | 1,600 |
| 12:07 PM | $107.78 | Down $ -0.02 | $107.83 | $107.78 | 700 |
| 12:05 PM | $107.80 | Down $ -0.05 | $107.90 | $107.80 | 2,000 |
| 12:05 PM | $107.80 | Up $0.00 | $107.90 | $107.80 | 0 |
| 12:04 PM | $107.85 | Up $0.07 | $107.86 | $107.82 | 1,600 |
| 12:03 PM | $107.78 | Down $ -0.01 | $107.84 | $107.78 | 900 |
| 12:02 PM | $107.79 | Down $ -0.02 | $107.84 | $107.78 | 1,700 |
| 12:01 PM | $107.81 | Up $0.02 | $107.81 | $107.75 | 1,500 |
| 12:00 PM | $107.79 | Down $ -0.02 | $107.80 | $107.79 | 400 |
| 11:59 AM | $107.81 | Down $ -0.13 | $107.95 | $107.81 | 2,700 |
| 11:58 AM | $107.94 | Up $0.03 | $107.95 | $107.93 | 1,500 |
| 11:57 AM | $107.91 | Up $0.00 | $107.91 | $107.91 | 100 |
| 11:56 AM | $107.91 | Up $0.04 | $107.94 | $107.91 | 500 |
| 11:55 AM | $107.87 | Up $0.07 | $107.92 | $107.81 | 2,800 |
| 11:53 AM | $107.80 | Down $ -0.09 | $107.87 | $107.80 | 700 |
| 11:53 AM | $107.80 | Up $0.00 | $107.87 | $107.80 | 0 |
| 11:52 AM | $107.89 | Up $0.00 | $107.90 | $107.82 | 1,100 |
| 11:51 AM | $107.89 | Up $0.03 | $107.92 | $107.89 | 2,900 |
| 11:50 AM | $107.86 | Up $0.01 | $107.89 | $107.86 | 3,000 |
| 11:48 AM | $107.85 | Up $0.01 | $107.90 | $107.85 | 2,000 |
| 11:48 AM | $107.85 | Up $0.00 | $107.90 | $107.85 | 0 |
| 11:47 AM | $107.84 | Down $ -0.10 | $107.94 | $107.84 | 4,000 |
| 11:46 AM | $107.94 | Up $0.06 | $107.96 | $107.94 | 600 |
| 11:45 AM | $107.88 | Up $0.04 | $107.88 | $107.87 | 700 |
| 11:44 AM | $107.84 | Up $0.06 | $107.84 | $107.79 | 700 |
| 11:43 AM | $107.78 | Down $ -0.03 | $107.80 | $107.74 | 2,300 |
| 11:41 AM | $107.81 | Up $0.08 | $107.81 | $107.77 | 1,300 |
| 11:41 AM | $107.81 | Up $0.00 | $107.81 | $107.77 | 0 |
| 11:40 AM | $107.73 | Down $ -0.03 | $107.75 | $107.73 | 500 |
| 11:39 AM | $107.76 | Up $0.16 | $107.76 | $107.60 | 5,200 |
| 11:38 AM | $107.60 | Down $ -0.15 | $107.69 | $107.60 | 800 |
| 11:37 AM | $107.75 | Up $0.01 | $107.76 | $107.72 | 1,800 |
| 11:36 AM | $107.74 | Down $ -0.04 | $107.79 | $107.74 | 400 |
| 11:35 AM | $107.78 | Up $0.00 | $107.83 | $107.76 | 10,000 |
| 11:34 AM | $107.78 | Down $ -0.01 | $107.83 | $107.78 | 6,300 |
| 11:33 AM | $107.79 | Down $ -0.09 | $107.93 | $107.79 | 4,700 |
| 11:30 AM | $107.88 | Up $0.02 | $107.88 | $107.80 | 2,900 |
| 11:30 AM | $107.88 | Up $0.00 | $107.88 | $107.80 | 0 |
| 11:30 AM | $107.88 | Up $0.00 | $107.88 | $107.80 | 0 |
| 11:29 AM | $107.86 | Down $ -0.11 | $107.98 | $107.84 | 1,100 |
| 11:28 AM | $107.97 | Down $ -0.04 | $108.03 | $107.97 | 1,800 |
| 11:27 AM | $108.01 | Up $0.03 | $108.01 | $107.94 | 2,200 |
| 11:26 AM | $107.98 | Up $0.05 | $108.00 | $107.95 | 2,600 |
| 11:25 AM | $107.93 | Up $0.11 | $107.93 | $107.89 | 600 |
| 11:24 AM | $107.82 | Up $0.06 | $107.82 | $107.78 | 2,100 |
| 11:23 AM | $107.76 | Down $ -0.06 | $107.81 | $107.76 | 1,000 |
| 11:22 AM | $107.82 | Up $0.02 | $107.83 | $107.80 | 1,100 |
| 11:21 AM | $107.80 | Up $0.04 | $107.80 | $107.76 | 2,300 |
| 11:20 AM | $107.76 | Down $ -0.02 | $107.78 | $107.76 | 400 |
| 11:19 AM | $107.78 | Up $0.04 | $107.78 | $107.75 | 1,400 |
| 11:18 AM | $107.74 | Down $ -0.01 | $107.74 | $107.73 | 500 |
| 11:17 AM | $107.75 | Down $ -0.05 | $107.77 | $107.75 | 800 |
| 11:16 AM | $107.80 | Up $0.05 | $107.80 | $107.76 | 1,000 |
| 11:15 AM | $107.75 | Down $ -0.01 | $107.79 | $107.74 | 1,400 |
| 11:14 AM | $107.76 | Down $ -0.05 | $107.76 | $107.76 | 400 |
| 11:13 AM | $107.81 | Up $0.00 | $107.83 | $107.78 | 1,600 |
| 11:12 AM | $107.81 | Down $ -0.02 | $107.83 | $107.81 | 700 |
| 11:10 AM | $107.83 | Down $0.00 | $107.90 | $107.83 | 1,900 |
| 11:10 AM | $107.83 | Up $0.00 | $107.90 | $107.83 | 0 |
| 11:09 AM | $107.84 | Up $0.06 | $107.86 | $107.84 | 1,300 |
| 11:08 AM | $107.77 | Down $ -0.04 | $107.78 | $107.77 | 1,700 |
| 11:07 AM | $107.81 | Up $0.05 | $107.81 | $107.76 | 1,400 |
| 11:06 AM | $107.76 | Down $ -0.03 | $107.80 | $107.67 | 2,100 |
| 11:05 AM | $107.79 | Down $ -0.07 | $107.85 | $107.79 | 1,300 |
| 11:04 AM | $107.86 | Up $0.07 | $107.86 | $107.82 | 1,100 |
| 11:03 AM | $107.79 | Down $ -0.02 | $107.84 | $107.79 | 1,100 |
| 11:02 AM | $107.81 | Up $0.03 | $107.81 | $107.78 | 900 |
| 11:01 AM | $107.78 | Up $0.06 | $107.78 | $107.74 | 1,900 |
| 11:00 AM | $107.72 | Down $ -0.06 | $107.73 | $107.72 | 500 |
| 10:59 AM | $107.78 | Up $0.02 | $107.84 | $107.78 | 1,800 |
| 10:58 AM | $107.76 | Up $0.03 | $107.76 | $107.73 | 1,400 |
| 10:57 AM | $107.73 | Down $ -0.01 | $107.73 | $107.67 | 1,300 |
| 10:56 AM | $107.74 | Up $0.01 | $107.74 | $107.74 | 100 |
| 10:55 AM | $107.73 | Down $ -0.08 | $107.76 | $107.73 | 200 |
| 10:54 AM | $107.81 | Up $0.05 | $107.81 | $107.71 | 800 |
| 10:53 AM | $107.76 | Up $0.03 | $107.76 | $107.70 | 200 |
| 10:52 AM | $107.73 | Up $0.19 | $107.73 | $107.51 | 5,000 |
| 10:51 AM | $107.54 | Down $ -0.04 | $107.62 | $107.54 | 300 |
| 10:50 AM | $107.58 | Down $ -0.03 | $107.64 | $107.58 | 800 |
| 10:49 AM | $107.61 | Down $ -0.05 | $107.62 | $107.61 | 400 |
| 10:48 AM | $107.66 | Up $0.07 | $107.66 | $107.64 | 1,000 |
| 10:47 AM | $107.59 | Up $0.01 | $107.65 | $107.59 | 2,100 |
| 10:46 AM | $107.58 | Up $0.01 | $107.58 | $107.56 | 500 |
| 10:45 AM | $107.57 | Down $ -0.03 | $107.57 | $107.57 | 400 |
| 10:44 AM | $107.60 | Down $ -0.11 | $107.68 | $107.60 | 1,800 |
| 10:43 AM | $107.71 | Up $0.02 | $107.71 | $107.68 | 400 |
| 10:41 AM | $107.69 | Up $0.07 | $107.69 | $107.62 | 1,900 |
| 10:41 AM | $107.69 | Up $0.00 | $107.69 | $107.62 | 0 |
| 10:40 AM | $107.62 | Down $ -0.02 | $107.64 | $107.62 | 900 |
| 10:39 AM | $107.64 | Down $ -0.01 | $107.66 | $107.64 | 700 |
| 10:38 AM | $107.65 | Down $ -0.10 | $107.71 | $107.65 | 1,000 |
| 10:37 AM | $107.75 | Up $0.06 | $107.75 | $107.67 | 2,200 |
| 10:36 AM | $107.69 | Up $0.10 | $107.69 | $107.59 | 1,500 |
| 10:35 AM | $107.59 | Up $0.05 | $107.59 | $107.57 | 600 |
| 10:34 AM | $107.54 | Down $ -0.07 | $107.59 | $107.54 | 1,000 |
| 10:33 AM | $107.61 | Up $0.04 | $107.61 | $107.60 | 500 |
| 10:32 AM | $107.57 | Down $ -0.04 | $107.57 | $107.57 | 100 |
| 10:31 AM | $107.61 | Down $ -0.09 | $107.68 | $107.61 | 1,700 |
| 10:30 AM | $107.70 | Down $ -0.04 | $107.72 | $107.70 | 400 |
| 10:29 AM | $107.74 | Down $ -0.05 | $107.80 | $107.74 | 1,300 |
| 10:28 AM | $107.79 | Up $0.09 | $107.79 | $107.73 | 1,300 |
| 10:26 AM | $107.70 | Up $0.12 | $107.70 | $107.57 | 1,400 |
| 10:26 AM | $107.70 | Up $0.00 | $107.70 | $107.57 | 0 |
| 10:25 AM | $107.58 | Down $ -0.07 | $107.63 | $107.58 | 1,100 |
| 10:24 AM | $107.65 | Up $0.03 | $107.65 | $107.60 | 700 |
| 10:23 AM | $107.62 | Up $0.01 | $107.64 | $107.62 | 600 |
| 10:22 AM | $107.61 | Up $0.09 | $107.65 | $107.58 | 600 |
| 10:21 AM | $107.52 | Up $0.06 | $107.55 | $107.47 | 1,900 |
| 10:20 AM | $107.46 | Up $0.02 | $107.46 | $107.42 | 300 |
| 10:19 AM | $107.44 | Up $0.02 | $107.45 | $107.43 | 1,900 |
| 10:18 AM | $107.42 | Down $ -0.03 | $107.46 | $107.41 | 1,900 |
| 10:17 AM | $107.45 | Down $ -0.04 | $107.53 | $107.45 | 1,200 |
| 10:16 AM | $107.49 | Up $0.06 | $107.49 | $107.45 | 400 |
| 10:15 AM | $107.43 | Down $ -0.02 | $107.46 | $107.36 | 1,000 |
| 10:14 AM | $107.44 | Down $ -0.05 | $107.48 | $107.38 | 2,000 |
| 10:13 AM | $107.49 | Down $ -0.14 | $107.58 | $107.49 | 1,100 |
| 10:12 AM | $107.63 | Up $0.36 | $107.76 | $107.24 | 7,400 |
| 10:11 AM | $107.27 | Down $ -0.05 | $107.31 | $107.27 | 1,000 |
| 10:09 AM | $107.32 | Up $0.06 | $107.36 | $107.27 | 3,400 |
| 10:09 AM | $107.32 | Up $0.00 | $107.36 | $107.27 | 0 |
| 10:08 AM | $107.26 | Up $0.11 | $107.26 | $107.16 | 1,100 |
| 10:07 AM | $107.15 | Up $0.02 | $107.15 | $107.13 | 600 |
| 10:06 AM | $107.13 | Up $0.15 | $107.14 | $106.96 | 2,900 |
| 10:05 AM | $106.98 | Down $ -0.12 | $107.07 | $106.98 | 700 |
| 10:04 AM | $107.10 | Down $ -0.07 | $107.21 | $107.10 | 1,800 |
| 10:03 AM | $107.17 | Up $0.05 | $107.17 | $107.02 | 2,300 |
| 10:02 AM | $107.12 | Down $ -0.03 | $107.13 | $107.12 | 300 |
| 10:01 AM | $107.15 | Up $0.14 | $107.17 | $107.07 | 1,000 |
| 10:00 AM | $107.01 | Up $0.21 | $107.01 | $106.77 | 3,400 |
| 09:59 AM | $106.80 | Down $ -0.02 | $106.85 | $106.71 | 4,300 |
| 09:58 AM | $106.82 | Down $ -0.21 | $106.96 | $106.81 | 2,700 |
| 09:57 AM | $107.03 | Down $ -0.08 | $107.03 | $106.99 | 1,400 |
| 09:56 AM | $107.11 | Up $0.07 | $107.12 | $107.04 | 2,000 |
| 09:55 AM | $107.04 | Down $ -0.01 | $107.06 | $107.03 | 1,400 |
| 09:54 AM | $107.05 | Down $ -0.05 | $107.09 | $106.99 | 2,200 |
| 09:53 AM | $107.10 | Down $ -0.03 | $107.12 | $107.10 | 800 |
| 09:52 AM | $107.13 | Down $ -0.01 | $107.17 | $107.13 | 1,100 |
| 09:51 AM | $107.14 | Down $ -0.01 | $107.16 | $107.04 | 1,800 |
| 09:50 AM | $107.15 | Up $0.15 | $107.15 | $107.01 | 2,900 |
| 09:49 AM | $107.00 | Down $ -0.16 | $107.16 | $107.00 | 2,400 |
| 09:48 AM | $107.16 | Down $ -0.09 | $107.24 | $107.16 | 1,000 |
| 09:47 AM | $107.25 | Down $ -0.18 | $107.42 | $107.25 | 1,500 |
| 09:46 AM | $107.43 | Up $0.02 | $107.44 | $107.40 | 2,200 |
| 09:45 AM | $107.41 | Up $0.09 | $107.42 | $107.38 | 1,400 |
| 09:44 AM | $107.32 | Down $ -0.05 | $107.45 | $107.32 | 3,100 |
| 09:43 AM | $107.37 | Down $ -0.06 | $107.39 | $107.28 | 4,200 |
| 09:42 AM | $107.42 | Up $0.12 | $107.49 | $107.27 | 3,800 |
| 09:41 AM | $107.30 | Down $ -0.12 | $107.44 | $107.30 | 1,900 |
| 09:40 AM | $107.42 | Down $ -0.07 | $107.49 | $107.42 | 600 |
| 09:39 AM | $107.49 | Down $ -0.04 | $107.67 | $107.49 | 3,200 |
| 09:38 AM | $107.53 | Down $ -0.03 | $107.57 | $107.53 | 700 |
| 09:37 AM | $107.56 | Down $ -0.03 | $107.66 | $107.55 | 500 |
| 09:36 AM | $107.59 | Up $0.10 | $107.61 | $107.40 | 5,000 |
| 09:35 AM | $107.49 | Down $ -0.42 | $107.84 | $107.49 | 1,400 |
| 09:34 AM | $107.91 | Down $ -0.08 | $107.98 | $107.83 | 2,700 |
| 09:33 AM | $107.99 | Up $0.07 | $108.09 | $107.91 | 4,100 |
| 09:32 AM | $107.92 | Down $ -0.18 | $108.05 | $107.91 | 4,600 |
| 09:31 AM | $108.10 | Up $0.40 | $108.10 | $107.70 | 3,300 |
| 09:30 AM | $107.70 | Up $0.47 | $107.94 | $107.56 | 19,600 |
| Previous close | $107.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-10-2025 | $107.34 | $107.80 | $107.97 | $107.27 | 168,100 |
| 17-10-2025 | $107.23 | $108.24 | $108.62 | $107.21 | 812,600 |
| 16-10-2025 | $106.03 | $106.49 | $106.76 | $105.05 | 756,900 |
| 15-10-2025 | $107.85 | $107.77 | $107.99 | $106.97 | 958,800 |
| 14-10-2025 | $107.04 | $106.41 | $107.57 | $106.39 | 634,400 |
| 10-10-2025 | $104.86 | $105.27 | $105.54 | $104.53 | 810,900 |
| 09-10-2025 | $106.21 | $106.79 | $106.84 | $105.62 | 992,200 |
| 08-10-2025 | $108.46 | $109.41 | $109.50 | $108.36 | 1,109,200 |
| 07-10-2025 | $108.48 | $108.04 | $108.59 | $107.57 | 1,907,100 |
| 06-10-2025 | $107.94 | $108.65 | $109.07 | $107.91 | 2,434,000 |
| 03-10-2025 | $108.27 | $107.98 | $108.48 | $107.93 | 1,270,800 |
| 02-10-2025 | $105.90 | $105.26 | $105.98 | $104.97 | 1,102,100 |
| 01-10-2025 | $104.32 | $103.39 | $104.35 | $103.10 | 895,000 |
| 30-09-2025 | $103.65 | $102.96 | $103.65 | $102.77 | 1,412,000 |
| 29-09-2025 | $102.28 | $103.91 | $104.03 | $102.27 | 1,036,700 |
| 26-09-2025 | $102.47 | $102.79 | $102.81 | $101.46 | 1,246,400 |
| 24-09-2025 | $102.93 | $102.12 | $102.99 | $101.95 | 807,500 |
| 23-09-2025 | $102.63 | $102.62 | $103.23 | $102.36 | 1,061,800 |
| 22-09-2025 | $103.13 | $103.63 | $104.14 | $103.07 | 1,216,100 |
| 19-09-2025 | $104.42 | $104.90 | $105.06 | $104.21 | 3,269,100 |
| 18-09-2025 | $104.33 | $104.57 | $104.98 | $104.12 | 1,043,900 |
| 17-09-2025 | $103.69 | $104.13 | $104.59 | $103.10 | 1,023,800 |
| 16-09-2025 | $104.66 | $105.03 | $105.13 | $103.34 | 1,298,200 |
| 15-09-2025 | $104.57 | $104.60 | $105.05 | $104.05 | 1,164,100 |
| 12-09-2025 | $103.98 | $104.11 | $104.39 | $103.90 | 861,300 |
| 11-09-2025 | $104.71 | $104.13 | $104.87 | $104.01 | 1,686,900 |
| 10-09-2025 | $103.26 | $102.88 | $103.65 | $102.80 | 1,626,700 |
| 09-09-2025 | $103.61 | $104.13 | $104.40 | $103.31 | 973,900 |
| 08-09-2025 | $105.11 | $105.56 | $105.61 | $104.90 | 1,127,500 |
| 05-09-2025 | $106.17 | $106.21 | $106.61 | $106.00 | 3,407,900 |
Graphs are not available, please refer to the detailed table