Print

Quotes and Market Data

Find a quote

CANADIAN PACIFIC KANSAS CITY LIMITED

107.74 Up 0.01 (0.01 %)

Delayed : 2024/06/21 16:00:02

  • Previous close $107.73
  • Opening $107.59
  • Price Ask $107.60
  • Price Bid $107.60
  • Size Bid 1
  • Size Ask 42
  • Today High $108.44
  • Today Low $106.63
  • 52 Weeks High $123.37
  • 52 Weeks Low $94.45
  • Volume 8,973,264

Fundamentals

  • P/E Ratio : 25.78
  • Earnings/Share : 7.29
  • Dividends/Share : $0.19
  • Current Div. Yield : 0.71
  • Market Cap (M) : 100,489.59
  • Shares Out (M) : 932.70
  • Exchange : XTSE
  • Ex Dividend Date : 2024/06/28

Intraday history

Hour Last Change High Low Volume
04:00 PM $107.74 Down $ -0.01 $107.74 $107.74 1,804,700
03:59 PM $107.75 Up $0.02 $107.82 $107.72 19,300
03:58 PM $107.73 Up $0.01 $107.76 $107.72 14,000
03:57 PM $107.72 Down $ -0.05 $107.79 $107.70 8,200
03:56 PM $107.77 Up $0.07 $107.77 $107.69 7,400
03:55 PM $107.70 Up $0.08 $107.71 $107.51 14,800
03:54 PM $107.62 Down $ -0.08 $107.70 $107.61 4,400
03:53 PM $107.70 Up $0.05 $107.71 $107.66 4,200
03:52 PM $107.65 Up $0.00 $107.70 $107.64 5,500
03:51 PM $107.65 Up $0.05 $107.66 $107.60 6,800
03:50 PM $107.60 Up $0.17 $107.63 $107.46 12,400
03:49 PM $107.43 Up $0.00 $107.49 $107.42 8,000
03:48 PM $107.43 Up $0.04 $107.44 $107.34 5,000
03:47 PM $107.39 Up $0.07 $107.39 $107.31 5,700
03:46 PM $107.32 Down $ -0.10 $107.42 $107.32 6,100
03:45 PM $107.42 Down $ -0.04 $107.47 $107.42 6,500
03:44 PM $107.46 Down $ -0.05 $107.53 $107.45 6,700
03:43 PM $107.51 Down $ -0.05 $107.55 $107.49 3,800
03:42 PM $107.56 Down $ -0.07 $107.64 $107.55 3,100
03:41 PM $107.63 Down $ -0.01 $107.64 $107.59 3,400
03:40 PM $107.64 Up $0.07 $107.66 $107.55 7,300
03:39 PM $107.57 Up $0.03 $107.58 $107.54 4,500
03:38 PM $107.54 Down $ -0.05 $107.55 $107.52 3,700
03:37 PM $107.58 Down $ -0.02 $107.63 $107.58 2,800
03:36 PM $107.60 Up $0.01 $107.61 $107.58 2,600
03:35 PM $107.59 Up $0.05 $107.60 $107.52 3,700
03:34 PM $107.54 Down $ -0.06 $107.61 $107.54 2,700
03:33 PM $107.60 Down $ -0.01 $107.64 $107.60 2,700
03:32 PM $107.61 Down $ -0.04 $107.65 $107.61 500
03:31 PM $107.65 Up $0.06 $107.65 $107.60 5,600
03:30 PM $107.59 Down $ -0.01 $107.60 $107.59 1,900
03:29 PM $107.60 Down $ -0.03 $107.65 $107.59 3,200
03:28 PM $107.63 Down $ -0.03 $107.66 $107.63 1,600
03:27 PM $107.66 Down $ -0.02 $107.68 $107.63 2,700
03:26 PM $107.68 Down $ -0.09 $107.77 $107.63 4,800
03:25 PM $107.77 Up $0.00 $107.77 $107.76 900
03:24 PM $107.76 Up $0.05 $107.77 $107.71 2,600
03:23 PM $107.72 Down $ -0.03 $107.77 $107.70 3,800
03:22 PM $107.75 Up $0.05 $107.75 $107.69 2,000
03:21 PM $107.70 Up $0.01 $107.71 $107.68 1,300
03:20 PM $107.70 Up $0.00 $107.70 $107.65 3,700
03:19 PM $107.70 Up $0.09 $107.70 $107.61 2,900
03:18 PM $107.61 Up $0.02 $107.61 $107.60 800
03:17 PM $107.59 Up $0.07 $107.59 $107.54 2,900
03:16 PM $107.52 Up $0.03 $107.54 $107.51 800
03:15 PM $107.49 Up $0.02 $107.51 $107.45 2,600
03:14 PM $107.47 Down $ -0.03 $107.53 $107.47 3,200
03:13 PM $107.51 Up $0.10 $107.51 $107.37 6,300
03:12 PM $107.40 Up $0.10 $107.40 $107.30 4,600
03:11 PM $107.30 Down $ -0.04 $107.35 $107.30 13,100
03:10 PM $107.34 Up $0.03 $107.34 $107.27 5,100
03:09 PM $107.31 Down $ -0.04 $107.35 $107.31 2,500
03:08 PM $107.35 Up $0.02 $107.35 $107.33 2,400
03:07 PM $107.33 Up $0.03 $107.34 $107.29 1,500
03:06 PM $107.30 Down $ -0.02 $107.31 $107.30 300
03:05 PM $107.32 Up $0.02 $107.32 $107.29 1,100
03:04 PM $107.30 Up $0.03 $107.30 $107.25 700
03:03 PM $107.27 Up $0.00 $107.29 $107.25 2,000
03:02 PM $107.27 Up $0.02 $107.27 $107.23 500
03:01 PM $107.25 Down $ -0.02 $107.28 $107.25 400
03:00 PM $107.27 Up $0.02 $107.28 $107.25 1,000
02:59 PM $107.25 Up $0.03 $107.25 $107.20 700
02:58 PM $107.22 Up $0.03 $107.22 $107.17 700
02:57 PM $107.18 Up $0.04 $107.21 $107.15 2,300
02:56 PM $107.15 Up $0.00 $107.17 $107.13 1,300
02:55 PM $107.14 Up $0.01 $107.14 $107.12 400
02:54 PM $107.13 Down $ -0.05 $107.17 $107.13 1,200
02:53 PM $107.18 Up $0.03 $107.18 $107.15 2,300
02:52 PM $107.15 Up $0.07 $107.15 $107.10 1,400
02:51 PM $107.08 Up $0.02 $107.09 $107.05 800
02:50 PM $107.06 Up $0.02 $107.06 $107.05 500
02:49 PM $107.04 Down $ -0.02 $107.06 $107.04 200
02:48 PM $107.06 Up $0.02 $107.07 $107.04 500
02:47 PM $107.04 Down $ -0.09 $107.10 $107.02 2,600
02:46 PM $107.13 Up $0.01 $107.13 $107.13 200
02:45 PM $107.12 Up $0.08 $107.12 $107.04 4,800
02:44 PM $107.04 Down $ -0.03 $107.04 $107.03 500
02:43 PM $107.07 Down $ -0.06 $107.13 $107.07 7,300
02:42 PM $107.13 Up $0.03 $107.13 $107.12 500
02:41 PM $107.10 Up $0.06 $107.10 $107.03 1,500
02:40 PM $107.04 Up $0.02 $107.04 $107.02 700
02:39 PM $107.02 Down $ -0.04 $107.07 $107.02 500
02:38 PM $107.06 Up $0.01 $107.06 $107.02 2,500
02:37 PM $107.05 Down $ -0.08 $107.12 $107.05 1,600
02:36 PM $107.13 Up $0.04 $107.13 $107.08 1,600
02:35 PM $107.09 Up $0.03 $107.09 $107.03 1,400
02:34 PM $107.06 Down $ -0.04 $107.08 $107.02 8,900
02:33 PM $107.10 Up $0.03 $107.11 $107.07 7,100
02:32 PM $107.07 Down $ -0.02 $107.08 $107.07 800
02:31 PM $107.09 Up $0.01 $107.12 $107.07 1,700
02:30 PM $107.08 Down $ -0.01 $107.10 $107.08 600
02:29 PM $107.09 Up $0.05 $107.09 $107.06 700
02:28 PM $107.04 Up $0.06 $107.04 $107.03 300
02:27 PM $106.98 Down $ -0.02 $107.01 $106.98 1,000
02:26 PM $107.00 Up $0.02 $107.00 $106.96 800
02:25 PM $106.98 Up $0.00 $106.98 $106.91 1,900
02:24 PM $106.98 Up $0.00 $107.02 $106.98 1,300
02:23 PM $106.98 Up $0.02 $106.98 $106.98 100
02:22 PM $106.96 Up $0.01 $107.01 $106.94 1,600
02:21 PM $106.95 Up $0.04 $106.95 $106.92 1,300
02:20 PM $106.91 Down $ -0.01 $106.94 $106.91 1,100
02:19 PM $106.92 Down $ -0.01 $106.92 $106.92 100
02:18 PM $106.93 Down $ -0.02 $106.93 $106.88 600
02:17 PM $106.95 Up $0.08 $106.95 $106.88 2,000
02:16 PM $106.87 Down $ -0.06 $106.90 $106.87 200
02:15 PM $106.93 Up $0.06 $106.94 $106.88 1,300
02:14 PM $106.87 Down $ -0.02 $106.94 $106.87 800
02:13 PM $106.89 Down $ -0.02 $106.89 $106.89 600
02:12 PM $106.91 Up $0.09 $106.91 $106.82 1,500
02:11 PM $106.82 Up $0.01 $106.82 $106.78 800
02:10 PM $106.81 Up $0.09 $106.81 $106.71 1,600
02:09 PM $106.72 Up $0.08 $106.72 $106.63 1,700
02:08 PM $106.64 Down $ -0.08 $106.70 $106.64 2,500
02:07 PM $106.72 Down $ -0.09 $106.80 $106.70 1,300
02:06 PM $106.81 Up $0.06 $106.81 $106.69 2,300
02:05 PM $106.75 Down $ -0.09 $106.86 $106.75 2,800
02:04 PM $106.84 Down $ -0.03 $106.84 $106.84 100
02:03 PM $106.87 Down $ -0.06 $106.95 $106.87 2,200
02:02 PM $106.93 Down $ -0.15 $107.05 $106.93 1,200
02:01 PM $107.08 Down $ -0.01 $107.12 $107.03 1,700
02:00 PM $107.09 Up $0.00 $107.09 $107.09 100
01:59 PM $107.09 Down $ -0.06 $107.10 $107.09 1,000
01:58 PM $107.15 Up $0.02 $107.15 $107.14 400
01:57 PM $107.13 Down $ -0.02 $107.17 $107.11 2,300
01:56 PM $107.15 Down $ -0.06 $107.18 $107.15 1,300
01:55 PM $107.21 Up $0.01 $107.25 $107.21 600
01:54 PM $107.20 Up $0.03 $107.20 $107.17 1,100
01:53 PM $107.17 Down $ -0.10 $107.26 $107.15 1,900
01:52 PM $107.27 Down $ -0.01 $107.29 $107.27 1,000
01:51 PM $107.28 Down $ -0.01 $107.28 $107.27 1,600
01:50 PM $107.29 Up $0.01 $107.29 $107.29 200
01:49 PM $107.28 Down $ -0.04 $107.31 $107.28 500
01:48 PM $107.32 Up $0.02 $107.32 $107.31 400
01:47 PM $107.30 Up $0.02 $107.31 $107.30 500
01:46 PM $107.28 Down $ -0.01 $107.28 $107.25 400
01:45 PM $107.29 Down $ -0.01 $107.30 $107.25 1,000
01:44 PM $107.30 Down $ -0.01 $107.30 $107.26 800
01:43 PM $107.31 Down $ -0.01 $107.31 $107.31 100
01:42 PM $107.32 Up $0.01 $107.35 $107.30 1,900
01:41 PM $107.31 Up $0.04 $107.31 $107.26 1,600
01:40 PM $107.27 Down $ -0.03 $107.31 $107.27 1,100
01:39 PM $107.30 Up $0.04 $107.30 $107.27 1,500
01:38 PM $107.26 Down $ -0.02 $107.27 $107.25 300
01:37 PM $107.28 Up $0.01 $107.28 $107.26 1,800
01:36 PM $107.27 Up $0.01 $107.28 $107.24 2,600
01:35 PM $107.26 Down $ -0.05 $107.31 $107.26 700
01:34 PM $107.31 Up $0.01 $107.32 $107.28 5,700
01:33 PM $107.30 Up $0.02 $107.31 $107.27 2,800
01:32 PM $107.28 Up $0.00 $107.30 $107.27 600
01:31 PM $107.28 Down $ -0.03 $107.33 $107.28 700
01:30 PM $107.32 Down $ -0.03 $107.33 $107.26 3,300
01:29 PM $107.34 Down $ -0.03 $107.35 $107.34 700
01:28 PM $107.37 Up $0.01 $107.37 $107.37 200
01:26 PM $107.36 Down $ -0.02 $107.36 $107.34 900
01:26 PM $107.36 Up $0.00 $107.36 $107.34 0
01:25 PM $107.38 Up $0.01 $107.43 $107.36 5,900
01:24 PM $107.37 Up $0.02 $107.37 $107.37 600
01:23 PM $107.35 Up $0.01 $107.35 $107.35 100
01:22 PM $107.34 Up $0.01 $107.34 $107.34 400
01:21 PM $107.33 Up $0.02 $107.33 $107.32 400
01:20 PM $107.31 Down $ -0.01 $107.31 $107.29 1,300
01:19 PM $107.32 Down $ -0.02 $107.36 $107.30 800
01:18 PM $107.34 Down $ -0.02 $107.35 $107.34 200
01:17 PM $107.36 Up $0.00 $107.38 $107.36 1,000
01:16 PM $107.36 Up $0.00 $107.36 $107.34 400
01:15 PM $107.36 Down $ -0.03 $107.37 $107.36 200
01:14 PM $107.39 Up $0.01 $107.39 $107.38 400
01:13 PM $107.38 Up $0.00 $107.38 $107.38 200
01:12 PM $107.38 Down $ -0.02 $107.38 $107.32 1,400
01:11 PM $107.40 Up $0.09 $107.40 $107.34 1,700
01:10 PM $107.31 Up $0.00 $107.33 $107.31 900
01:09 PM $107.31 Down $ -0.03 $107.33 $107.31 300
01:08 PM $107.34 Down $ -0.01 $107.35 $107.34 500
01:07 PM $107.35 Up $0.04 $107.36 $107.32 2,000
01:06 PM $107.31 Up $0.01 $107.34 $107.31 700
01:05 PM $107.30 Up $0.00 $107.30 $107.30 200
01:04 PM $107.30 Up $0.02 $107.32 $107.29 500
01:03 PM $107.28 Down $ -0.03 $107.33 $107.28 1,100
01:02 PM $107.31 Up $0.13 $107.31 $107.18 2,000
01:01 PM $107.18 Down $ -0.01 $107.18 $107.18 200
01:00 PM $107.19 Up $0.03 $107.20 $107.17 1,600
12:59 PM $107.16 Down $ -0.02 $107.17 $107.16 800
12:58 PM $107.18 Up $0.09 $107.18 $107.11 3,300
12:57 PM $107.10 Up $0.05 $107.10 $107.08 2,300
12:56 PM $107.05 Up $0.05 $107.05 $107.00 600
12:55 PM $107.00 Up $0.01 $107.00 $107.00 200
12:54 PM $106.99 Down $ -0.01 $107.02 $106.99 2,400
12:53 PM $107.00 Up $0.04 $107.00 $106.99 600
12:52 PM $106.96 Down $ -0.03 $107.01 $106.96 900
12:51 PM $106.99 Up $0.05 $106.99 $106.95 1,800
12:50 PM $106.94 Down $ -0.03 $107.00 $106.91 1,200
12:49 PM $106.97 Down $ -0.01 $106.97 $106.97 100
12:48 PM $106.98 Down $ -0.07 $107.00 $106.98 400
12:47 PM $107.05 Up $0.02 $107.08 $107.03 1,400
12:46 PM $107.03 Down $ -0.06 $107.10 $107.02 900
12:45 PM $107.09 Up $0.03 $107.09 $107.07 1,000
12:44 PM $107.06 Down $ -0.07 $107.12 $107.05 3,900
12:42 PM $107.13 Up $0.01 $107.13 $107.09 1,500
12:42 PM $107.13 Up $0.00 $107.13 $107.09 0
12:41 PM $107.12 Up $0.01 $107.12 $107.09 700
12:40 PM $107.11 Up $0.03 $107.11 $107.11 200
12:39 PM $107.08 Down $ -0.05 $107.13 $107.08 800
12:38 PM $107.13 Down $ -0.01 $107.13 $107.10 800
12:37 PM $107.14 Up $0.03 $107.14 $107.12 700
12:36 PM $107.11 Up $0.02 $107.11 $107.11 100
12:35 PM $107.09 Down $ -0.02 $107.13 $107.09 400
12:34 PM $107.11 Down $ -0.08 $107.14 $107.09 700
12:32 PM $107.19 Up $0.02 $107.19 $107.18 300
12:32 PM $107.19 Up $0.00 $107.19 $107.18 0
12:31 PM $107.17 Down $ -0.09 $107.21 $107.14 800
12:30 PM $107.26 Down $ -0.04 $107.29 $107.26 400
12:29 PM $107.30 Up $0.05 $107.30 $107.26 500
12:28 PM $107.25 Up $0.00 $107.26 $107.25 500
12:27 PM $107.25 Down $ -0.02 $107.25 $107.25 200
12:26 PM $107.27 Up $0.02 $107.27 $107.27 100
12:25 PM $107.25 Down $ -0.04 $107.25 $107.25 100
12:24 PM $107.29 Up $0.02 $107.29 $107.26 400
12:23 PM $107.27 Up $0.05 $107.27 $107.23 900
12:22 PM $107.22 Up $0.00 $107.23 $107.22 200
12:21 PM $107.22 Up $0.01 $107.22 $107.22 200
12:20 PM $107.21 Down $ -0.02 $107.21 $107.20 400
12:19 PM $107.23 Down $ -0.04 $107.26 $107.23 600
12:18 PM $107.27 Up $0.02 $107.27 $107.25 300
12:17 PM $107.25 Down $ -0.03 $107.25 $107.23 600
12:16 PM $107.28 Up $0.04 $107.28 $107.24 1,000
12:15 PM $107.24 Up $0.08 $107.24 $107.18 1,600
12:14 PM $107.16 Down $ -0.05 $107.18 $107.16 300
12:13 PM $107.21 Up $0.00 $107.21 $107.19 200
12:12 PM $107.21 Down $ -0.01 $107.21 $107.21 100
12:11 PM $107.22 Up $0.12 $107.26 $107.09 4,500
12:10 PM $107.10 Up $0.04 $107.10 $107.06 1,600
12:09 PM $107.06 Up $0.01 $107.06 $107.02 1,000
12:08 PM $107.05 Down $ -0.01 $107.09 $107.05 1,300
12:07 PM $107.06 Down $ -0.02 $107.08 $107.06 200
12:06 PM $107.08 Up $0.05 $107.08 $107.06 600
12:05 PM $107.03 Down $ -0.04 $107.09 $107.03 800
12:04 PM $107.07 Up $0.00 $107.09 $107.07 500
12:03 PM $107.07 Up $0.03 $107.07 $107.04 500
12:02 PM $107.04 Up $0.05 $107.07 $107.00 800
12:01 PM $106.99 Up $0.00 $106.99 $106.97 500
12:00 PM $106.99 Up $0.05 $106.99 $106.95 1,000
11:59 AM $106.94 Down $ -0.05 $106.99 $106.88 2,300
11:58 AM $106.99 Up $0.01 $106.99 $106.95 1,300
11:57 AM $106.98 Up $0.00 $106.98 $106.98 1,000
11:56 AM $106.98 Up $0.00 $107.00 $106.98 700
11:55 AM $106.98 Up $0.00 $106.98 $106.96 1,000
11:53 AM $106.98 Down $ -0.06 $107.01 $106.94 900
11:53 AM $106.98 Up $0.00 $107.01 $106.94 0
11:52 AM $107.04 Down $ -0.01 $107.08 $107.02 1,100
11:51 AM $107.05 Up $0.03 $107.05 $107.03 700
11:50 AM $107.02 Up $0.08 $107.02 $106.94 800
11:49 AM $106.94 Up $0.05 $106.98 $106.89 2,100
11:48 AM $106.89 Up $0.03 $106.89 $106.86 1,100
11:47 AM $106.86 Up $0.02 $106.86 $106.82 1,100
11:46 AM $106.84 Down $ -0.01 $106.87 $106.81 2,300
11:45 AM $106.85 Up $0.02 $106.87 $106.83 500
11:44 AM $106.83 Down $ -0.02 $106.88 $106.79 1,200
11:43 AM $106.85 Up $0.08 $106.88 $106.80 2,500
11:42 AM $106.77 Down $ -0.04 $106.83 $106.74 1,800
11:41 AM $106.81 Down $ -0.04 $106.84 $106.80 900
11:40 AM $106.85 Down $ -0.10 $106.93 $106.84 2,100
11:39 AM $106.95 Down $ -0.04 $107.02 $106.94 2,600
11:38 AM $106.99 Down $ -0.01 $106.99 $106.97 900
11:37 AM $107.00 Down $ -0.02 $107.07 $107.00 1,400
11:36 AM $107.02 Down $ -0.06 $107.14 $107.02 3,600
11:35 AM $107.08 Up $0.00 $107.12 $107.08 600
11:34 AM $107.08 Down $ -0.05 $107.11 $107.08 600
11:33 AM $107.13 Up $0.08 $107.15 $107.06 1,400
11:32 AM $107.05 Up $0.01 $107.06 $107.05 400
11:31 AM $107.04 Down $ -0.02 $107.06 $107.02 1,500
11:30 AM $107.06 Down $ -0.08 $107.09 $107.06 300
11:29 AM $107.14 Down $ -0.02 $107.20 $107.14 700
11:28 AM $107.16 Down $ -0.02 $107.25 $107.16 7,000
11:27 AM $107.18 Up $0.05 $107.20 $107.11 3,000
11:26 AM $107.13 Up $0.07 $107.13 $107.03 4,600
11:25 AM $107.06 Up $0.02 $107.06 $107.00 3,000
11:24 AM $107.04 Down $ -0.05 $107.04 $107.03 500
11:23 AM $107.09 Down $ -0.03 $107.11 $107.09 1,400
11:22 AM $107.12 Up $0.02 $107.14 $107.09 5,900
11:21 AM $107.10 Down $ -0.05 $107.13 $107.09 1,200
11:20 AM $107.15 Up $0.02 $107.15 $107.07 3,300
11:19 AM $107.13 Up $0.01 $107.15 $107.13 300
11:18 AM $107.12 Down $ -0.03 $107.15 $107.12 1,100
11:17 AM $107.15 Up $0.00 $107.15 $107.12 500
11:16 AM $107.15 Up $0.07 $107.16 $107.10 600
11:15 AM $107.08 Up $0.01 $107.08 $107.04 800
11:14 AM $107.07 Up $0.03 $107.08 $107.04 4,400
11:13 AM $107.04 Up $0.01 $107.04 $107.04 100
11:12 AM $107.03 Down $ -0.03 $107.08 $106.97 3,500
11:11 AM $107.06 Up $0.06 $107.06 $106.99 2,200
11:10 AM $107.00 Down $ -0.08 $107.01 $106.99 3,500
11:09 AM $107.08 Down $ -0.06 $107.13 $107.08 800
11:08 AM $107.14 Down $ -0.26 $107.39 $107.14 3,000
11:07 AM $107.40 Up $0.04 $107.50 $107.38 5,200
11:06 AM $107.36 Up $0.07 $107.38 $107.28 3,100
11:05 AM $107.29 Down $ -0.04 $107.31 $107.28 1,100
11:04 AM $107.33 Down $ -0.08 $107.38 $107.33 600
11:03 AM $107.41 Up $0.05 $107.49 $107.34 4,300
11:02 AM $107.36 Down $ -0.04 $107.39 $107.36 800
11:01 AM $107.40 Up $0.05 $107.43 $107.37 2,000
11:00 AM $107.35 Down $ -0.03 $107.40 $107.34 1,700
10:59 AM $107.38 Up $0.12 $107.46 $107.33 2,500
10:58 AM $107.26 Down $ -0.01 $107.32 $107.26 1,900
10:57 AM $107.27 Up $0.09 $107.27 $107.15 2,700
10:56 AM $107.18 Up $0.09 $107.19 $107.04 2,500
10:55 AM $107.09 Up $0.04 $107.09 $107.05 1,800
10:54 AM $107.05 Down $ -0.04 $107.13 $107.02 3,000
10:53 AM $107.09 Up $0.11 $107.11 $106.99 6,400
10:52 AM $106.98 Down $ -0.09 $107.06 $106.95 3,100
10:51 AM $107.07 Down $ -0.08 $107.10 $107.04 2,400
10:50 AM $107.15 Down $ -0.04 $107.18 $107.07 4,500
10:49 AM $107.20 Down $ -0.18 $107.39 $107.14 9,500
10:48 AM $107.37 Up $0.04 $107.37 $107.30 1,600
10:47 AM $107.33 Up $0.10 $107.33 $107.20 2,000
10:46 AM $107.23 Up $0.02 $107.27 $107.12 5,000
10:45 AM $107.21 Down $ -0.03 $107.24 $107.16 2,200
10:44 AM $107.24 Up $0.01 $107.25 $107.23 1,100
10:43 AM $107.23 Down $ -0.01 $107.26 $107.18 3,100
10:42 AM $107.24 Down $ -0.22 $107.42 $107.24 4,400
10:41 AM $107.46 Down $ -0.02 $107.46 $107.44 700
10:40 AM $107.48 Down $ -0.08 $107.53 $107.48 900
10:39 AM $107.56 Up $0.11 $107.56 $107.47 1,300
10:38 AM $107.45 Down $ -0.13 $107.56 $107.44 4,900
10:37 AM $107.58 Up $0.02 $107.58 $107.53 2,100
10:36 AM $107.56 Down $ -0.10 $107.68 $107.56 12,100
10:35 AM $107.66 Up $0.05 $107.66 $107.60 700
10:34 AM $107.62 Down $ -0.04 $107.64 $107.58 3,700
10:33 AM $107.66 Up $0.00 $107.68 $107.64 2,500
10:32 AM $107.65 Up $0.01 $107.66 $107.60 1,500
10:31 AM $107.64 Up $0.08 $107.64 $107.57 2,400
10:30 AM $107.56 Down $ -0.09 $107.67 $107.56 2,500
10:29 AM $107.65 Down $ -0.04 $107.71 $107.65 800
10:28 AM $107.69 Down $ -0.03 $107.69 $107.67 300
10:27 AM $107.72 Down $ -0.03 $107.78 $107.68 1,000
10:26 AM $107.75 Down $ -0.04 $107.81 $107.75 1,700
10:25 AM $107.79 Up $0.02 $107.81 $107.75 1,700
10:24 AM $107.77 Down $ -0.05 $107.81 $107.74 1,300
10:23 AM $107.82 Down $ -0.08 $107.84 $107.77 1,700
10:22 AM $107.90 Down $ -0.01 $107.91 $107.88 1,000
10:21 AM $107.91 Down $ -0.08 $107.99 $107.89 600
10:20 AM $107.99 Up $0.07 $108.00 $107.89 2,400
10:19 AM $107.92 Down $ -0.09 $108.02 $107.92 1,000
10:18 AM $108.01 Up $0.02 $108.02 $107.97 1,300
10:17 AM $107.99 Down $ -0.06 $108.00 $107.92 6,400
10:16 AM $108.05 Down $ -0.02 $108.05 $108.04 1,100
10:15 AM $108.07 Down $ -0.13 $108.21 $108.07 1,500
10:14 AM $108.20 Down $ -0.04 $108.22 $108.18 700
10:13 AM $108.24 Up $0.01 $108.27 $108.21 1,400
10:12 AM $108.23 Down $ -0.13 $108.32 $108.23 1,300
10:11 AM $108.36 Up $0.00 $108.36 $108.30 1,200
10:10 AM $108.36 Down $ -0.02 $108.36 $108.27 3,500
10:09 AM $108.38 Up $0.04 $108.38 $108.30 1,900
10:08 AM $108.34 Up $0.06 $108.34 $108.31 500
10:07 AM $108.28 Down $ -0.03 $108.30 $108.19 3,600
10:06 AM $108.31 Down $ -0.06 $108.31 $108.31 200
10:05 AM $108.37 Down $ -0.03 $108.39 $108.36 500
10:04 AM $108.41 Up $0.00 $108.41 $108.37 1,300
10:03 AM $108.40 Up $0.00 $108.43 $108.35 1,300
10:02 AM $108.40 Up $0.06 $108.40 $108.27 2,600
10:01 AM $108.34 Down $ -0.10 $108.44 $108.29 1,500
10:00 AM $108.44 Up $0.16 $108.44 $108.34 5,200
09:59 AM $108.28 Up $0.00 $108.35 $108.28 1,400
09:58 AM $108.28 Up $0.09 $108.28 $108.23 1,200
09:57 AM $108.19 Up $0.08 $108.23 $108.14 1,500
09:56 AM $108.12 Down $ -0.04 $108.16 $108.12 400
09:55 AM $108.15 Up $0.25 $108.19 $107.93 2,000
09:54 AM $107.90 Up $0.05 $107.91 $107.86 1,200
09:53 AM $107.85 Up $0.04 $107.85 $107.78 500
09:52 AM $107.81 Down $ -0.09 $107.81 $107.71 1,300
09:51 AM $107.90 Up $0.01 $107.90 $107.86 500
09:50 AM $107.89 Down $ -0.03 $108.05 $107.83 1,400
09:49 AM $107.92 Up $0.00 $108.03 $107.89 7,000
09:48 AM $107.92 Up $0.02 $107.92 $107.92 200
09:47 AM $107.90 Up $0.06 $107.90 $107.80 1,000
09:46 AM $107.84 Up $0.17 $107.84 $107.64 1,200
09:45 AM $107.67 Down $ -0.14 $107.78 $107.54 2,900
09:44 AM $107.81 Down $ -0.05 $107.81 $107.78 1,400
09:43 AM $107.86 Down $ -0.03 $107.86 $107.81 800
09:42 AM $107.89 Down $ -0.10 $107.95 $107.89 500
09:41 AM $107.99 Up $0.24 $108.00 $107.75 2,300
09:40 AM $107.75 Up $0.07 $107.75 $107.58 2,400
09:39 AM $107.68 Down $ -0.01 $107.70 $107.68 800
09:38 AM $107.69 Down $ -0.07 $107.80 $107.69 1,300
09:37 AM $107.76 Up $0.01 $107.76 $107.66 2,300
09:36 AM $107.75 Up $0.13 $107.79 $107.66 2,000
09:35 AM $107.62 Up $0.04 $107.62 $107.55 500
09:34 AM $107.58 Down $ -0.19 $107.63 $107.46 1,900
09:33 AM $107.77 Up $0.23 $107.77 $107.52 3,300
09:32 AM $107.54 Down $ -0.22 $107.70 $107.43 7,700
09:31 AM $107.76 Up $0.06 $107.86 $107.59 5,800
09:30 AM $107.70 Down $ -0.03 $107.97 $107.54 6,363,300
Previous close $107.73

One month history

Date Closing Opening High Low Volume
21-06-2024 $107.74 $106.95 $107.82 $106.63 2,279,100
20-06-2024 $107.73 $107.00 $107.95 $106.67 1,167,900
19-06-2024 $105.31 $105.85 $106.15 $105.13 499,700
18-06-2024 $106.48 $107.43 $107.53 $105.70 1,317,100
17-06-2024 $107.25 $107.44 $108.05 $106.93 1,307,800
14-06-2024 $105.62 $104.60 $105.72 $104.56 1,028,300
13-06-2024 $104.67 $104.82 $105.02 $104.51 728,000
12-06-2024 $104.97 $105.80 $105.85 $104.86 1,054,100
11-06-2024 $105.45 $105.20 $105.69 $104.96 698,800
10-06-2024 $105.63 $105.17 $106.12 $105.09 616,900
07-06-2024 $106.29 $107.59 $107.78 $106.25 819,700
06-06-2024 $107.27 $107.56 $107.68 $107.14 409,600
05-06-2024 $106.69 $106.58 $106.70 $106.05 734,900
04-06-2024 $105.63 $104.89 $105.71 $104.60 1,238,500
03-06-2024 $106.18 $106.31 $106.75 $105.81 785,700
31-05-2024 $108.49 $106.47 $108.49 $105.95 2,575,000
30-05-2024 $106.12 $105.64 $106.21 $104.92 1,854,400
29-05-2024 $105.00 $105.35 $105.58 $104.89 671,600
28-05-2024 $106.13 $107.90 $107.90 $106.03 1,047,000
27-05-2024 $109.53 $109.56 $109.80 $109.32 236,200
24-05-2024 $109.15 $109.20 $109.67 $108.87 611,900
23-05-2024 $108.97 $109.57 $109.64 $108.51 975,000
22-05-2024 $109.95 $110.25 $110.37 $109.36 889,400
21-05-2024 $110.86 $111.09 $111.25 $110.65 1,188,600
17-05-2024 $111.67 $111.53 $112.04 $111.39 648,100
16-05-2024 $111.29 $110.33 $111.35 $110.17 1,049,900
15-05-2024 $109.93 $110.12 $110.37 $109.58 1,016,300
14-05-2024 $110.94 $111.10 $111.20 $110.20 634,600
13-05-2024 $112.17 $112.51 $113.03 $112.07 518,100
10-05-2024 $113.34 $112.84 $113.45 $112.74 522,600
Graphs are not available, please refer to the detailed table
Back to top