Quotes and Market Data
Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
104.83 Down -0.17 (-0.16 %)
Delayed : 2025/07/30 17:40:00
- Previous close $105.00
- Opening $105.42
- Price Ask $104.00
- Price Bid $104.00
- Size Bid 4
- Size Ask 10
- Today High $105.87
- Today Low $104.44
- 52 Weeks High $119.20
- 52 Weeks Low $94.60
- Volume 1,383,273
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $104.83 | Down $ -0.03 | $104.83 | $104.83 | 364,800 |
| 03:59 PM | $104.86 | Down $ -0.05 | $104.94 | $104.81 | 25,700 |
| 03:58 PM | $104.91 | Up $0.00 | $104.97 | $104.87 | 10,700 |
| 03:57 PM | $104.91 | Up $0.07 | $104.94 | $104.84 | 12,800 |
| 03:56 PM | $104.84 | Up $0.02 | $104.91 | $104.82 | 19,300 |
| 03:55 PM | $104.82 | Up $0.18 | $104.82 | $104.60 | 17,800 |
| 03:54 PM | $104.64 | Up $0.08 | $104.65 | $104.56 | 15,400 |
| 03:53 PM | $104.56 | Down $ -0.01 | $104.63 | $104.53 | 11,200 |
| 03:52 PM | $104.57 | Down $ -0.09 | $104.66 | $104.53 | 8,700 |
| 03:51 PM | $104.66 | Down $ -0.13 | $104.79 | $104.65 | 8,100 |
| 03:50 PM | $104.79 | Up $0.12 | $104.82 | $104.66 | 12,900 |
| 03:49 PM | $104.67 | Up $0.06 | $104.67 | $104.61 | 3,100 |
| 03:48 PM | $104.61 | Down $ -0.03 | $104.67 | $104.61 | 6,100 |
| 03:47 PM | $104.64 | Up $0.04 | $104.65 | $104.62 | 4,300 |
| 03:46 PM | $104.60 | Up $0.04 | $104.60 | $104.54 | 5,000 |
| 03:45 PM | $104.56 | Down $ -0.04 | $104.60 | $104.50 | 5,800 |
| 03:44 PM | $104.60 | Up $0.05 | $104.60 | $104.56 | 6,600 |
| 03:43 PM | $104.55 | Up $0.03 | $104.58 | $104.51 | 4,500 |
| 03:42 PM | $104.52 | Down $ -0.03 | $104.56 | $104.52 | 3,600 |
| 03:41 PM | $104.55 | Down $ -0.03 | $104.60 | $104.55 | 6,600 |
| 03:40 PM | $104.58 | Up $0.03 | $104.59 | $104.44 | 12,400 |
| 03:39 PM | $104.55 | Down $ -0.03 | $104.60 | $104.54 | 5,300 |
| 03:38 PM | $104.58 | Up $0.05 | $104.62 | $104.53 | 7,600 |
| 03:37 PM | $104.53 | Down $ -0.02 | $104.59 | $104.52 | 3,800 |
| 03:36 PM | $104.55 | Down $ -0.01 | $104.56 | $104.46 | 6,900 |
| 03:35 PM | $104.56 | Up $0.01 | $104.58 | $104.53 | 5,500 |
| 03:34 PM | $104.55 | Down $ -0.01 | $104.58 | $104.50 | 14,500 |
| 03:33 PM | $104.56 | Down $ -0.09 | $104.67 | $104.56 | 4,000 |
| 03:32 PM | $104.65 | Down $ -0.07 | $104.74 | $104.64 | 3,200 |
| 03:31 PM | $104.72 | Down $ -0.02 | $104.73 | $104.69 | 3,900 |
| 03:30 PM | $104.74 | Up $0.01 | $104.74 | $104.70 | 2,500 |
| 03:29 PM | $104.73 | Up $0.06 | $104.73 | $104.66 | 3,900 |
| 03:28 PM | $104.67 | Down $ -0.10 | $104.75 | $104.66 | 3,600 |
| 03:27 PM | $104.77 | Up $0.04 | $104.77 | $104.71 | 1,700 |
| 03:26 PM | $104.73 | Down $ -0.02 | $104.76 | $104.70 | 1,800 |
| 03:25 PM | $104.75 | Down $ -0.04 | $104.84 | $104.72 | 2,100 |
| 03:24 PM | $104.79 | Up $0.00 | $104.81 | $104.76 | 1,800 |
| 03:23 PM | $104.79 | Down $ -0.05 | $104.86 | $104.79 | 1,600 |
| 03:22 PM | $104.84 | Down $ -0.03 | $104.90 | $104.84 | 3,100 |
| 03:21 PM | $104.87 | Down $ -0.09 | $104.98 | $104.87 | 2,600 |
| 03:20 PM | $104.96 | Up $0.05 | $104.96 | $104.89 | 2,500 |
| 03:19 PM | $104.91 | Up $0.01 | $104.91 | $104.86 | 2,100 |
| 03:18 PM | $104.90 | Down $ -0.03 | $104.97 | $104.87 | 3,200 |
| 03:17 PM | $104.93 | Up $0.04 | $104.93 | $104.88 | 1,000 |
| 03:16 PM | $104.89 | Down $ -0.15 | $105.01 | $104.87 | 2,500 |
| 03:15 PM | $105.04 | Down $ -0.04 | $105.09 | $105.02 | 2,200 |
| 03:14 PM | $105.08 | Up $0.00 | $105.17 | $105.08 | 2,000 |
| 03:13 PM | $105.08 | Up $0.05 | $105.08 | $105.01 | 1,800 |
| 03:12 PM | $105.03 | Up $0.00 | $105.06 | $105.02 | 1,400 |
| 03:11 PM | $105.03 | Up $0.05 | $105.07 | $104.97 | 2,300 |
| 03:10 PM | $104.98 | Down $ -0.01 | $104.99 | $104.96 | 2,500 |
| 03:09 PM | $104.99 | Up $0.06 | $105.00 | $104.96 | 2,500 |
| 03:08 PM | $104.93 | Down $ -0.07 | $105.01 | $104.89 | 2,400 |
| 03:07 PM | $105.00 | Up $0.04 | $105.04 | $104.96 | 2,500 |
| 03:06 PM | $104.96 | Up $0.03 | $104.97 | $104.92 | 2,400 |
| 03:05 PM | $104.93 | Down $ -0.08 | $105.05 | $104.93 | 3,900 |
| 03:04 PM | $105.01 | Up $0.01 | $105.01 | $104.94 | 4,800 |
| 03:03 PM | $105.00 | Down $ -0.18 | $105.17 | $105.00 | 3,600 |
| 03:02 PM | $105.18 | Up $0.05 | $105.18 | $105.08 | 2,700 |
| 03:01 PM | $105.13 | Down $ -0.01 | $105.17 | $105.08 | 4,100 |
| 03:00 PM | $105.14 | Up $0.02 | $105.21 | $105.12 | 4,700 |
| 02:59 PM | $105.12 | Down $ -0.13 | $105.23 | $105.12 | 2,700 |
| 02:58 PM | $105.25 | Up $0.00 | $105.26 | $105.22 | 3,100 |
| 02:57 PM | $105.25 | Down $ -0.03 | $105.28 | $105.25 | 1,300 |
| 02:56 PM | $105.28 | Down $ -0.06 | $105.34 | $105.25 | 2,500 |
| 02:55 PM | $105.34 | Down $ -0.05 | $105.41 | $105.34 | 3,200 |
| 02:54 PM | $105.39 | Up $0.01 | $105.44 | $105.38 | 1,900 |
| 02:53 PM | $105.38 | Up $0.02 | $105.38 | $105.32 | 2,100 |
| 02:52 PM | $105.36 | Down $ -0.07 | $105.41 | $105.36 | 1,700 |
| 02:51 PM | $105.43 | Up $0.05 | $105.43 | $105.33 | 1,800 |
| 02:50 PM | $105.38 | Down $ -0.04 | $105.42 | $105.37 | 4,700 |
| 02:49 PM | $105.42 | Down $ -0.06 | $105.48 | $105.39 | 3,000 |
| 02:48 PM | $105.48 | Down $ -0.11 | $105.57 | $105.47 | 3,600 |
| 02:47 PM | $105.59 | Down $ -0.02 | $105.63 | $105.59 | 1,800 |
| 02:46 PM | $105.61 | Down $ -0.13 | $105.78 | $105.60 | 11,700 |
| 02:45 PM | $105.74 | Down $ -0.02 | $105.75 | $105.70 | 3,900 |
| 02:44 PM | $105.76 | Up $0.04 | $105.76 | $105.69 | 1,900 |
| 02:43 PM | $105.72 | Down $ -0.02 | $105.74 | $105.66 | 7,300 |
| 02:42 PM | $105.74 | Up $0.07 | $105.74 | $105.68 | 2,600 |
| 02:41 PM | $105.67 | Down $ -0.02 | $105.69 | $105.64 | 4,200 |
| 02:40 PM | $105.69 | Down $ -0.07 | $105.78 | $105.67 | 6,300 |
| 02:39 PM | $105.76 | Up $0.15 | $105.76 | $105.62 | 6,500 |
| 02:38 PM | $105.61 | Down $ -0.08 | $105.73 | $105.61 | 3,900 |
| 02:37 PM | $105.69 | Down $ -0.11 | $105.83 | $105.67 | 5,400 |
| 02:36 PM | $105.80 | Down $ -0.03 | $105.87 | $105.79 | 4,700 |
| 02:35 PM | $105.83 | Up $0.10 | $105.83 | $105.73 | 1,600 |
| 02:34 PM | $105.73 | Down $ -0.01 | $105.76 | $105.72 | 3,500 |
| 02:33 PM | $105.74 | Down $ -0.01 | $105.74 | $105.74 | 100 |
| 02:32 PM | $105.75 | Up $0.01 | $105.77 | $105.68 | 2,900 |
| 02:31 PM | $105.74 | Up $0.07 | $105.74 | $105.68 | 2,200 |
| 02:30 PM | $105.67 | Down $ -0.02 | $105.69 | $105.67 | 1,600 |
| 02:29 PM | $105.69 | Up $0.03 | $105.69 | $105.65 | 2,000 |
| 02:28 PM | $105.66 | Up $0.01 | $105.66 | $105.66 | 1,100 |
| 02:27 PM | $105.65 | Down $ -0.01 | $105.67 | $105.65 | 2,300 |
| 02:26 PM | $105.66 | Up $0.00 | $105.67 | $105.64 | 1,600 |
| 02:25 PM | $105.66 | Up $0.01 | $105.66 | $105.65 | 900 |
| 02:24 PM | $105.65 | Down $ -0.03 | $105.70 | $105.65 | 3,200 |
| 02:23 PM | $105.68 | Up $0.07 | $105.68 | $105.61 | 1,200 |
| 02:22 PM | $105.61 | Up $0.00 | $105.61 | $105.54 | 2,800 |
| 02:21 PM | $105.61 | Down $ -0.01 | $105.61 | $105.59 | 1,900 |
| 02:20 PM | $105.62 | Up $0.00 | $105.63 | $105.61 | 1,900 |
| 02:19 PM | $105.62 | Up $0.04 | $105.63 | $105.58 | 1,800 |
| 02:18 PM | $105.58 | Down $ -0.04 | $105.61 | $105.58 | 1,300 |
| 02:17 PM | $105.62 | Up $0.03 | $105.62 | $105.56 | 1,600 |
| 02:16 PM | $105.59 | Down $ -0.03 | $105.60 | $105.54 | 3,100 |
| 02:15 PM | $105.62 | Up $0.02 | $105.63 | $105.57 | 1,700 |
| 02:14 PM | $105.60 | Down $ -0.01 | $105.64 | $105.53 | 10,500 |
| 02:13 PM | $105.61 | Up $0.01 | $105.62 | $105.59 | 1,900 |
| 02:12 PM | $105.60 | Down $ -0.01 | $105.63 | $105.58 | 2,700 |
| 02:11 PM | $105.61 | Up $0.01 | $105.62 | $105.54 | 3,900 |
| 02:10 PM | $105.60 | Up $0.01 | $105.60 | $105.57 | 1,800 |
| 02:09 PM | $105.59 | Up $0.01 | $105.59 | $105.56 | 4,900 |
| 02:08 PM | $105.58 | Down $ -0.02 | $105.58 | $105.56 | 1,400 |
| 02:07 PM | $105.60 | Down $ -0.06 | $105.64 | $105.60 | 1,700 |
| 02:06 PM | $105.66 | Up $0.02 | $105.66 | $105.64 | 1,100 |
| 02:05 PM | $105.64 | Down $ -0.03 | $105.71 | $105.62 | 4,300 |
| 02:04 PM | $105.67 | Up $0.03 | $105.68 | $105.66 | 2,200 |
| 02:03 PM | $105.64 | Up $0.05 | $105.64 | $105.59 | 4,100 |
| 02:02 PM | $105.59 | Up $0.00 | $105.62 | $105.56 | 3,000 |
| 02:01 PM | $105.59 | Down $ -0.09 | $105.67 | $105.59 | 2,600 |
| 02:00 PM | $105.68 | Up $0.05 | $105.75 | $105.66 | 4,200 |
| 01:59 PM | $105.63 | Up $0.00 | $105.67 | $105.63 | 3,400 |
| 01:58 PM | $105.63 | Down $ -0.08 | $105.72 | $105.63 | 3,400 |
| 01:57 PM | $105.71 | Up $0.06 | $105.76 | $105.62 | 5,700 |
| 01:56 PM | $105.64 | Up $0.11 | $105.67 | $105.53 | 6,200 |
| 01:55 PM | $105.53 | Up $0.02 | $105.53 | $105.50 | 3,000 |
| 01:54 PM | $105.52 | Down $ -0.03 | $105.54 | $105.51 | 2,000 |
| 01:53 PM | $105.55 | Up $0.02 | $105.57 | $105.53 | 3,600 |
| 01:52 PM | $105.53 | Down $ -0.05 | $105.58 | $105.53 | 3,100 |
| 01:51 PM | $105.58 | Up $0.01 | $105.60 | $105.57 | 1,000 |
| 01:50 PM | $105.57 | Up $0.01 | $105.57 | $105.54 | 1,300 |
| 01:49 PM | $105.56 | Down $ -0.02 | $105.60 | $105.56 | 3,600 |
| 01:48 PM | $105.59 | Up $0.03 | $105.60 | $105.56 | 900 |
| 01:47 PM | $105.55 | Down $ -0.09 | $105.62 | $105.55 | 4,200 |
| 01:46 PM | $105.64 | Down $ -0.02 | $105.65 | $105.62 | 3,000 |
| 01:45 PM | $105.66 | Down $ -0.07 | $105.77 | $105.64 | 7,900 |
| 01:44 PM | $105.73 | Up $0.05 | $105.73 | $105.70 | 10,800 |
| 01:43 PM | $105.68 | Up $0.15 | $105.70 | $105.54 | 6,800 |
| 01:42 PM | $105.53 | Up $0.03 | $105.53 | $105.50 | 2,700 |
| 01:41 PM | $105.50 | Down $ -0.02 | $105.52 | $105.48 | 1,000 |
| 01:40 PM | $105.51 | Up $0.04 | $105.51 | $105.47 | 2,100 |
| 01:39 PM | $105.47 | Up $0.00 | $105.48 | $105.46 | 2,200 |
| 01:38 PM | $105.47 | Up $0.04 | $105.47 | $105.45 | 1,300 |
| 01:37 PM | $105.43 | Up $0.02 | $105.45 | $105.41 | 1,800 |
| 01:36 PM | $105.41 | Up $0.08 | $105.41 | $105.33 | 1,200 |
| 01:35 PM | $105.33 | Up $0.04 | $105.33 | $105.29 | 1,900 |
| 01:34 PM | $105.29 | Up $0.00 | $105.30 | $105.28 | 1,500 |
| 01:32 PM | $105.29 | Up $0.02 | $105.29 | $105.27 | 900 |
| 01:32 PM | $105.29 | Up $0.00 | $105.29 | $105.27 | 0 |
| 01:31 PM | $105.27 | Up $0.03 | $105.27 | $105.26 | 1,500 |
| 01:30 PM | $105.24 | Up $0.02 | $105.24 | $105.21 | 800 |
| 01:29 PM | $105.22 | Up $0.04 | $105.22 | $105.19 | 1,400 |
| 01:28 PM | $105.18 | Down $ -0.04 | $105.21 | $105.18 | 1,200 |
| 01:27 PM | $105.22 | Up $0.02 | $105.22 | $105.18 | 2,000 |
| 01:26 PM | $105.20 | Down $ -0.04 | $105.24 | $105.20 | 2,200 |
| 01:25 PM | $105.24 | Up $0.02 | $105.25 | $105.23 | 2,600 |
| 01:24 PM | $105.22 | Up $0.03 | $105.24 | $105.20 | 4,500 |
| 01:23 PM | $105.19 | Up $0.02 | $105.19 | $105.17 | 2,400 |
| 01:22 PM | $105.17 | Down $ -0.01 | $105.19 | $105.17 | 2,100 |
| 01:21 PM | $105.18 | Up $0.02 | $105.18 | $105.16 | 400 |
| 01:20 PM | $105.16 | Down $ -0.01 | $105.18 | $105.16 | 1,500 |
| 01:19 PM | $105.17 | Up $0.03 | $105.18 | $105.15 | 1,500 |
| 01:17 PM | $105.14 | Down $ -0.03 | $105.16 | $105.09 | 3,000 |
| 01:17 PM | $105.14 | Up $0.00 | $105.16 | $105.09 | 0 |
| 01:16 PM | $105.17 | Down $ -0.02 | $105.17 | $105.17 | 100 |
| 01:15 PM | $105.18 | Up $0.05 | $105.18 | $105.14 | 1,000 |
| 01:14 PM | $105.13 | Down $ -0.04 | $105.16 | $105.13 | 700 |
| 01:13 PM | $105.17 | Up $0.07 | $105.17 | $105.11 | 1,300 |
| 01:12 PM | $105.10 | Down $ -0.03 | $105.13 | $105.10 | 1,000 |
| 01:11 PM | $105.13 | Up $0.02 | $105.13 | $105.10 | 800 |
| 01:10 PM | $105.11 | Up $0.07 | $105.11 | $105.01 | 1,100 |
| 01:09 PM | $105.04 | Down $ -0.12 | $105.19 | $105.04 | 3,500 |
| 01:08 PM | $105.16 | Up $0.01 | $105.16 | $105.14 | 500 |
| 01:07 PM | $105.15 | Up $0.07 | $105.15 | $105.12 | 1,300 |
| 01:06 PM | $105.08 | Down $ -0.09 | $105.14 | $105.07 | 1,400 |
| 01:05 PM | $105.17 | Up $0.01 | $105.17 | $105.17 | 100 |
| 01:04 PM | $105.16 | Down $ -0.08 | $105.26 | $105.14 | 3,900 |
| 01:03 PM | $105.24 | Down $ -0.03 | $105.27 | $105.24 | 1,700 |
| 01:02 PM | $105.27 | Up $0.01 | $105.27 | $105.23 | 1,600 |
| 01:01 PM | $105.26 | Up $0.10 | $105.26 | $105.19 | 600 |
| 01:00 PM | $105.16 | Up $0.01 | $105.16 | $105.14 | 1,100 |
| 12:59 PM | $105.15 | Down $ -0.02 | $105.19 | $105.15 | 1,900 |
| 12:58 PM | $105.17 | Up $0.06 | $105.17 | $105.12 | 1,000 |
| 12:57 PM | $105.11 | Down $ -0.03 | $105.15 | $105.11 | 1,300 |
| 12:56 PM | $105.14 | Up $0.09 | $105.14 | $105.06 | 1,000 |
| 12:55 PM | $105.05 | Down $ -0.04 | $105.08 | $105.05 | 700 |
| 12:54 PM | $105.09 | Up $0.03 | $105.12 | $105.09 | 1,000 |
| 12:53 PM | $105.06 | Up $0.01 | $105.06 | $105.02 | 1,500 |
| 12:52 PM | $105.05 | Up $0.04 | $105.05 | $105.01 | 600 |
| 12:51 PM | $105.01 | Down $ -0.05 | $105.06 | $105.01 | 1,800 |
| 12:50 PM | $105.06 | Up $0.07 | $105.06 | $105.01 | 800 |
| 12:49 PM | $104.99 | Up $0.10 | $104.99 | $104.90 | 1,200 |
| 12:48 PM | $104.89 | Up $0.00 | $104.90 | $104.87 | 1,200 |
| 12:47 PM | $104.89 | Down $ -0.04 | $104.93 | $104.89 | 1,700 |
| 12:46 PM | $104.93 | Up $0.04 | $104.93 | $104.90 | 1,500 |
| 12:45 PM | $104.89 | Up $0.00 | $104.90 | $104.87 | 1,700 |
| 12:44 PM | $104.89 | Up $0.02 | $104.91 | $104.89 | 1,600 |
| 12:43 PM | $104.87 | Up $0.00 | $104.87 | $104.87 | 300 |
| 12:42 PM | $104.87 | Up $0.02 | $104.87 | $104.85 | 900 |
| 12:41 PM | $104.85 | Down $ -0.06 | $104.88 | $104.85 | 600 |
| 12:40 PM | $104.91 | Up $0.01 | $104.91 | $104.85 | 2,100 |
| 12:39 PM | $104.90 | Down $ -0.01 | $104.90 | $104.90 | 1,000 |
| 12:38 PM | $104.91 | Up $0.01 | $104.91 | $104.91 | 300 |
| 12:37 PM | $104.90 | Down $ -0.07 | $104.97 | $104.90 | 3,000 |
| 12:36 PM | $104.97 | Up $0.02 | $104.97 | $104.97 | 300 |
| 12:35 PM | $104.95 | Down $ -0.01 | $104.97 | $104.95 | 1,000 |
| 12:34 PM | $104.96 | Up $0.01 | $104.96 | $104.94 | 500 |
| 12:33 PM | $104.95 | Down $ -0.05 | $104.99 | $104.95 | 1,900 |
| 12:32 PM | $105.00 | Down $0.00 | $105.00 | $104.99 | 1,700 |
| 12:31 PM | $105.00 | Up $0.00 | $105.01 | $105.00 | 400 |
| 12:30 PM | $105.00 | Down $ -0.06 | $105.06 | $105.00 | 2,700 |
| 12:29 PM | $105.06 | Up $0.07 | $105.06 | $105.03 | 1,400 |
| 12:28 PM | $104.99 | Up $0.01 | $105.00 | $104.97 | 1,100 |
| 12:27 PM | $104.98 | Up $0.00 | $104.99 | $104.98 | 700 |
| 12:26 PM | $104.98 | Up $0.10 | $104.98 | $104.91 | 1,100 |
| 12:25 PM | $104.88 | Down $ -0.05 | $104.92 | $104.88 | 1,600 |
| 12:23 PM | $104.93 | Up $0.02 | $104.93 | $104.91 | 600 |
| 12:23 PM | $104.93 | Up $0.00 | $104.93 | $104.91 | 0 |
| 12:22 PM | $104.91 | Up $0.05 | $104.91 | $104.87 | 400 |
| 12:21 PM | $104.86 | Up $0.00 | $104.87 | $104.86 | 600 |
| 12:20 PM | $104.86 | Down $ -0.03 | $104.89 | $104.86 | 900 |
| 12:19 PM | $104.89 | Up $0.03 | $104.89 | $104.86 | 700 |
| 12:18 PM | $104.86 | Up $0.01 | $104.86 | $104.84 | 900 |
| 12:17 PM | $104.85 | Up $0.01 | $104.86 | $104.85 | 600 |
| 12:16 PM | $104.84 | Up $0.04 | $104.84 | $104.82 | 1,400 |
| 12:15 PM | $104.80 | Down $ -0.02 | $104.81 | $104.80 | 900 |
| 12:14 PM | $104.82 | Up $0.08 | $104.82 | $104.75 | 800 |
| 12:13 PM | $104.74 | Down $ -0.04 | $104.80 | $104.73 | 1,700 |
| 12:12 PM | $104.78 | Up $0.02 | $104.78 | $104.75 | 1,600 |
| 12:11 PM | $104.76 | Up $0.02 | $104.76 | $104.74 | 1,100 |
| 12:10 PM | $104.74 | Up $0.01 | $104.74 | $104.73 | 700 |
| 12:09 PM | $104.73 | Up $0.00 | $104.73 | $104.71 | 900 |
| 12:08 PM | $104.73 | Up $0.07 | $104.73 | $104.67 | 700 |
| 12:07 PM | $104.66 | Down $ -0.04 | $104.72 | $104.66 | 2,400 |
| 12:06 PM | $104.70 | Down $ -0.01 | $104.71 | $104.70 | 700 |
| 12:05 PM | $104.71 | Up $0.02 | $104.73 | $104.69 | 2,200 |
| 12:04 PM | $104.69 | Down $ -0.10 | $104.82 | $104.69 | 2,000 |
| 12:03 PM | $104.79 | Up $0.01 | $104.82 | $104.78 | 800 |
| 12:02 PM | $104.78 | Down $ -0.02 | $104.80 | $104.78 | 600 |
| 12:01 PM | $104.80 | Down $ -0.03 | $104.85 | $104.80 | 1,800 |
| 12:00 PM | $104.84 | Down $ -0.01 | $104.85 | $104.83 | 2,300 |
| 11:59 AM | $104.84 | Up $0.06 | $104.84 | $104.82 | 400 |
| 11:58 AM | $104.78 | Up $0.03 | $104.78 | $104.76 | 1,400 |
| 11:57 AM | $104.75 | Down $ -0.01 | $104.76 | $104.75 | 700 |
| 11:56 AM | $104.76 | Down $ -0.01 | $104.77 | $104.70 | 1,700 |
| 11:55 AM | $104.77 | Down $ -0.01 | $104.78 | $104.77 | 500 |
| 11:54 AM | $104.78 | Down $ -0.01 | $104.81 | $104.78 | 1,100 |
| 11:53 AM | $104.79 | Down $ -0.03 | $104.84 | $104.79 | 1,700 |
| 11:52 AM | $104.82 | Up $0.01 | $104.82 | $104.81 | 900 |
| 11:51 AM | $104.81 | Up $0.02 | $104.81 | $104.81 | 100 |
| 11:50 AM | $104.79 | Down $ -0.05 | $104.87 | $104.79 | 2,100 |
| 11:47 AM | $104.84 | Up $0.09 | $104.84 | $104.78 | 500 |
| 11:47 AM | $104.84 | Up $0.00 | $104.84 | $104.78 | 0 |
| 11:47 AM | $104.84 | Up $0.00 | $104.84 | $104.78 | 0 |
| 11:46 AM | $104.75 | Up $0.05 | $104.75 | $104.70 | 1,000 |
| 11:45 AM | $104.70 | Down $ -0.10 | $104.80 | $104.66 | 5,400 |
| 11:44 AM | $104.80 | Up $0.04 | $104.83 | $104.77 | 1,200 |
| 11:43 AM | $104.76 | Up $0.11 | $104.78 | $104.65 | 2,400 |
| 11:42 AM | $104.65 | Up $0.02 | $104.66 | $104.64 | 1,100 |
| 11:41 AM | $104.63 | Up $0.06 | $104.63 | $104.59 | 600 |
| 11:39 AM | $104.57 | Down $ -0.02 | $104.57 | $104.54 | 1,200 |
| 11:39 AM | $104.57 | Up $0.00 | $104.57 | $104.54 | 0 |
| 11:38 AM | $104.59 | Up $0.00 | $104.63 | $104.56 | 1,200 |
| 11:37 AM | $104.59 | Up $0.05 | $104.62 | $104.56 | 2,100 |
| 11:36 AM | $104.54 | Up $0.02 | $104.54 | $104.53 | 1,200 |
| 11:35 AM | $104.52 | Up $0.00 | $104.52 | $104.49 | 1,000 |
| 11:34 AM | $104.52 | Down $ -0.19 | $104.71 | $104.52 | 1,900 |
| 11:33 AM | $104.71 | Up $0.01 | $104.71 | $104.67 | 1,000 |
| 11:32 AM | $104.70 | Up $0.10 | $104.70 | $104.53 | 2,300 |
| 11:31 AM | $104.60 | Up $0.02 | $104.63 | $104.57 | 2,600 |
| 11:30 AM | $104.58 | Up $0.01 | $104.59 | $104.56 | 1,300 |
| 11:29 AM | $104.57 | Up $0.02 | $104.58 | $104.53 | 800 |
| 11:28 AM | $104.55 | Up $0.03 | $104.56 | $104.49 | 1,100 |
| 11:27 AM | $104.52 | Down $ -0.06 | $104.56 | $104.52 | 1,400 |
| 11:26 AM | $104.58 | Down $ -0.01 | $104.59 | $104.53 | 1,400 |
| 11:25 AM | $104.59 | Up $0.04 | $104.59 | $104.55 | 1,500 |
| 11:24 AM | $104.55 | Down $ -0.15 | $104.71 | $104.55 | 4,300 |
| 11:23 AM | $104.70 | Up $0.09 | $104.71 | $104.63 | 1,800 |
| 11:22 AM | $104.61 | Down $ -0.01 | $104.65 | $104.61 | 3,000 |
| 11:21 AM | $104.62 | Up $0.02 | $104.64 | $104.61 | 1,500 |
| 11:20 AM | $104.60 | Down $ -0.12 | $104.68 | $104.60 | 2,000 |
| 11:19 AM | $104.72 | Down $ -0.11 | $104.81 | $104.72 | 1,800 |
| 11:18 AM | $104.83 | Down $ -0.05 | $104.88 | $104.83 | 1,400 |
| 11:17 AM | $104.88 | Down $ -0.09 | $104.96 | $104.88 | 2,000 |
| 11:16 AM | $104.97 | Up $0.01 | $105.00 | $104.97 | 900 |
| 11:15 AM | $104.96 | Down $ -0.01 | $104.97 | $104.95 | 1,400 |
| 11:14 AM | $104.97 | Up $0.05 | $104.97 | $104.93 | 1,400 |
| 11:13 AM | $104.92 | Down $ -0.01 | $104.92 | $104.92 | 400 |
| 11:12 AM | $104.93 | Up $0.01 | $104.93 | $104.89 | 1,200 |
| 11:11 AM | $104.92 | Down $ -0.03 | $104.94 | $104.90 | 700 |
| 11:10 AM | $104.95 | Up $0.12 | $104.95 | $104.83 | 2,400 |
| 11:09 AM | $104.83 | Down $ -0.02 | $104.85 | $104.83 | 1,200 |
| 11:08 AM | $104.85 | Down $ -0.01 | $104.86 | $104.85 | 300 |
| 11:07 AM | $104.86 | Up $0.03 | $104.89 | $104.86 | 1,800 |
| 11:06 AM | $104.83 | Down $ -0.02 | $104.85 | $104.83 | 200 |
| 11:05 AM | $104.85 | Down $ -0.06 | $104.91 | $104.85 | 1,700 |
| 11:04 AM | $104.91 | Up $0.00 | $104.93 | $104.91 | 600 |
| 11:03 AM | $104.91 | Down $ -0.07 | $104.97 | $104.91 | 1,500 |
| 11:02 AM | $104.98 | Up $0.04 | $104.98 | $104.94 | 700 |
| 11:01 AM | $104.94 | Up $0.06 | $104.94 | $104.90 | 1,500 |
| 11:00 AM | $104.88 | Down $ -0.03 | $104.90 | $104.88 | 500 |
| 10:59 AM | $104.91 | Down $ -0.05 | $104.96 | $104.91 | 1,300 |
| 10:58 AM | $104.96 | Up $0.01 | $104.96 | $104.95 | 1,000 |
| 10:57 AM | $104.95 | Up $0.07 | $104.96 | $104.89 | 1,700 |
| 10:56 AM | $104.88 | Down $ -0.01 | $104.91 | $104.87 | 900 |
| 10:55 AM | $104.89 | Up $0.00 | $104.91 | $104.88 | 800 |
| 10:54 AM | $104.89 | Up $0.02 | $104.93 | $104.89 | 1,500 |
| 10:53 AM | $104.87 | Up $0.03 | $104.87 | $104.86 | 500 |
| 10:52 AM | $104.84 | Up $0.00 | $104.86 | $104.84 | 1,800 |
| 10:51 AM | $104.84 | Down $ -0.02 | $104.85 | $104.84 | 500 |
| 10:50 AM | $104.86 | Up $0.03 | $104.86 | $104.79 | 2,600 |
| 10:49 AM | $104.84 | Up $0.00 | $104.84 | $104.82 | 700 |
| 10:48 AM | $104.83 | Up $0.02 | $104.83 | $104.81 | 1,000 |
| 10:47 AM | $104.81 | Up $0.03 | $104.82 | $104.78 | 900 |
| 10:46 AM | $104.78 | Down $ -0.03 | $104.91 | $104.78 | 5,300 |
| 10:45 AM | $104.81 | Up $0.04 | $104.82 | $104.76 | 2,200 |
| 10:44 AM | $104.77 | Down $ -0.04 | $104.82 | $104.77 | 1,400 |
| 10:43 AM | $104.81 | Down $ -0.16 | $104.96 | $104.80 | 2,000 |
| 10:42 AM | $104.97 | Down $ -0.09 | $105.05 | $104.96 | 2,800 |
| 10:41 AM | $105.06 | Down $ -0.03 | $105.12 | $105.05 | 2,000 |
| 10:40 AM | $105.09 | Up $0.00 | $105.10 | $105.06 | 1,200 |
| 10:39 AM | $105.09 | Up $0.01 | $105.15 | $105.08 | 3,900 |
| 10:38 AM | $105.08 | Up $0.04 | $105.09 | $105.05 | 2,200 |
| 10:37 AM | $105.04 | Down $ -0.01 | $105.06 | $105.04 | 300 |
| 10:36 AM | $105.05 | Up $0.02 | $105.07 | $105.04 | 900 |
| 10:35 AM | $105.03 | Down $ -0.06 | $105.06 | $105.02 | 1,500 |
| 10:34 AM | $105.09 | Down $ -0.02 | $105.14 | $105.07 | 2,300 |
| 10:33 AM | $105.11 | Down $ -0.01 | $105.12 | $105.08 | 1,100 |
| 10:32 AM | $105.12 | Down $ -0.03 | $105.18 | $105.12 | 900 |
| 10:31 AM | $105.15 | Up $0.00 | $105.15 | $105.09 | 1,900 |
| 10:30 AM | $105.15 | Down $ -0.11 | $105.25 | $105.15 | 1,400 |
| 10:29 AM | $105.26 | Up $0.05 | $105.26 | $105.24 | 200 |
| 10:28 AM | $105.21 | Up $0.01 | $105.25 | $105.18 | 1,500 |
| 10:27 AM | $105.20 | Up $0.04 | $105.21 | $105.19 | 600 |
| 10:25 AM | $105.16 | Down $ -0.02 | $105.18 | $105.09 | 2,400 |
| 10:25 AM | $105.16 | Up $0.00 | $105.18 | $105.09 | 0 |
| 10:24 AM | $105.18 | Up $0.04 | $105.18 | $105.17 | 600 |
| 10:23 AM | $105.14 | Down $ -0.02 | $105.17 | $105.12 | 2,700 |
| 10:22 AM | $105.16 | Up $0.03 | $105.16 | $105.11 | 5,500 |
| 10:21 AM | $105.13 | Down $ -0.05 | $105.19 | $105.13 | 900 |
| 10:20 AM | $105.18 | Down $ -0.03 | $105.24 | $105.11 | 2,900 |
| 10:19 AM | $105.21 | Up $0.04 | $105.21 | $105.17 | 1,000 |
| 10:18 AM | $105.17 | Up $0.02 | $105.19 | $105.14 | 4,500 |
| 10:17 AM | $105.15 | Up $0.07 | $105.15 | $105.08 | 1,800 |
| 10:16 AM | $105.08 | Up $0.01 | $105.11 | $105.05 | 1,900 |
| 10:15 AM | $105.07 | Up $0.15 | $105.07 | $104.93 | 1,300 |
| 10:14 AM | $104.92 | Down $ -0.16 | $105.08 | $104.92 | 2,200 |
| 10:13 AM | $105.08 | Up $0.08 | $105.08 | $105.02 | 1,200 |
| 10:12 AM | $105.00 | Up $0.05 | $105.00 | $104.93 | 1,400 |
| 10:11 AM | $104.95 | Down $ -0.16 | $105.10 | $104.95 | 1,400 |
| 10:10 AM | $105.11 | Down $ -0.05 | $105.26 | $105.11 | 3,300 |
| 10:09 AM | $105.16 | Up $0.04 | $105.16 | $105.08 | 1,600 |
| 10:08 AM | $105.12 | Up $0.01 | $105.12 | $105.07 | 1,600 |
| 10:07 AM | $105.11 | Down $ -0.10 | $105.25 | $105.11 | 1,500 |
| 10:06 AM | $105.21 | Up $0.09 | $105.21 | $105.10 | 2,500 |
| 10:05 AM | $105.12 | Up $0.00 | $105.15 | $105.11 | 1,800 |
| 10:04 AM | $105.12 | Up $0.03 | $105.14 | $105.12 | 1,500 |
| 10:03 AM | $105.09 | Down $ -0.02 | $105.14 | $105.07 | 2,000 |
| 10:02 AM | $105.12 | Down $ -0.06 | $105.16 | $105.12 | 1,200 |
| 10:01 AM | $105.17 | Down $ -0.01 | $105.21 | $105.14 | 1,700 |
| 10:00 AM | $105.18 | Down $ -0.24 | $105.38 | $105.18 | 1,300 |
| 09:59 AM | $105.42 | Up $0.06 | $105.42 | $105.30 | 4,300 |
| 09:58 AM | $105.36 | Down $ -0.11 | $105.48 | $105.35 | 3,800 |
| 09:57 AM | $105.47 | Up $0.16 | $105.51 | $105.32 | 7,100 |
| 09:56 AM | $105.31 | Up $0.02 | $105.31 | $105.23 | 1,800 |
| 09:55 AM | $105.29 | Up $0.01 | $105.29 | $105.20 | 1,600 |
| 09:54 AM | $105.28 | Up $0.06 | $105.30 | $105.26 | 1,100 |
| 09:53 AM | $105.22 | Up $0.05 | $105.22 | $105.18 | 1,000 |
| 09:52 AM | $105.17 | Down $ -0.07 | $105.32 | $105.17 | 5,500 |
| 09:51 AM | $105.24 | Up $0.05 | $105.24 | $105.18 | 3,700 |
| 09:50 AM | $105.19 | Up $0.07 | $105.22 | $105.17 | 1,900 |
| 09:49 AM | $105.12 | Down $ -0.03 | $105.15 | $105.07 | 4,000 |
| 09:48 AM | $105.15 | Up $0.13 | $105.20 | $104.96 | 5,000 |
| 09:47 AM | $105.02 | Down $ -0.08 | $105.09 | $104.99 | 1,900 |
| 09:46 AM | $105.10 | Up $0.15 | $105.10 | $104.92 | 2,300 |
| 09:45 AM | $104.95 | Up $0.05 | $105.01 | $104.86 | 3,800 |
| 09:44 AM | $104.90 | Up $0.04 | $104.90 | $104.83 | 1,900 |
| 09:43 AM | $104.86 | Up $0.02 | $104.86 | $104.79 | 1,300 |
| 09:42 AM | $104.84 | Up $0.05 | $104.87 | $104.83 | 1,600 |
| 09:41 AM | $104.79 | Down $ -0.16 | $104.92 | $104.76 | 4,200 |
| 09:40 AM | $104.95 | Down $ -0.23 | $105.17 | $104.95 | 5,100 |
| 09:39 AM | $105.18 | Down $ -0.14 | $105.34 | $105.18 | 2,700 |
| 09:38 AM | $105.32 | Down $ -0.06 | $105.42 | $105.31 | 7,700 |
| 09:37 AM | $105.38 | Down $ -0.12 | $105.42 | $105.33 | 2,500 |
| 09:36 AM | $105.50 | Up $0.28 | $105.50 | $105.19 | 2,000 |
| 09:35 AM | $105.22 | Up $0.04 | $105.30 | $105.11 | 2,500 |
| 09:34 AM | $105.18 | Up $0.17 | $105.18 | $105.03 | 2,600 |
| 09:33 AM | $105.01 | Up $0.11 | $105.01 | $104.93 | 900 |
| 09:32 AM | $104.90 | Down $ -0.12 | $105.07 | $104.78 | 3,300 |
| 09:31 AM | $105.02 | Down $ -0.14 | $105.16 | $104.96 | 4,300 |
| 09:30 AM | $105.16 | Up $0.16 | $105.52 | $105.16 | 7,800 |
| Previous close | $105.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-07-2025 | $104.57 | $104.84 | $105.87 | $104.44 | 612,300 |
| 29-07-2025 | $105.00 | $105.03 | $105.35 | $104.40 | 715,600 |
| 28-07-2025 | $104.29 | $104.42 | $104.53 | $103.94 | 861,500 |
| 25-07-2025 | $105.42 | $104.55 | $105.43 | $104.55 | 1,089,800 |
| 24-07-2025 | $103.86 | $103.85 | $104.24 | $103.57 | 1,672,800 |
| 23-07-2025 | $105.12 | $105.44 | $105.74 | $105.10 | 1,501,700 |
| 22-07-2025 | $106.52 | $106.48 | $106.76 | $106.20 | 932,200 |
| 21-07-2025 | $106.03 | $106.78 | $106.91 | $105.99 | 1,511,100 |
| 18-07-2025 | $106.35 | $106.16 | $106.61 | $105.60 | 1,660,800 |
| 17-07-2025 | $110.29 | $110.60 | $110.93 | $109.79 | 1,173,800 |
| 16-07-2025 | $110.62 | $110.59 | $110.80 | $110.10 | 807,300 |
| 15-07-2025 | $111.33 | $112.06 | $112.18 | $111.16 | 1,067,900 |
| 14-07-2025 | $111.22 | $111.18 | $111.76 | $111.05 | 682,700 |
| 11-07-2025 | $111.69 | $111.50 | $111.98 | $111.09 | 791,000 |
| 10-07-2025 | $112.66 | $113.85 | $113.96 | $112.19 | 1,146,800 |
| 09-07-2025 | $111.45 | $111.47 | $111.81 | $111.23 | 1,200,000 |
| 08-07-2025 | $110.54 | $111.22 | $111.29 | $110.50 | 683,900 |
| 07-07-2025 | $108.83 | $109.46 | $109.68 | $108.73 | 551,700 |
| 04-07-2025 | $109.95 | $110.01 | $110.23 | $109.85 | 276,500 |
| 03-07-2025 | $110.28 | $109.64 | $110.35 | $109.28 | 782,700 |
| 02-07-2025 | $111.10 | $110.88 | $111.21 | $110.32 | 1,014,500 |
| 30-06-2025 | $108.18 | $107.35 | $108.18 | $107.20 | 1,126,200 |
| 27-06-2025 | $107.37 | $107.98 | $108.16 | $105.09 | 1,810,700 |
| 26-06-2025 | $107.77 | $107.51 | $108.09 | $107.32 | 1,026,800 |
| 25-06-2025 | $106.93 | $107.47 | $107.50 | $106.75 | 1,992,500 |
| 24-06-2025 | $108.77 | $108.97 | $109.48 | $108.26 | 1,269,700 |
| 23-06-2025 | $109.67 | $109.83 | $109.93 | $108.96 | 1,802,100 |
| 20-06-2025 | $110.20 | $111.15 | $111.23 | $109.94 | 1,891,200 |
| 19-06-2025 | $110.31 | $111.01 | $111.26 | $110.31 | 364,800 |
| 18-06-2025 | $109.83 | $110.15 | $110.28 | $109.66 | 1,184,900 |
Graphs are not available, please refer to the detailed table