Quotes and Market Data
Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
113.79 Up 1.83 (1.61 %)
Delayed : 2024/07/26 16:00:01
- Previous close $111.96
- Opening $112.79
- Price Ask $113.07
- Price Bid $113.07
- Size Bid 2
- Size Ask 6
- Today High $114.19
- Today Low $112.78
- 52 Weeks High $123.37
- 52 Weeks Low $94.45
- Volume 1,499,221
Fundamentals
- P/E Ratio : 26.79
- Earnings/Share : 7.57
- Dividends/Share : $0.19
- Current Div. Yield : 0.67
- Market Cap (M) : 106,132.45
- Shares Out (M) : 932.70
- Exchange : XTSE
- Ex Dividend Date : 2024/06/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $113.79 | Down $ -0.02 | $113.79 | $113.79 | 932,300 |
| 03:59 PM | $113.81 | Up $0.09 | $113.81 | $113.72 | 14,000 |
| 03:58 PM | $113.72 | Up $0.03 | $113.72 | $113.64 | 9,600 |
| 03:57 PM | $113.69 | Down $ -0.04 | $113.73 | $113.69 | 5,400 |
| 03:56 PM | $113.73 | Down $ -0.01 | $113.77 | $113.70 | 7,200 |
| 03:55 PM | $113.74 | Down $ -0.01 | $113.80 | $113.66 | 10,200 |
| 03:54 PM | $113.75 | Up $0.01 | $113.78 | $113.74 | 6,000 |
| 03:53 PM | $113.74 | Up $0.00 | $113.78 | $113.73 | 6,000 |
| 03:52 PM | $113.74 | Up $0.00 | $113.81 | $113.69 | 4,500 |
| 03:51 PM | $113.74 | Down $ -0.16 | $113.89 | $113.72 | 3,600 |
| 03:50 PM | $113.90 | Up $0.00 | $113.93 | $113.87 | 5,400 |
| 03:49 PM | $113.90 | Up $0.08 | $113.90 | $113.81 | 2,800 |
| 03:48 PM | $113.82 | Up $0.07 | $113.82 | $113.73 | 1,700 |
| 03:47 PM | $113.75 | Up $0.04 | $113.75 | $113.70 | 1,700 |
| 03:46 PM | $113.71 | Up $0.03 | $113.74 | $113.69 | 800 |
| 03:45 PM | $113.68 | Up $0.04 | $113.73 | $113.63 | 3,000 |
| 03:44 PM | $113.64 | Up $0.05 | $113.64 | $113.58 | 1,800 |
| 03:43 PM | $113.59 | Up $0.04 | $113.59 | $113.50 | 4,100 |
| 03:42 PM | $113.55 | Down $ -0.07 | $113.61 | $113.55 | 1,900 |
| 03:41 PM | $113.62 | Up $0.01 | $113.62 | $113.60 | 300 |
| 03:40 PM | $113.61 | Up $0.07 | $113.61 | $113.55 | 900 |
| 03:39 PM | $113.54 | Up $0.03 | $113.56 | $113.50 | 1,300 |
| 03:38 PM | $113.51 | Down $ -0.05 | $113.58 | $113.51 | 1,500 |
| 03:37 PM | $113.56 | Up $0.04 | $113.56 | $113.51 | 1,200 |
| 03:36 PM | $113.52 | Up $0.04 | $113.54 | $113.49 | 4,400 |
| 03:35 PM | $113.48 | Up $0.06 | $113.48 | $113.44 | 1,200 |
| 03:34 PM | $113.42 | Up $0.05 | $113.42 | $113.35 | 600 |
| 03:33 PM | $113.37 | Down $ -0.04 | $113.38 | $113.36 | 800 |
| 03:32 PM | $113.41 | Up $0.02 | $113.46 | $113.36 | 1,400 |
| 03:31 PM | $113.39 | Down $ -0.04 | $113.45 | $113.39 | 1,500 |
| 03:30 PM | $113.43 | Down $ -0.06 | $113.49 | $113.43 | 1,500 |
| 03:29 PM | $113.49 | Down $ -0.06 | $113.54 | $113.48 | 1,700 |
| 03:28 PM | $113.55 | Up $0.05 | $113.55 | $113.52 | 800 |
| 03:27 PM | $113.50 | Down $ -0.03 | $113.50 | $113.45 | 1,200 |
| 03:26 PM | $113.53 | Up $0.04 | $113.53 | $113.47 | 1,900 |
| 03:25 PM | $113.49 | Up $0.01 | $113.49 | $113.49 | 100 |
| 03:24 PM | $113.48 | Up $0.01 | $113.49 | $113.44 | 1,500 |
| 03:23 PM | $113.47 | Down $ -0.02 | $113.48 | $113.46 | 500 |
| 03:22 PM | $113.49 | Down $ -0.03 | $113.51 | $113.46 | 1,600 |
| 03:21 PM | $113.52 | Down $ -0.07 | $113.58 | $113.52 | 400 |
| 03:20 PM | $113.59 | Down $ -0.02 | $113.61 | $113.55 | 1,900 |
| 03:19 PM | $113.61 | Up $0.01 | $113.61 | $113.59 | 600 |
| 03:18 PM | $113.60 | Up $0.04 | $113.60 | $113.56 | 900 |
| 03:17 PM | $113.56 | Down $ -0.08 | $113.66 | $113.56 | 2,800 |
| 03:16 PM | $113.64 | Down $ -0.04 | $113.67 | $113.63 | 2,200 |
| 03:15 PM | $113.68 | Down $0.00 | $113.69 | $113.65 | 1,900 |
| 03:14 PM | $113.69 | Up $0.02 | $113.69 | $113.64 | 3,300 |
| 03:13 PM | $113.67 | Up $0.03 | $113.67 | $113.64 | 500 |
| 03:12 PM | $113.64 | Up $0.00 | $113.68 | $113.64 | 1,800 |
| 03:11 PM | $113.64 | Up $0.05 | $113.64 | $113.59 | 3,100 |
| 03:09 PM | $113.59 | Up $0.04 | $113.59 | $113.56 | 400 |
| 03:09 PM | $113.59 | Up $0.00 | $113.59 | $113.56 | 0 |
| 03:08 PM | $113.55 | Up $0.19 | $113.55 | $113.41 | 2,200 |
| 03:07 PM | $113.36 | Up $0.01 | $113.36 | $113.36 | 200 |
| 03:06 PM | $113.35 | Up $0.01 | $113.36 | $113.35 | 700 |
| 03:05 PM | $113.34 | Down $ -0.08 | $113.42 | $113.28 | 2,100 |
| 03:04 PM | $113.42 | Down $ -0.02 | $113.43 | $113.38 | 2,300 |
| 03:02 PM | $113.44 | Up $0.05 | $113.44 | $113.35 | 800 |
| 03:02 PM | $113.44 | Up $0.00 | $113.44 | $113.35 | 0 |
| 03:01 PM | $113.39 | Up $0.05 | $113.39 | $113.33 | 800 |
| 03:00 PM | $113.34 | Up $0.05 | $113.34 | $113.26 | 800 |
| 02:59 PM | $113.29 | Down $ -0.06 | $113.36 | $113.29 | 1,300 |
| 02:58 PM | $113.35 | Down $ -0.05 | $113.39 | $113.35 | 500 |
| 02:57 PM | $113.40 | Down $ -0.04 | $113.46 | $113.40 | 800 |
| 02:56 PM | $113.44 | Up $0.04 | $113.44 | $113.38 | 300 |
| 02:55 PM | $113.40 | Down $ -0.10 | $113.52 | $113.40 | 2,300 |
| 02:54 PM | $113.50 | Down $ -0.01 | $113.50 | $113.50 | 300 |
| 02:53 PM | $113.51 | Up $0.03 | $113.51 | $113.47 | 2,000 |
| 02:52 PM | $113.48 | Up $0.00 | $113.48 | $113.46 | 300 |
| 02:51 PM | $113.48 | Down $ -0.06 | $113.57 | $113.48 | 1,800 |
| 02:50 PM | $113.54 | Down $ -0.02 | $113.54 | $113.54 | 100 |
| 02:49 PM | $113.56 | Up $0.01 | $113.56 | $113.54 | 400 |
| 02:48 PM | $113.55 | Down $ -0.03 | $113.59 | $113.55 | 700 |
| 02:47 PM | $113.58 | Down $ -0.02 | $113.62 | $113.58 | 700 |
| 02:46 PM | $113.60 | Down $ -0.05 | $113.65 | $113.60 | 800 |
| 02:45 PM | $113.65 | Down $ -0.06 | $113.71 | $113.63 | 2,100 |
| 02:44 PM | $113.71 | Up $0.05 | $113.71 | $113.68 | 600 |
| 02:43 PM | $113.66 | Up $0.02 | $113.66 | $113.66 | 200 |
| 02:42 PM | $113.64 | Up $0.06 | $113.64 | $113.60 | 1,600 |
| 02:41 PM | $113.58 | Down $ -0.07 | $113.64 | $113.58 | 2,200 |
| 02:40 PM | $113.65 | Down $ -0.05 | $113.68 | $113.65 | 500 |
| 02:39 PM | $113.70 | Down $ -0.01 | $113.70 | $113.68 | 3,000 |
| 02:38 PM | $113.71 | Up $0.00 | $113.73 | $113.69 | 1,700 |
| 02:37 PM | $113.71 | Up $0.03 | $113.71 | $113.68 | 1,600 |
| 02:36 PM | $113.68 | Up $0.00 | $113.68 | $113.68 | 100 |
| 02:35 PM | $113.68 | Down $ -0.03 | $113.70 | $113.68 | 900 |
| 02:34 PM | $113.71 | Up $0.04 | $113.75 | $113.68 | 700 |
| 02:33 PM | $113.67 | Down $ -0.08 | $113.76 | $113.67 | 1,300 |
| 02:32 PM | $113.75 | Down $ -0.10 | $113.83 | $113.75 | 1,400 |
| 02:30 PM | $113.85 | Up $0.01 | $113.86 | $113.84 | 500 |
| 02:30 PM | $113.85 | Up $0.00 | $113.86 | $113.84 | 0 |
| 02:29 PM | $113.84 | Up $0.01 | $113.87 | $113.82 | 1,500 |
| 02:28 PM | $113.83 | Down $ -0.05 | $113.90 | $113.83 | 7,400 |
| 02:27 PM | $113.88 | Up $0.01 | $113.88 | $113.87 | 300 |
| 02:26 PM | $113.87 | Up $0.04 | $113.87 | $113.84 | 900 |
| 02:25 PM | $113.83 | Up $0.02 | $113.83 | $113.79 | 400 |
| 02:23 PM | $113.81 | Down $ -0.03 | $113.83 | $113.75 | 1,100 |
| 02:23 PM | $113.81 | Up $0.00 | $113.83 | $113.75 | 0 |
| 02:22 PM | $113.84 | Up $0.01 | $113.85 | $113.83 | 500 |
| 02:21 PM | $113.83 | Down $ -0.04 | $113.87 | $113.83 | 600 |
| 02:20 PM | $113.87 | Down $ -0.04 | $113.94 | $113.87 | 1,300 |
| 02:19 PM | $113.91 | Up $0.01 | $113.91 | $113.85 | 11,200 |
| 02:18 PM | $113.90 | Up $0.05 | $113.90 | $113.85 | 1,100 |
| 02:17 PM | $113.85 | Up $0.00 | $113.88 | $113.85 | 700 |
| 02:16 PM | $113.85 | Up $0.13 | $113.87 | $113.73 | 6,100 |
| 02:15 PM | $113.72 | Down $ -0.01 | $113.72 | $113.72 | 200 |
| 02:14 PM | $113.73 | Down $ -0.02 | $113.73 | $113.73 | 100 |
| 02:13 PM | $113.75 | Down $ -0.06 | $113.80 | $113.75 | 600 |
| 02:12 PM | $113.81 | Up $0.00 | $113.89 | $113.81 | 1,800 |
| 02:11 PM | $113.81 | Down $ -0.01 | $113.81 | $113.80 | 400 |
| 02:10 PM | $113.82 | Up $0.01 | $113.82 | $113.78 | 900 |
| 02:09 PM | $113.81 | Up $0.07 | $113.81 | $113.76 | 600 |
| 02:07 PM | $113.74 | Up $0.02 | $113.74 | $113.74 | 100 |
| 02:07 PM | $113.74 | Up $0.00 | $113.74 | $113.74 | 0 |
| 02:06 PM | $113.72 | Down $ -0.02 | $113.73 | $113.72 | 200 |
| 02:05 PM | $113.74 | Down $ -0.02 | $113.74 | $113.73 | 300 |
| 02:04 PM | $113.76 | Down $ -0.06 | $113.81 | $113.76 | 900 |
| 02:03 PM | $113.82 | Up $0.02 | $113.82 | $113.82 | 200 |
| 02:02 PM | $113.80 | Up $0.00 | $113.87 | $113.80 | 1,000 |
| 02:01 PM | $113.80 | Down $ -0.05 | $113.81 | $113.79 | 400 |
| 02:00 PM | $113.85 | Up $0.03 | $113.86 | $113.80 | 1,200 |
| 01:58 PM | $113.82 | Down $ -0.04 | $113.88 | $113.80 | 1,200 |
| 01:58 PM | $113.82 | Up $0.00 | $113.88 | $113.80 | 0 |
| 01:57 PM | $113.86 | Up $0.02 | $113.86 | $113.83 | 600 |
| 01:56 PM | $113.84 | Up $0.02 | $113.84 | $113.84 | 100 |
| 01:54 PM | $113.82 | Up $0.01 | $113.83 | $113.82 | 300 |
| 01:54 PM | $113.82 | Up $0.00 | $113.83 | $113.82 | 0 |
| 01:53 PM | $113.81 | Down $ -0.01 | $113.88 | $113.81 | 1,300 |
| 01:52 PM | $113.82 | Up $0.00 | $113.82 | $113.81 | 200 |
| 01:51 PM | $113.82 | Down $ -0.09 | $113.87 | $113.82 | 400 |
| 01:50 PM | $113.91 | Down $ -0.03 | $113.92 | $113.91 | 200 |
| 01:49 PM | $113.94 | Down $ -0.06 | $113.94 | $113.93 | 300 |
| 01:48 PM | $114.00 | Up $0.03 | $114.00 | $113.96 | 700 |
| 01:47 PM | $113.97 | Up $0.06 | $113.99 | $113.97 | 700 |
| 01:46 PM | $113.91 | Down $ -0.03 | $113.91 | $113.91 | 100 |
| 01:45 PM | $113.94 | Up $0.07 | $113.95 | $113.91 | 700 |
| 01:44 PM | $113.87 | Up $0.01 | $113.88 | $113.87 | 300 |
| 01:43 PM | $113.86 | Up $0.01 | $113.86 | $113.84 | 500 |
| 01:42 PM | $113.85 | Up $0.02 | $113.85 | $113.85 | 300 |
| 01:41 PM | $113.83 | Down $ -0.03 | $113.90 | $113.83 | 1,800 |
| 01:40 PM | $113.86 | Up $0.06 | $113.86 | $113.79 | 1,500 |
| 01:39 PM | $113.80 | Down $ -0.01 | $113.80 | $113.76 | 600 |
| 01:38 PM | $113.81 | Down $ -0.07 | $113.81 | $113.81 | 100 |
| 01:37 PM | $113.88 | Down $ -0.01 | $113.88 | $113.88 | 100 |
| 01:36 PM | $113.89 | Up $0.01 | $113.90 | $113.89 | 300 |
| 01:35 PM | $113.88 | Down $ -0.13 | $114.02 | $113.88 | 2,100 |
| 01:34 PM | $114.01 | Down $ -0.02 | $114.02 | $114.00 | 500 |
| 01:33 PM | $114.03 | Down $ -0.04 | $114.06 | $114.03 | 400 |
| 01:32 PM | $114.07 | Up $0.01 | $114.07 | $114.06 | 400 |
| 01:31 PM | $114.06 | Up $0.02 | $114.06 | $114.05 | 300 |
| 01:30 PM | $114.04 | Up $0.05 | $114.05 | $114.01 | 600 |
| 01:29 PM | $113.99 | Down $ -0.03 | $113.99 | $113.99 | 400 |
| 01:28 PM | $114.02 | Up $0.02 | $114.02 | $113.96 | 1,100 |
| 01:27 PM | $114.00 | Up $0.03 | $114.00 | $114.00 | 200 |
| 01:26 PM | $113.97 | Down $ -0.01 | $113.97 | $113.97 | 100 |
| 01:25 PM | $113.98 | Up $0.05 | $113.98 | $113.90 | 1,000 |
| 01:24 PM | $113.93 | Down $ -0.01 | $113.94 | $113.93 | 400 |
| 01:23 PM | $113.94 | Down $ -0.03 | $113.94 | $113.94 | 300 |
| 01:22 PM | $113.97 | Up $0.05 | $113.97 | $113.92 | 1,300 |
| 01:21 PM | $113.92 | Up $0.06 | $113.92 | $113.89 | 1,000 |
| 01:20 PM | $113.86 | Up $0.01 | $113.86 | $113.86 | 100 |
| 01:19 PM | $113.85 | Up $0.04 | $113.85 | $113.80 | 400 |
| 01:18 PM | $113.81 | Down $ -0.07 | $113.88 | $113.81 | 1,100 |
| 01:17 PM | $113.88 | Down $ -0.05 | $113.90 | $113.88 | 400 |
| 01:16 PM | $113.93 | Up $0.03 | $113.93 | $113.93 | 100 |
| 01:15 PM | $113.90 | Up $0.00 | $113.91 | $113.90 | 200 |
| 01:14 PM | $113.90 | Down $ -0.04 | $113.91 | $113.90 | 300 |
| 01:13 PM | $113.94 | Up $0.03 | $113.94 | $113.94 | 100 |
| 01:12 PM | $113.91 | Up $0.05 | $113.92 | $113.89 | 600 |
| 01:11 PM | $113.86 | Down $ -0.01 | $113.90 | $113.86 | 1,000 |
| 01:10 PM | $113.87 | Up $0.00 | $113.90 | $113.87 | 400 |
| 01:09 PM | $113.87 | Up $0.03 | $113.87 | $113.86 | 300 |
| 01:08 PM | $113.84 | Down $ -0.03 | $113.86 | $113.84 | 200 |
| 01:07 PM | $113.87 | Down $ -0.01 | $113.92 | $113.87 | 800 |
| 01:06 PM | $113.88 | Up $0.03 | $113.88 | $113.88 | 300 |
| 01:05 PM | $113.85 | Up $0.04 | $113.85 | $113.82 | 400 |
| 01:04 PM | $113.81 | Up $0.05 | $113.81 | $113.77 | 200 |
| 01:03 PM | $113.76 | Down $ -0.09 | $113.82 | $113.75 | 1,100 |
| 01:02 PM | $113.85 | Down $ -0.02 | $113.85 | $113.82 | 500 |
| 01:01 PM | $113.87 | Down $ -0.05 | $113.87 | $113.87 | 100 |
| 01:00 PM | $113.92 | Down $ -0.02 | $113.92 | $113.92 | 100 |
| 12:59 PM | $113.94 | Down $ -0.02 | $113.95 | $113.94 | 200 |
| 12:58 PM | $113.96 | Up $0.06 | $113.99 | $113.90 | 1,400 |
| 12:57 PM | $113.90 | Down $ -0.06 | $113.92 | $113.90 | 300 |
| 12:56 PM | $113.96 | Up $0.04 | $113.96 | $113.94 | 600 |
| 12:55 PM | $113.92 | Down $ -0.02 | $113.92 | $113.92 | 100 |
| 12:54 PM | $113.94 | Up $0.00 | $113.95 | $113.94 | 300 |
| 12:53 PM | $113.94 | Up $0.01 | $113.94 | $113.93 | 600 |
| 12:52 PM | $113.93 | Down $ -0.03 | $113.96 | $113.93 | 200 |
| 12:51 PM | $113.96 | Up $0.03 | $113.96 | $113.94 | 300 |
| 12:50 PM | $113.93 | Down $ -0.03 | $113.95 | $113.91 | 600 |
| 12:49 PM | $113.96 | Up $0.03 | $113.96 | $113.93 | 300 |
| 12:48 PM | $113.93 | Down $ -0.03 | $113.93 | $113.93 | 100 |
| 12:47 PM | $113.96 | Up $0.08 | $113.96 | $113.91 | 700 |
| 12:46 PM | $113.88 | Down $ -0.01 | $113.91 | $113.87 | 400 |
| 12:45 PM | $113.89 | Down $ -0.03 | $113.94 | $113.89 | 1,100 |
| 12:44 PM | $113.92 | Down $ -0.04 | $113.92 | $113.91 | 400 |
| 12:43 PM | $113.96 | Up $0.03 | $113.96 | $113.94 | 500 |
| 12:42 PM | $113.93 | Down $ -0.06 | $114.02 | $113.91 | 2,600 |
| 12:41 PM | $113.99 | Down $ -0.03 | $113.99 | $113.98 | 400 |
| 12:40 PM | $114.02 | Up $0.05 | $114.02 | $113.93 | 300 |
| 12:39 PM | $113.97 | Down $ -0.01 | $113.99 | $113.97 | 200 |
| 12:38 PM | $113.98 | Up $0.07 | $113.98 | $113.91 | 500 |
| 12:37 PM | $113.91 | Up $0.00 | $113.91 | $113.88 | 700 |
| 12:36 PM | $113.91 | Down $ -0.05 | $114.01 | $113.91 | 600 |
| 12:35 PM | $113.96 | Down $ -0.05 | $113.99 | $113.96 | 700 |
| 12:34 PM | $114.01 | Up $0.07 | $114.01 | $113.93 | 800 |
| 12:33 PM | $113.93 | Down $ -0.08 | $114.00 | $113.91 | 1,100 |
| 12:32 PM | $114.01 | Down $ -0.06 | $114.07 | $114.01 | 400 |
| 12:31 PM | $114.07 | Up $0.01 | $114.07 | $114.07 | 100 |
| 12:30 PM | $114.06 | Up $0.00 | $114.06 | $114.00 | 1,200 |
| 12:29 PM | $114.06 | Down $ -0.10 | $114.19 | $114.06 | 16,700 |
| 12:28 PM | $114.16 | Up $0.03 | $114.18 | $114.15 | 400 |
| 12:27 PM | $114.13 | Up $0.08 | $114.15 | $114.09 | 2,000 |
| 12:26 PM | $114.05 | Up $0.06 | $114.05 | $114.03 | 200 |
| 12:25 PM | $113.99 | Down $ -0.01 | $114.01 | $113.99 | 700 |
| 12:24 PM | $114.00 | Up $0.03 | $114.04 | $113.95 | 1,300 |
| 12:23 PM | $113.97 | Down $ -0.09 | $114.07 | $113.97 | 3,300 |
| 12:22 PM | $114.06 | Up $0.20 | $114.06 | $113.85 | 5,000 |
| 12:21 PM | $113.86 | Up $0.03 | $113.86 | $113.82 | 1,200 |
| 12:20 PM | $113.83 | Down $ -0.02 | $113.86 | $113.81 | 1,400 |
| 12:19 PM | $113.85 | Down $ -0.01 | $113.87 | $113.84 | 1,800 |
| 12:18 PM | $113.86 | Up $0.03 | $113.89 | $113.81 | 3,600 |
| 12:17 PM | $113.83 | Down $ -0.02 | $113.84 | $113.80 | 900 |
| 12:16 PM | $113.85 | Down $ -0.01 | $113.87 | $113.78 | 3,300 |
| 12:15 PM | $113.86 | Up $0.04 | $113.86 | $113.80 | 4,600 |
| 12:14 PM | $113.82 | Down $ -0.02 | $113.86 | $113.80 | 3,200 |
| 12:13 PM | $113.84 | Down $ -0.05 | $113.91 | $113.84 | 1,200 |
| 12:12 PM | $113.89 | Up $0.03 | $113.92 | $113.89 | 1,100 |
| 12:11 PM | $113.86 | Down $ -0.01 | $113.88 | $113.81 | 3,400 |
| 12:10 PM | $113.87 | Down $ -0.03 | $113.95 | $113.83 | 2,100 |
| 12:09 PM | $113.90 | Up $0.04 | $113.90 | $113.84 | 1,800 |
| 12:08 PM | $113.86 | Up $0.23 | $113.86 | $113.68 | 2,700 |
| 12:07 PM | $113.63 | Down $ -0.03 | $113.72 | $113.63 | 3,900 |
| 12:06 PM | $113.66 | Up $0.07 | $113.66 | $113.59 | 2,600 |
| 12:05 PM | $113.59 | Up $0.03 | $113.59 | $113.51 | 2,500 |
| 12:04 PM | $113.56 | Up $0.03 | $113.58 | $113.52 | 2,600 |
| 12:03 PM | $113.53 | Up $0.02 | $113.54 | $113.50 | 1,300 |
| 12:02 PM | $113.51 | Up $0.02 | $113.51 | $113.45 | 1,600 |
| 12:01 PM | $113.49 | Up $0.08 | $113.49 | $113.40 | 1,700 |
| 12:00 PM | $113.41 | Down $ -0.03 | $113.43 | $113.41 | 400 |
| 11:59 AM | $113.44 | Up $0.01 | $113.50 | $113.44 | 1,600 |
| 11:58 AM | $113.43 | Up $0.01 | $113.43 | $113.38 | 1,100 |
| 11:57 AM | $113.42 | Down $ -0.14 | $113.51 | $113.41 | 1,500 |
| 11:56 AM | $113.56 | Up $0.04 | $113.56 | $113.53 | 400 |
| 11:54 AM | $113.52 | Up $0.04 | $113.53 | $113.49 | 1,100 |
| 11:54 AM | $113.52 | Up $0.00 | $113.53 | $113.49 | 0 |
| 11:53 AM | $113.48 | Up $0.00 | $113.48 | $113.45 | 800 |
| 11:52 AM | $113.48 | Down $ -0.02 | $113.50 | $113.48 | 500 |
| 11:51 AM | $113.50 | Up $0.11 | $113.50 | $113.42 | 1,300 |
| 11:50 AM | $113.39 | Up $0.02 | $113.42 | $113.38 | 1,500 |
| 11:48 AM | $113.37 | Down $ -0.02 | $113.39 | $113.37 | 200 |
| 11:48 AM | $113.37 | Up $0.00 | $113.39 | $113.37 | 0 |
| 11:47 AM | $113.39 | Up $0.05 | $113.41 | $113.33 | 3,100 |
| 11:46 AM | $113.34 | Down $ -0.12 | $113.42 | $113.34 | 700 |
| 11:45 AM | $113.46 | Up $0.08 | $113.46 | $113.40 | 2,600 |
| 11:44 AM | $113.38 | Up $0.01 | $113.40 | $113.34 | 1,400 |
| 11:43 AM | $113.37 | Down $ -0.05 | $113.44 | $113.37 | 2,100 |
| 11:42 AM | $113.42 | Down $ -0.05 | $113.49 | $113.42 | 800 |
| 11:41 AM | $113.47 | Up $0.03 | $113.47 | $113.47 | 200 |
| 11:40 AM | $113.44 | Up $0.05 | $113.44 | $113.42 | 900 |
| 11:39 AM | $113.39 | Up $0.02 | $113.43 | $113.35 | 2,700 |
| 11:38 AM | $113.37 | Up $0.03 | $113.41 | $113.35 | 1,800 |
| 11:37 AM | $113.34 | Down $ -0.04 | $113.38 | $113.32 | 1,700 |
| 11:36 AM | $113.38 | Up $0.07 | $113.38 | $113.35 | 900 |
| 11:35 AM | $113.31 | Up $0.02 | $113.31 | $113.30 | 200 |
| 11:34 AM | $113.29 | Down $ -0.09 | $113.34 | $113.26 | 500 |
| 11:33 AM | $113.38 | Up $0.04 | $113.38 | $113.35 | 900 |
| 11:32 AM | $113.34 | Down $ -0.02 | $113.35 | $113.34 | 200 |
| 11:31 AM | $113.36 | Up $0.05 | $113.39 | $113.34 | 700 |
| 11:30 AM | $113.31 | Down $ -0.07 | $113.40 | $113.31 | 1,100 |
| 11:29 AM | $113.38 | Up $0.01 | $113.44 | $113.35 | 2,400 |
| 11:28 AM | $113.37 | Up $0.03 | $113.37 | $113.34 | 700 |
| 11:27 AM | $113.34 | Up $0.05 | $113.34 | $113.25 | 600 |
| 11:26 AM | $113.29 | Down $ -0.01 | $113.29 | $113.25 | 400 |
| 11:25 AM | $113.30 | Down $ -0.03 | $113.31 | $113.30 | 200 |
| 11:24 AM | $113.33 | Down $ -0.05 | $113.39 | $113.33 | 800 |
| 11:23 AM | $113.38 | Up $0.02 | $113.38 | $113.33 | 2,200 |
| 11:22 AM | $113.36 | Up $0.05 | $113.36 | $113.30 | 900 |
| 11:21 AM | $113.31 | Up $0.07 | $113.33 | $113.31 | 500 |
| 11:20 AM | $113.24 | Up $0.06 | $113.24 | $113.18 | 200 |
| 11:19 AM | $113.18 | Up $0.00 | $113.18 | $113.17 | 400 |
| 11:18 AM | $113.18 | Up $0.05 | $113.18 | $113.14 | 400 |
| 11:17 AM | $113.13 | Up $0.00 | $113.18 | $113.13 | 1,100 |
| 11:16 AM | $113.13 | Down $ -0.10 | $113.22 | $113.13 | 800 |
| 11:15 AM | $113.23 | Down $ -0.03 | $113.23 | $113.23 | 300 |
| 11:14 AM | $113.26 | Up $0.03 | $113.26 | $113.26 | 200 |
| 11:13 AM | $113.23 | Down $ -0.05 | $113.23 | $113.22 | 600 |
| 11:12 AM | $113.28 | Up $0.07 | $113.28 | $113.27 | 200 |
| 11:11 AM | $113.21 | Down $ -0.03 | $113.25 | $113.21 | 400 |
| 11:10 AM | $113.24 | Up $0.07 | $113.24 | $113.24 | 300 |
| 11:09 AM | $113.17 | Down $ -0.10 | $113.27 | $113.17 | 1,300 |
| 11:08 AM | $113.27 | Up $0.04 | $113.31 | $113.23 | 2,800 |
| 11:07 AM | $113.23 | Up $0.02 | $113.26 | $113.22 | 1,000 |
| 11:06 AM | $113.21 | Up $0.12 | $113.22 | $113.12 | 1,100 |
| 11:05 AM | $113.09 | Up $0.00 | $113.13 | $113.09 | 300 |
| 11:04 AM | $113.09 | Down $ -0.07 | $113.16 | $113.09 | 700 |
| 11:03 AM | $113.16 | Up $0.08 | $113.16 | $113.07 | 700 |
| 11:02 AM | $113.08 | Down $ -0.10 | $113.16 | $113.08 | 800 |
| 11:01 AM | $113.18 | Up $0.16 | $113.18 | $113.07 | 400 |
| 11:00 AM | $113.02 | Up $0.11 | $113.02 | $112.90 | 1,500 |
| 10:59 AM | $112.91 | Up $0.07 | $112.92 | $112.86 | 600 |
| 10:58 AM | $112.84 | Up $0.05 | $112.87 | $112.78 | 3,200 |
| 10:57 AM | $112.79 | Down $ -0.09 | $112.89 | $112.79 | 2,200 |
| 10:56 AM | $112.88 | Down $ -0.04 | $112.89 | $112.84 | 900 |
| 10:55 AM | $112.92 | Down $ -0.09 | $113.04 | $112.92 | 1,400 |
| 10:54 AM | $113.01 | Down $ -0.03 | $113.08 | $112.99 | 1,600 |
| 10:53 AM | $113.04 | Up $0.02 | $113.04 | $113.00 | 700 |
| 10:52 AM | $113.02 | Down $ -0.02 | $113.05 | $113.02 | 700 |
| 10:51 AM | $113.04 | Down $ -0.07 | $113.08 | $113.03 | 1,800 |
| 10:50 AM | $113.11 | Down $ -0.01 | $113.13 | $113.06 | 800 |
| 10:49 AM | $113.12 | Down $ -0.21 | $113.30 | $113.12 | 2,300 |
| 10:48 AM | $113.33 | Up $0.01 | $113.35 | $113.28 | 3,600 |
| 10:47 AM | $113.32 | Up $0.00 | $113.32 | $113.32 | 300 |
| 10:46 AM | $113.32 | Down $ -0.02 | $113.37 | $113.26 | 1,300 |
| 10:45 AM | $113.34 | Down $ -0.04 | $113.46 | $113.34 | 1,800 |
| 10:44 AM | $113.38 | Down $ -0.15 | $113.53 | $113.38 | 1,500 |
| 10:43 AM | $113.53 | Down $ -0.03 | $113.57 | $113.53 | 800 |
| 10:42 AM | $113.56 | Down $ -0.02 | $113.61 | $113.54 | 800 |
| 10:41 AM | $113.58 | Up $0.15 | $113.58 | $113.38 | 6,700 |
| 10:40 AM | $113.43 | Up $0.10 | $113.43 | $113.35 | 700 |
| 10:39 AM | $113.33 | Up $0.01 | $113.36 | $113.33 | 300 |
| 10:38 AM | $113.32 | Down $ -0.09 | $113.34 | $113.31 | 700 |
| 10:37 AM | $113.41 | Down $ -0.02 | $113.51 | $113.41 | 5,800 |
| 10:36 AM | $113.43 | Up $0.12 | $113.45 | $113.30 | 1,700 |
| 10:35 AM | $113.31 | Up $0.10 | $113.39 | $113.26 | 2,700 |
| 10:34 AM | $113.21 | Up $0.04 | $113.27 | $113.19 | 2,000 |
| 10:33 AM | $113.17 | Up $0.07 | $113.17 | $113.09 | 1,300 |
| 10:32 AM | $113.10 | Down $ -0.12 | $113.19 | $113.10 | 1,800 |
| 10:31 AM | $113.22 | Down $ -0.05 | $113.26 | $113.19 | 1,300 |
| 10:30 AM | $113.27 | Up $0.03 | $113.28 | $113.20 | 1,600 |
| 10:29 AM | $113.24 | Down $ -0.13 | $113.44 | $113.24 | 600 |
| 10:28 AM | $113.37 | Up $0.02 | $113.39 | $113.32 | 900 |
| 10:27 AM | $113.35 | Up $0.21 | $113.36 | $113.13 | 1,900 |
| 10:26 AM | $113.14 | Up $0.09 | $113.16 | $113.00 | 1,600 |
| 10:25 AM | $113.05 | Down $ -0.08 | $113.20 | $113.05 | 1,800 |
| 10:24 AM | $113.13 | Up $0.06 | $113.18 | $113.06 | 1,100 |
| 10:23 AM | $113.07 | Up $0.05 | $113.10 | $113.03 | 800 |
| 10:22 AM | $113.02 | Up $0.01 | $113.06 | $113.02 | 700 |
| 10:20 AM | $113.01 | Up $0.07 | $113.05 | $112.96 | 600 |
| 10:20 AM | $113.01 | Up $0.00 | $113.05 | $112.96 | 0 |
| 10:19 AM | $112.94 | Down $ -0.09 | $112.99 | $112.94 | 400 |
| 10:18 AM | $113.03 | Up $0.01 | $113.10 | $113.00 | 1,200 |
| 10:17 AM | $113.02 | Up $0.07 | $113.02 | $112.94 | 400 |
| 10:16 AM | $112.95 | Down $ -0.05 | $113.01 | $112.95 | 700 |
| 10:15 AM | $113.00 | Down $ -0.02 | $113.03 | $112.97 | 1,000 |
| 10:14 AM | $113.02 | Up $0.02 | $113.04 | $112.94 | 600 |
| 10:13 AM | $113.00 | Up $0.02 | $113.00 | $112.89 | 900 |
| 10:12 AM | $112.98 | Down $ -0.03 | $113.05 | $112.98 | 600 |
| 10:11 AM | $113.01 | Down $ -0.09 | $113.11 | $113.01 | 1,000 |
| 10:10 AM | $113.10 | Up $0.04 | $113.16 | $113.06 | 1,300 |
| 10:09 AM | $113.06 | Down $ -0.01 | $113.06 | $113.06 | 100 |
| 10:08 AM | $113.07 | Down $ -0.07 | $113.09 | $113.02 | 800 |
| 10:07 AM | $113.14 | Down $ -0.10 | $113.26 | $113.14 | 1,100 |
| 10:06 AM | $113.24 | Up $0.07 | $113.24 | $113.03 | 2,900 |
| 10:05 AM | $113.17 | Down $ -0.06 | $113.23 | $113.17 | 300 |
| 10:04 AM | $113.23 | Up $0.15 | $113.32 | $113.06 | 6,000 |
| 10:03 AM | $113.08 | Down $ -0.02 | $113.15 | $113.08 | 1,100 |
| 10:02 AM | $113.10 | Down $ -0.02 | $113.12 | $113.08 | 700 |
| 10:01 AM | $113.12 | Up $0.04 | $113.12 | $113.01 | 700 |
| 10:00 AM | $113.08 | Up $0.08 | $113.09 | $112.98 | 700 |
| 09:59 AM | $113.00 | Down $ -0.13 | $113.06 | $112.97 | 1,000 |
| 09:58 AM | $113.13 | Down $ -0.04 | $113.13 | $113.13 | 100 |
| 09:57 AM | $113.17 | Down $ -0.08 | $113.25 | $113.17 | 600 |
| 09:56 AM | $113.25 | Up $0.07 | $113.31 | $113.22 | 600 |
| 09:55 AM | $113.18 | Down $ -0.01 | $113.20 | $113.18 | 300 |
| 09:54 AM | $113.20 | Down $ -0.06 | $113.25 | $113.19 | 500 |
| 09:53 AM | $113.25 | Down $ -0.01 | $113.27 | $113.24 | 400 |
| 09:52 AM | $113.26 | Down $ -0.05 | $113.30 | $113.26 | 300 |
| 09:51 AM | $113.31 | Down $ -0.05 | $113.32 | $113.26 | 900 |
| 09:50 AM | $113.36 | Up $0.04 | $113.45 | $113.33 | 500 |
| 09:49 AM | $113.32 | Down $ -0.21 | $113.52 | $113.32 | 800 |
| 09:48 AM | $113.53 | Up $0.14 | $113.64 | $113.36 | 2,900 |
| 09:47 AM | $113.39 | Up $0.11 | $113.45 | $113.29 | 5,900 |
| 09:46 AM | $113.28 | Up $0.01 | $113.34 | $113.22 | 2,300 |
| 09:45 AM | $113.27 | Down $ -0.03 | $113.34 | $113.27 | 2,300 |
| 09:44 AM | $113.30 | Up $0.12 | $113.30 | $113.16 | 1,400 |
| 09:43 AM | $113.18 | Down $ -0.19 | $113.28 | $113.18 | 400 |
| 09:42 AM | $113.37 | Up $0.03 | $113.49 | $113.34 | 900 |
| 09:41 AM | $113.34 | Down $ -0.16 | $113.54 | $113.32 | 2,000 |
| 09:40 AM | $113.50 | Down $ -0.06 | $113.51 | $113.50 | 200 |
| 09:39 AM | $113.56 | Up $0.09 | $113.62 | $113.44 | 1,500 |
| 09:38 AM | $113.47 | Down $ -0.08 | $113.62 | $113.47 | 1,000 |
| 09:37 AM | $113.55 | Up $0.05 | $113.60 | $113.52 | 1,500 |
| 09:36 AM | $113.50 | Up $0.09 | $113.54 | $113.41 | 2,700 |
| 09:35 AM | $113.41 | Up $0.07 | $113.41 | $113.34 | 400 |
| 09:34 AM | $113.34 | Down $ -0.28 | $113.62 | $113.34 | 700 |
| 09:33 AM | $113.62 | Up $0.01 | $113.62 | $113.50 | 3,300 |
| 09:32 AM | $113.61 | Down $ -0.26 | $114.00 | $113.61 | 7,700 |
| 09:31 AM | $113.87 | Up $0.87 | $113.92 | $112.90 | 11,000 |
| 09:30 AM | $113.00 | Up $1.04 | $113.08 | $112.79 | 16,100 |
| Previous close | $111.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-07-2024 | $113.79 | $113.43 | $114.19 | $113.26 | 1,277,600 |
| 25-07-2024 | $111.96 | $112.72 | $113.24 | $111.83 | 465,100 |
| 24-07-2024 | $111.99 | $112.82 | $112.90 | $111.98 | 503,600 |
| 23-07-2024 | $112.98 | $114.06 | $114.13 | $112.85 | 544,200 |
| 22-07-2024 | $114.99 | $115.32 | $115.54 | $114.76 | 1,063,900 |
| 19-07-2024 | $114.78 | $114.69 | $115.14 | $114.50 | 427,900 |
| 18-07-2024 | $114.27 | $114.22 | $114.55 | $113.41 | 1,011,800 |
| 17-07-2024 | $114.90 | $114.86 | $115.17 | $114.24 | 558,100 |
| 16-07-2024 | $115.24 | $114.64 | $115.73 | $114.59 | 1,071,800 |
| 15-07-2024 | $114.22 | $114.28 | $114.62 | $113.94 | 552,800 |
| 12-07-2024 | $113.63 | $113.47 | $114.34 | $113.32 | 937,200 |
| 11-07-2024 | $113.49 | $112.34 | $113.84 | $112.06 | 725,700 |
| 10-07-2024 | $110.60 | $109.36 | $110.67 | $109.35 | 1,232,600 |
| 09-07-2024 | $106.96 | $107.28 | $107.49 | $106.77 | 561,700 |
| 08-07-2024 | $109.12 | $108.29 | $109.36 | $108.20 | 1,135,300 |
| 05-07-2024 | $109.36 | $109.51 | $109.76 | $109.05 | 1,080,000 |
| 04-07-2024 | $110.46 | $110.26 | $110.67 | $110.21 | 131,500 |
| 03-07-2024 | $110.77 | $109.91 | $111.21 | $109.77 | 687,900 |
| 02-07-2024 | $107.80 | $107.21 | $107.87 | $106.87 | 1,449,300 |
| 28-06-2024 | $107.74 | $108.65 | $108.81 | $107.65 | 1,940,000 |
| 27-06-2024 | $108.19 | $109.61 | $109.75 | $107.69 | 925,700 |
| 26-06-2024 | $109.18 | $109.23 | $109.54 | $108.94 | 1,704,200 |
| 25-06-2024 | $108.19 | $107.61 | $108.51 | $106.85 | 2,330,100 |
| 24-06-2024 | $108.90 | $109.29 | $109.45 | $108.39 | 1,350,800 |
| 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 |
Graphs are not available, please refer to the detailed table