Quotes and Market Data
Find a quote
CANADIAN PACIFIC RAILWAY LIMITED
102.72 Down -0.23 (-0.22 %)
Delayed : 2023/03/30 16:15:25
- Previous close $102.95
- Opening $103.17
- Price Ask $102.65
- Price Bid $102.65
- Size Bid 25
- Size Ask 1
- Today High $103.56
- Today Low $101.90
- 52 Weeks High $111.43
- 52 Weeks Low $86.42
- Volume 1,889,053
Fundamentals
- P/E Ratio : 27.31
- Earnings/Share : 10.90
- Dividends/Share : $0.19
- Current Div. Yield : 0.74
- Market Cap (M) : 95,619.11
- Shares Out (M) : 930.87
- Exchange : XTSE
- Ex Dividend Date : 2023/03/30
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $102.72 | Up $0.04 | $102.72 | $102.72 | 307,300 |
03:59 PM | $102.68 | Up $0.14 | $102.71 | $102.53 | 25,800 |
03:58 PM | $102.54 | Down $ -0.01 | $102.55 | $102.52 | 8,400 |
03:57 PM | $102.55 | Up $0.01 | $102.56 | $102.52 | 20,800 |
03:56 PM | $102.54 | Down $ -0.08 | $102.61 | $102.53 | 9,300 |
03:55 PM | $102.62 | Up $0.02 | $102.64 | $102.58 | 17,100 |
03:54 PM | $102.60 | Down $ -0.04 | $102.64 | $102.60 | 10,800 |
03:53 PM | $102.64 | Up $0.01 | $102.67 | $102.63 | 11,400 |
03:52 PM | $102.63 | Up $0.07 | $102.63 | $102.55 | 13,900 |
03:51 PM | $102.56 | Up $0.07 | $102.56 | $102.47 | 15,800 |
03:50 PM | $102.49 | Up $0.07 | $102.50 | $102.43 | 21,800 |
03:49 PM | $102.42 | Up $0.01 | $102.45 | $102.40 | 8,500 |
03:48 PM | $102.41 | Down $ -0.05 | $102.48 | $102.41 | 4,800 |
03:47 PM | $102.46 | Up $0.03 | $102.48 | $102.43 | 5,900 |
03:46 PM | $102.43 | Down $ -0.01 | $102.45 | $102.42 | 5,300 |
03:45 PM | $102.44 | Down $ -0.04 | $102.49 | $102.43 | 10,100 |
03:44 PM | $102.48 | Up $0.00 | $102.49 | $102.46 | 5,100 |
03:43 PM | $102.48 | Down $ -0.01 | $102.50 | $102.47 | 6,000 |
03:42 PM | $102.49 | Down $ -0.03 | $102.54 | $102.49 | 6,600 |
03:41 PM | $102.52 | Up $0.04 | $102.54 | $102.47 | 9,200 |
03:40 PM | $102.48 | Up $0.00 | $102.48 | $102.46 | 10,600 |
03:39 PM | $102.48 | Down $ -0.01 | $102.51 | $102.47 | 10,700 |
03:38 PM | $102.49 | Down $ -0.04 | $102.54 | $102.48 | 5,300 |
03:37 PM | $102.53 | Up $0.06 | $102.53 | $102.47 | 5,900 |
03:36 PM | $102.47 | Up $0.00 | $102.49 | $102.47 | 4,400 |
03:35 PM | $102.47 | Up $0.06 | $102.51 | $102.41 | 9,900 |
03:34 PM | $102.41 | Up $0.02 | $102.43 | $102.36 | 13,100 |
03:33 PM | $102.39 | Up $0.00 | $102.41 | $102.39 | 5,600 |
03:32 PM | $102.39 | Up $0.02 | $102.40 | $102.33 | 10,200 |
03:31 PM | $102.37 | Up $0.01 | $102.40 | $102.36 | 10,100 |
03:30 PM | $102.36 | Down $ -0.01 | $102.39 | $102.34 | 3,900 |
03:29 PM | $102.37 | Down $ -0.02 | $102.42 | $102.37 | 5,300 |
03:28 PM | $102.39 | Up $0.01 | $102.40 | $102.38 | 1,200 |
03:27 PM | $102.38 | Up $0.03 | $102.40 | $102.35 | 2,700 |
03:26 PM | $102.35 | Up $0.01 | $102.44 | $102.34 | 8,600 |
03:25 PM | $102.34 | Down $ -0.20 | $102.54 | $102.34 | 21,500 |
03:24 PM | $102.54 | Down $ -0.03 | $102.58 | $102.53 | 2,600 |
03:23 PM | $102.57 | Down $ -0.08 | $102.63 | $102.57 | 3,100 |
03:22 PM | $102.65 | Up $0.09 | $102.66 | $102.57 | 4,500 |
03:21 PM | $102.56 | Up $0.02 | $102.58 | $102.55 | 4,000 |
03:20 PM | $102.54 | Down $ -0.02 | $102.58 | $102.54 | 7,500 |
03:19 PM | $102.56 | Up $0.03 | $102.56 | $102.55 | 2,200 |
03:18 PM | $102.53 | Down $ -0.03 | $102.57 | $102.53 | 2,800 |
03:17 PM | $102.56 | Down $ -0.04 | $102.63 | $102.55 | 4,400 |
03:16 PM | $102.60 | Down $ -0.02 | $102.63 | $102.60 | 2,200 |
03:15 PM | $102.62 | Down $ -0.02 | $102.63 | $102.56 | 4,300 |
03:14 PM | $102.64 | Up $0.00 | $102.65 | $102.64 | 1,000 |
03:13 PM | $102.64 | Up $0.00 | $102.65 | $102.62 | 1,400 |
03:12 PM | $102.64 | Up $0.01 | $102.66 | $102.63 | 3,800 |
03:11 PM | $102.63 | Down $ -0.03 | $102.66 | $102.60 | 2,500 |
03:10 PM | $102.66 | Down $ -0.01 | $102.69 | $102.66 | 3,000 |
03:09 PM | $102.67 | Down $ -0.01 | $102.67 | $102.62 | 4,700 |
03:08 PM | $102.68 | Down $ -0.02 | $102.70 | $102.68 | 3,000 |
03:07 PM | $102.70 | Up $0.01 | $102.71 | $102.70 | 1,200 |
03:06 PM | $102.69 | Down $ -0.02 | $102.71 | $102.69 | 1,900 |
03:05 PM | $102.71 | Down $ -0.04 | $102.78 | $102.71 | 4,100 |
03:04 PM | $102.75 | Down $ -0.05 | $102.80 | $102.75 | 3,000 |
03:03 PM | $102.80 | Down $ -0.02 | $102.83 | $102.80 | 6,800 |
03:02 PM | $102.82 | Down $ -0.01 | $102.83 | $102.81 | 1,700 |
03:01 PM | $102.83 | Down $ -0.04 | $102.88 | $102.81 | 3,900 |
03:00 PM | $102.87 | Down $ -0.03 | $102.91 | $102.83 | 2,400 |
02:59 PM | $102.90 | Down $ -0.01 | $102.91 | $102.90 | 1,200 |
02:58 PM | $102.91 | Down $ -0.02 | $102.93 | $102.91 | 2,800 |
02:57 PM | $102.93 | Up $0.01 | $102.93 | $102.91 | 600 |
02:56 PM | $102.92 | Up $0.04 | $102.95 | $102.86 | 5,000 |
02:55 PM | $102.88 | Up $0.03 | $102.88 | $102.85 | 4,300 |
02:54 PM | $102.85 | Down $ -0.03 | $102.88 | $102.85 | 1,500 |
02:53 PM | $102.88 | Down $ -0.02 | $102.90 | $102.88 | 800 |
02:52 PM | $102.90 | Down $ -0.01 | $102.92 | $102.90 | 5,500 |
02:51 PM | $102.91 | Down $ -0.05 | $102.95 | $102.90 | 6,300 |
02:50 PM | $102.96 | Up $0.04 | $102.98 | $102.89 | 4,200 |
02:49 PM | $102.92 | Up $0.02 | $102.92 | $102.87 | 6,200 |
02:48 PM | $102.90 | Down $ -0.05 | $102.96 | $102.90 | 3,900 |
02:47 PM | $102.95 | Up $0.00 | $102.95 | $102.94 | 1,000 |
02:46 PM | $102.95 | Up $0.04 | $102.95 | $102.90 | 4,100 |
02:45 PM | $102.91 | Up $0.02 | $102.91 | $102.86 | 4,000 |
02:44 PM | $102.89 | Up $0.03 | $102.91 | $102.84 | 13,600 |
02:43 PM | $102.86 | Up $0.02 | $102.86 | $102.85 | 700 |
02:42 PM | $102.84 | Up $0.16 | $102.84 | $102.69 | 3,400 |
02:41 PM | $102.68 | Down $ -0.10 | $102.76 | $102.66 | 2,700 |
02:40 PM | $102.78 | Down $ -0.01 | $102.80 | $102.74 | 1,800 |
02:39 PM | $102.79 | Up $0.04 | $102.79 | $102.71 | 2,200 |
02:38 PM | $102.75 | Down $ -0.07 | $102.82 | $102.71 | 13,300 |
02:37 PM | $102.82 | Down $ -0.08 | $102.89 | $102.76 | 8,900 |
02:36 PM | $102.90 | Up $0.03 | $102.90 | $102.83 | 5,300 |
02:35 PM | $102.87 | Up $0.04 | $102.89 | $102.81 | 5,600 |
02:34 PM | $102.83 | Up $0.05 | $102.83 | $102.78 | 2,500 |
02:33 PM | $102.78 | Down $ -0.04 | $102.84 | $102.77 | 11,100 |
02:32 PM | $102.82 | Up $0.06 | $102.82 | $102.74 | 5,300 |
02:31 PM | $102.76 | Up $0.11 | $102.76 | $102.66 | 3,200 |
02:30 PM | $102.65 | Up $0.01 | $102.69 | $102.65 | 4,500 |
02:29 PM | $102.64 | Down $ -0.07 | $102.72 | $102.62 | 3,000 |
02:28 PM | $102.71 | Up $0.08 | $102.71 | $102.63 | 2,600 |
02:27 PM | $102.63 | Up $0.04 | $102.66 | $102.57 | 8,000 |
02:26 PM | $102.59 | Down $ -0.02 | $102.61 | $102.59 | 6,500 |
02:25 PM | $102.61 | Up $0.03 | $102.62 | $102.59 | 2,200 |
02:24 PM | $102.58 | Up $0.05 | $102.63 | $102.54 | 9,300 |
02:23 PM | $102.53 | Down $ -0.01 | $102.55 | $102.52 | 1,900 |
02:22 PM | $102.54 | Up $0.01 | $102.56 | $102.51 | 10,100 |
02:21 PM | $102.53 | Up $0.01 | $102.54 | $102.52 | 1,100 |
02:20 PM | $102.52 | Down $ -0.01 | $102.56 | $102.46 | 7,100 |
02:19 PM | $102.53 | Up $0.00 | $102.54 | $102.51 | 3,700 |
02:18 PM | $102.53 | Up $0.01 | $102.53 | $102.51 | 2,400 |
02:17 PM | $102.52 | Down $ -0.03 | $102.53 | $102.51 | 1,700 |
02:16 PM | $102.55 | Up $0.01 | $102.56 | $102.53 | 2,800 |
02:15 PM | $102.54 | Up $0.03 | $102.54 | $102.49 | 3,200 |
02:14 PM | $102.51 | Up $0.00 | $102.51 | $102.49 | 700 |
02:13 PM | $102.51 | Up $0.04 | $102.51 | $102.48 | 600 |
02:12 PM | $102.47 | Up $0.09 | $102.47 | $102.39 | 2,000 |
02:11 PM | $102.38 | Down $ -0.07 | $102.45 | $102.38 | 1,100 |
02:10 PM | $102.45 | Down $ -0.04 | $102.50 | $102.45 | 3,000 |
02:09 PM | $102.49 | Down $ -0.04 | $102.51 | $102.48 | 2,700 |
02:08 PM | $102.53 | Down $ -0.03 | $102.55 | $102.50 | 2,600 |
02:07 PM | $102.56 | Down $ -0.05 | $102.61 | $102.54 | 4,500 |
02:06 PM | $102.61 | Up $0.01 | $102.61 | $102.60 | 500 |
02:05 PM | $102.60 | Up $0.04 | $102.61 | $102.58 | 1,700 |
02:04 PM | $102.56 | Up $0.06 | $102.56 | $102.51 | 2,900 |
02:03 PM | $102.50 | Down $ -0.01 | $102.50 | $102.49 | 1,800 |
02:02 PM | $102.51 | Up $0.04 | $102.51 | $102.48 | 1,300 |
02:01 PM | $102.47 | Up $0.02 | $102.51 | $102.47 | 5,700 |
02:00 PM | $102.45 | Up $0.08 | $102.45 | $102.41 | 800 |
01:59 PM | $102.37 | Up $0.01 | $102.38 | $102.33 | 3,300 |
01:58 PM | $102.36 | Up $0.12 | $102.36 | $102.22 | 15,600 |
01:57 PM | $102.24 | Up $0.02 | $102.24 | $102.23 | 1,300 |
01:56 PM | $102.22 | Up $0.11 | $102.22 | $102.11 | 9,100 |
01:55 PM | $102.11 | Up $0.01 | $102.14 | $102.10 | 14,800 |
01:54 PM | $102.10 | Up $0.00 | $102.12 | $102.10 | 12,500 |
01:53 PM | $102.10 | Down $ -0.02 | $102.14 | $102.10 | 15,900 |
01:52 PM | $102.12 | Up $0.03 | $102.14 | $102.09 | 6,100 |
01:51 PM | $102.09 | Up $0.02 | $102.11 | $102.08 | 7,600 |
01:50 PM | $102.07 | Up $0.06 | $102.08 | $102.01 | 13,500 |
01:49 PM | $102.01 | Up $0.01 | $102.02 | $102.00 | 10,600 |
01:48 PM | $102.01 | Down $ -0.01 | $102.01 | $102.00 | 4,100 |
01:47 PM | $102.01 | Up $0.02 | $102.02 | $101.99 | 4,000 |
01:46 PM | $101.99 | Down $ -0.04 | $102.03 | $101.99 | 7,200 |
01:45 PM | $102.03 | Up $0.00 | $102.06 | $102.01 | 4,500 |
01:44 PM | $102.03 | Up $0.00 | $102.04 | $102.03 | 700 |
01:43 PM | $102.03 | Up $0.01 | $102.04 | $102.02 | 1,400 |
01:42 PM | $102.02 | Down $ -0.02 | $102.04 | $102.00 | 4,100 |
01:41 PM | $102.04 | Up $0.01 | $102.04 | $102.00 | 5,300 |
01:40 PM | $102.03 | Down $ -0.02 | $102.06 | $102.03 | 3,700 |
01:39 PM | $102.05 | Down $ -0.02 | $102.07 | $102.05 | 1,300 |
01:38 PM | $102.07 | Up $0.07 | $102.09 | $101.99 | 5,200 |
01:37 PM | $102.00 | Up $0.00 | $102.01 | $102.00 | 1,800 |
01:36 PM | $102.00 | Down $ -0.04 | $102.03 | $102.00 | 2,100 |
01:35 PM | $102.04 | Down $ -0.03 | $102.09 | $102.04 | 1,500 |
01:34 PM | $102.07 | Down $ -0.03 | $102.10 | $102.07 | 1,000 |
01:33 PM | $102.10 | Up $0.03 | $102.10 | $102.06 | 1,400 |
01:32 PM | $102.07 | Up $0.03 | $102.09 | $102.05 | 3,600 |
01:31 PM | $102.04 | Down $ -0.05 | $102.06 | $102.04 | 1,100 |
01:30 PM | $102.09 | Down $ -0.01 | $102.12 | $102.05 | 1,600 |
01:29 PM | $102.10 | Up $0.02 | $102.10 | $102.08 | 700 |
01:28 PM | $102.08 | Down $ -0.05 | $102.13 | $102.08 | 1,700 |
01:27 PM | $102.13 | Up $0.01 | $102.13 | $102.10 | 5,300 |
01:26 PM | $102.12 | Down $ -0.01 | $102.13 | $102.11 | 1,100 |
01:25 PM | $102.13 | Down $ -0.01 | $102.15 | $102.13 | 600 |
01:24 PM | $102.14 | Up $0.00 | $102.14 | $102.10 | 2,400 |
01:23 PM | $102.14 | Up $0.01 | $102.16 | $102.12 | 1,400 |
01:22 PM | $102.13 | Down $ -0.03 | $102.15 | $102.11 | 1,800 |
01:21 PM | $102.16 | Down $ -0.02 | $102.20 | $102.15 | 2,000 |
01:20 PM | $102.18 | Up $0.08 | $102.19 | $102.10 | 4,300 |
01:19 PM | $102.10 | Up $0.02 | $102.10 | $102.06 | 2,000 |
01:18 PM | $102.08 | Down $ -0.02 | $102.09 | $102.08 | 400 |
01:17 PM | $102.10 | Down $ -0.02 | $102.13 | $102.09 | 1,000 |
01:16 PM | $102.12 | Up $0.00 | $102.13 | $102.09 | 4,100 |
01:15 PM | $102.12 | Down $ -0.01 | $102.13 | $102.12 | 1,000 |
01:14 PM | $102.13 | Down $ -0.01 | $102.14 | $102.13 | 300 |
01:13 PM | $102.14 | Up $0.05 | $102.14 | $102.12 | 900 |
01:12 PM | $102.09 | Up $0.01 | $102.09 | $102.05 | 2,400 |
01:11 PM | $102.08 | Down $ -0.01 | $102.09 | $102.08 | 900 |
01:10 PM | $102.09 | Down $ -0.02 | $102.13 | $102.08 | 1,200 |
01:09 PM | $102.11 | Up $0.00 | $102.12 | $102.09 | 1,100 |
01:08 PM | $102.11 | Down $ -0.03 | $102.11 | $102.08 | 3,900 |
01:07 PM | $102.14 | Down $ -0.02 | $102.17 | $102.14 | 1,000 |
01:06 PM | $102.16 | Up $0.00 | $102.19 | $102.15 | 3,700 |
01:05 PM | $102.16 | Up $0.00 | $102.19 | $102.16 | 700 |
01:04 PM | $102.16 | Up $0.01 | $102.18 | $102.16 | 1,300 |
01:03 PM | $102.15 | Up $0.06 | $102.15 | $102.10 | 1,100 |
01:02 PM | $102.09 | Down $ -0.06 | $102.15 | $102.09 | 2,700 |
01:01 PM | $102.15 | Up $0.02 | $102.15 | $102.12 | 1,700 |
01:00 PM | $102.13 | Down $ -0.05 | $102.17 | $102.13 | 1,500 |
12:59 PM | $102.18 | Down $ -0.01 | $102.18 | $102.15 | 2,400 |
12:58 PM | $102.19 | Down $ -0.02 | $102.20 | $102.19 | 600 |
12:57 PM | $102.21 | Down $ -0.04 | $102.27 | $102.21 | 1,400 |
12:56 PM | $102.25 | Up $0.03 | $102.25 | $102.20 | 1,600 |
12:55 PM | $102.22 | Up $0.05 | $102.22 | $102.18 | 1,000 |
12:54 PM | $102.17 | Down $ -0.01 | $102.17 | $102.16 | 1,200 |
12:53 PM | $102.18 | Up $0.00 | $102.20 | $102.18 | 1,400 |
12:52 PM | $102.18 | Up $0.00 | $102.18 | $102.17 | 700 |
12:51 PM | $102.18 | Down $ -0.02 | $102.20 | $102.17 | 800 |
12:50 PM | $102.20 | Down $ -0.01 | $102.20 | $102.19 | 1,900 |
12:49 PM | $102.21 | Up $0.01 | $102.21 | $102.21 | 1,200 |
12:48 PM | $102.20 | Up $0.00 | $102.20 | $102.17 | 800 |
12:47 PM | $102.20 | Up $0.01 | $102.20 | $102.18 | 600 |
12:46 PM | $102.19 | Down $ -0.03 | $102.24 | $102.19 | 600 |
12:45 PM | $102.22 | Down $ -0.01 | $102.23 | $102.21 | 1,400 |
12:44 PM | $102.23 | Down $ -0.01 | $102.23 | $102.21 | 700 |
12:43 PM | $102.24 | Down $ -0.11 | $102.34 | $102.24 | 2,500 |
12:42 PM | $102.35 | Up $0.06 | $102.36 | $102.31 | 2,600 |
12:41 PM | $102.29 | Up $0.02 | $102.30 | $102.27 | 2,700 |
12:40 PM | $102.27 | Down $ -0.06 | $102.34 | $102.27 | 1,400 |
12:39 PM | $102.33 | Down $ -0.03 | $102.40 | $102.33 | 3,000 |
12:38 PM | $102.36 | Up $0.05 | $102.36 | $102.29 | 6,700 |
12:37 PM | $102.31 | Up $0.00 | $102.33 | $102.28 | 2,900 |
12:36 PM | $102.31 | Up $0.00 | $102.31 | $102.29 | 3,000 |
12:35 PM | $102.31 | Down $ -0.01 | $102.33 | $102.31 | 2,500 |
12:34 PM | $102.32 | Up $0.00 | $102.33 | $102.31 | 1,700 |
12:33 PM | $102.32 | Up $0.00 | $102.32 | $102.31 | 1,200 |
12:32 PM | $102.32 | Down $ -0.03 | $102.35 | $102.29 | 1,900 |
12:31 PM | $102.35 | Down $ -0.01 | $102.37 | $102.33 | 1,800 |
12:30 PM | $102.36 | Up $0.06 | $102.38 | $102.29 | 4,300 |
12:29 PM | $102.30 | Up $0.02 | $102.30 | $102.28 | 900 |
12:28 PM | $102.28 | Up $0.04 | $102.28 | $102.24 | 800 |
12:27 PM | $102.24 | Up $0.05 | $102.24 | $102.24 | 100 |
12:26 PM | $102.19 | Up $0.11 | $102.19 | $102.11 | 4,900 |
12:25 PM | $102.08 | Up $0.04 | $102.08 | $102.04 | 600 |
12:24 PM | $102.04 | Down $ -0.02 | $102.08 | $102.04 | 2,500 |
12:23 PM | $102.06 | Up $0.03 | $102.07 | $102.03 | 3,100 |
12:22 PM | $102.03 | Up $0.00 | $102.04 | $102.02 | 2,500 |
12:21 PM | $102.03 | Up $0.02 | $102.03 | $102.01 | 1,700 |
12:20 PM | $102.01 | Down $ -0.02 | $102.03 | $102.00 | 1,700 |
12:19 PM | $102.03 | Up $0.00 | $102.05 | $102.02 | 5,900 |
12:18 PM | $102.03 | Up $0.00 | $102.03 | $102.02 | 2,100 |
12:17 PM | $102.03 | Up $0.04 | $102.04 | $102.00 | 4,000 |
12:16 PM | $101.99 | Down $ -0.04 | $102.04 | $101.99 | 5,600 |
12:15 PM | $102.03 | Down $ -0.04 | $102.07 | $102.03 | 2,400 |
12:14 PM | $102.07 | Down $ -0.02 | $102.10 | $102.07 | 900 |
12:13 PM | $102.09 | Down $ -0.03 | $102.14 | $102.09 | 2,500 |
12:12 PM | $102.12 | Up $0.06 | $102.12 | $102.07 | 1,500 |
12:11 PM | $102.06 | Up $0.00 | $102.07 | $102.05 | 4,400 |
12:10 PM | $102.06 | Up $0.01 | $102.06 | $102.03 | 4,400 |
12:09 PM | $102.05 | Down $ -0.03 | $102.10 | $102.05 | 4,100 |
12:08 PM | $102.08 | Down $ -0.10 | $102.19 | $102.05 | 3,700 |
12:07 PM | $102.18 | Up $0.00 | $102.22 | $102.18 | 1,900 |
12:06 PM | $102.18 | Up $0.10 | $102.19 | $102.08 | 1,800 |
12:05 PM | $102.08 | Up $0.03 | $102.08 | $102.04 | 1,300 |
12:04 PM | $102.05 | Down $ -0.02 | $102.09 | $102.04 | 2,100 |
12:03 PM | $102.07 | Down $ -0.02 | $102.09 | $102.05 | 1,500 |
12:02 PM | $102.09 | Up $0.06 | $102.09 | $102.03 | 1,200 |
12:01 PM | $102.03 | Up $0.03 | $102.03 | $101.96 | 3,800 |
12:00 PM | $102.00 | Down $ -0.05 | $102.05 | $102.00 | 2,700 |
11:59 AM | $102.05 | Up $0.03 | $102.07 | $102.00 | 8,600 |
11:58 AM | $102.02 | Up $0.00 | $102.05 | $102.01 | 6,100 |
11:57 AM | $102.02 | Up $0.02 | $102.03 | $102.00 | 3,600 |
11:56 AM | $102.00 | Down $ -0.01 | $102.04 | $102.00 | 1,500 |
11:55 AM | $102.01 | Up $0.02 | $102.10 | $101.99 | 6,800 |
11:54 AM | $101.99 | Up $0.00 | $102.01 | $101.99 | 1,600 |
11:53 AM | $101.99 | Down $ -0.01 | $102.01 | $101.97 | 3,400 |
11:52 AM | $102.00 | Up $0.01 | $102.00 | $101.98 | 6,800 |
11:51 AM | $101.99 | Up $0.00 | $102.03 | $101.99 | 2,600 |
11:50 AM | $101.99 | Down $ -0.03 | $102.04 | $101.99 | 900 |
11:49 AM | $102.02 | Up $0.01 | $102.03 | $102.00 | 1,800 |
11:48 AM | $102.01 | Down $ -0.01 | $102.05 | $102.01 | 1,000 |
11:47 AM | $102.02 | Up $0.00 | $102.02 | $101.95 | 5,600 |
11:46 AM | $102.02 | Up $0.04 | $102.05 | $101.97 | 2,100 |
11:45 AM | $101.98 | Down $ -0.03 | $102.03 | $101.98 | 2,100 |
11:44 AM | $102.02 | Down $ -0.03 | $102.07 | $102.02 | 2,400 |
11:43 AM | $102.04 | Down $ -0.01 | $102.09 | $102.01 | 3,100 |
11:42 AM | $102.05 | Down $ -0.03 | $102.13 | $102.05 | 3,900 |
11:41 AM | $102.08 | Up $0.07 | $102.11 | $102.01 | 4,600 |
11:40 AM | $102.01 | Up $0.02 | $102.02 | $102.00 | 5,500 |
11:39 AM | $101.99 | Down $ -0.02 | $102.00 | $101.96 | 3,200 |
11:38 AM | $102.01 | Up $0.00 | $102.03 | $102.00 | 1,900 |
11:37 AM | $102.01 | Down $ -0.05 | $102.05 | $102.01 | 500 |
11:36 AM | $102.06 | Up $0.01 | $102.09 | $102.04 | 3,400 |
11:35 AM | $102.05 | Up $0.09 | $102.06 | $101.99 | 1,700 |
11:34 AM | $101.96 | Up $0.02 | $101.96 | $101.94 | 2,400 |
11:33 AM | $101.94 | Up $0.01 | $101.96 | $101.93 | 1,900 |
11:32 AM | $101.93 | Down $ -0.03 | $101.95 | $101.90 | 1,700 |
11:31 AM | $101.96 | Down $ -0.04 | $101.99 | $101.93 | 5,400 |
11:30 AM | $102.00 | Up $0.00 | $102.02 | $102.00 | 700 |
11:29 AM | $102.00 | Up $0.01 | $102.02 | $101.98 | 1,600 |
11:28 AM | $101.99 | Down $ -0.04 | $102.02 | $101.99 | 4,100 |
11:27 AM | $102.03 | Up $0.00 | $102.04 | $102.03 | 2,900 |
11:26 AM | $102.03 | Up $0.00 | $102.04 | $102.02 | 2,700 |
11:25 AM | $102.03 | Down $ -0.06 | $102.08 | $102.03 | 700 |
11:24 AM | $102.09 | Down $ -0.01 | $102.10 | $102.09 | 2,300 |
11:23 AM | $102.10 | Up $0.01 | $102.10 | $102.10 | 200 |
11:22 AM | $102.09 | Down $ -0.03 | $102.12 | $102.09 | 1,400 |
11:21 AM | $102.12 | Up $0.07 | $102.12 | $102.06 | 1,200 |
11:20 AM | $102.05 | Up $0.01 | $102.09 | $102.05 | 2,400 |
11:19 AM | $102.04 | Up $0.01 | $102.11 | $102.04 | 6,200 |
11:18 AM | $102.03 | Down $ -0.03 | $102.06 | $102.02 | 1,800 |
11:17 AM | $102.06 | Down $ -0.01 | $102.07 | $102.06 | 2,200 |
11:16 AM | $102.07 | Down $ -0.02 | $102.09 | $102.07 | 600 |
11:15 AM | $102.09 | Down $ -0.01 | $102.13 | $102.07 | 1,500 |
11:14 AM | $102.10 | Down $ -0.05 | $102.14 | $102.10 | 1,200 |
11:13 AM | $102.15 | Down $ -0.03 | $102.16 | $102.14 | 900 |
11:12 AM | $102.18 | Down $ -0.03 | $102.24 | $102.15 | 5,600 |
11:11 AM | $102.21 | Down $ -0.02 | $102.25 | $102.20 | 4,400 |
11:10 AM | $102.23 | Up $0.01 | $102.23 | $102.22 | 800 |
11:09 AM | $102.22 | Up $0.03 | $102.22 | $102.20 | 1,700 |
11:08 AM | $102.19 | Up $0.00 | $102.22 | $102.18 | 3,800 |
11:07 AM | $102.19 | Down $ -0.05 | $102.26 | $102.19 | 2,600 |
11:06 AM | $102.24 | Up $0.03 | $102.24 | $102.22 | 4,000 |
11:05 AM | $102.21 | Down $ -0.04 | $102.26 | $102.21 | 1,600 |
11:04 AM | $102.25 | Up $0.00 | $102.25 | $102.22 | 2,000 |
11:03 AM | $102.25 | Down $ -0.01 | $102.25 | $102.23 | 3,500 |
11:02 AM | $102.26 | Up $0.00 | $102.27 | $102.25 | 2,300 |
11:01 AM | $102.26 | Down $ -0.01 | $102.27 | $102.25 | 3,000 |
11:00 AM | $102.27 | Down $ -0.15 | $102.45 | $102.27 | 15,700 |
10:59 AM | $102.42 | Down $ -0.10 | $102.52 | $102.40 | 1,800 |
10:58 AM | $102.52 | Down $ -0.01 | $102.52 | $102.50 | 1,000 |
10:57 AM | $102.53 | Up $0.03 | $102.53 | $102.51 | 1,500 |
10:56 AM | $102.50 | Down $ -0.02 | $102.53 | $102.50 | 1,100 |
10:55 AM | $102.52 | Up $0.01 | $102.56 | $102.51 | 2,900 |
10:54 AM | $102.51 | Down $ -0.01 | $102.53 | $102.51 | 700 |
10:53 AM | $102.52 | Up $0.02 | $102.52 | $102.50 | 2,900 |
10:52 AM | $102.50 | Down $ -0.04 | $102.55 | $102.50 | 800 |
10:51 AM | $102.54 | Up $0.03 | $102.56 | $102.51 | 2,000 |
10:50 AM | $102.51 | Up $0.06 | $102.56 | $102.46 | 6,800 |
10:49 AM | $102.45 | Up $0.00 | $102.45 | $102.43 | 1,100 |
10:48 AM | $102.45 | Down $ -0.03 | $102.48 | $102.45 | 1,500 |
10:47 AM | $102.48 | Down $ -0.01 | $102.51 | $102.47 | 1,400 |
10:46 AM | $102.49 | Down $ -0.03 | $102.51 | $102.49 | 1,200 |
10:45 AM | $102.52 | Down $ -0.04 | $102.57 | $102.50 | 500 |
10:44 AM | $102.56 | Down $ -0.05 | $102.64 | $102.52 | 2,800 |
10:43 AM | $102.61 | Up $0.04 | $102.63 | $102.59 | 1,900 |
10:42 AM | $102.57 | Down $ -0.02 | $102.61 | $102.57 | 2,400 |
10:41 AM | $102.59 | Up $0.10 | $102.59 | $102.48 | 1,700 |
10:40 AM | $102.49 | Up $0.02 | $102.49 | $102.46 | 1,700 |
10:39 AM | $102.47 | Up $0.02 | $102.48 | $102.44 | 2,300 |
10:38 AM | $102.45 | Up $0.05 | $102.47 | $102.40 | 2,900 |
10:37 AM | $102.40 | Up $0.05 | $102.40 | $102.36 | 1,500 |
10:36 AM | $102.35 | Up $0.00 | $102.36 | $102.35 | 200 |
10:35 AM | $102.35 | Up $0.09 | $102.35 | $102.26 | 2,800 |
10:34 AM | $102.26 | Down $ -0.04 | $102.29 | $102.23 | 1,400 |
10:33 AM | $102.30 | Down $ -0.07 | $102.36 | $102.30 | 2,900 |
10:32 AM | $102.37 | Up $0.04 | $102.37 | $102.35 | 500 |
10:31 AM | $102.33 | Up $0.12 | $102.33 | $102.26 | 400 |
10:30 AM | $102.21 | Up $0.06 | $102.21 | $102.17 | 1,600 |
10:29 AM | $102.15 | Up $0.03 | $102.15 | $102.12 | 1,900 |
10:28 AM | $102.12 | Down $ -0.03 | $102.19 | $102.12 | 6,700 |
10:27 AM | $102.15 | Up $0.02 | $102.18 | $102.11 | 9,000 |
10:26 AM | $102.13 | Up $0.04 | $102.21 | $102.10 | 9,300 |
10:25 AM | $102.09 | Down $ -0.04 | $102.12 | $102.09 | 2,600 |
10:24 AM | $102.13 | Up $0.03 | $102.13 | $102.07 | 8,400 |
10:23 AM | $102.10 | Up $0.00 | $102.10 | $102.08 | 1,700 |
10:22 AM | $102.10 | Up $0.00 | $102.11 | $102.08 | 4,300 |
10:21 AM | $102.10 | Up $0.01 | $102.10 | $102.08 | 2,400 |
10:20 AM | $102.09 | Down $ -0.02 | $102.13 | $102.05 | 3,400 |
10:19 AM | $102.11 | Up $0.02 | $102.12 | $102.07 | 3,400 |
10:18 AM | $102.09 | Down $ -0.05 | $102.14 | $102.07 | 2,600 |
10:17 AM | $102.14 | Up $0.00 | $102.15 | $102.11 | 6,400 |
10:16 AM | $102.14 | Down $ -0.06 | $102.17 | $102.11 | 2,900 |
10:15 AM | $102.20 | Up $0.06 | $102.22 | $102.13 | 7,200 |
10:14 AM | $102.14 | Down $ -0.05 | $102.18 | $102.14 | 1,800 |
10:13 AM | $102.19 | Down $ -0.01 | $102.20 | $102.16 | 2,300 |
10:12 AM | $102.20 | Down $ -0.13 | $102.33 | $102.19 | 7,800 |
10:11 AM | $102.33 | Down $ -0.02 | $102.37 | $102.33 | 8,600 |
10:10 AM | $102.35 | Down $ -0.02 | $102.36 | $102.34 | 1,600 |
10:09 AM | $102.37 | Down $ -0.05 | $102.41 | $102.36 | 800 |
10:08 AM | $102.42 | Up $0.05 | $102.50 | $102.37 | 7,200 |
10:07 AM | $102.37 | Down $ -0.02 | $102.39 | $102.35 | 3,200 |
10:06 AM | $102.39 | Down $ -0.03 | $102.46 | $102.36 | 1,900 |
10:05 AM | $102.42 | Down $ -0.05 | $102.46 | $102.40 | 4,500 |
10:04 AM | $102.47 | Down $ -0.01 | $102.47 | $102.45 | 1,300 |
10:03 AM | $102.48 | Up $0.02 | $102.52 | $102.45 | 5,500 |
10:02 AM | $102.46 | Up $0.00 | $102.46 | $102.43 | 4,700 |
10:01 AM | $102.46 | Down $ -0.01 | $102.50 | $102.46 | 1,600 |
10:00 AM | $102.47 | Down $ -0.04 | $102.53 | $102.46 | 2,900 |
09:59 AM | $102.51 | Down $ -0.01 | $102.56 | $102.50 | 3,100 |
09:58 AM | $102.52 | Up $0.00 | $102.56 | $102.52 | 2,800 |
09:57 AM | $102.52 | Up $0.02 | $102.54 | $102.47 | 2,700 |
09:56 AM | $102.50 | Up $0.03 | $102.52 | $102.45 | 10,500 |
09:55 AM | $102.47 | Down $ -0.02 | $102.51 | $102.47 | 1,500 |
09:54 AM | $102.49 | Down $ -0.02 | $102.58 | $102.48 | 34,000 |
09:53 AM | $102.51 | Up $0.02 | $102.57 | $102.47 | 4,300 |
09:52 AM | $102.49 | Down $ -0.03 | $102.53 | $102.49 | 2,500 |
09:51 AM | $102.52 | Down $ -0.05 | $102.58 | $102.52 | 1,700 |
09:50 AM | $102.57 | Down $ -0.10 | $102.70 | $102.57 | 1,600 |
09:49 AM | $102.67 | Up $0.00 | $102.69 | $102.65 | 6,500 |
09:48 AM | $102.67 | Up $0.06 | $102.67 | $102.62 | 6,200 |
09:47 AM | $102.61 | Down $ -0.04 | $102.63 | $102.60 | 3,300 |
09:46 AM | $102.65 | Down $ -0.05 | $102.72 | $102.65 | 4,500 |
09:45 AM | $102.70 | Down $ -0.01 | $102.71 | $102.69 | 1,100 |
09:44 AM | $102.71 | Down $ -0.03 | $102.78 | $102.71 | 2,600 |
09:43 AM | $102.74 | Up $0.03 | $102.79 | $102.68 | 3,200 |
09:42 AM | $102.71 | Down $ -0.06 | $102.77 | $102.71 | 1,300 |
09:41 AM | $102.77 | Up $0.02 | $102.86 | $102.75 | 3,900 |
09:40 AM | $102.75 | Down $ -0.08 | $102.84 | $102.74 | 4,900 |
09:39 AM | $102.83 | Down $ -0.10 | $102.95 | $102.82 | 2,800 |
09:38 AM | $102.93 | Down $ -0.06 | $103.01 | $102.93 | 6,900 |
09:37 AM | $102.99 | Up $0.09 | $102.99 | $102.87 | 10,400 |
09:36 AM | $102.90 | Down $ -0.10 | $103.00 | $102.83 | 3,600 |
09:35 AM | $103.00 | Up $0.23 | $103.00 | $102.79 | 18,700 |
09:34 AM | $102.77 | Down $ -0.03 | $102.91 | $102.75 | 8,100 |
09:33 AM | $102.80 | Down $ -0.13 | $102.93 | $102.80 | 3,700 |
09:32 AM | $102.93 | Down $ -0.10 | $103.08 | $102.86 | 10,100 |
09:31 AM | $103.03 | Down $ -0.32 | $103.38 | $103.02 | 5,000 |
09:30 AM | $103.35 | Up $0.40 | $103.56 | $103.17 | 19,300 |
Previous close | $102.95 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
30-03-2023 | $102.72 | $102.05 | $102.98 | $101.96 | 1,322,600 |
29-03-2023 | $102.95 | $103.29 | $103.34 | $102.61 | 1,249,300 |
28-03-2023 | $103.35 | $104.31 | $104.31 | $103.24 | 944,800 |
27-03-2023 | $103.51 | $103.34 | $104.13 | $103.24 | 597,300 |
24-03-2023 | $103.19 | $102.48 | $103.38 | $102.19 | 1,023,500 |
23-03-2023 | $102.59 | $103.43 | $103.49 | $102.19 | 1,257,800 |
22-03-2023 | $104.22 | $105.43 | $105.78 | $104.14 | 2,455,000 |
21-03-2023 | $105.97 | $106.20 | $106.33 | $105.68 | 715,000 |
20-03-2023 | $105.80 | $105.93 | $106.20 | $105.41 | 812,400 |
17-03-2023 | $106.14 | $107.02 | $107.53 | $105.80 | 2,584,800 |
16-03-2023 | $109.30 | $108.38 | $109.67 | $108.10 | 1,669,400 |
15-03-2023 | $106.10 | $106.86 | $106.93 | $104.63 | 2,058,100 |
14-03-2023 | $99.80 | $101.43 | $101.57 | $98.66 | 1,488,100 |
13-03-2023 | $100.72 | $101.21 | $101.82 | $100.62 | 1,168,300 |
10-03-2023 | $101.18 | $103.78 | $103.83 | $100.95 | 1,362,600 |
09-03-2023 | $102.33 | $102.97 | $103.50 | $102.02 | 1,068,700 |
08-03-2023 | $104.03 | $104.38 | $104.51 | $103.54 | 515,200 |
07-03-2023 | $103.74 | $104.99 | $105.10 | $103.29 | 1,009,400 |
06-03-2023 | $105.70 | $106.44 | $106.52 | $105.50 | 508,600 |
03-03-2023 | $106.85 | $105.77 | $106.99 | $105.71 | 769,500 |
02-03-2023 | $106.35 | $104.86 | $106.53 | $104.64 | 1,006,000 |
01-03-2023 | $104.68 | $104.85 | $105.48 | $104.54 | 742,000 |
28-02-2023 | $103.63 | $104.84 | $105.02 | $103.45 | 1,284,500 |
27-02-2023 | $104.91 | $104.82 | $105.35 | $104.28 | 771,700 |
24-02-2023 | $103.60 | $102.79 | $104.01 | $102.79 | 917,000 |
23-02-2023 | $104.11 | $103.57 | $104.33 | $102.93 | 1,855,200 |
22-02-2023 | $103.36 | $103.73 | $104.31 | $103.28 | 1,156,900 |
21-02-2023 | $103.91 | $104.49 | $104.75 | $103.77 | 1,004,400 |
17-02-2023 | $104.58 | $105.19 | $105.29 | $104.42 | 740,900 |
16-02-2023 | $105.48 | $106.48 | $106.82 | $105.31 | 861,400 |
Graphs are not available, please refer to the detailed table