Print

Quotes and Market Data

Find a quote

CANADIAN PACIFIC KANSAS CITY LIMITED

99.80 Down -1.66 (-1.66 %)

Delayed : 2025/11/14 04:01:41

  • Previous close $101.46
  • Opening $100.87
  • Price Ask $99.50
  • Price Bid $99.50
  • Size Bid 2
  • Size Ask 1
  • Today High $101.16
  • Today Low $99.48
  • 52 Weeks High $118.80
  • 52 Weeks Low $94.60
  • Volume 1,889,430

Intraday history

Hour Last Change High Low Volume
04:00 PM $99.80 Up $0.00 $99.80 $99.80 914,600
03:59 PM $99.80 Up $0.06 $99.81 $99.72 29,400
03:58 PM $99.74 Down $ -0.10 $99.86 $99.73 31,500
03:57 PM $99.84 Down $ -0.02 $99.89 $99.82 19,300
03:56 PM $99.86 Down $ -0.02 $99.98 $99.85 44,000
03:55 PM $99.88 Up $0.31 $99.89 $99.55 54,700
03:54 PM $99.57 Down $ -0.11 $99.68 $99.55 34,000
03:53 PM $99.68 Down $ -0.01 $99.72 $99.66 39,400
03:52 PM $99.69 Up $0.05 $99.70 $99.63 32,300
03:51 PM $99.64 Up $0.09 $99.65 $99.48 14,200
03:50 PM $99.55 Down $ -0.59 $100.17 $99.53 54,800
03:49 PM $100.14 Down $ -0.07 $100.21 $100.13 16,100
03:48 PM $100.21 Down $ -0.06 $100.30 $100.20 14,300
03:47 PM $100.27 Up $0.10 $100.27 $100.18 5,300
03:46 PM $100.17 Down $ -0.01 $100.18 $100.11 8,700
03:45 PM $100.18 Up $0.12 $100.18 $100.05 14,400
03:44 PM $100.06 Down $ -0.04 $100.14 $100.06 7,600
03:43 PM $100.10 Up $0.01 $100.12 $100.09 1,600
03:42 PM $100.09 Down $ -0.01 $100.13 $100.08 5,300
03:41 PM $100.10 Down $ -0.08 $100.17 $100.10 4,100
03:40 PM $100.18 Up $0.02 $100.19 $100.14 2,300
03:39 PM $100.16 Up $0.04 $100.16 $100.07 3,200
03:38 PM $100.12 Up $0.02 $100.15 $100.10 2,000
03:37 PM $100.10 Up $0.01 $100.12 $100.08 2,800
03:36 PM $100.09 Down $ -0.02 $100.12 $100.07 3,700
03:35 PM $100.11 Up $0.03 $100.13 $100.09 1,500
03:34 PM $100.08 Up $0.00 $100.10 $100.06 3,500
03:33 PM $100.08 Down $ -0.02 $100.11 $100.07 1,500
03:32 PM $100.10 Up $0.06 $100.10 $100.05 1,400
03:31 PM $100.04 Up $0.03 $100.04 $99.99 2,500
03:30 PM $100.01 Down $ -0.05 $100.06 $100.00 2,900
03:29 PM $100.06 Up $0.07 $100.06 $99.98 2,200
03:28 PM $99.99 Down $ -0.04 $100.04 $99.98 2,600
03:27 PM $100.03 Down $ -0.01 $100.04 $100.02 1,300
03:26 PM $100.04 Up $0.02 $100.05 $100.02 1,200
03:25 PM $100.02 Down $ -0.04 $100.06 $100.02 2,200
03:24 PM $100.06 Up $0.00 $100.07 $100.04 2,900
03:23 PM $100.06 Up $0.03 $100.07 $100.05 1,500
03:22 PM $100.04 Down $ -0.03 $100.04 $99.98 7,600
03:21 PM $100.06 Down $ -0.03 $100.08 $100.06 1,500
03:20 PM $100.09 Down $ -0.13 $100.23 $100.09 3,800
03:19 PM $100.22 Down $ -0.02 $100.25 $100.22 900
03:18 PM $100.24 Down $ -0.08 $100.33 $100.22 4,500
03:17 PM $100.32 Up $0.00 $100.33 $100.31 800
03:16 PM $100.32 Down $ -0.02 $100.37 $100.32 1,500
03:15 PM $100.34 Up $0.03 $100.34 $100.32 1,800
03:14 PM $100.31 Down $ -0.02 $100.32 $100.30 1,500
03:13 PM $100.33 Down $ -0.01 $100.35 $100.31 1,800
03:12 PM $100.34 Up $0.00 $100.35 $100.32 700
03:11 PM $100.34 Up $0.07 $100.34 $100.32 1,400
03:10 PM $100.27 Down $ -0.12 $100.39 $100.27 2,700
03:09 PM $100.39 Up $0.03 $100.39 $100.34 1,400
03:08 PM $100.36 Up $0.11 $100.36 $100.26 700
03:07 PM $100.25 Up $0.02 $100.25 $100.23 900
03:06 PM $100.23 Up $0.01 $100.24 $100.20 1,700
03:05 PM $100.22 Down $ -0.03 $100.26 $100.21 3,400
03:04 PM $100.25 Up $0.00 $100.26 $100.23 1,000
03:03 PM $100.25 Down $ -0.01 $100.27 $100.23 3,200
03:02 PM $100.26 Down $ -0.03 $100.29 $100.25 2,000
03:01 PM $100.29 Up $0.00 $100.31 $100.28 1,500
03:00 PM $100.29 Down $ -0.01 $100.30 $100.24 3,500
02:59 PM $100.30 Up $0.00 $100.31 $100.28 1,200
02:58 PM $100.30 Up $0.00 $100.31 $100.25 1,700
02:57 PM $100.30 Up $0.01 $100.32 $100.26 1,900
02:56 PM $100.29 Up $0.02 $100.33 $100.25 1,600
02:55 PM $100.27 Up $0.01 $100.27 $100.23 5,600
02:54 PM $100.26 Up $0.03 $100.27 $100.23 1,000
02:53 PM $100.24 Up $0.02 $100.25 $100.22 700
02:52 PM $100.22 Up $0.01 $100.23 $100.22 400
02:51 PM $100.21 Up $0.05 $100.21 $100.16 500
02:50 PM $100.16 Up $0.02 $100.23 $100.16 2,200
02:49 PM $100.15 Up $0.02 $100.15 $100.13 600
02:48 PM $100.13 Up $0.00 $100.15 $100.13 400
02:47 PM $100.13 Down $ -0.01 $100.14 $100.10 2,500
02:46 PM $100.14 Up $0.04 $100.16 $100.11 800
02:45 PM $100.10 Up $0.03 $100.10 $100.06 1,400
02:44 PM $100.07 Down $ -0.06 $100.14 $100.05 2,900
02:43 PM $100.13 Down $ -0.02 $100.16 $100.13 1,400
02:42 PM $100.15 Up $0.00 $100.15 $100.11 600
02:41 PM $100.15 Up $0.03 $100.17 $100.09 1,400
02:40 PM $100.12 Down $ -0.07 $100.16 $100.11 800
02:39 PM $100.19 Up $0.04 $100.19 $100.15 700
02:38 PM $100.15 Down $ -0.07 $100.20 $100.09 2,600
02:37 PM $100.22 Up $0.02 $100.22 $100.19 1,000
02:36 PM $100.20 Down $ -0.11 $100.30 $100.20 900
02:35 PM $100.31 Up $0.04 $100.31 $100.25 1,100
02:34 PM $100.27 Down $ -0.04 $100.29 $100.27 500
02:33 PM $100.31 Up $0.07 $100.31 $100.24 600
02:32 PM $100.24 Down $ -0.02 $100.27 $100.24 700
02:31 PM $100.26 Up $0.03 $100.28 $100.24 2,000
02:30 PM $100.23 Down $ -0.07 $100.31 $100.23 1,900
02:29 PM $100.30 Up $0.02 $100.31 $100.30 1,500
02:27 PM $100.28 Up $0.01 $100.28 $100.26 600
02:27 PM $100.28 Up $0.00 $100.28 $100.26 0
02:26 PM $100.27 Down $ -0.02 $100.32 $100.27 800
02:25 PM $100.29 Up $0.01 $100.30 $100.27 1,600
02:24 PM $100.28 Down $ -0.06 $100.33 $100.25 1,200
02:23 PM $100.34 Up $0.03 $100.36 $100.34 600
02:22 PM $100.31 Up $0.04 $100.33 $100.29 500
02:21 PM $100.27 Down $ -0.01 $100.27 $100.25 1,000
02:20 PM $100.28 Down $ -0.03 $100.29 $100.28 600
02:19 PM $100.31 Down $ -0.06 $100.38 $100.31 900
02:18 PM $100.37 Up $0.01 $100.37 $100.36 1,000
02:17 PM $100.36 Up $0.02 $100.38 $100.36 700
02:16 PM $100.34 Up $0.05 $100.35 $100.33 1,000
02:14 PM $100.29 Down $ -0.10 $100.38 $100.29 800
02:14 PM $100.29 Up $0.00 $100.38 $100.29 0
02:13 PM $100.39 Up $0.09 $100.39 $100.31 1,200
02:12 PM $100.30 Down $ -0.01 $100.33 $100.29 1,400
02:10 PM $100.31 Down $ -0.06 $100.40 $100.31 1,800
02:10 PM $100.31 Up $0.00 $100.40 $100.31 0
02:09 PM $100.37 Up $0.00 $100.39 $100.37 1,000
02:08 PM $100.37 Down $ -0.04 $100.39 $100.37 600
02:07 PM $100.41 Down $ -0.04 $100.44 $100.41 900
02:06 PM $100.45 Up $0.10 $100.45 $100.37 3,200
02:05 PM $100.35 Up $0.03 $100.35 $100.31 700
02:04 PM $100.32 Up $0.06 $100.32 $100.31 5,000
02:03 PM $100.26 Down $ -0.01 $100.27 $100.23 1,000
02:02 PM $100.27 Up $0.02 $100.29 $100.23 1,000
02:01 PM $100.25 Up $0.04 $100.25 $100.25 100
02:00 PM $100.21 Down $ -0.04 $100.28 $100.21 900
01:59 PM $100.25 Up $0.02 $100.25 $100.21 800
01:58 PM $100.23 Up $0.02 $100.25 $100.23 900
01:57 PM $100.21 Down $ -0.06 $100.24 $100.21 500
01:56 PM $100.27 Up $0.05 $100.27 $100.20 3,300
01:55 PM $100.22 Down $ -0.01 $100.27 $100.21 1,800
01:54 PM $100.23 Down $ -0.01 $100.24 $100.21 400
01:53 PM $100.24 Up $0.00 $100.24 $100.22 2,100
01:52 PM $100.24 Down $ -0.05 $100.28 $100.24 900
01:51 PM $100.29 Down $ -0.03 $100.34 $100.27 1,300
01:50 PM $100.32 Up $0.03 $100.34 $100.30 400
01:49 PM $100.29 Up $0.03 $100.29 $100.26 900
01:48 PM $100.26 Up $0.00 $100.31 $100.26 600
01:47 PM $100.26 Up $0.05 $100.27 $100.23 1,100
01:46 PM $100.21 Up $0.00 $100.22 $100.21 700
01:45 PM $100.21 Up $0.05 $100.26 $100.18 1,900
01:44 PM $100.16 Up $0.02 $100.16 $100.15 200
01:43 PM $100.14 Down $ -0.01 $100.21 $100.14 2,400
01:42 PM $100.15 Up $0.00 $100.16 $100.15 600
01:41 PM $100.15 Down $ -0.03 $100.21 $100.15 700
01:40 PM $100.18 Down $ -0.05 $100.23 $100.18 2,000
01:39 PM $100.23 Down $ -0.06 $100.26 $100.22 900
01:38 PM $100.29 Down $ -0.08 $100.35 $100.26 1,600
01:37 PM $100.37 Down $ -0.02 $100.41 $100.37 1,400
01:36 PM $100.39 Down $ -0.02 $100.39 $100.39 100
01:35 PM $100.41 Down $ -0.03 $100.44 $100.41 700
01:34 PM $100.44 Up $0.00 $100.46 $100.41 800
01:33 PM $100.44 Up $0.05 $100.44 $100.40 400
01:32 PM $100.39 Up $0.04 $100.39 $100.35 1,000
01:31 PM $100.35 Up $0.03 $100.35 $100.34 300
01:30 PM $100.32 Down $ -0.05 $100.33 $100.32 300
01:29 PM $100.37 Up $0.04 $100.37 $100.37 100
01:28 PM $100.33 Up $0.02 $100.33 $100.28 2,800
01:27 PM $100.31 Down $ -0.02 $100.31 $100.26 1,000
01:26 PM $100.33 Up $0.03 $100.35 $100.31 1,700
01:25 PM $100.30 Down $ -0.03 $100.33 $100.30 4,600
01:24 PM $100.33 Down $ -0.01 $100.35 $100.33 300
01:23 PM $100.34 Down $ -0.01 $100.38 $100.34 800
01:22 PM $100.35 Up $0.00 $100.35 $100.32 600
01:21 PM $100.35 Down $ -0.02 $100.41 $100.35 1,000
01:20 PM $100.37 Down $ -0.03 $100.39 $100.37 300
01:19 PM $100.40 Up $0.03 $100.40 $100.38 700
01:18 PM $100.37 Up $0.00 $100.39 $100.37 1,400
01:17 PM $100.37 Up $0.00 $100.37 $100.35 700
01:16 PM $100.37 Up $0.01 $100.39 $100.37 800
01:15 PM $100.36 Down $ -0.03 $100.42 $100.36 700
01:14 PM $100.39 Up $0.05 $100.40 $100.37 1,500
01:13 PM $100.34 Down $ -0.06 $100.39 $100.34 700
01:12 PM $100.40 Up $0.01 $100.40 $100.40 100
01:11 PM $100.39 Up $0.01 $100.41 $100.35 1,600
01:10 PM $100.38 Up $0.04 $100.40 $100.34 1,800
01:09 PM $100.34 Down $ -0.03 $100.37 $100.34 300
01:08 PM $100.37 Down $ -0.04 $100.39 $100.37 400
01:07 PM $100.41 Up $0.02 $100.41 $100.41 100
01:06 PM $100.39 Up $0.05 $100.41 $100.38 1,500
01:05 PM $100.34 Up $0.00 $100.34 $100.34 300
01:04 PM $100.34 Up $0.04 $100.36 $100.33 600
01:03 PM $100.30 Up $0.00 $100.30 $100.27 800
01:02 PM $100.30 Down $ -0.05 $100.32 $100.27 1,500
01:01 PM $100.35 Down $ -0.07 $100.39 $100.35 400
01:00 PM $100.42 Up $0.06 $100.42 $100.35 2,400
12:59 PM $100.36 Down $ -0.01 $100.36 $100.36 200
12:58 PM $100.37 Down $ -0.03 $100.40 $100.36 900
12:57 PM $100.40 Down $ -0.06 $100.45 $100.39 1,600
12:56 PM $100.46 Down $ -0.09 $100.51 $100.46 600
12:55 PM $100.55 Down $ -0.08 $100.56 $100.55 500
12:54 PM $100.63 Up $0.01 $100.65 $100.63 1,000
12:53 PM $100.62 Down $ -0.01 $100.63 $100.61 700
12:52 PM $100.63 Up $0.00 $100.63 $100.62 500
12:51 PM $100.63 Up $0.05 $100.63 $100.57 700
12:50 PM $100.58 Down $ -0.02 $100.62 $100.58 2,200
12:49 PM $100.60 Up $0.05 $100.60 $100.55 700
12:48 PM $100.55 Up $0.05 $100.59 $100.51 1,600
12:47 PM $100.50 Down $ -0.01 $100.50 $100.50 900
12:46 PM $100.51 Down $ -0.02 $100.53 $100.51 700
12:45 PM $100.53 Up $0.00 $100.54 $100.52 1,100
12:44 PM $100.53 Down $ -0.03 $100.58 $100.53 400
12:43 PM $100.56 Up $0.05 $100.58 $100.55 1,100
12:42 PM $100.51 Down $ -0.04 $100.57 $100.51 1,200
12:41 PM $100.55 Down $ -0.05 $100.58 $100.55 500
12:40 PM $100.60 Down $ -0.02 $100.61 $100.59 600
12:39 PM $100.62 Up $0.06 $100.62 $100.56 1,400
12:38 PM $100.56 Up $0.00 $100.56 $100.54 300
12:37 PM $100.56 Up $0.04 $100.58 $100.50 1,500
12:36 PM $100.52 Down $ -0.01 $100.54 $100.49 1,100
12:35 PM $100.53 Down $ -0.02 $100.56 $100.53 800
12:34 PM $100.55 Down $ -0.02 $100.59 $100.54 800
12:33 PM $100.57 Down $ -0.02 $100.57 $100.57 100
12:32 PM $100.59 Up $0.05 $100.59 $100.58 500
12:31 PM $100.54 Down $ -0.05 $100.59 $100.54 600
12:30 PM $100.59 Up $0.04 $100.59 $100.56 600
12:29 PM $100.55 Up $0.00 $100.59 $100.55 600
12:28 PM $100.55 Up $0.03 $100.55 $100.54 500
12:27 PM $100.52 Down $ -0.04 $100.55 $100.52 300
12:26 PM $100.56 Down $ -0.02 $100.57 $100.51 1,100
12:25 PM $100.58 Up $0.02 $100.58 $100.54 700
12:24 PM $100.56 Up $0.01 $100.57 $100.56 700
12:23 PM $100.55 Down $ -0.01 $100.57 $100.54 500
12:22 PM $100.56 Up $0.10 $100.56 $100.48 1,000
12:21 PM $100.46 Up $0.03 $100.49 $100.41 1,900
12:20 PM $100.43 Down $ -0.05 $100.50 $100.43 1,700
12:19 PM $100.48 Up $0.03 $100.51 $100.46 1,200
12:18 PM $100.45 Up $0.06 $100.46 $100.37 1,900
12:17 PM $100.39 Up $0.05 $100.40 $100.35 2,200
12:16 PM $100.34 Up $0.03 $100.34 $100.29 1,300
12:15 PM $100.31 Up $0.03 $100.31 $100.26 1,000
12:14 PM $100.28 Up $0.04 $100.28 $100.22 1,400
12:13 PM $100.24 Up $0.01 $100.24 $100.19 700
12:12 PM $100.23 Down $ -0.05 $100.27 $100.23 500
12:11 PM $100.28 Down $ -0.02 $100.29 $100.27 1,700
12:10 PM $100.30 Up $0.03 $100.31 $100.27 2,500
12:09 PM $100.27 Down $ -0.01 $100.33 $100.27 2,600
12:08 PM $100.28 Down $ -0.02 $100.31 $100.28 400
12:07 PM $100.30 Up $0.01 $100.33 $100.28 800
12:06 PM $100.29 Up $0.01 $100.29 $100.29 200
12:05 PM $100.28 Down $ -0.01 $100.31 $100.27 800
12:04 PM $100.29 Up $0.11 $100.29 $100.20 1,000
12:03 PM $100.18 Up $0.03 $100.20 $100.18 400
12:02 PM $100.15 Down $ -0.03 $100.16 $100.15 300
12:01 PM $100.18 Down $ -0.01 $100.19 $100.18 200
12:00 PM $100.19 Up $0.03 $100.22 $100.18 500
11:59 AM $100.16 Down $ -0.04 $100.18 $100.11 800
11:58 AM $100.20 Up $0.03 $100.20 $100.14 400
11:57 AM $100.17 Up $0.01 $100.17 $100.17 200
11:56 AM $100.16 Up $0.06 $100.16 $100.12 600
11:55 AM $100.10 Down $ -0.06 $100.14 $100.10 2,500
11:54 AM $100.16 Down $ -0.03 $100.16 $100.16 100
11:53 AM $100.19 Up $0.05 $100.19 $100.15 800
11:52 AM $100.14 Down $ -0.09 $100.23 $100.14 700
11:51 AM $100.23 Up $0.11 $100.23 $100.16 900
11:50 AM $100.12 Down $ -0.08 $100.20 $100.12 2,600
11:49 AM $100.20 Down $ -0.03 $100.23 $100.20 800
11:48 AM $100.23 Up $0.03 $100.23 $100.23 200
11:47 AM $100.20 Up $0.02 $100.20 $100.20 100
11:46 AM $100.18 Down $ -0.01 $100.25 $100.14 3,200
11:45 AM $100.19 Up $0.02 $100.22 $100.17 2,000
11:44 AM $100.17 Down $ -0.04 $100.21 $100.17 1,700
11:43 AM $100.21 Down $ -0.01 $100.26 $100.21 1,600
11:42 AM $100.22 Down $ -0.05 $100.25 $100.22 200
11:41 AM $100.27 Down $ -0.01 $100.27 $100.27 200
11:40 AM $100.28 Down $ -0.05 $100.30 $100.28 900
11:39 AM $100.33 Down $ -0.01 $100.35 $100.32 500
11:38 AM $100.34 Up $0.01 $100.34 $100.34 100
11:37 AM $100.33 Up $0.03 $100.33 $100.28 900
11:36 AM $100.30 Down $ -0.11 $100.43 $100.30 1,800
11:35 AM $100.41 Down $ -0.02 $100.45 $100.37 1,400
11:34 AM $100.43 Up $0.03 $100.43 $100.38 600
11:33 AM $100.40 Up $0.01 $100.44 $100.40 800
11:32 AM $100.39 Up $0.03 $100.41 $100.38 400
11:31 AM $100.36 Up $0.09 $100.36 $100.29 1,100
11:30 AM $100.27 Down $ -0.07 $100.32 $100.23 900
11:29 AM $100.34 Down $ -0.07 $100.39 $100.34 900
11:28 AM $100.41 Up $0.04 $100.41 $100.34 800
11:27 AM $100.37 Up $0.06 $100.37 $100.33 900
11:26 AM $100.32 Up $0.02 $100.33 $100.29 800
11:25 AM $100.30 Down $ -0.08 $100.35 $100.30 1,300
11:24 AM $100.38 Up $0.00 $100.38 $100.35 600
11:23 AM $100.38 Up $0.00 $100.38 $100.33 600
11:22 AM $100.38 Up $0.11 $100.38 $100.27 1,500
11:21 AM $100.27 Down $ -0.17 $100.41 $100.27 1,500
11:20 AM $100.44 Down $ -0.09 $100.53 $100.41 900
11:19 AM $100.53 Up $0.01 $100.53 $100.53 300
11:18 AM $100.52 Up $0.02 $100.52 $100.52 300
11:17 AM $100.50 Up $0.02 $100.50 $100.37 3,700
11:16 AM $100.48 Up $0.00 $100.48 $100.44 1,200
11:15 AM $100.48 Up $0.06 $100.48 $100.40 1,600
11:14 AM $100.42 Up $0.02 $100.42 $100.42 100
11:12 AM $100.40 Down $ -0.08 $100.45 $100.40 1,500
11:12 AM $100.40 Up $0.00 $100.45 $100.40 0
11:11 AM $100.48 Down $ -0.03 $100.52 $100.48 1,200
11:10 AM $100.51 Down $ -0.06 $100.51 $100.51 100
11:09 AM $100.57 Down $ -0.06 $100.62 $100.57 2,500
11:08 AM $100.63 Up $0.03 $100.66 $100.63 600
11:07 AM $100.59 Down $ -0.04 $100.62 $100.59 700
11:06 AM $100.63 Up $0.03 $100.63 $100.62 500
11:05 AM $100.60 Up $0.02 $100.60 $100.49 1,300
11:04 AM $100.58 Down $ -0.07 $100.64 $100.58 300
11:03 AM $100.65 Down $ -0.02 $100.65 $100.65 200
11:02 AM $100.67 Up $0.05 $100.67 $100.65 400
11:01 AM $100.62 Down $ -0.06 $100.65 $100.62 700
11:00 AM $100.68 Up $0.03 $100.69 $100.68 200
10:59 AM $100.65 Up $0.04 $100.69 $100.63 1,200
10:58 AM $100.61 Up $0.00 $100.61 $100.61 300
10:57 AM $100.61 Up $0.08 $100.61 $100.54 3,600
10:56 AM $100.53 Down $ -0.12 $100.64 $100.53 4,400
10:55 AM $100.65 Down $ -0.02 $100.68 $100.65 600
10:54 AM $100.67 Up $0.05 $100.67 $100.62 800
10:53 AM $100.62 Down $ -0.01 $100.63 $100.58 1,100
10:51 AM $100.63 Down $ -0.08 $100.69 $100.63 900
10:51 AM $100.63 Up $0.00 $100.69 $100.63 0
10:50 AM $100.71 Down $ -0.03 $100.71 $100.71 100
10:49 AM $100.74 Down $ -0.02 $100.74 $100.68 2,300
10:48 AM $100.76 Down $ -0.02 $100.76 $100.76 200
10:47 AM $100.78 Up $0.10 $100.78 $100.67 1,100
10:46 AM $100.68 Down $ -0.08 $100.74 $100.68 400
10:45 AM $100.76 Down $ -0.08 $100.85 $100.76 3,300
10:44 AM $100.84 Up $0.15 $100.84 $100.73 5,500
10:43 AM $100.69 Up $0.04 $100.73 $100.69 1,000
10:42 AM $100.65 Down $ -0.03 $100.65 $100.65 100
10:41 AM $100.68 Up $0.02 $100.68 $100.61 400
10:40 AM $100.66 Down $ -0.06 $100.72 $100.66 700
10:39 AM $100.72 Up $0.14 $100.72 $100.60 1,700
10:38 AM $100.58 Down $ -0.01 $100.58 $100.58 100
10:37 AM $100.59 Up $0.02 $100.62 $100.52 2,300
10:36 AM $100.57 Up $0.05 $100.57 $100.52 500
10:35 AM $100.52 Down $ -0.08 $100.59 $100.52 1,400
10:34 AM $100.60 Up $0.02 $100.60 $100.58 500
10:33 AM $100.58 Down $ -0.08 $100.68 $100.58 1,500
10:32 AM $100.66 Up $0.02 $100.66 $100.66 100
10:31 AM $100.64 Down $ -0.03 $100.64 $100.64 100
10:30 AM $100.67 Down $ -0.04 $100.73 $100.63 2,000
10:29 AM $100.71 Up $0.05 $100.71 $100.69 800
10:28 AM $100.66 Up $0.02 $100.67 $100.57 2,200
10:27 AM $100.64 Up $0.04 $100.64 $100.62 700
10:26 AM $100.60 Up $0.03 $100.63 $100.56 4,100
10:24 AM $100.57 Down $ -0.04 $100.57 $100.52 700
10:24 AM $100.57 Up $0.00 $100.57 $100.52 0
10:23 AM $100.61 Up $0.02 $100.61 $100.55 800
10:22 AM $100.59 Up $0.05 $100.59 $100.54 800
10:21 AM $100.54 Up $0.04 $100.54 $100.50 300
10:20 AM $100.50 Up $0.00 $100.55 $100.49 5,900
10:19 AM $100.50 Up $0.06 $100.50 $100.44 800
10:18 AM $100.44 Up $0.07 $100.44 $100.38 600
10:17 AM $100.37 Up $0.09 $100.37 $100.26 1,000
10:16 AM $100.28 Down $ -0.03 $100.33 $100.28 400
10:15 AM $100.31 Down $ -0.05 $100.35 $100.27 700
10:14 AM $100.36 Down $ -0.03 $100.36 $100.36 100
10:13 AM $100.39 Down $ -0.09 $100.49 $100.31 2,500
10:12 AM $100.48 Up $0.04 $100.48 $100.40 5,700
10:11 AM $100.44 Up $0.06 $100.44 $100.43 1,200
10:10 AM $100.38 Up $0.05 $100.38 $100.35 300
10:09 AM $100.33 Up $0.04 $100.33 $100.29 300
10:08 AM $100.29 Down $ -0.03 $100.33 $100.29 1,100
10:07 AM $100.32 Down $ -0.12 $100.40 $100.32 5,400
10:06 AM $100.44 Up $0.04 $100.45 $100.43 1,000
10:05 AM $100.40 Up $0.05 $100.40 $100.34 5,400
10:04 AM $100.35 Up $0.01 $100.35 $100.35 400
10:03 AM $100.34 Down $ -0.03 $100.35 $100.32 2,900
10:02 AM $100.37 Down $ -0.03 $100.42 $100.37 600
10:01 AM $100.40 Up $0.22 $100.40 $100.18 5,600
10:00 AM $100.18 Down $ -0.04 $100.24 $100.14 5,300
09:59 AM $100.22 Down $ -0.04 $100.30 $100.22 4,200
09:58 AM $100.26 Down $ -0.07 $100.32 $100.26 300
09:57 AM $100.33 Up $0.00 $100.33 $100.33 200
09:56 AM $100.33 Down $ -0.02 $100.33 $100.26 2,700
09:55 AM $100.35 Down $ -0.08 $100.45 $100.31 6,500
09:54 AM $100.43 Up $0.01 $100.43 $100.40 3,300
09:53 AM $100.42 Down $ -0.20 $100.61 $100.42 700
09:52 AM $100.62 Up $0.00 $100.68 $100.62 400
09:51 AM $100.62 Up $0.21 $100.62 $100.46 1,000
09:50 AM $100.41 Down $ -0.02 $100.45 $100.41 200
09:49 AM $100.43 Down $ -0.04 $100.50 $100.40 1,900
09:48 AM $100.47 Down $ -0.04 $100.47 $100.44 200
09:47 AM $100.51 Down $ -0.09 $100.58 $100.40 2,900
09:46 AM $100.60 Up $0.05 $100.65 $100.57 3,600
09:45 AM $100.55 Down $ -0.10 $100.61 $100.55 2,000
09:44 AM $100.65 Down $ -0.03 $100.65 $100.65 100
09:43 AM $100.68 Down $ -0.10 $100.71 $100.68 200
09:42 AM $100.78 Up $0.10 $100.78 $100.71 400
09:41 AM $100.68 Down $ -0.13 $100.78 $100.57 5,300
09:40 AM $100.81 Up $0.10 $100.81 $100.70 2,000
09:39 AM $100.71 Up $0.01 $100.71 $100.65 800
09:38 AM $100.70 Up $0.07 $100.75 $100.64 1,000
09:36 AM $100.63 Up $0.18 $100.63 $100.51 1,600
09:36 AM $100.63 Up $0.00 $100.63 $100.51 0
09:35 AM $100.45 Down $ -0.04 $100.51 $100.37 4,000
09:34 AM $100.49 Up $0.10 $100.49 $100.49 100
09:33 AM $100.39 Up $0.19 $100.47 $100.26 1,800
09:32 AM $100.20 Down $ -0.44 $100.65 $100.20 7,200
09:31 AM $100.64 Down $ -0.24 $101.16 $100.64 3,700
09:30 AM $100.88 Down $ -0.58 $100.88 $100.63 14,800
Previous close $101.46

One month history

Date Closing Opening High Low Volume
13-11-2025 $99.80 $100.18 $100.65 $99.48 1,649,700
12-11-2025 $101.46 $101.16 $101.67 $100.96 893,700
11-11-2025 $100.04 $99.38 $100.15 $99.12 463,400
10-11-2025 $99.51 $100.16 $100.37 $99.51 641,600
07-11-2025 $99.47 $97.27 $99.50 $97.14 2,053,900
06-11-2025 $97.27 $97.14 $97.38 $96.56 1,296,700
05-11-2025 $99.30 $99.22 $99.76 $99.13 961,300
04-11-2025 $99.50 $99.62 $99.79 $99.12 821,500
03-11-2025 $99.36 $99.33 $99.44 $98.86 1,614,200
31-10-2025 $100.93 $101.18 $101.60 $100.80 1,479,500
30-10-2025 $101.63 $101.84 $102.39 $101.39 913,400
29-10-2025 $101.99 $102.33 $102.48 $101.30 867,300
28-10-2025 $103.71 $104.36 $104.55 $103.50 1,125,900
27-10-2025 $104.18 $104.31 $104.42 $103.70 913,600
24-10-2025 $105.64 $105.41 $105.80 $105.26 600,800
23-10-2025 $106.24 $106.31 $106.97 $106.22 634,300
22-10-2025 $107.02 $107.46 $107.71 $107.00 490,100
21-10-2025 $106.09 $106.51 $106.64 $105.82 859,800
20-10-2025 $107.38 $107.59 $107.75 $107.23 532,300
17-10-2025 $107.23 $107.86 $108.16 $107.21 706,800
16-10-2025 $106.03 $106.38 $106.40 $105.05 637,700
15-10-2025 $107.85 $107.49 $107.99 $106.97 884,900
14-10-2025 $107.04 $106.72 $107.57 $106.60 551,700
10-10-2025 $104.86 $105.35 $105.53 $104.53 759,300
09-10-2025 $106.21 $105.85 $106.47 $105.62 896,800
08-10-2025 $108.46 $108.73 $109.00 $108.36 1,005,400
07-10-2025 $108.48 $107.80 $108.59 $107.76 1,777,900
06-10-2025 $107.94 $109.02 $109.06 $107.91 2,333,700
03-10-2025 $108.27 $108.41 $108.48 $107.94 1,086,900
02-10-2025 $105.90 $105.17 $105.98 $104.97 1,030,700
Graphs are not available, please refer to the detailed table
Back to top