Quotes and Market Data
Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
102.64 Up 0.46 (0.45 %)
Delayed : 2025/05/08 17:40:00
- Previous close $102.18
- Opening $102.51
- Price Ask $102.42
- Price Bid $102.42
- Size Bid 10
- Size Ask 3
- Today High $103.60
- Today Low $101.96
- 52 Weeks High $119.20
- 52 Weeks Low $94.60
- Volume 2,360,797
Fundamentals
- P/E Ratio : 24.91
- Earnings/Share : 6.47
- Dividends/Share : $0.23
- Current Div. Yield : 0.89
- Market Cap (M) : 95,502.01
- Shares Out (M) : 930.46
- Exchange : XTSE
- Ex Dividend Date : 2025/06/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $102.64 | Up $0.02 | $102.64 | $102.64 | 947,400 |
| 03:59 PM | $102.62 | Up $0.05 | $102.67 | $102.57 | 25,100 |
| 03:58 PM | $102.57 | Down $ -0.03 | $102.61 | $102.56 | 22,000 |
| 03:57 PM | $102.60 | Up $0.08 | $102.60 | $102.48 | 12,100 |
| 03:56 PM | $102.51 | Down $ -0.06 | $102.57 | $102.49 | 12,100 |
| 03:55 PM | $102.57 | Up $0.00 | $102.61 | $102.47 | 19,300 |
| 03:54 PM | $102.57 | Down $ -0.04 | $102.70 | $102.57 | 16,000 |
| 03:53 PM | $102.61 | Up $0.05 | $102.61 | $102.50 | 8,700 |
| 03:52 PM | $102.56 | Down $ -0.05 | $102.60 | $102.49 | 15,900 |
| 03:51 PM | $102.61 | Down $ -0.06 | $102.65 | $102.59 | 5,600 |
| 03:50 PM | $102.67 | Up $0.05 | $102.68 | $102.58 | 12,600 |
| 03:49 PM | $102.62 | Up $0.01 | $102.63 | $102.55 | 7,500 |
| 03:48 PM | $102.61 | Down $ -0.04 | $102.64 | $102.61 | 1,500 |
| 03:47 PM | $102.65 | Down $ -0.02 | $102.68 | $102.65 | 3,700 |
| 03:46 PM | $102.68 | Down $ -0.02 | $102.68 | $102.64 | 3,600 |
| 03:45 PM | $102.69 | Down $ -0.05 | $102.74 | $102.66 | 4,600 |
| 03:44 PM | $102.74 | Down $ -0.02 | $102.76 | $102.68 | 4,800 |
| 03:43 PM | $102.76 | Up $0.05 | $102.77 | $102.72 | 2,300 |
| 03:42 PM | $102.71 | Down $ -0.02 | $102.72 | $102.70 | 2,800 |
| 03:41 PM | $102.73 | Up $0.01 | $102.73 | $102.71 | 500 |
| 03:40 PM | $102.72 | Down $ -0.02 | $102.74 | $102.68 | 5,100 |
| 03:39 PM | $102.74 | Down $ -0.03 | $102.78 | $102.74 | 800 |
| 03:38 PM | $102.77 | Down $ -0.01 | $102.77 | $102.73 | 2,600 |
| 03:37 PM | $102.78 | Up $0.02 | $102.78 | $102.74 | 1,700 |
| 03:36 PM | $102.76 | Down $ -0.03 | $102.78 | $102.76 | 1,300 |
| 03:35 PM | $102.79 | Up $0.02 | $102.82 | $102.78 | 2,400 |
| 03:34 PM | $102.77 | Up $0.03 | $102.77 | $102.72 | 3,600 |
| 03:33 PM | $102.74 | Down $ -0.09 | $102.84 | $102.74 | 2,100 |
| 03:32 PM | $102.83 | Down $ -0.03 | $102.87 | $102.81 | 1,900 |
| 03:31 PM | $102.86 | Down $ -0.01 | $102.90 | $102.83 | 2,800 |
| 03:30 PM | $102.87 | Down $ -0.12 | $103.00 | $102.85 | 9,500 |
| 03:29 PM | $102.99 | Down $ -0.01 | $103.01 | $102.99 | 1,500 |
| 03:28 PM | $103.00 | Down $ -0.03 | $103.04 | $103.00 | 1,500 |
| 03:27 PM | $103.03 | Up $0.04 | $103.03 | $102.99 | 2,400 |
| 03:26 PM | $102.99 | Down $ -0.02 | $103.07 | $102.94 | 8,300 |
| 03:25 PM | $103.01 | Down $ -0.23 | $103.24 | $103.01 | 4,100 |
| 03:24 PM | $103.24 | Up $0.02 | $103.25 | $103.22 | 3,100 |
| 03:23 PM | $103.22 | Up $0.03 | $103.23 | $103.16 | 1,800 |
| 03:22 PM | $103.18 | Up $0.07 | $103.18 | $103.03 | 4,300 |
| 03:21 PM | $103.12 | Up $0.10 | $103.12 | $103.00 | 4,800 |
| 03:20 PM | $103.01 | Up $0.04 | $103.04 | $102.99 | 2,000 |
| 03:19 PM | $102.97 | Down $ -0.04 | $103.01 | $102.97 | 2,300 |
| 03:18 PM | $103.01 | Up $0.01 | $103.03 | $103.00 | 2,200 |
| 03:17 PM | $103.00 | Up $0.00 | $103.00 | $103.00 | 1,200 |
| 03:16 PM | $103.00 | Up $0.01 | $103.00 | $103.00 | 1,700 |
| 03:15 PM | $102.99 | Down $ -0.02 | $103.00 | $102.98 | 1,900 |
| 03:14 PM | $103.01 | Down $ -0.02 | $103.01 | $103.00 | 300 |
| 03:13 PM | $103.02 | Up $0.00 | $103.03 | $103.02 | 1,200 |
| 03:12 PM | $103.02 | Up $0.00 | $103.05 | $103.01 | 1,200 |
| 03:11 PM | $103.02 | Down $ -0.03 | $103.04 | $103.01 | 1,200 |
| 03:10 PM | $103.05 | Up $0.04 | $103.05 | $102.99 | 4,500 |
| 03:09 PM | $103.01 | Up $0.02 | $103.01 | $102.97 | 1,700 |
| 03:08 PM | $102.99 | Up $0.07 | $103.00 | $102.92 | 2,900 |
| 03:07 PM | $102.92 | Down $ -0.08 | $102.97 | $102.92 | 2,700 |
| 03:06 PM | $103.00 | Up $0.05 | $103.00 | $102.96 | 3,300 |
| 03:05 PM | $102.96 | Down $ -0.02 | $102.98 | $102.95 | 1,500 |
| 03:04 PM | $102.97 | Up $0.00 | $102.98 | $102.97 | 300 |
| 03:03 PM | $102.97 | Up $0.04 | $103.00 | $102.97 | 1,700 |
| 03:02 PM | $102.93 | Down $ -0.02 | $102.96 | $102.93 | 600 |
| 03:01 PM | $102.96 | Up $0.09 | $102.96 | $102.88 | 1,300 |
| 03:00 PM | $102.86 | Down $ -0.04 | $102.92 | $102.86 | 900 |
| 02:59 PM | $102.90 | Down $ -0.04 | $102.95 | $102.90 | 1,100 |
| 02:58 PM | $102.94 | Up $0.01 | $102.95 | $102.92 | 900 |
| 02:57 PM | $102.93 | Up $0.03 | $102.95 | $102.90 | 2,200 |
| 02:56 PM | $102.90 | Up $0.00 | $102.90 | $102.87 | 1,900 |
| 02:55 PM | $102.90 | Up $0.02 | $102.94 | $102.89 | 1,900 |
| 02:54 PM | $102.88 | Up $0.14 | $102.88 | $102.75 | 1,400 |
| 02:53 PM | $102.74 | Up $0.00 | $102.80 | $102.73 | 2,600 |
| 02:52 PM | $102.74 | Up $0.14 | $102.75 | $102.60 | 5,500 |
| 02:51 PM | $102.60 | Up $0.02 | $102.60 | $102.57 | 1,300 |
| 02:50 PM | $102.58 | Down $ -0.02 | $102.59 | $102.57 | 1,900 |
| 02:49 PM | $102.60 | Up $0.00 | $102.60 | $102.59 | 600 |
| 02:48 PM | $102.60 | Down $ -0.01 | $102.61 | $102.60 | 1,000 |
| 02:47 PM | $102.61 | Up $0.00 | $102.62 | $102.60 | 4,000 |
| 02:46 PM | $102.61 | Up $0.02 | $102.62 | $102.60 | 2,600 |
| 02:45 PM | $102.59 | Up $0.00 | $102.60 | $102.59 | 500 |
| 02:44 PM | $102.59 | Up $0.01 | $102.61 | $102.59 | 1,500 |
| 02:43 PM | $102.58 | Down $ -0.02 | $102.60 | $102.57 | 1,600 |
| 02:42 PM | $102.60 | Up $0.01 | $102.61 | $102.60 | 4,400 |
| 02:41 PM | $102.59 | Down $ -0.01 | $102.60 | $102.59 | 500 |
| 02:40 PM | $102.60 | Up $0.01 | $102.61 | $102.60 | 1,800 |
| 02:39 PM | $102.59 | Up $0.00 | $102.60 | $102.58 | 3,200 |
| 02:38 PM | $102.59 | Down $ -0.02 | $102.61 | $102.59 | 3,100 |
| 02:37 PM | $102.61 | Up $0.00 | $102.61 | $102.60 | 1,100 |
| 02:36 PM | $102.61 | Up $0.01 | $102.62 | $102.60 | 2,900 |
| 02:35 PM | $102.60 | Up $0.01 | $102.61 | $102.59 | 1,400 |
| 02:34 PM | $102.59 | Down $ -0.02 | $102.61 | $102.59 | 2,200 |
| 02:33 PM | $102.61 | Up $0.00 | $102.61 | $102.60 | 1,700 |
| 02:32 PM | $102.61 | Up $0.02 | $102.62 | $102.61 | 1,600 |
| 02:31 PM | $102.59 | Up $0.00 | $102.61 | $102.59 | 2,500 |
| 02:30 PM | $102.59 | Up $0.09 | $102.60 | $102.52 | 4,300 |
| 02:29 PM | $102.50 | Up $0.00 | $102.50 | $102.50 | 400 |
| 02:28 PM | $102.50 | Down $ -0.01 | $102.50 | $102.49 | 300 |
| 02:27 PM | $102.51 | Down $ -0.04 | $102.54 | $102.50 | 3,000 |
| 02:26 PM | $102.55 | Up $0.01 | $102.56 | $102.54 | 1,800 |
| 02:25 PM | $102.54 | Up $0.00 | $102.56 | $102.54 | 8,100 |
| 02:24 PM | $102.54 | Up $0.02 | $102.54 | $102.51 | 1,300 |
| 02:23 PM | $102.52 | Down $ -0.01 | $102.55 | $102.52 | 3,400 |
| 02:22 PM | $102.53 | Down $ -0.01 | $102.54 | $102.53 | 1,000 |
| 02:21 PM | $102.54 | Up $0.01 | $102.54 | $102.52 | 1,900 |
| 02:20 PM | $102.53 | Down $ -0.01 | $102.54 | $102.53 | 2,300 |
| 02:19 PM | $102.54 | Down $ -0.08 | $102.59 | $102.54 | 1,800 |
| 02:17 PM | $102.62 | Up $0.02 | $102.62 | $102.61 | 300 |
| 02:17 PM | $102.62 | Up $0.00 | $102.62 | $102.61 | 0 |
| 02:16 PM | $102.60 | Up $0.02 | $102.62 | $102.59 | 2,000 |
| 02:15 PM | $102.58 | Up $0.04 | $102.58 | $102.53 | 1,700 |
| 02:14 PM | $102.54 | Down $ -0.04 | $102.60 | $102.54 | 3,900 |
| 02:13 PM | $102.58 | Up $0.01 | $102.59 | $102.57 | 1,500 |
| 02:12 PM | $102.57 | Up $0.03 | $102.57 | $102.54 | 1,200 |
| 02:11 PM | $102.54 | Down $ -0.08 | $102.64 | $102.54 | 2,200 |
| 02:10 PM | $102.62 | Down $ -0.01 | $102.65 | $102.62 | 3,000 |
| 02:09 PM | $102.63 | Up $0.02 | $102.66 | $102.62 | 2,000 |
| 02:08 PM | $102.61 | Up $0.02 | $102.61 | $102.60 | 300 |
| 02:07 PM | $102.59 | Up $0.02 | $102.61 | $102.57 | 2,100 |
| 02:06 PM | $102.57 | Down $ -0.02 | $102.63 | $102.57 | 2,600 |
| 02:05 PM | $102.59 | Up $0.04 | $102.59 | $102.55 | 2,100 |
| 02:04 PM | $102.55 | Down $ -0.03 | $102.57 | $102.55 | 2,200 |
| 02:03 PM | $102.58 | Down $ -0.05 | $102.63 | $102.58 | 1,100 |
| 02:02 PM | $102.62 | Down $ -0.08 | $102.70 | $102.62 | 2,600 |
| 02:01 PM | $102.70 | Down $ -0.01 | $102.72 | $102.70 | 1,300 |
| 02:00 PM | $102.71 | Up $0.07 | $102.71 | $102.66 | 2,000 |
| 01:59 PM | $102.64 | Up $0.06 | $102.64 | $102.55 | 2,300 |
| 01:58 PM | $102.58 | Down $ -0.02 | $102.59 | $102.57 | 800 |
| 01:57 PM | $102.60 | Down $ -0.02 | $102.63 | $102.60 | 1,800 |
| 01:56 PM | $102.62 | Down $ -0.15 | $102.71 | $102.62 | 1,500 |
| 01:54 PM | $102.77 | Down $ -0.06 | $102.81 | $102.77 | 300 |
| 01:54 PM | $102.77 | Up $0.00 | $102.81 | $102.77 | 0 |
| 01:53 PM | $102.83 | Down $ -0.05 | $102.87 | $102.83 | 1,700 |
| 01:52 PM | $102.88 | Up $0.03 | $102.88 | $102.86 | 1,200 |
| 01:51 PM | $102.85 | Up $0.03 | $102.85 | $102.84 | 1,400 |
| 01:50 PM | $102.82 | Down $ -0.01 | $102.83 | $102.80 | 2,600 |
| 01:49 PM | $102.83 | Up $0.02 | $102.83 | $102.82 | 1,300 |
| 01:48 PM | $102.82 | Down $ -0.02 | $102.82 | $102.81 | 800 |
| 01:47 PM | $102.83 | Down $ -0.02 | $102.83 | $102.83 | 100 |
| 01:46 PM | $102.85 | Down $ -0.05 | $102.89 | $102.83 | 1,500 |
| 01:45 PM | $102.90 | Down $ -0.04 | $102.93 | $102.90 | 900 |
| 01:44 PM | $102.94 | Up $0.01 | $102.95 | $102.90 | 2,100 |
| 01:43 PM | $102.93 | Up $0.05 | $102.93 | $102.90 | 1,100 |
| 01:42 PM | $102.88 | Down $ -0.01 | $102.88 | $102.87 | 700 |
| 01:41 PM | $102.89 | Up $0.01 | $102.90 | $102.87 | 1,100 |
| 01:40 PM | $102.88 | Down $ -0.06 | $102.93 | $102.87 | 2,200 |
| 01:39 PM | $102.94 | Down $ -0.02 | $102.96 | $102.94 | 1,700 |
| 01:38 PM | $102.96 | Up $0.02 | $102.97 | $102.95 | 1,000 |
| 01:37 PM | $102.94 | Up $0.02 | $103.00 | $102.93 | 2,400 |
| 01:36 PM | $102.92 | Down $ -0.02 | $102.94 | $102.92 | 500 |
| 01:35 PM | $102.94 | Down $ -0.05 | $102.98 | $102.90 | 900 |
| 01:34 PM | $102.99 | Down $ -0.07 | $103.06 | $102.99 | 800 |
| 01:33 PM | $103.06 | Down $ -0.07 | $103.14 | $103.06 | 1,100 |
| 01:32 PM | $103.13 | Up $0.01 | $103.13 | $103.12 | 600 |
| 01:31 PM | $103.12 | Down $ -0.04 | $103.16 | $103.12 | 9,300 |
| 01:30 PM | $103.16 | Up $0.00 | $103.17 | $103.16 | 400 |
| 01:29 PM | $103.16 | Down $ -0.04 | $103.21 | $103.16 | 2,100 |
| 01:28 PM | $103.20 | Up $0.00 | $103.20 | $103.19 | 300 |
| 01:27 PM | $103.20 | Down $ -0.01 | $103.20 | $103.19 | 1,000 |
| 01:26 PM | $103.21 | Up $0.01 | $103.22 | $103.20 | 700 |
| 01:25 PM | $103.20 | Down $ -0.01 | $103.20 | $103.19 | 800 |
| 01:24 PM | $103.21 | Up $0.01 | $103.22 | $103.20 | 800 |
| 01:23 PM | $103.20 | Down $0.00 | $103.22 | $103.20 | 1,000 |
| 01:22 PM | $103.21 | Up $0.00 | $103.22 | $103.20 | 1,600 |
| 01:21 PM | $103.20 | Up $0.02 | $103.21 | $103.19 | 2,100 |
| 01:20 PM | $103.18 | Down $ -0.02 | $103.21 | $103.18 | 1,300 |
| 01:19 PM | $103.21 | Down $ -0.03 | $103.22 | $103.20 | 500 |
| 01:18 PM | $103.24 | Up $0.05 | $103.24 | $103.19 | 900 |
| 01:17 PM | $103.19 | Up $0.00 | $103.23 | $103.19 | 900 |
| 01:16 PM | $103.19 | Up $0.04 | $103.22 | $103.17 | 1,000 |
| 01:15 PM | $103.15 | Down $ -0.03 | $103.21 | $103.14 | 2,300 |
| 01:14 PM | $103.18 | Down $ -0.04 | $103.19 | $103.18 | 500 |
| 01:13 PM | $103.22 | Up $0.02 | $103.22 | $103.22 | 300 |
| 01:12 PM | $103.20 | Down $ -0.05 | $103.25 | $103.20 | 1,700 |
| 01:11 PM | $103.25 | Down $ -0.05 | $103.28 | $103.25 | 700 |
| 01:10 PM | $103.30 | Down $ -0.01 | $103.31 | $103.27 | 1,100 |
| 01:09 PM | $103.31 | Up $0.00 | $103.31 | $103.31 | 300 |
| 01:08 PM | $103.31 | Up $0.00 | $103.34 | $103.31 | 1,400 |
| 01:07 PM | $103.31 | Up $0.01 | $103.31 | $103.25 | 5,500 |
| 01:06 PM | $103.30 | Up $0.00 | $103.35 | $103.29 | 5,500 |
| 01:05 PM | $103.30 | Down $ -0.07 | $103.39 | $103.30 | 10,000 |
| 01:04 PM | $103.37 | Down $ -0.04 | $103.38 | $103.37 | 200 |
| 01:03 PM | $103.41 | Down $ -0.04 | $103.45 | $103.40 | 2,000 |
| 01:02 PM | $103.45 | Down $ -0.11 | $103.55 | $103.45 | 1,500 |
| 01:01 PM | $103.56 | Up $0.00 | $103.57 | $103.55 | 1,200 |
| 01:00 PM | $103.56 | Down $ -0.03 | $103.57 | $103.56 | 400 |
| 12:59 PM | $103.59 | Up $0.00 | $103.60 | $103.56 | 2,100 |
| 12:58 PM | $103.59 | Up $0.09 | $103.59 | $103.49 | 1,000 |
| 12:57 PM | $103.50 | Up $0.02 | $103.50 | $103.47 | 500 |
| 12:56 PM | $103.48 | Up $0.05 | $103.48 | $103.44 | 1,300 |
| 12:55 PM | $103.43 | Up $0.00 | $103.46 | $103.42 | 800 |
| 12:54 PM | $103.43 | Down $ -0.02 | $103.44 | $103.41 | 1,100 |
| 12:53 PM | $103.45 | Down $ -0.07 | $103.51 | $103.45 | 1,900 |
| 12:52 PM | $103.52 | Down $ -0.01 | $103.56 | $103.52 | 1,400 |
| 12:51 PM | $103.53 | Up $0.01 | $103.56 | $103.53 | 600 |
| 12:50 PM | $103.52 | Up $0.04 | $103.52 | $103.49 | 5,300 |
| 12:49 PM | $103.48 | Down $ -0.02 | $103.49 | $103.46 | 14,100 |
| 12:48 PM | $103.50 | Up $0.06 | $103.50 | $103.45 | 2,400 |
| 12:47 PM | $103.44 | Down $ -0.06 | $103.50 | $103.40 | 5,800 |
| 12:46 PM | $103.50 | Up $0.09 | $103.50 | $103.40 | 2,600 |
| 12:45 PM | $103.41 | Down $ -0.05 | $103.45 | $103.40 | 1,400 |
| 12:44 PM | $103.46 | Up $0.04 | $103.50 | $103.41 | 7,800 |
| 12:43 PM | $103.42 | Up $0.01 | $103.45 | $103.40 | 2,300 |
| 12:42 PM | $103.41 | Up $0.01 | $103.42 | $103.41 | 300 |
| 12:41 PM | $103.40 | Down $ -0.02 | $103.46 | $103.40 | 3,000 |
| 12:40 PM | $103.42 | Down $ -0.03 | $103.46 | $103.40 | 1,200 |
| 12:39 PM | $103.45 | Up $0.04 | $103.47 | $103.42 | 2,100 |
| 12:38 PM | $103.41 | Up $0.04 | $103.42 | $103.40 | 1,100 |
| 12:37 PM | $103.37 | Down $ -0.01 | $103.39 | $103.36 | 1,100 |
| 12:36 PM | $103.38 | Down $ -0.02 | $103.41 | $103.38 | 1,300 |
| 12:35 PM | $103.40 | Up $0.00 | $103.41 | $103.39 | 2,900 |
| 12:34 PM | $103.40 | Up $0.02 | $103.42 | $103.37 | 1,600 |
| 12:33 PM | $103.38 | Down $ -0.01 | $103.39 | $103.38 | 600 |
| 12:32 PM | $103.39 | Up $0.05 | $103.39 | $103.36 | 1,900 |
| 12:31 PM | $103.34 | Up $0.00 | $103.35 | $103.30 | 2,700 |
| 12:30 PM | $103.34 | Down $ -0.02 | $103.34 | $103.34 | 100 |
| 12:29 PM | $103.36 | Up $0.02 | $103.36 | $103.34 | 800 |
| 12:28 PM | $103.34 | Up $0.00 | $103.38 | $103.34 | 400 |
| 12:27 PM | $103.34 | Up $0.00 | $103.34 | $103.34 | 200 |
| 12:26 PM | $103.34 | Down $ -0.03 | $103.35 | $103.33 | 800 |
| 12:25 PM | $103.37 | Up $0.07 | $103.37 | $103.32 | 1,900 |
| 12:24 PM | $103.30 | Up $0.03 | $103.30 | $103.29 | 1,100 |
| 12:23 PM | $103.27 | Down $ -0.01 | $103.30 | $103.27 | 500 |
| 12:22 PM | $103.28 | Down $ -0.01 | $103.30 | $103.27 | 4,000 |
| 12:21 PM | $103.29 | Down $ -0.10 | $103.38 | $103.29 | 2,600 |
| 12:20 PM | $103.39 | Up $0.03 | $103.44 | $103.38 | 3,500 |
| 12:19 PM | $103.36 | Up $0.01 | $103.36 | $103.36 | 900 |
| 12:18 PM | $103.35 | Down $ -0.01 | $103.36 | $103.34 | 1,900 |
| 12:17 PM | $103.36 | Up $0.03 | $103.36 | $103.36 | 100 |
| 12:16 PM | $103.33 | Down $ -0.04 | $103.40 | $103.33 | 7,100 |
| 12:15 PM | $103.37 | Up $0.06 | $103.37 | $103.33 | 3,000 |
| 12:14 PM | $103.31 | Up $0.05 | $103.31 | $103.27 | 1,900 |
| 12:13 PM | $103.26 | Down $ -0.04 | $103.35 | $103.26 | 9,100 |
| 12:12 PM | $103.30 | Up $0.03 | $103.33 | $103.26 | 15,500 |
| 12:11 PM | $103.27 | Down $ -0.02 | $103.29 | $103.24 | 4,200 |
| 12:10 PM | $103.29 | Up $0.03 | $103.29 | $103.22 | 4,700 |
| 12:09 PM | $103.26 | Up $0.04 | $103.26 | $103.21 | 1,900 |
| 12:08 PM | $103.22 | Down $ -0.01 | $103.22 | $103.20 | 2,400 |
| 12:07 PM | $103.23 | Up $0.00 | $103.27 | $103.23 | 2,900 |
| 12:06 PM | $103.23 | Up $0.00 | $103.23 | $103.21 | 700 |
| 12:05 PM | $103.23 | Up $0.01 | $103.23 | $103.20 | 2,300 |
| 12:04 PM | $103.22 | Down $ -0.05 | $103.31 | $103.22 | 2,600 |
| 12:03 PM | $103.27 | Up $0.05 | $103.27 | $103.19 | 4,600 |
| 12:02 PM | $103.22 | Down $ -0.04 | $103.25 | $103.22 | 1,300 |
| 12:01 PM | $103.26 | Up $0.04 | $103.28 | $103.25 | 3,100 |
| 12:00 PM | $103.22 | Down $ -0.06 | $103.22 | $103.20 | 1,800 |
| 11:59 AM | $103.28 | Up $0.06 | $103.28 | $103.19 | 4,300 |
| 11:58 AM | $103.22 | Up $0.01 | $103.22 | $103.20 | 400 |
| 11:57 AM | $103.21 | Down $ -0.04 | $103.26 | $103.21 | 1,700 |
| 11:56 AM | $103.25 | Up $0.03 | $103.25 | $103.24 | 700 |
| 11:55 AM | $103.22 | Down $ -0.03 | $103.27 | $103.21 | 3,500 |
| 11:54 AM | $103.25 | Down $ -0.04 | $103.33 | $103.23 | 6,000 |
| 11:53 AM | $103.29 | Down $ -0.06 | $103.35 | $103.27 | 2,900 |
| 11:52 AM | $103.35 | Down $ -0.13 | $103.50 | $103.35 | 3,600 |
| 11:51 AM | $103.48 | Up $0.06 | $103.48 | $103.36 | 2,700 |
| 11:50 AM | $103.42 | Up $0.08 | $103.46 | $103.35 | 9,800 |
| 11:49 AM | $103.34 | Down $ -0.02 | $103.38 | $103.33 | 2,100 |
| 11:48 AM | $103.36 | Up $0.07 | $103.41 | $103.34 | 1,300 |
| 11:47 AM | $103.29 | Up $0.07 | $103.29 | $103.21 | 1,500 |
| 11:46 AM | $103.22 | Up $0.09 | $103.31 | $103.14 | 3,600 |
| 11:45 AM | $103.13 | Up $0.06 | $103.13 | $103.04 | 3,900 |
| 11:44 AM | $103.07 | Up $0.07 | $103.07 | $103.03 | 600 |
| 11:43 AM | $103.00 | Up $0.08 | $103.00 | $102.91 | 1,700 |
| 11:42 AM | $102.92 | Up $0.07 | $102.95 | $102.87 | 3,300 |
| 11:41 AM | $102.85 | Up $0.12 | $102.85 | $102.75 | 1,700 |
| 11:40 AM | $102.73 | Up $0.10 | $102.74 | $102.66 | 4,600 |
| 11:39 AM | $102.63 | Up $0.08 | $102.65 | $102.53 | 4,600 |
| 11:38 AM | $102.55 | Up $0.02 | $102.57 | $102.50 | 8,000 |
| 11:37 AM | $102.53 | Down $ -0.02 | $102.53 | $102.50 | 3,900 |
| 11:36 AM | $102.54 | Up $0.00 | $102.56 | $102.51 | 5,800 |
| 11:35 AM | $102.54 | Up $0.03 | $102.54 | $102.50 | 2,500 |
| 11:34 AM | $102.51 | Up $0.00 | $102.54 | $102.49 | 1,600 |
| 11:33 AM | $102.51 | Up $0.03 | $102.51 | $102.49 | 900 |
| 11:32 AM | $102.48 | Up $0.02 | $102.54 | $102.47 | 1,600 |
| 11:31 AM | $102.46 | Up $0.01 | $102.48 | $102.45 | 1,100 |
| 11:30 AM | $102.45 | Up $0.02 | $102.45 | $102.40 | 1,300 |
| 11:29 AM | $102.43 | Down $ -0.10 | $102.61 | $102.43 | 8,000 |
| 11:28 AM | $102.53 | Down $ -0.02 | $102.54 | $102.52 | 2,700 |
| 11:27 AM | $102.55 | Up $0.03 | $102.55 | $102.51 | 2,400 |
| 11:26 AM | $102.52 | Down $ -0.02 | $102.56 | $102.52 | 1,200 |
| 11:25 AM | $102.54 | Down $ -0.03 | $102.58 | $102.52 | 11,600 |
| 11:24 AM | $102.57 | Up $0.07 | $102.57 | $102.54 | 700 |
| 11:23 AM | $102.50 | Up $0.04 | $102.52 | $102.49 | 600 |
| 11:22 AM | $102.46 | Up $0.02 | $102.47 | $102.40 | 1,300 |
| 11:21 AM | $102.44 | Down $ -0.05 | $102.48 | $102.41 | 3,600 |
| 11:20 AM | $102.49 | Up $0.09 | $102.49 | $102.38 | 3,700 |
| 11:19 AM | $102.40 | Up $0.03 | $102.44 | $102.38 | 3,700 |
| 11:18 AM | $102.37 | Up $0.11 | $102.38 | $102.28 | 1,800 |
| 11:17 AM | $102.26 | Up $0.00 | $102.28 | $102.26 | 900 |
| 11:16 AM | $102.26 | Down $ -0.06 | $102.30 | $102.25 | 1,200 |
| 11:15 AM | $102.32 | Down $ -0.02 | $102.32 | $102.31 | 1,200 |
| 11:14 AM | $102.34 | Down $ -0.03 | $102.43 | $102.34 | 4,600 |
| 11:13 AM | $102.37 | Up $0.02 | $102.37 | $102.35 | 1,300 |
| 11:12 AM | $102.35 | Down $ -0.01 | $102.35 | $102.33 | 5,000 |
| 11:11 AM | $102.36 | Up $0.00 | $102.37 | $102.35 | 1,100 |
| 11:10 AM | $102.36 | Up $0.01 | $102.37 | $102.35 | 2,400 |
| 11:09 AM | $102.35 | Up $0.00 | $102.36 | $102.34 | 700 |
| 11:08 AM | $102.35 | Down $ -0.05 | $102.41 | $102.35 | 1,300 |
| 11:07 AM | $102.40 | Up $0.07 | $102.42 | $102.33 | 3,600 |
| 11:06 AM | $102.33 | Up $0.02 | $102.34 | $102.32 | 500 |
| 11:05 AM | $102.31 | Up $0.05 | $102.33 | $102.22 | 4,200 |
| 11:04 AM | $102.26 | Down $ -0.01 | $102.27 | $102.26 | 300 |
| 11:03 AM | $102.27 | Down $ -0.01 | $102.31 | $102.25 | 3,800 |
| 11:02 AM | $102.28 | Up $0.01 | $102.29 | $102.26 | 1,900 |
| 11:01 AM | $102.27 | Down $ -0.01 | $102.31 | $102.27 | 1,000 |
| 11:00 AM | $102.28 | Up $0.08 | $102.28 | $102.15 | 1,200 |
| 10:59 AM | $102.20 | Down $ -0.01 | $102.23 | $102.15 | 4,700 |
| 10:58 AM | $102.21 | Up $0.02 | $102.21 | $102.16 | 500 |
| 10:57 AM | $102.19 | Up $0.03 | $102.19 | $102.16 | 300 |
| 10:56 AM | $102.16 | Up $0.07 | $102.17 | $102.03 | 2,700 |
| 10:55 AM | $102.09 | Down $ -0.09 | $102.19 | $102.08 | 2,100 |
| 10:54 AM | $102.18 | Down $ -0.09 | $102.20 | $102.15 | 2,700 |
| 10:53 AM | $102.27 | Down $ -0.09 | $102.39 | $102.27 | 2,400 |
| 10:52 AM | $102.36 | Down $ -0.05 | $102.41 | $102.35 | 4,800 |
| 10:51 AM | $102.41 | Up $0.03 | $102.41 | $102.38 | 3,900 |
| 10:50 AM | $102.37 | Up $0.02 | $102.37 | $102.35 | 700 |
| 10:49 AM | $102.35 | Down $ -0.04 | $102.38 | $102.34 | 1,100 |
| 10:48 AM | $102.39 | Up $0.06 | $102.40 | $102.34 | 1,600 |
| 10:47 AM | $102.33 | Up $0.06 | $102.33 | $102.27 | 2,400 |
| 10:46 AM | $102.27 | Down $ -0.09 | $102.34 | $102.21 | 4,900 |
| 10:45 AM | $102.36 | Down $ -0.04 | $102.47 | $102.36 | 4,500 |
| 10:44 AM | $102.40 | Up $0.00 | $102.44 | $102.39 | 4,900 |
| 10:43 AM | $102.40 | Up $0.01 | $102.45 | $102.40 | 3,400 |
| 10:42 AM | $102.39 | Down $ -0.01 | $102.39 | $102.35 | 1,700 |
| 10:41 AM | $102.40 | Down $ -0.05 | $102.48 | $102.40 | 1,000 |
| 10:40 AM | $102.45 | Down $ -0.01 | $102.45 | $102.40 | 1,100 |
| 10:39 AM | $102.46 | Up $0.00 | $102.46 | $102.40 | 3,600 |
| 10:38 AM | $102.46 | Up $0.06 | $102.46 | $102.42 | 400 |
| 10:37 AM | $102.40 | Up $0.00 | $102.40 | $102.36 | 400 |
| 10:36 AM | $102.40 | Down $ -0.10 | $102.47 | $102.40 | 1,500 |
| 10:35 AM | $102.50 | Down $ -0.03 | $102.55 | $102.45 | 9,200 |
| 10:34 AM | $102.53 | Up $0.00 | $102.54 | $102.49 | 1,800 |
| 10:33 AM | $102.53 | Up $0.07 | $102.54 | $102.42 | 15,600 |
| 10:32 AM | $102.46 | Up $0.07 | $102.46 | $102.38 | 4,000 |
| 10:31 AM | $102.39 | Down $ -0.05 | $102.47 | $102.37 | 2,800 |
| 10:30 AM | $102.44 | Down $ -0.02 | $102.46 | $102.40 | 9,900 |
| 10:29 AM | $102.46 | Up $0.06 | $102.48 | $102.42 | 3,700 |
| 10:28 AM | $102.40 | Down $ -0.02 | $102.43 | $102.39 | 2,800 |
| 10:27 AM | $102.42 | Up $0.02 | $102.43 | $102.40 | 4,900 |
| 10:26 AM | $102.41 | Down $ -0.02 | $102.41 | $102.38 | 1,300 |
| 10:25 AM | $102.42 | Up $0.02 | $102.42 | $102.39 | 1,800 |
| 10:24 AM | $102.40 | Up $0.04 | $102.44 | $102.37 | 3,400 |
| 10:23 AM | $102.36 | Up $0.00 | $102.39 | $102.36 | 1,900 |
| 10:22 AM | $102.36 | Up $0.12 | $102.43 | $102.31 | 1,700 |
| 10:21 AM | $102.24 | Up $0.02 | $102.24 | $102.23 | 500 |
| 10:20 AM | $102.22 | Up $0.17 | $102.22 | $102.07 | 2,400 |
| 10:19 AM | $102.05 | Up $0.07 | $102.05 | $102.00 | 3,900 |
| 10:18 AM | $101.98 | Down $ -0.02 | $102.01 | $101.97 | 3,300 |
| 10:17 AM | $102.01 | Down $ -0.02 | $102.01 | $102.00 | 1,400 |
| 10:16 AM | $102.02 | Down $ -0.08 | $102.06 | $101.96 | 4,800 |
| 10:15 AM | $102.10 | Up $0.05 | $102.11 | $102.06 | 1,700 |
| 10:14 AM | $102.05 | Down $ -0.05 | $102.11 | $102.05 | 4,400 |
| 10:13 AM | $102.10 | Up $0.06 | $102.10 | $102.03 | 5,500 |
| 10:12 AM | $102.04 | Up $0.04 | $102.05 | $101.97 | 1,400 |
| 10:11 AM | $102.00 | Down $ -0.18 | $102.13 | $101.98 | 11,900 |
| 10:10 AM | $102.18 | Down $ -0.06 | $102.23 | $102.18 | 1,600 |
| 10:09 AM | $102.24 | Down $ -0.01 | $102.25 | $102.24 | 2,500 |
| 10:08 AM | $102.25 | Down $ -0.11 | $102.35 | $102.25 | 2,400 |
| 10:07 AM | $102.36 | Down $ -0.04 | $102.39 | $102.36 | 1,000 |
| 10:06 AM | $102.40 | Down $ -0.02 | $102.45 | $102.40 | 2,200 |
| 10:05 AM | $102.42 | Up $0.03 | $102.46 | $102.40 | 3,400 |
| 10:04 AM | $102.39 | Up $0.03 | $102.39 | $102.35 | 500 |
| 10:03 AM | $102.36 | Down $ -0.04 | $102.43 | $102.36 | 2,200 |
| 10:02 AM | $102.40 | Down $ -0.11 | $102.45 | $102.40 | 1,600 |
| 10:01 AM | $102.51 | Up $0.04 | $102.54 | $102.47 | 7,200 |
| 10:00 AM | $102.47 | Up $0.14 | $102.49 | $102.37 | 800 |
| 09:59 AM | $102.33 | Up $0.08 | $102.33 | $102.26 | 3,300 |
| 09:58 AM | $102.25 | Down $ -0.07 | $102.31 | $102.25 | 7,600 |
| 09:57 AM | $102.32 | Up $0.02 | $102.33 | $102.29 | 1,200 |
| 09:56 AM | $102.30 | Up $0.03 | $102.30 | $102.26 | 400 |
| 09:55 AM | $102.27 | Down $ -0.11 | $102.38 | $102.25 | 3,400 |
| 09:54 AM | $102.38 | Down $ -0.01 | $102.39 | $102.38 | 600 |
| 09:53 AM | $102.39 | Up $0.10 | $102.39 | $102.26 | 1,800 |
| 09:52 AM | $102.29 | Up $0.11 | $102.29 | $102.23 | 400 |
| 09:50 AM | $102.18 | Up $0.14 | $102.19 | $102.05 | 2,200 |
| 09:50 AM | $102.18 | Up $0.00 | $102.19 | $102.05 | 0 |
| 09:49 AM | $102.04 | Up $0.03 | $102.09 | $102.00 | 9,400 |
| 09:48 AM | $102.01 | Down $ -0.20 | $102.21 | $102.00 | 12,000 |
| 09:47 AM | $102.21 | Down $ -0.04 | $102.32 | $102.21 | 2,700 |
| 09:46 AM | $102.25 | Down $ -0.07 | $102.32 | $102.25 | 3,300 |
| 09:45 AM | $102.32 | Up $0.15 | $102.32 | $102.18 | 7,500 |
| 09:44 AM | $102.17 | Up $0.00 | $102.21 | $102.17 | 800 |
| 09:43 AM | $102.17 | Down $ -0.02 | $102.18 | $102.12 | 900 |
| 09:42 AM | $102.19 | Down $ -0.11 | $102.31 | $102.19 | 1,800 |
| 09:41 AM | $102.30 | Up $0.00 | $102.36 | $102.26 | 2,600 |
| 09:40 AM | $102.29 | Up $0.04 | $102.44 | $102.26 | 2,300 |
| 09:39 AM | $102.25 | Up $0.05 | $102.25 | $102.22 | 600 |
| 09:38 AM | $102.20 | Up $0.09 | $102.22 | $102.05 | 1,900 |
| 09:37 AM | $102.11 | Down $ -0.08 | $102.18 | $102.11 | 1,500 |
| 09:36 AM | $102.19 | Down $ -0.14 | $102.34 | $102.19 | 6,900 |
| 09:35 AM | $102.33 | Down $ -0.01 | $102.36 | $102.33 | 1,100 |
| 09:34 AM | $102.34 | Up $0.15 | $102.35 | $102.22 | 6,200 |
| 09:33 AM | $102.19 | Down $ -0.81 | $102.97 | $102.18 | 7,400 |
| 09:32 AM | $103.00 | Up $0.48 | $103.00 | $102.43 | 19,000 |
| 09:31 AM | $102.52 | Down $ -0.17 | $102.56 | $102.47 | 7,300 |
| 09:30 AM | $102.69 | Up $0.51 | $103.00 | $102.44 | 28,300 |
| Previous close | $102.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $102.64 | $103.22 | $103.60 | $102.47 | 1,606,700 |
| 07-05-2025 | $102.18 | $101.65 | $102.19 | $101.22 | 1,315,200 |
| 06-05-2025 | $101.19 | $101.35 | $101.87 | $101.00 | 942,300 |
| 05-05-2025 | $102.16 | $103.47 | $103.54 | $102.07 | 430,200 |
| 02-05-2025 | $103.53 | $103.04 | $103.77 | $103.02 | 1,122,800 |
| 01-05-2025 | $100.66 | $101.04 | $101.55 | $100.66 | 917,300 |
| 30-04-2025 | $100.13 | $99.55 | $100.13 | $99.21 | 1,838,800 |
| 29-04-2025 | $99.64 | $98.79 | $99.79 | $98.76 | 816,800 |
| 28-04-2025 | $99.25 | $99.95 | $99.95 | $98.98 | 844,100 |
| 25-04-2025 | $100.45 | $99.76 | $100.53 | $99.69 | 689,800 |
| 24-04-2025 | $101.24 | $101.06 | $101.45 | $100.99 | 935,200 |
| 23-04-2025 | $101.28 | $101.65 | $102.19 | $101.20 | 896,000 |
| 22-04-2025 | $100.72 | $101.56 | $101.85 | $100.52 | 1,250,600 |
| 21-04-2025 | $101.18 | $100.66 | $101.26 | $100.65 | 919,100 |
| 17-04-2025 | $103.16 | $102.68 | $103.74 | $102.59 | 876,100 |
| 16-04-2025 | $101.16 | $101.85 | $101.88 | $100.10 | 862,100 |
| 15-04-2025 | $102.93 | $103.51 | $103.63 | $102.44 | 1,269,600 |
| 14-04-2025 | $102.61 | $101.51 | $102.96 | $101.26 | 888,900 |
| 11-04-2025 | $102.17 | $100.77 | $102.46 | $100.58 | 1,318,000 |
| 10-04-2025 | $99.48 | $99.00 | $101.11 | $98.19 | 1,364,400 |
| 09-04-2025 | $103.25 | $95.54 | $103.63 | $95.24 | 2,052,000 |
| 08-04-2025 | $95.70 | $98.31 | $98.76 | $94.74 | 2,107,300 |
| 07-04-2025 | $97.68 | $96.50 | $99.01 | $95.72 | 2,019,800 |
| 04-04-2025 | $99.86 | $100.49 | $101.06 | $99.75 | 1,547,300 |
| 03-04-2025 | $99.22 | $101.28 | $101.38 | $98.72 | 996,000 |
| 02-04-2025 | $103.84 | $102.81 | $104.08 | $102.73 | 946,200 |
| 01-04-2025 | $101.71 | $101.19 | $102.15 | $100.81 | 712,500 |
| 31-03-2025 | $100.99 | $100.60 | $101.70 | $100.29 | 1,368,800 |
| 28-03-2025 | $99.40 | $100.49 | $100.74 | $99.20 | 1,549,000 |
| 27-03-2025 | $102.60 | $101.90 | $103.13 | $101.85 | 1,166,800 |
Graphs are not available, please refer to the detailed table