Print

Quotes and Market Data

Find a quote

CANADIAN PACIFIC KANSAS CITY LIMITED

111.69 Down -0.97 (-0.87 %)

Delayed : 2025/07/11 17:40:00

  • Previous close $112.66
  • Opening $111.23
  • Price Ask $111.15
  • Price Bid $111.15
  • Size Bid 10
  • Size Ask 11
  • Today High $111.98
  • Today Low $110.48
  • 52 Weeks High $119.20
  • 52 Weeks Low $94.60
  • Volume 1,224,474

Intraday history

Hour Last Change High Low Volume
04:00 PM $111.69 Down $ -0.01 $111.69 $111.69 316,900
03:59 PM $111.70 Up $0.02 $111.71 $111.65 58,400
03:58 PM $111.68 Up $0.01 $111.69 $111.65 23,100
03:57 PM $111.67 Up $0.08 $111.67 $111.61 21,500
03:56 PM $111.59 Down $ -0.03 $111.68 $111.58 13,200
03:55 PM $111.62 Down $ -0.02 $111.73 $111.60 17,100
03:54 PM $111.64 Up $0.07 $111.64 $111.54 13,700
03:53 PM $111.57 Down $ -0.04 $111.59 $111.51 6,300
03:52 PM $111.61 Down $ -0.07 $111.66 $111.61 2,600
03:51 PM $111.68 Up $0.09 $111.68 $111.57 7,900
03:50 PM $111.59 Down $ -0.13 $111.69 $111.59 6,100
03:49 PM $111.72 Up $0.11 $111.75 $111.61 6,700
03:48 PM $111.61 Up $0.05 $111.61 $111.56 2,900
03:47 PM $111.56 Up $0.04 $111.56 $111.51 3,600
03:46 PM $111.52 Down $ -0.05 $111.57 $111.52 2,800
03:45 PM $111.57 Down $ -0.02 $111.58 $111.56 1,700
03:44 PM $111.59 Down $ -0.02 $111.62 $111.59 2,200
03:43 PM $111.61 Down $ -0.07 $111.71 $111.61 2,300
03:42 PM $111.68 Down $ -0.03 $111.69 $111.68 900
03:41 PM $111.71 Down $ -0.04 $111.74 $111.69 1,700
03:40 PM $111.75 Up $0.02 $111.76 $111.74 1,600
03:39 PM $111.73 Down $ -0.02 $111.75 $111.73 1,000
03:38 PM $111.75 Down $ -0.02 $111.75 $111.75 300
03:37 PM $111.77 Up $0.01 $111.78 $111.76 1,200
03:36 PM $111.76 Down $ -0.01 $111.80 $111.72 2,800
03:35 PM $111.77 Down $ -0.03 $111.80 $111.77 2,500
03:34 PM $111.80 Up $0.03 $111.80 $111.77 1,400
03:33 PM $111.77 Up $0.01 $111.77 $111.76 800
03:32 PM $111.76 Up $0.03 $111.76 $111.73 800
03:31 PM $111.73 Up $0.00 $111.74 $111.72 1,800
03:30 PM $111.73 Up $0.06 $111.73 $111.65 2,500
03:29 PM $111.67 Up $0.01 $111.67 $111.67 800
03:28 PM $111.66 Up $0.04 $111.66 $111.61 1,900
03:27 PM $111.62 Down $ -0.03 $111.64 $111.62 1,000
03:26 PM $111.65 Up $0.05 $111.67 $111.59 2,700
03:25 PM $111.60 Down $ -0.07 $111.68 $111.58 2,700
03:23 PM $111.67 Down $ -0.02 $111.69 $111.67 1,100
03:23 PM $111.67 Up $0.00 $111.69 $111.67 0
03:22 PM $111.69 Up $0.01 $111.69 $111.66 1,200
03:21 PM $111.68 Up $0.02 $111.72 $111.67 3,200
03:20 PM $111.66 Down $ -0.01 $111.67 $111.66 800
03:19 PM $111.67 Up $0.00 $111.69 $111.67 300
03:18 PM $111.67 Down $ -0.01 $111.69 $111.65 800
03:17 PM $111.68 Up $0.00 $111.68 $111.65 800
03:16 PM $111.68 Up $0.03 $111.68 $111.65 2,200
03:15 PM $111.65 Up $0.00 $111.66 $111.65 500
03:14 PM $111.65 Up $0.01 $111.66 $111.65 1,700
03:13 PM $111.64 Up $0.03 $111.64 $111.64 200
03:12 PM $111.61 Down $ -0.03 $111.62 $111.61 700
03:11 PM $111.64 Up $0.01 $111.64 $111.62 1,000
03:10 PM $111.63 Up $0.00 $111.64 $111.63 600
03:09 PM $111.63 Up $0.00 $111.64 $111.63 2,000
03:08 PM $111.63 Up $0.02 $111.63 $111.61 400
03:07 PM $111.61 Up $0.01 $111.62 $111.58 1,400
03:06 PM $111.60 Up $0.01 $111.60 $111.58 1,300
03:05 PM $111.59 Down $ -0.01 $111.62 $111.59 1,100
03:04 PM $111.60 Up $0.02 $111.63 $111.54 3,300
03:03 PM $111.58 Down $ -0.02 $111.60 $111.58 1,700
03:02 PM $111.60 Down $ -0.03 $111.60 $111.59 1,300
03:01 PM $111.63 Up $0.02 $111.63 $111.60 700
03:00 PM $111.61 Down $ -0.14 $111.73 $111.61 1,500
02:59 PM $111.75 Down $ -0.01 $111.77 $111.74 2,000
02:58 PM $111.76 Down $ -0.01 $111.78 $111.76 1,800
02:57 PM $111.77 Up $0.05 $111.77 $111.69 4,300
02:56 PM $111.72 Up $0.00 $111.73 $111.71 1,200
02:55 PM $111.72 Up $0.08 $111.72 $111.63 3,200
02:54 PM $111.64 Down $ -0.01 $111.64 $111.64 200
02:53 PM $111.65 Up $0.04 $111.65 $111.65 300
02:52 PM $111.61 Down $ -0.04 $111.64 $111.61 800
02:51 PM $111.65 Down $ -0.05 $111.69 $111.65 800
02:50 PM $111.70 Up $0.05 $111.71 $111.66 1,100
02:49 PM $111.65 Up $0.00 $111.66 $111.65 700
02:48 PM $111.65 Down $ -0.04 $111.70 $111.65 1,400
02:47 PM $111.69 Up $0.13 $111.69 $111.56 2,900
02:46 PM $111.56 Down $ -0.01 $111.57 $111.55 1,700
02:45 PM $111.57 Up $0.02 $111.57 $111.56 500
02:44 PM $111.55 Up $0.02 $111.55 $111.55 300
02:43 PM $111.53 Down $ -0.05 $111.58 $111.53 1,800
02:42 PM $111.58 Up $0.05 $111.58 $111.54 600
02:41 PM $111.53 Up $0.04 $111.54 $111.49 1,900
02:40 PM $111.49 Up $0.06 $111.49 $111.47 400
02:39 PM $111.43 Down $ -0.02 $111.45 $111.43 1,300
02:38 PM $111.45 Down $ -0.04 $111.50 $111.45 1,900
02:37 PM $111.49 Up $0.04 $111.49 $111.46 600
02:36 PM $111.45 Up $0.04 $111.47 $111.44 1,300
02:35 PM $111.41 Up $0.01 $111.42 $111.40 800
02:34 PM $111.40 Up $0.13 $111.40 $111.27 4,000
02:33 PM $111.27 Up $0.00 $111.27 $111.27 800
02:32 PM $111.27 Up $0.00 $111.28 $111.27 900
02:31 PM $111.27 Down $ -0.01 $111.30 $111.27 2,800
02:30 PM $111.28 Up $0.02 $111.28 $111.27 1,100
02:29 PM $111.26 Down $ -0.04 $111.26 $111.26 600
02:28 PM $111.30 Down $ -0.04 $111.33 $111.28 1,300
02:27 PM $111.34 Down $ -0.05 $111.41 $111.34 4,200
02:26 PM $111.39 Down $ -0.01 $111.41 $111.39 1,700
02:25 PM $111.40 Up $0.01 $111.40 $111.39 700
02:24 PM $111.39 Up $0.01 $111.39 $111.38 400
02:23 PM $111.38 Down $ -0.04 $111.39 $111.38 2,100
02:22 PM $111.42 Down $ -0.02 $111.44 $111.41 1,900
02:21 PM $111.44 Up $0.01 $111.45 $111.42 2,000
02:20 PM $111.43 Up $0.01 $111.43 $111.42 700
02:19 PM $111.42 Up $0.01 $111.42 $111.42 100
02:18 PM $111.41 Down $ -0.03 $111.43 $111.41 800
02:17 PM $111.44 Up $0.00 $111.44 $111.44 200
02:16 PM $111.44 Down $ -0.03 $111.47 $111.40 1,600
02:15 PM $111.47 Down $ -0.01 $111.52 $111.46 2,800
02:14 PM $111.48 Down $ -0.01 $111.51 $111.47 2,200
02:13 PM $111.49 Up $0.04 $111.49 $111.43 1,800
02:12 PM $111.45 Down $ -0.07 $111.52 $111.45 2,100
02:11 PM $111.52 Down $ -0.01 $111.54 $111.52 900
02:10 PM $111.53 Down $ -0.01 $111.56 $111.52 2,000
02:07 PM $111.54 Down $ -0.07 $111.61 $111.54 1,700
02:07 PM $111.54 Up $0.00 $111.61 $111.54 0
02:07 PM $111.54 Up $0.00 $111.61 $111.54 0
02:06 PM $111.61 Up $0.05 $111.61 $111.57 2,300
02:05 PM $111.56 Up $0.00 $111.59 $111.55 3,000
02:04 PM $111.56 Down $0.00 $111.58 $111.56 800
02:03 PM $111.57 Down $ -0.06 $111.60 $111.56 1,100
02:02 PM $111.63 Up $0.04 $111.63 $111.63 100
02:01 PM $111.59 Down $ -0.05 $111.63 $111.59 1,400
02:00 PM $111.64 Up $0.04 $111.64 $111.60 1,000
01:59 PM $111.60 Up $0.02 $111.60 $111.59 500
01:58 PM $111.58 Down $ -0.03 $111.62 $111.58 2,800
01:57 PM $111.61 Up $0.00 $111.61 $111.61 300
01:56 PM $111.61 Up $0.00 $111.61 $111.60 500
01:55 PM $111.61 Up $0.01 $111.61 $111.59 500
01:54 PM $111.60 Down $ -0.03 $111.66 $111.60 2,100
01:53 PM $111.63 Down $ -0.02 $111.65 $111.63 900
01:52 PM $111.65 Up $0.07 $111.65 $111.59 900
01:51 PM $111.58 Up $0.02 $111.58 $111.56 700
01:50 PM $111.56 Down $ -0.02 $111.60 $111.56 1,400
01:49 PM $111.58 Up $0.07 $111.59 $111.51 3,100
01:48 PM $111.51 Up $0.00 $111.52 $111.51 500
01:47 PM $111.51 Down $ -0.08 $111.59 $111.51 1,100
01:46 PM $111.59 Down $ -0.03 $111.62 $111.59 500
01:45 PM $111.62 Up $0.05 $111.62 $111.60 900
01:44 PM $111.57 Down $ -0.02 $111.57 $111.57 200
01:43 PM $111.59 Down $ -0.05 $111.63 $111.59 1,200
01:42 PM $111.64 Down $ -0.04 $111.67 $111.64 1,600
01:41 PM $111.68 Up $0.03 $111.68 $111.66 1,400
01:40 PM $111.65 Up $0.02 $111.65 $111.63 300
01:39 PM $111.63 Up $0.02 $111.66 $111.63 1,400
01:38 PM $111.61 Down $ -0.08 $111.65 $111.61 900
01:37 PM $111.69 Up $0.06 $111.69 $111.66 400
01:36 PM $111.63 Down $ -0.01 $111.67 $111.63 2,600
01:35 PM $111.64 Up $0.00 $111.64 $111.64 100
01:34 PM $111.64 Down $ -0.02 $111.66 $111.64 500
01:33 PM $111.66 Down $ -0.03 $111.70 $111.66 800
01:32 PM $111.69 Down $ -0.05 $111.73 $111.69 2,300
01:31 PM $111.74 Up $0.00 $111.74 $111.74 500
01:30 PM $111.74 Down $ -0.01 $111.74 $111.74 200
01:29 PM $111.75 Down $ -0.04 $111.79 $111.75 1,200
01:27 PM $111.79 Down $ -0.01 $111.84 $111.79 1,100
01:27 PM $111.79 Up $0.00 $111.84 $111.79 0
01:26 PM $111.80 Down $ -0.02 $111.83 $111.80 600
01:25 PM $111.82 Up $0.10 $111.82 $111.68 1,600
01:24 PM $111.72 Up $0.01 $111.72 $111.66 3,000
01:23 PM $111.71 Up $0.02 $111.71 $111.70 1,100
01:22 PM $111.69 Down $ -0.02 $111.71 $111.67 1,900
01:21 PM $111.71 Down $ -0.01 $111.72 $111.71 700
01:20 PM $111.72 Up $0.00 $111.73 $111.72 500
01:19 PM $111.72 Up $0.02 $111.72 $111.71 400
01:18 PM $111.70 Down $ -0.07 $111.76 $111.69 1,400
01:17 PM $111.77 Down $ -0.01 $111.77 $111.77 300
01:16 PM $111.78 Down $ -0.01 $111.81 $111.78 2,200
01:15 PM $111.79 Up $0.02 $111.80 $111.78 400
01:14 PM $111.77 Up $0.02 $111.77 $111.74 700
01:13 PM $111.75 Down $ -0.05 $111.81 $111.75 2,200
01:12 PM $111.80 Up $0.03 $111.80 $111.76 1,500
01:11 PM $111.77 Down $ -0.03 $111.79 $111.75 3,100
01:10 PM $111.80 Up $0.02 $111.80 $111.78 1,100
01:09 PM $111.78 Up $0.00 $111.79 $111.75 2,000
01:08 PM $111.78 Down $ -0.08 $111.83 $111.78 1,700
01:07 PM $111.86 Up $0.02 $111.86 $111.81 2,300
01:06 PM $111.84 Down $ -0.04 $111.86 $111.84 600
01:05 PM $111.88 Down $ -0.05 $111.92 $111.88 1,100
01:04 PM $111.93 Down $ -0.03 $111.96 $111.90 2,100
01:03 PM $111.96 Up $0.03 $111.98 $111.93 1,000
01:02 PM $111.93 Up $0.03 $111.93 $111.91 500
01:00 PM $111.90 Down $ -0.01 $111.91 $111.87 2,200
01:00 PM $111.90 Up $0.00 $111.91 $111.87 0
12:59 PM $111.91 Up $0.00 $111.91 $111.90 900
12:58 PM $111.91 Up $0.04 $111.92 $111.88 1,200
12:57 PM $111.87 Up $0.02 $111.87 $111.86 500
12:56 PM $111.85 Up $0.05 $111.86 $111.81 1,500
12:55 PM $111.80 Up $0.02 $111.80 $111.76 3,100
12:54 PM $111.78 Up $0.00 $111.79 $111.77 1,900
12:53 PM $111.78 Up $0.01 $111.79 $111.78 1,200
12:52 PM $111.77 Up $0.02 $111.77 $111.76 200
12:51 PM $111.75 Down $ -0.01 $111.76 $111.75 800
12:50 PM $111.76 Up $0.06 $111.77 $111.71 2,300
12:49 PM $111.70 Down $ -0.01 $111.70 $111.66 1,300
12:48 PM $111.71 Up $0.00 $111.71 $111.70 500
12:47 PM $111.71 Up $0.00 $111.71 $111.70 400
12:46 PM $111.71 Up $0.04 $111.71 $111.68 500
12:45 PM $111.67 Up $0.03 $111.68 $111.63 1,500
12:44 PM $111.64 Down $ -0.07 $111.71 $111.64 2,000
12:43 PM $111.71 Up $0.00 $111.71 $111.69 2,700
12:42 PM $111.71 Up $0.05 $111.71 $111.68 2,200
12:41 PM $111.66 Up $0.00 $111.66 $111.66 100
12:40 PM $111.66 Up $0.00 $111.67 $111.66 600
12:39 PM $111.66 Up $0.01 $111.69 $111.63 3,700
12:38 PM $111.65 Up $0.05 $111.66 $111.62 2,900
12:37 PM $111.60 Up $0.01 $111.62 $111.59 400
12:36 PM $111.59 Down $ -0.01 $111.60 $111.57 1,600
12:35 PM $111.60 Up $0.02 $111.60 $111.59 400
12:34 PM $111.58 Up $0.04 $111.58 $111.54 1,100
12:33 PM $111.54 Down $ -0.03 $111.57 $111.54 1,900
12:32 PM $111.57 Up $0.03 $111.57 $111.54 1,100
12:31 PM $111.54 Up $0.04 $111.54 $111.53 1,000
12:29 PM $111.50 Up $0.08 $111.50 $111.43 1,900
12:29 PM $111.50 Up $0.00 $111.50 $111.43 0
12:28 PM $111.42 Up $0.00 $111.42 $111.42 200
12:27 PM $111.42 Up $0.01 $111.42 $111.42 400
12:26 PM $111.41 Down $ -0.02 $111.43 $111.41 1,900
12:25 PM $111.43 Up $0.00 $111.43 $111.43 100
12:24 PM $111.43 Down $ -0.04 $111.50 $111.43 700
12:23 PM $111.47 Up $0.12 $111.49 $111.37 4,600
12:21 PM $111.35 Up $0.02 $111.35 $111.35 100
12:21 PM $111.35 Up $0.00 $111.35 $111.35 0
12:20 PM $111.33 Up $0.00 $111.36 $111.33 1,100
12:19 PM $111.33 Down $ -0.01 $111.35 $111.33 800
12:18 PM $111.34 Up $0.00 $111.34 $111.34 100
12:17 PM $111.34 Up $0.00 $111.34 $111.32 1,300
12:16 PM $111.34 Up $0.00 $111.34 $111.32 1,100
12:15 PM $111.34 Up $0.09 $111.34 $111.30 900
12:14 PM $111.25 Up $0.10 $111.25 $111.17 2,000
12:13 PM $111.15 Up $0.01 $111.16 $111.13 500
12:12 PM $111.14 Down $ -0.01 $111.15 $111.14 200
12:11 PM $111.15 Up $0.04 $111.15 $111.13 400
12:10 PM $111.11 Down $ -0.06 $111.17 $111.09 1,000
12:09 PM $111.17 Down $ -0.01 $111.18 $111.16 500
12:08 PM $111.18 Up $0.06 $111.19 $111.11 2,800
12:07 PM $111.13 Down $ -0.14 $111.22 $111.13 600
12:06 PM $111.26 Down $ -0.07 $111.30 $111.26 900
12:05 PM $111.33 Down $ -0.05 $111.34 $111.32 900
12:04 PM $111.38 Down $ -0.09 $111.47 $111.38 1,100
12:03 PM $111.47 Down $ -0.03 $111.51 $111.47 600
12:02 PM $111.50 Down $ -0.03 $111.53 $111.50 900
12:01 PM $111.53 Down $ -0.01 $111.58 $111.53 800
12:00 PM $111.54 Up $0.03 $111.55 $111.50 1,400
11:59 AM $111.51 Down $ -0.01 $111.52 $111.51 400
11:58 AM $111.52 Down $ -0.07 $111.58 $111.52 1,200
11:57 AM $111.59 Up $0.00 $111.63 $111.59 1,500
11:56 AM $111.59 Up $0.01 $111.60 $111.54 2,300
11:55 AM $111.58 Up $0.02 $111.58 $111.58 400
11:54 AM $111.56 Down $ -0.02 $111.58 $111.54 400
11:53 AM $111.58 Up $0.03 $111.59 $111.55 1,900
11:52 AM $111.55 Down $ -0.09 $111.63 $111.55 2,000
11:51 AM $111.64 Up $0.02 $111.64 $111.61 900
11:50 AM $111.62 Up $0.02 $111.62 $111.62 100
11:49 AM $111.60 Down $ -0.01 $111.65 $111.60 900
11:48 AM $111.61 Up $0.02 $111.61 $111.58 700
11:47 AM $111.59 Up $0.05 $111.62 $111.55 2,900
11:46 AM $111.54 Up $0.05 $111.54 $111.49 2,100
11:45 AM $111.49 Up $0.02 $111.49 $111.45 1,500
11:44 AM $111.47 Down $ -0.03 $111.47 $111.45 2,700
11:43 AM $111.50 Down $ -0.04 $111.51 $111.50 900
11:42 AM $111.54 Up $0.04 $111.57 $111.52 1,100
11:41 AM $111.50 Up $0.05 $111.50 $111.41 2,600
11:40 AM $111.45 Down $ -0.06 $111.52 $111.45 2,000
11:39 AM $111.51 Down $ -0.02 $111.55 $111.51 800
11:38 AM $111.53 Up $0.11 $111.53 $111.39 9,900
11:37 AM $111.43 Up $0.00 $111.43 $111.42 1,500
11:36 AM $111.43 Up $0.00 $111.44 $111.42 6,200
11:35 AM $111.42 Down $ -0.01 $111.43 $111.42 2,100
11:34 AM $111.43 Up $0.09 $111.43 $111.30 5,200
11:33 AM $111.34 Down $ -0.06 $111.40 $111.34 2,000
11:32 AM $111.40 Up $0.00 $111.43 $111.40 4,900
11:31 AM $111.40 Down $ -0.06 $111.44 $111.40 5,200
11:30 AM $111.46 Up $0.04 $111.46 $111.37 2,600
11:29 AM $111.42 Up $0.02 $111.48 $111.37 2,900
11:28 AM $111.40 Up $0.07 $111.50 $111.34 11,100
11:27 AM $111.33 Down $ -0.02 $111.33 $111.27 3,000
11:26 AM $111.35 Down $ -0.08 $111.44 $111.35 2,100
11:25 AM $111.43 Down $ -0.03 $111.45 $111.43 700
11:24 AM $111.46 Down $ -0.04 $111.49 $111.46 1,400
11:23 AM $111.50 Down $ -0.03 $111.50 $111.48 1,300
11:22 AM $111.53 Up $0.02 $111.54 $111.47 6,500
11:21 AM $111.51 Down $ -0.01 $111.53 $111.51 400
11:20 AM $111.52 Up $0.03 $111.52 $111.50 1,900
11:19 AM $111.49 Up $0.04 $111.53 $111.47 5,100
11:18 AM $111.45 Down $ -0.04 $111.47 $111.45 600
11:17 AM $111.49 Up $0.04 $111.50 $111.45 2,900
11:16 AM $111.45 Down $ -0.01 $111.47 $111.40 3,200
11:15 AM $111.46 Down $ -0.06 $111.51 $111.46 1,300
11:14 AM $111.52 Up $0.00 $111.53 $111.50 1,000
11:13 AM $111.52 Up $0.01 $111.52 $111.45 1,500
11:12 AM $111.51 Up $0.01 $111.52 $111.49 700
11:11 AM $111.50 Down $ -0.03 $111.53 $111.47 2,000
11:10 AM $111.53 Up $0.05 $111.53 $111.48 600
11:09 AM $111.48 Up $0.09 $111.48 $111.37 1,600
11:08 AM $111.39 Down $ -0.05 $111.43 $111.39 600
11:07 AM $111.44 Up $0.06 $111.46 $111.38 4,300
11:06 AM $111.38 Down $ -0.04 $111.42 $111.35 2,700
11:05 AM $111.42 Up $0.01 $111.42 $111.42 100
11:04 AM $111.41 Up $0.04 $111.41 $111.34 4,100
11:03 AM $111.37 Up $0.03 $111.38 $111.37 200
11:01 AM $111.34 Up $0.09 $111.34 $111.21 3,100
11:01 AM $111.34 Up $0.00 $111.34 $111.21 0
11:00 AM $111.26 Down $ -0.13 $111.35 $111.26 1,100
10:59 AM $111.38 Down $ -0.08 $111.53 $111.38 3,200
10:58 AM $111.46 Up $0.10 $111.46 $111.37 800
10:57 AM $111.36 Up $0.09 $111.36 $111.28 4,400
10:56 AM $111.27 Up $0.07 $111.27 $111.17 3,400
10:55 AM $111.20 Up $0.05 $111.20 $111.13 2,400
10:54 AM $111.15 Up $0.04 $111.19 $111.09 2,200
10:53 AM $111.11 Up $0.01 $111.11 $111.08 1,000
10:52 AM $111.10 Down $ -0.03 $111.16 $111.10 900
10:51 AM $111.13 Up $0.03 $111.13 $111.07 2,000
10:50 AM $111.10 Up $0.05 $111.12 $111.04 3,100
10:49 AM $111.05 Down $ -0.03 $111.08 $111.03 6,300
10:48 AM $111.08 Up $0.07 $111.10 $111.01 4,800
10:47 AM $111.01 Up $0.01 $111.01 $110.96 3,500
10:46 AM $111.01 Down $ -0.01 $111.02 $110.99 3,800
10:45 AM $111.01 Down $ -0.06 $111.10 $111.01 2,400
10:43 AM $111.07 Up $0.00 $111.08 $111.05 400
10:43 AM $111.07 Up $0.00 $111.08 $111.05 0
10:42 AM $111.07 Up $0.04 $111.07 $111.04 200
10:41 AM $111.03 Down $ -0.04 $111.06 $111.03 3,900
10:40 AM $111.07 Down $ -0.10 $111.17 $111.07 2,100
10:39 AM $111.17 Up $0.10 $111.17 $111.10 3,300
10:38 AM $111.07 Down $ -0.01 $111.13 $111.07 5,000
10:37 AM $111.08 Up $0.07 $111.08 $111.02 900
10:36 AM $111.01 Down $ -0.05 $111.12 $111.01 2,000
10:35 AM $111.06 Up $0.02 $111.13 $111.06 1,600
10:34 AM $111.04 Down $ -0.10 $111.20 $111.04 2,600
10:33 AM $111.14 Up $0.11 $111.16 $111.02 2,600
10:32 AM $111.03 Down $ -0.09 $111.12 $111.00 6,700
10:31 AM $111.12 Down $0.00 $111.13 $111.07 7,100
10:30 AM $111.13 Up $0.01 $111.15 $111.10 800
10:29 AM $111.12 Up $0.00 $111.16 $111.04 11,300
10:28 AM $111.11 Down $ -0.07 $111.22 $111.11 3,300
10:27 AM $111.18 Down $ -0.09 $111.29 $111.15 7,100
10:26 AM $111.27 Down $ -0.08 $111.35 $111.27 3,800
10:25 AM $111.35 Down $ -0.09 $111.43 $111.35 1,400
10:24 AM $111.44 Up $0.04 $111.48 $111.43 600
10:23 AM $111.40 Up $0.04 $111.43 $111.33 1,600
10:22 AM $111.36 Up $0.03 $111.40 $111.31 1,600
10:21 AM $111.33 Up $0.01 $111.33 $111.29 2,700
10:20 AM $111.32 Up $0.01 $111.37 $111.32 1,400
10:19 AM $111.31 Up $0.09 $111.31 $111.24 2,400
10:18 AM $111.22 Up $0.21 $111.28 $111.00 5,900
10:17 AM $111.01 Up $0.14 $111.04 $110.87 2,800
10:16 AM $110.87 Down $ -0.03 $110.90 $110.87 200
10:15 AM $110.90 Up $0.07 $110.90 $110.85 400
10:14 AM $110.83 Up $0.21 $110.83 $110.66 1,600
10:13 AM $110.62 Down $ -0.09 $110.72 $110.62 1,600
10:12 AM $110.71 Up $0.10 $110.71 $110.56 1,900
10:11 AM $110.61 Down $ -0.10 $110.67 $110.55 2,200
10:10 AM $110.71 Down $ -0.07 $110.74 $110.62 2,200
10:09 AM $110.78 Up $0.06 $110.83 $110.69 1,200
10:08 AM $110.72 Up $0.22 $110.72 $110.50 5,600
10:07 AM $110.50 Down $ -0.29 $110.85 $110.48 8,400
10:06 AM $110.79 Down $ -0.07 $110.81 $110.68 2,200
10:05 AM $110.87 Down $ -0.13 $111.07 $110.87 2,600
10:04 AM $110.99 Up $0.02 $111.03 $110.98 1,800
10:03 AM $110.97 Up $0.21 $110.97 $110.80 900
10:02 AM $110.76 Up $0.03 $110.76 $110.64 5,600
10:01 AM $110.73 Down $ -0.17 $110.99 $110.73 5,300
10:00 AM $110.90 Down $ -0.08 $110.90 $110.85 1,700
09:59 AM $110.98 Up $0.16 $110.98 $110.80 5,000
09:58 AM $110.82 Down $ -0.18 $110.98 $110.82 1,700
09:57 AM $111.00 Down $ -0.04 $111.06 $111.00 1,100
09:56 AM $111.04 Up $0.02 $111.19 $111.04 1,600
09:55 AM $111.02 Up $0.18 $111.02 $110.84 1,400
09:54 AM $110.84 Down $ -0.03 $110.84 $110.84 600
09:53 AM $110.87 Down $ -0.18 $111.04 $110.87 4,700
09:52 AM $111.05 Up $0.21 $111.05 $110.90 1,500
09:51 AM $110.84 Down $ -0.03 $110.87 $110.73 2,700
09:50 AM $110.87 Up $0.22 $110.87 $110.66 2,000
09:49 AM $110.65 Down $ -0.10 $110.71 $110.59 1,900
09:48 AM $110.75 Up $0.06 $110.77 $110.69 4,000
09:47 AM $110.69 Down $ -0.25 $110.92 $110.66 7,300
09:46 AM $110.94 Up $0.09 $110.94 $110.89 400
09:45 AM $110.85 Down $ -0.07 $111.00 $110.85 4,700
09:44 AM $110.92 Up $0.03 $110.92 $110.92 100
09:43 AM $110.89 Up $0.01 $110.92 $110.83 600
09:42 AM $110.88 Up $0.04 $110.98 $110.73 3,000
09:41 AM $110.84 Up $0.06 $110.84 $110.74 4,200
09:40 AM $110.78 Down $ -0.33 $111.00 $110.78 3,300
09:39 AM $111.11 Up $0.05 $111.12 $110.99 2,200
09:38 AM $111.06 Down $ -0.05 $111.10 $111.06 1,700
09:37 AM $111.11 Up $0.06 $111.17 $110.97 1,500
09:36 AM $111.05 Up $0.04 $111.08 $110.90 3,800
09:35 AM $111.01 Down $ -0.10 $111.13 $111.01 1,300
09:34 AM $111.11 Up $0.20 $111.11 $110.92 3,000
09:33 AM $110.91 Up $0.09 $110.91 $110.86 1,200
09:32 AM $110.82 Down $ -0.80 $111.67 $110.82 9,400
09:31 AM $111.62 Up $0.15 $111.73 $111.40 5,600
09:30 AM $111.47 Down $ -1.19 $111.71 $111.17 29,500
Previous close $112.66

One month history

Date Closing Opening High Low Volume
11-07-2025 $111.69 $111.50 $111.98 $111.09 791,000
10-07-2025 $112.66 $113.85 $113.96 $112.19 1,146,800
09-07-2025 $111.45 $111.47 $111.81 $111.23 1,200,000
08-07-2025 $110.54 $111.22 $111.29 $110.50 683,900
07-07-2025 $108.83 $109.46 $109.68 $108.73 551,700
04-07-2025 $109.95 $110.01 $110.23 $109.85 276,500
03-07-2025 $110.28 $109.64 $110.35 $109.28 782,700
02-07-2025 $111.10 $110.88 $111.21 $110.32 1,014,500
30-06-2025 $108.18 $107.35 $108.18 $107.20 1,126,200
27-06-2025 $107.37 $107.98 $108.16 $105.09 1,810,700
26-06-2025 $107.77 $107.51 $108.09 $107.32 1,026,800
25-06-2025 $106.93 $107.47 $107.50 $106.75 1,992,500
24-06-2025 $108.77 $108.97 $109.48 $108.26 1,269,700
23-06-2025 $109.67 $109.83 $109.93 $108.96 1,802,100
20-06-2025 $110.20 $111.15 $111.23 $109.94 1,891,200
19-06-2025 $110.31 $111.01 $111.26 $110.31 364,800
18-06-2025 $109.83 $110.15 $110.28 $109.66 1,184,900
17-06-2025 $109.33 $109.93 $109.95 $108.95 818,900
16-06-2025 $110.88 $110.10 $111.30 $110.09 1,495,000
13-06-2025 $109.24 $109.99 $110.16 $108.98 1,360,300
12-06-2025 $110.44 $109.90 $110.44 $109.69 722,600
11-06-2025 $110.41 $110.13 $110.72 $109.56 652,200
10-06-2025 $111.14 $111.14 $111.32 $110.17 837,500
09-06-2025 $111.78 $111.87 $112.42 $111.68 947,800
06-06-2025 $112.19 $112.68 $112.83 $111.89 988,400
05-06-2025 $111.90 $112.03 $112.35 $111.64 572,800
04-06-2025 $112.22 $112.70 $113.12 $112.18 1,072,700
03-06-2025 $112.76 $113.26 $113.39 $112.41 618,300
02-06-2025 $111.54 $110.39 $111.96 $110.27 758,000
30-05-2025 $112.09 $112.24 $112.65 $111.83 2,489,800
Graphs are not available, please refer to the detailed table
Back to top