Quotes and Market Data
Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
115.59 Up 0.02 (0.02 %)
Delayed : 2024/04/18 16:00:01
- Previous close $115.57
- Opening $116.23
- Price Ask $115.48
- Price Bid $115.48
- Size Bid 1
- Size Ask 1
- Today High $116.59
- Today Low $114.77
- 52 Weeks High $123.37
- 52 Weeks Low $94.45
- Volume 1,148,887
Fundamentals
- P/E Ratio : 27.46
- Earnings/Share : 8.60
- Dividends/Share : $0.19
- Current Div. Yield : 0.66
- Market Cap (M) : 107,793.10
- Shares Out (M) : 932.55
- Exchange : XTSE
- Ex Dividend Date : 2024/03/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $115.59 | Up $0.02 | $115.59 | $115.59 | 412,500 |
| 03:59 PM | $115.57 | Up $0.10 | $115.64 | $115.46 | 41,900 |
| 03:58 PM | $115.47 | Down $ -0.08 | $115.55 | $115.45 | 14,400 |
| 03:57 PM | $115.55 | Down $ -0.01 | $115.58 | $115.51 | 9,100 |
| 03:56 PM | $115.56 | Up $0.06 | $115.56 | $115.51 | 10,400 |
| 03:55 PM | $115.50 | Up $0.00 | $115.52 | $115.45 | 11,300 |
| 03:54 PM | $115.50 | Down $ -0.08 | $115.58 | $115.47 | 8,900 |
| 03:53 PM | $115.58 | Up $0.09 | $115.59 | $115.46 | 10,700 |
| 03:52 PM | $115.49 | Up $0.02 | $115.49 | $115.41 | 8,700 |
| 03:51 PM | $115.47 | Up $0.03 | $115.58 | $115.43 | 10,500 |
| 03:50 PM | $115.44 | Up $0.20 | $115.49 | $115.24 | 27,400 |
| 03:49 PM | $115.24 | Up $0.02 | $115.24 | $115.20 | 2,300 |
| 03:48 PM | $115.22 | Down $ -0.03 | $115.23 | $115.20 | 2,600 |
| 03:47 PM | $115.25 | Up $0.03 | $115.27 | $115.19 | 5,300 |
| 03:46 PM | $115.22 | Up $0.00 | $115.27 | $115.20 | 5,600 |
| 03:45 PM | $115.22 | Down $ -0.02 | $115.28 | $115.21 | 5,800 |
| 03:44 PM | $115.24 | Down $ -0.03 | $115.27 | $115.23 | 1,600 |
| 03:43 PM | $115.27 | Up $0.00 | $115.31 | $115.26 | 4,900 |
| 03:42 PM | $115.26 | Up $0.05 | $115.26 | $115.19 | 800 |
| 03:41 PM | $115.21 | Up $0.08 | $115.21 | $115.16 | 3,200 |
| 03:40 PM | $115.13 | Up $0.00 | $115.16 | $115.11 | 2,400 |
| 03:39 PM | $115.13 | Down $ -0.04 | $115.16 | $115.13 | 2,500 |
| 03:38 PM | $115.17 | Up $0.00 | $115.19 | $115.16 | 2,200 |
| 03:37 PM | $115.17 | Down $ -0.04 | $115.20 | $115.17 | 2,600 |
| 03:36 PM | $115.21 | Up $0.00 | $115.22 | $115.19 | 2,100 |
| 03:35 PM | $115.21 | Down $ -0.05 | $115.26 | $115.21 | 1,200 |
| 03:34 PM | $115.26 | Up $0.01 | $115.29 | $115.25 | 2,800 |
| 03:33 PM | $115.25 | Down $ -0.03 | $115.28 | $115.21 | 1,500 |
| 03:32 PM | $115.28 | Up $0.07 | $115.29 | $115.24 | 3,900 |
| 03:31 PM | $115.21 | Down $ -0.06 | $115.29 | $115.21 | 2,200 |
| 03:30 PM | $115.27 | Down $ -0.02 | $115.31 | $115.27 | 1,700 |
| 03:29 PM | $115.29 | Up $0.02 | $115.30 | $115.26 | 1,600 |
| 03:28 PM | $115.27 | Down $ -0.04 | $115.30 | $115.25 | 1,700 |
| 03:27 PM | $115.31 | Down $ -0.02 | $115.31 | $115.30 | 400 |
| 03:26 PM | $115.33 | Up $0.11 | $115.34 | $115.22 | 3,000 |
| 03:25 PM | $115.22 | Down $ -0.10 | $115.28 | $115.20 | 2,400 |
| 03:24 PM | $115.32 | Down $ -0.02 | $115.39 | $115.32 | 2,300 |
| 03:23 PM | $115.34 | Up $0.06 | $115.34 | $115.28 | 1,200 |
| 03:22 PM | $115.28 | Down $0.00 | $115.31 | $115.28 | 2,900 |
| 03:21 PM | $115.28 | Up $0.01 | $115.28 | $115.25 | 1,100 |
| 03:20 PM | $115.27 | Down $ -0.05 | $115.33 | $115.27 | 1,100 |
| 03:19 PM | $115.32 | Down $ -0.06 | $115.34 | $115.32 | 600 |
| 03:18 PM | $115.38 | Up $0.00 | $115.38 | $115.37 | 500 |
| 03:17 PM | $115.38 | Down $ -0.01 | $115.38 | $115.32 | 3,100 |
| 03:16 PM | $115.39 | Down $ -0.04 | $115.43 | $115.39 | 2,400 |
| 03:15 PM | $115.43 | Up $0.01 | $115.43 | $115.43 | 200 |
| 03:14 PM | $115.43 | Up $0.03 | $115.43 | $115.41 | 600 |
| 03:13 PM | $115.39 | Down $ -0.06 | $115.46 | $115.39 | 2,000 |
| 03:12 PM | $115.45 | Down $ -0.09 | $115.52 | $115.45 | 700 |
| 03:11 PM | $115.54 | Up $0.04 | $115.54 | $115.51 | 1,400 |
| 03:10 PM | $115.51 | Up $0.03 | $115.51 | $115.49 | 500 |
| 03:09 PM | $115.48 | Down $ -0.01 | $115.48 | $115.46 | 700 |
| 03:08 PM | $115.48 | Up $0.03 | $115.54 | $115.48 | 1,400 |
| 03:07 PM | $115.46 | Down $0.00 | $115.46 | $115.46 | 100 |
| 03:06 PM | $115.46 | Down $ -0.05 | $115.47 | $115.42 | 2,300 |
| 03:05 PM | $115.51 | Up $0.05 | $115.51 | $115.47 | 900 |
| 03:04 PM | $115.46 | Up $0.01 | $115.47 | $115.43 | 1,500 |
| 03:03 PM | $115.45 | Up $0.08 | $115.46 | $115.41 | 500 |
| 03:02 PM | $115.37 | Up $0.08 | $115.37 | $115.34 | 1,000 |
| 03:01 PM | $115.29 | Up $0.03 | $115.29 | $115.26 | 500 |
| 03:00 PM | $115.26 | Down $ -0.03 | $115.32 | $115.26 | 800 |
| 02:59 PM | $115.29 | Up $0.00 | $115.29 | $115.22 | 3,400 |
| 02:58 PM | $115.29 | Down $ -0.01 | $115.31 | $115.29 | 700 |
| 02:57 PM | $115.30 | Down $ -0.01 | $115.32 | $115.30 | 600 |
| 02:56 PM | $115.31 | Up $0.00 | $115.32 | $115.31 | 700 |
| 02:55 PM | $115.31 | Down $ -0.12 | $115.40 | $115.31 | 1,600 |
| 02:54 PM | $115.43 | Down $ -0.02 | $115.48 | $115.39 | 1,000 |
| 02:53 PM | $115.45 | Up $0.00 | $115.45 | $115.42 | 700 |
| 02:52 PM | $115.45 | Up $0.09 | $115.45 | $115.41 | 900 |
| 02:51 PM | $115.36 | Down $ -0.07 | $115.39 | $115.36 | 400 |
| 02:50 PM | $115.43 | Down $ -0.04 | $115.47 | $115.43 | 2,500 |
| 02:49 PM | $115.47 | Up $0.05 | $115.49 | $115.47 | 500 |
| 02:48 PM | $115.42 | Up $0.04 | $115.42 | $115.40 | 400 |
| 02:47 PM | $115.38 | Down $ -0.05 | $115.45 | $115.37 | 6,600 |
| 02:46 PM | $115.43 | Up $0.07 | $115.43 | $115.43 | 400 |
| 02:45 PM | $115.36 | Up $0.00 | $115.37 | $115.32 | 3,400 |
| 02:44 PM | $115.36 | Up $0.01 | $115.42 | $115.36 | 400 |
| 02:43 PM | $115.35 | Up $0.02 | $115.38 | $115.35 | 400 |
| 02:42 PM | $115.33 | Up $0.03 | $115.36 | $115.29 | 1,100 |
| 02:41 PM | $115.30 | Up $0.08 | $115.33 | $115.25 | 2,000 |
| 02:40 PM | $115.22 | Up $0.05 | $115.23 | $115.16 | 2,100 |
| 02:39 PM | $115.17 | Up $0.03 | $115.19 | $115.16 | 900 |
| 02:38 PM | $115.14 | Down $ -0.09 | $115.23 | $115.14 | 800 |
| 02:37 PM | $115.23 | Up $0.10 | $115.23 | $115.14 | 800 |
| 02:36 PM | $115.13 | Down $ -0.02 | $115.17 | $115.13 | 800 |
| 02:35 PM | $115.15 | Down $ -0.03 | $115.18 | $115.15 | 700 |
| 02:34 PM | $115.18 | Down $ -0.08 | $115.26 | $115.16 | 2,200 |
| 02:33 PM | $115.26 | Down $ -0.02 | $115.28 | $115.26 | 500 |
| 02:32 PM | $115.28 | Up $0.00 | $115.33 | $115.26 | 3,300 |
| 02:31 PM | $115.28 | Down $ -0.07 | $115.36 | $115.28 | 2,400 |
| 02:30 PM | $115.35 | Up $0.00 | $115.35 | $115.34 | 500 |
| 02:29 PM | $115.35 | Up $0.01 | $115.35 | $115.34 | 400 |
| 02:28 PM | $115.34 | Down $ -0.16 | $115.49 | $115.34 | 1,100 |
| 02:27 PM | $115.50 | Down $ -0.05 | $115.54 | $115.50 | 1,200 |
| 02:26 PM | $115.55 | Up $0.04 | $115.56 | $115.54 | 400 |
| 02:25 PM | $115.51 | Down $ -0.01 | $115.53 | $115.50 | 1,000 |
| 02:24 PM | $115.52 | Up $0.03 | $115.56 | $115.52 | 1,200 |
| 02:22 PM | $115.49 | Up $0.07 | $115.51 | $115.49 | 400 |
| 02:22 PM | $115.49 | Up $0.00 | $115.51 | $115.49 | 0 |
| 02:21 PM | $115.42 | Up $0.04 | $115.45 | $115.42 | 400 |
| 02:20 PM | $115.38 | Down $ -0.02 | $115.40 | $115.38 | 600 |
| 02:19 PM | $115.40 | Down $ -0.11 | $115.52 | $115.40 | 1,700 |
| 02:18 PM | $115.51 | Up $0.01 | $115.53 | $115.51 | 300 |
| 02:17 PM | $115.50 | Up $0.06 | $115.50 | $115.44 | 900 |
| 02:16 PM | $115.44 | Down $ -0.07 | $115.51 | $115.44 | 2,100 |
| 02:15 PM | $115.51 | Up $0.04 | $115.52 | $115.50 | 700 |
| 02:14 PM | $115.47 | Up $0.02 | $115.50 | $115.45 | 1,900 |
| 02:13 PM | $115.45 | Up $0.04 | $115.47 | $115.43 | 800 |
| 02:12 PM | $115.41 | Down $ -0.05 | $115.44 | $115.40 | 600 |
| 02:11 PM | $115.46 | Up $0.03 | $115.46 | $115.38 | 1,100 |
| 02:10 PM | $115.43 | Up $0.00 | $115.46 | $115.43 | 500 |
| 02:09 PM | $115.43 | Down $ -0.02 | $115.46 | $115.39 | 1,400 |
| 02:08 PM | $115.45 | Down $ -0.04 | $115.47 | $115.45 | 500 |
| 02:07 PM | $115.49 | Up $0.13 | $115.49 | $115.43 | 400 |
| 02:06 PM | $115.36 | Down $ -0.01 | $115.43 | $115.36 | 1,700 |
| 02:05 PM | $115.37 | Down $ -0.10 | $115.45 | $115.37 | 1,800 |
| 02:04 PM | $115.47 | Down $ -0.05 | $115.48 | $115.47 | 500 |
| 02:03 PM | $115.52 | Up $0.03 | $115.52 | $115.44 | 1,200 |
| 02:02 PM | $115.49 | Down $ -0.05 | $115.54 | $115.49 | 1,500 |
| 02:01 PM | $115.54 | Down $ -0.05 | $115.57 | $115.50 | 1,100 |
| 02:00 PM | $115.59 | Up $0.01 | $115.59 | $115.51 | 1,500 |
| 01:59 PM | $115.58 | Down $ -0.01 | $115.60 | $115.57 | 600 |
| 01:58 PM | $115.59 | Down $ -0.03 | $115.65 | $115.59 | 900 |
| 01:57 PM | $115.62 | Down $ -0.04 | $115.66 | $115.62 | 1,000 |
| 01:56 PM | $115.66 | Up $0.11 | $115.66 | $115.56 | 900 |
| 01:55 PM | $115.55 | Up $0.05 | $115.59 | $115.55 | 1,100 |
| 01:54 PM | $115.50 | Down $ -0.06 | $115.57 | $115.50 | 1,400 |
| 01:53 PM | $115.56 | Up $0.05 | $115.57 | $115.51 | 900 |
| 01:52 PM | $115.51 | Down $ -0.05 | $115.58 | $115.51 | 1,700 |
| 01:51 PM | $115.56 | Up $0.02 | $115.61 | $115.55 | 1,500 |
| 01:50 PM | $115.54 | Down $ -0.05 | $115.60 | $115.54 | 1,500 |
| 01:49 PM | $115.60 | Up $0.02 | $115.60 | $115.56 | 1,300 |
| 01:48 PM | $115.58 | Down $ -0.04 | $115.62 | $115.58 | 1,600 |
| 01:47 PM | $115.62 | Up $0.04 | $115.64 | $115.61 | 400 |
| 01:46 PM | $115.58 | Up $0.04 | $115.58 | $115.56 | 700 |
| 01:45 PM | $115.54 | Up $0.18 | $115.59 | $115.54 | 1,300 |
| 01:42 PM | $115.36 | Down $ -0.04 | $115.38 | $115.34 | 900 |
| 01:42 PM | $115.36 | Up $0.00 | $115.38 | $115.34 | 0 |
| 01:42 PM | $115.36 | Up $0.00 | $115.38 | $115.34 | 0 |
| 01:41 PM | $115.40 | Up $0.03 | $115.40 | $115.30 | 1,100 |
| 01:40 PM | $115.37 | Down $ -0.05 | $115.47 | $115.37 | 2,000 |
| 01:39 PM | $115.42 | Down $ -0.02 | $115.51 | $115.42 | 1,100 |
| 01:38 PM | $115.44 | Down $ -0.08 | $115.51 | $115.44 | 1,000 |
| 01:37 PM | $115.52 | Up $0.02 | $115.52 | $115.49 | 300 |
| 01:36 PM | $115.50 | Up $0.01 | $115.53 | $115.50 | 600 |
| 01:35 PM | $115.49 | Up $0.00 | $115.54 | $115.49 | 1,600 |
| 01:34 PM | $115.49 | Up $0.01 | $115.52 | $115.45 | 1,000 |
| 01:33 PM | $115.48 | Down $ -0.08 | $115.59 | $115.48 | 1,100 |
| 01:32 PM | $115.56 | Down $ -0.06 | $115.60 | $115.55 | 1,100 |
| 01:31 PM | $115.62 | Down $ -0.07 | $115.63 | $115.62 | 200 |
| 01:30 PM | $115.69 | Up $0.03 | $115.69 | $115.64 | 1,200 |
| 01:29 PM | $115.66 | Up $0.12 | $115.67 | $115.59 | 2,000 |
| 01:28 PM | $115.54 | Up $0.00 | $115.54 | $115.49 | 800 |
| 01:27 PM | $115.54 | Down $ -0.01 | $115.58 | $115.54 | 1,300 |
| 01:26 PM | $115.55 | Up $0.04 | $115.55 | $115.50 | 1,000 |
| 01:25 PM | $115.51 | Up $0.03 | $115.56 | $115.48 | 1,200 |
| 01:24 PM | $115.48 | Down $ -0.05 | $115.52 | $115.44 | 2,800 |
| 01:23 PM | $115.53 | Down $ -0.01 | $115.54 | $115.44 | 2,500 |
| 01:22 PM | $115.54 | Up $0.00 | $115.58 | $115.54 | 1,100 |
| 01:21 PM | $115.54 | Up $0.00 | $115.59 | $115.50 | 1,100 |
| 01:20 PM | $115.54 | Down $ -0.07 | $115.60 | $115.54 | 700 |
| 01:19 PM | $115.61 | Up $0.08 | $115.61 | $115.50 | 2,100 |
| 01:18 PM | $115.53 | Down $ -0.05 | $115.57 | $115.53 | 600 |
| 01:17 PM | $115.58 | Up $0.00 | $115.61 | $115.48 | 2,400 |
| 01:16 PM | $115.58 | Down $ -0.03 | $115.64 | $115.58 | 1,100 |
| 01:15 PM | $115.61 | Down $ -0.04 | $115.67 | $115.61 | 700 |
| 01:14 PM | $115.65 | Up $0.02 | $115.65 | $115.59 | 800 |
| 01:13 PM | $115.63 | Down $ -0.01 | $115.64 | $115.59 | 1,600 |
| 01:12 PM | $115.64 | Down $ -0.04 | $115.72 | $115.63 | 1,900 |
| 01:11 PM | $115.68 | Up $0.01 | $115.70 | $115.61 | 3,400 |
| 01:10 PM | $115.67 | Down $ -0.08 | $115.76 | $115.67 | 1,900 |
| 01:09 PM | $115.75 | Up $0.05 | $115.75 | $115.69 | 600 |
| 01:08 PM | $115.70 | Down $ -0.05 | $115.76 | $115.69 | 2,000 |
| 01:07 PM | $115.75 | Down $ -0.02 | $115.77 | $115.72 | 1,600 |
| 01:06 PM | $115.77 | Down $ -0.02 | $115.80 | $115.77 | 400 |
| 01:05 PM | $115.79 | Up $0.01 | $115.79 | $115.75 | 800 |
| 01:04 PM | $115.78 | Down $ -0.05 | $115.81 | $115.78 | 1,900 |
| 01:03 PM | $115.83 | Down $ -0.05 | $115.86 | $115.80 | 2,200 |
| 01:02 PM | $115.88 | Down $ -0.06 | $115.92 | $115.86 | 1,700 |
| 01:01 PM | $115.94 | Up $0.00 | $115.94 | $115.89 | 1,100 |
| 01:00 PM | $115.94 | Up $0.02 | $115.96 | $115.89 | 700 |
| 12:59 PM | $115.92 | Down $ -0.02 | $115.94 | $115.85 | 1,900 |
| 12:58 PM | $115.94 | Up $0.01 | $115.94 | $115.92 | 700 |
| 12:57 PM | $115.93 | Down $ -0.02 | $115.99 | $115.93 | 1,000 |
| 12:56 PM | $115.95 | Down $ -0.01 | $115.95 | $115.91 | 400 |
| 12:55 PM | $115.96 | Up $0.08 | $115.96 | $115.85 | 500 |
| 12:54 PM | $115.88 | Up $0.07 | $115.88 | $115.79 | 1,000 |
| 12:53 PM | $115.81 | Down $ -0.06 | $115.89 | $115.79 | 2,300 |
| 12:52 PM | $115.87 | Up $0.00 | $115.90 | $115.84 | 4,100 |
| 12:51 PM | $115.87 | Down $ -0.01 | $115.88 | $115.87 | 1,000 |
| 12:50 PM | $115.88 | Up $0.03 | $115.91 | $115.85 | 500 |
| 12:49 PM | $115.85 | Down $ -0.05 | $115.90 | $115.85 | 1,100 |
| 12:48 PM | $115.90 | Up $0.01 | $115.90 | $115.86 | 2,400 |
| 12:47 PM | $115.89 | Down $ -0.02 | $115.90 | $115.87 | 1,100 |
| 12:46 PM | $115.91 | Up $0.00 | $115.95 | $115.87 | 1,400 |
| 12:45 PM | $115.91 | Down $ -0.03 | $115.93 | $115.89 | 700 |
| 12:44 PM | $115.94 | Up $0.05 | $115.94 | $115.88 | 300 |
| 12:43 PM | $115.89 | Up $0.02 | $115.93 | $115.89 | 400 |
| 12:42 PM | $115.87 | Down $ -0.02 | $115.92 | $115.85 | 1,400 |
| 12:41 PM | $115.89 | Down $ -0.05 | $115.91 | $115.89 | 900 |
| 12:40 PM | $115.94 | Up $0.00 | $115.96 | $115.94 | 600 |
| 12:39 PM | $115.94 | Down $ -0.01 | $115.98 | $115.94 | 700 |
| 12:37 PM | $115.95 | Down $ -0.03 | $116.01 | $115.92 | 1,100 |
| 12:37 PM | $115.95 | Up $0.00 | $116.01 | $115.92 | 0 |
| 12:36 PM | $115.98 | Up $0.06 | $115.98 | $115.95 | 400 |
| 12:35 PM | $115.92 | Up $0.11 | $115.92 | $115.85 | 500 |
| 12:34 PM | $115.81 | Down $ -0.20 | $115.93 | $115.81 | 2,700 |
| 12:32 PM | $116.01 | Up $0.06 | $116.03 | $116.01 | 800 |
| 12:32 PM | $116.01 | Up $0.00 | $116.03 | $116.01 | 0 |
| 12:30 PM | $115.95 | Up $0.02 | $115.98 | $115.95 | 600 |
| 12:30 PM | $115.95 | Up $0.00 | $115.98 | $115.95 | 0 |
| 12:29 PM | $115.93 | Up $0.03 | $115.93 | $115.93 | 100 |
| 12:28 PM | $115.90 | Up $0.00 | $115.92 | $115.90 | 200 |
| 12:27 PM | $115.90 | Down $ -0.05 | $115.92 | $115.90 | 400 |
| 12:26 PM | $115.95 | Down $ -0.01 | $115.97 | $115.95 | 300 |
| 12:25 PM | $115.96 | Up $0.01 | $115.99 | $115.90 | 1,000 |
| 12:24 PM | $115.95 | Up $0.00 | $115.95 | $115.93 | 600 |
| 12:23 PM | $115.95 | Up $0.01 | $115.95 | $115.94 | 200 |
| 12:22 PM | $115.94 | Down $ -0.01 | $115.94 | $115.94 | 100 |
| 12:21 PM | $115.95 | Down $ -0.05 | $115.99 | $115.94 | 700 |
| 12:20 PM | $116.00 | Down $ -0.09 | $116.11 | $116.00 | 2,800 |
| 12:19 PM | $116.10 | Down $ -0.02 | $116.12 | $116.06 | 3,300 |
| 12:18 PM | $116.11 | Up $0.01 | $116.13 | $116.11 | 400 |
| 12:17 PM | $116.10 | Up $0.03 | $116.10 | $116.10 | 100 |
| 12:16 PM | $116.07 | Up $0.03 | $116.12 | $116.07 | 600 |
| 12:15 PM | $116.04 | Down $ -0.03 | $116.04 | $116.04 | 100 |
| 12:14 PM | $116.07 | Down $ -0.02 | $116.08 | $116.07 | 500 |
| 12:13 PM | $116.09 | Down $ -0.03 | $116.10 | $116.09 | 1,100 |
| 12:12 PM | $116.12 | Up $0.03 | $116.17 | $116.11 | 1,700 |
| 12:10 PM | $116.09 | Up $0.00 | $116.09 | $116.09 | 100 |
| 12:10 PM | $116.09 | Up $0.00 | $116.09 | $116.09 | 0 |
| 12:09 PM | $116.09 | Up $0.04 | $116.09 | $116.05 | 600 |
| 12:08 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 100 |
| 12:07 PM | $116.05 | Down $ -0.07 | $116.11 | $116.05 | 700 |
| 12:06 PM | $116.12 | Up $0.00 | $116.13 | $116.12 | 600 |
| 12:05 PM | $116.12 | Down $ -0.02 | $116.13 | $116.12 | 800 |
| 12:04 PM | $116.14 | Down $ -0.02 | $116.14 | $116.13 | 1,000 |
| 12:02 PM | $116.16 | Up $0.01 | $116.16 | $116.16 | 300 |
| 12:02 PM | $116.16 | Up $0.00 | $116.16 | $116.16 | 0 |
| 12:01 PM | $116.15 | Down $ -0.01 | $116.16 | $116.14 | 700 |
| 12:00 PM | $116.16 | Up $0.07 | $116.20 | $116.10 | 1,500 |
| 11:59 AM | $116.09 | Down $ -0.02 | $116.09 | $116.09 | 200 |
| 11:58 AM | $116.12 | Up $0.03 | $116.12 | $116.04 | 2,400 |
| 11:57 AM | $116.08 | Up $0.08 | $116.08 | $116.00 | 400 |
| 11:56 AM | $116.00 | Up $0.02 | $116.02 | $115.98 | 1,200 |
| 11:54 AM | $115.98 | Up $0.01 | $116.00 | $115.98 | 600 |
| 11:54 AM | $115.98 | Up $0.00 | $116.00 | $115.98 | 0 |
| 11:53 AM | $115.97 | Down $ -0.02 | $116.00 | $115.97 | 1,200 |
| 11:52 AM | $115.99 | Down $ -0.01 | $116.05 | $115.99 | 8,600 |
| 11:51 AM | $116.00 | Up $0.02 | $116.00 | $115.95 | 1,600 |
| 11:50 AM | $115.99 | Up $0.06 | $115.99 | $115.93 | 1,500 |
| 11:49 AM | $115.92 | Down $ -0.02 | $115.94 | $115.92 | 1,000 |
| 11:48 AM | $115.95 | Up $0.06 | $115.95 | $115.90 | 700 |
| 11:47 AM | $115.88 | Up $0.06 | $115.89 | $115.84 | 1,200 |
| 11:46 AM | $115.82 | Up $0.02 | $115.90 | $115.80 | 1,700 |
| 11:45 AM | $115.80 | Up $0.03 | $115.80 | $115.74 | 3,200 |
| 11:44 AM | $115.77 | Down $ -0.02 | $115.79 | $115.72 | 2,500 |
| 11:43 AM | $115.79 | Down $ -0.01 | $115.80 | $115.78 | 500 |
| 11:42 AM | $115.80 | Down $ -0.01 | $115.84 | $115.74 | 3,200 |
| 11:41 AM | $115.81 | Up $0.09 | $115.81 | $115.72 | 1,500 |
| 11:40 AM | $115.72 | Down $ -0.09 | $115.80 | $115.72 | 1,600 |
| 11:39 AM | $115.81 | Up $0.05 | $115.85 | $115.78 | 1,200 |
| 11:38 AM | $115.76 | Down $ -0.03 | $115.80 | $115.73 | 900 |
| 11:37 AM | $115.79 | Down $ -0.07 | $115.90 | $115.79 | 2,400 |
| 11:36 AM | $115.86 | Down $ -0.14 | $115.94 | $115.86 | 1,100 |
| 11:35 AM | $116.00 | Up $0.02 | $116.00 | $115.94 | 3,300 |
| 11:34 AM | $115.98 | Down $ -0.05 | $116.05 | $115.98 | 1,800 |
| 11:33 AM | $116.03 | Up $0.04 | $116.03 | $116.01 | 500 |
| 11:32 AM | $115.99 | Up $0.08 | $116.00 | $115.99 | 200 |
| 11:31 AM | $115.91 | Down $ -0.02 | $115.97 | $115.91 | 800 |
| 11:30 AM | $115.93 | Down $ -0.05 | $115.96 | $115.93 | 700 |
| 11:29 AM | $115.98 | Down $ -0.02 | $116.02 | $115.96 | 3,200 |
| 11:28 AM | $116.00 | Down $ -0.08 | $116.04 | $116.00 | 1,000 |
| 11:27 AM | $116.08 | Down $ -0.01 | $116.08 | $116.05 | 500 |
| 11:26 AM | $116.09 | Up $0.04 | $116.10 | $116.05 | 600 |
| 11:25 AM | $116.05 | Down $ -0.04 | $116.10 | $116.05 | 1,500 |
| 11:24 AM | $116.09 | Up $0.07 | $116.09 | $116.06 | 300 |
| 11:23 AM | $116.02 | Up $0.01 | $116.03 | $115.99 | 500 |
| 11:22 AM | $116.01 | Down $ -0.08 | $116.08 | $116.01 | 200 |
| 11:21 AM | $116.09 | Up $0.09 | $116.09 | $116.00 | 1,200 |
| 11:20 AM | $116.00 | Up $0.06 | $116.00 | $115.97 | 200 |
| 11:19 AM | $115.94 | Down $ -0.08 | $116.02 | $115.93 | 1,900 |
| 11:18 AM | $116.02 | Down $ -0.04 | $116.05 | $116.00 | 600 |
| 11:17 AM | $116.06 | Down $ -0.01 | $116.10 | $116.04 | 2,800 |
| 11:16 AM | $116.07 | Down $ -0.01 | $116.07 | $116.03 | 800 |
| 11:15 AM | $116.08 | Down $ -0.01 | $116.10 | $116.08 | 700 |
| 11:14 AM | $116.09 | Up $0.04 | $116.09 | $116.07 | 200 |
| 11:13 AM | $116.05 | Up $0.00 | $116.05 | $116.04 | 400 |
| 11:12 AM | $116.05 | Down $ -0.01 | $116.05 | $116.03 | 600 |
| 11:11 AM | $116.06 | Up $0.02 | $116.06 | $116.03 | 1,200 |
| 11:10 AM | $116.04 | Down $ -0.01 | $116.04 | $116.00 | 900 |
| 11:09 AM | $116.05 | Up $0.00 | $116.09 | $116.05 | 300 |
| 11:08 AM | $116.05 | Up $0.04 | $116.05 | $115.96 | 3,000 |
| 11:07 AM | $116.01 | Down $ -0.05 | $116.08 | $116.01 | 900 |
| 11:06 AM | $116.06 | Up $0.02 | $116.06 | $116.04 | 1,900 |
| 11:05 AM | $116.04 | Up $0.00 | $116.11 | $116.04 | 2,300 |
| 11:04 AM | $116.04 | Down $ -0.03 | $116.09 | $116.04 | 1,000 |
| 11:03 AM | $116.07 | Up $0.07 | $116.07 | $116.03 | 900 |
| 11:02 AM | $116.00 | Up $0.03 | $116.00 | $115.90 | 700 |
| 11:01 AM | $115.97 | Up $0.04 | $115.97 | $115.89 | 2,700 |
| 11:00 AM | $115.93 | Up $0.13 | $115.93 | $115.78 | 3,500 |
| 10:59 AM | $115.81 | Down $ -0.02 | $115.87 | $115.81 | 3,400 |
| 10:58 AM | $115.83 | Down $ -0.01 | $115.92 | $115.83 | 1,000 |
| 10:57 AM | $115.84 | Down $ -0.05 | $115.89 | $115.84 | 500 |
| 10:56 AM | $115.89 | Up $0.10 | $115.95 | $115.81 | 900 |
| 10:55 AM | $115.79 | Down $ -0.01 | $115.79 | $115.73 | 1,800 |
| 10:54 AM | $115.80 | Down $ -0.12 | $115.89 | $115.80 | 1,000 |
| 10:53 AM | $115.92 | Up $0.05 | $115.92 | $115.86 | 500 |
| 10:52 AM | $115.87 | Down $ -0.09 | $115.91 | $115.87 | 600 |
| 10:51 AM | $115.96 | Up $0.07 | $115.96 | $115.90 | 2,100 |
| 10:50 AM | $115.89 | Down $ -0.08 | $115.92 | $115.86 | 2,100 |
| 10:49 AM | $115.97 | Up $0.07 | $116.02 | $115.94 | 2,200 |
| 10:48 AM | $115.90 | Down $ -0.06 | $115.92 | $115.90 | 400 |
| 10:47 AM | $115.96 | Down $ -0.05 | $115.96 | $115.94 | 1,300 |
| 10:46 AM | $116.01 | Down $ -0.10 | $116.11 | $116.01 | 1,800 |
| 10:45 AM | $116.11 | Up $0.03 | $116.15 | $116.11 | 400 |
| 10:44 AM | $116.08 | Down $ -0.03 | $116.14 | $116.07 | 2,200 |
| 10:43 AM | $116.11 | Up $0.09 | $116.11 | $116.05 | 1,300 |
| 10:42 AM | $116.02 | Up $0.07 | $116.02 | $115.94 | 2,400 |
| 10:41 AM | $115.95 | Up $0.00 | $115.98 | $115.90 | 2,800 |
| 10:40 AM | $115.95 | Down $ -0.01 | $115.95 | $115.88 | 900 |
| 10:39 AM | $115.96 | Up $0.00 | $115.98 | $115.92 | 1,500 |
| 10:38 AM | $115.96 | Down $ -0.13 | $116.10 | $115.96 | 1,500 |
| 10:37 AM | $116.09 | Down $ -0.08 | $116.19 | $116.09 | 1,200 |
| 10:36 AM | $116.17 | Down $ -0.04 | $116.18 | $116.16 | 900 |
| 10:35 AM | $116.21 | Up $0.15 | $116.21 | $116.06 | 300 |
| 10:34 AM | $116.06 | Up $0.08 | $116.06 | $115.96 | 800 |
| 10:33 AM | $115.98 | Up $0.05 | $116.00 | $115.91 | 1,100 |
| 10:32 AM | $115.93 | Up $0.06 | $115.95 | $115.89 | 1,600 |
| 10:31 AM | $115.87 | Down $ -0.02 | $115.93 | $115.87 | 1,800 |
| 10:30 AM | $115.89 | Up $0.08 | $115.89 | $115.89 | 800 |
| 10:29 AM | $115.81 | Up $0.09 | $115.83 | $115.74 | 700 |
| 10:28 AM | $115.72 | Down $ -0.20 | $115.90 | $115.72 | 2,500 |
| 10:27 AM | $115.93 | Up $0.00 | $115.95 | $115.88 | 5,400 |
| 10:26 AM | $115.92 | Up $0.00 | $115.97 | $115.92 | 4,600 |
| 10:25 AM | $115.92 | Up $0.01 | $115.95 | $115.85 | 1,900 |
| 10:24 AM | $115.91 | Up $0.00 | $115.94 | $115.91 | 900 |
| 10:23 AM | $115.91 | Up $0.09 | $115.98 | $115.86 | 2,100 |
| 10:22 AM | $115.82 | Down $ -0.03 | $115.84 | $115.77 | 1,500 |
| 10:21 AM | $115.85 | Up $0.06 | $115.85 | $115.75 | 1,200 |
| 10:20 AM | $115.79 | Down $ -0.08 | $115.88 | $115.77 | 1,900 |
| 10:19 AM | $115.88 | Down $ -0.02 | $115.88 | $115.82 | 1,500 |
| 10:18 AM | $115.89 | Down $ -0.04 | $115.95 | $115.89 | 1,400 |
| 10:17 AM | $115.93 | Up $0.01 | $115.93 | $115.93 | 100 |
| 10:16 AM | $115.92 | Down $ -0.13 | $116.03 | $115.92 | 1,200 |
| 10:15 AM | $116.05 | Up $0.02 | $116.11 | $116.05 | 1,900 |
| 10:14 AM | $116.03 | Up $0.09 | $116.03 | $115.97 | 1,500 |
| 10:13 AM | $115.94 | Up $0.05 | $115.94 | $115.94 | 100 |
| 10:12 AM | $115.89 | Up $0.03 | $115.89 | $115.88 | 300 |
| 10:11 AM | $115.86 | Up $0.07 | $115.90 | $115.81 | 1,800 |
| 10:10 AM | $115.79 | Up $0.03 | $115.79 | $115.77 | 200 |
| 10:09 AM | $115.76 | Up $0.07 | $115.76 | $115.74 | 800 |
| 10:08 AM | $115.69 | Up $0.01 | $115.69 | $115.61 | 3,500 |
| 10:07 AM | $115.68 | Up $0.02 | $115.70 | $115.65 | 1,200 |
| 10:06 AM | $115.66 | Down $ -0.16 | $115.80 | $115.65 | 1,700 |
| 10:05 AM | $115.82 | Down $ -0.01 | $115.88 | $115.76 | 3,100 |
| 10:04 AM | $115.83 | Down $ -0.07 | $116.03 | $115.79 | 3,300 |
| 10:03 AM | $115.90 | Down $ -0.02 | $115.99 | $115.90 | 3,000 |
| 10:02 AM | $115.92 | Up $0.08 | $115.96 | $115.82 | 2,100 |
| 10:01 AM | $115.84 | Down $ -0.02 | $115.87 | $115.77 | 1,400 |
| 10:00 AM | $115.86 | Down $ -0.16 | $116.10 | $115.82 | 2,100 |
| 09:59 AM | $116.02 | Down $ -0.06 | $116.03 | $116.02 | 200 |
| 09:58 AM | $116.08 | Up $0.01 | $116.16 | $116.03 | 2,700 |
| 09:57 AM | $116.07 | Down $ -0.08 | $116.18 | $115.99 | 4,500 |
| 09:56 AM | $116.15 | Up $0.00 | $116.18 | $115.98 | 4,500 |
| 09:55 AM | $116.15 | Up $0.22 | $116.16 | $115.93 | 3,400 |
| 09:54 AM | $115.93 | Up $0.03 | $115.95 | $115.85 | 2,900 |
| 09:53 AM | $115.90 | Down $ -0.13 | $116.01 | $115.86 | 2,400 |
| 09:52 AM | $116.03 | Up $0.04 | $116.03 | $115.92 | 1,700 |
| 09:51 AM | $115.99 | Up $0.06 | $115.99 | $115.99 | 300 |
| 09:50 AM | $115.93 | Down $ -0.08 | $116.01 | $115.93 | 2,400 |
| 09:49 AM | $116.01 | Up $0.18 | $116.09 | $115.87 | 4,800 |
| 09:48 AM | $115.83 | Up $0.18 | $115.83 | $115.64 | 1,100 |
| 09:47 AM | $115.65 | Up $0.17 | $115.65 | $115.65 | 500 |
| 09:46 AM | $115.48 | Up $0.20 | $115.51 | $115.35 | 1,500 |
| 09:45 AM | $115.28 | Down $ -0.06 | $115.35 | $115.28 | 1,500 |
| 09:44 AM | $115.34 | Up $0.03 | $115.38 | $115.28 | 1,400 |
| 09:43 AM | $115.31 | Up $0.06 | $115.31 | $115.28 | 400 |
| 09:42 AM | $115.25 | Up $0.00 | $115.37 | $115.24 | 2,700 |
| 09:41 AM | $115.25 | Down $ -0.41 | $115.62 | $115.25 | 9,700 |
| 09:40 AM | $115.66 | Up $0.13 | $115.66 | $115.54 | 3,000 |
| 09:39 AM | $115.53 | Up $0.26 | $115.53 | $115.42 | 2,900 |
| 09:38 AM | $115.27 | Up $0.19 | $115.27 | $115.14 | 1,100 |
| 09:37 AM | $115.08 | Up $0.30 | $115.08 | $114.77 | 3,500 |
| 09:36 AM | $114.78 | Down $ -0.14 | $114.88 | $114.78 | 4,300 |
| 09:35 AM | $114.92 | Up $0.00 | $115.01 | $114.86 | 4,700 |
| 09:34 AM | $114.92 | Down $ -0.15 | $115.15 | $114.92 | 6,400 |
| 09:33 AM | $115.07 | Down $ -0.23 | $115.49 | $115.04 | 4,200 |
| 09:32 AM | $115.30 | Down $ -0.59 | $115.70 | $115.29 | 1,900 |
| 09:31 AM | $115.89 | Down $ -0.27 | $116.13 | $115.89 | 2,100 |
| 09:30 AM | $116.16 | Up $0.59 | $116.59 | $116.16 | 15,600 |
| Previous close | $115.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18-04-2024 | $115.59 | $116.11 | $116.20 | $115.11 | 859,100 |
| 17-04-2024 | $115.57 | $115.24 | $115.80 | $114.82 | 665,000 |
| 16-04-2024 | $116.44 | $117.51 | $117.76 | $116.26 | 726,400 |
| 15-04-2024 | $117.87 | $118.99 | $119.05 | $117.17 | 707,700 |
| 12-04-2024 | $118.55 | $118.69 | $118.73 | $117.81 | 552,200 |
| 11-04-2024 | $118.57 | $118.97 | $119.19 | $118.29 | 617,700 |
| 10-04-2024 | $120.47 | $120.98 | $121.35 | $120.07 | 615,700 |
| 09-04-2024 | $121.09 | $120.80 | $121.13 | $120.28 | 696,500 |
| 08-04-2024 | $120.03 | $119.62 | $120.29 | $119.57 | 343,100 |
| 05-04-2024 | $118.87 | $119.09 | $119.42 | $118.55 | 338,000 |
| 04-04-2024 | $117.82 | $119.40 | $119.62 | $117.07 | 411,000 |
| 03-04-2024 | $118.55 | $118.97 | $119.05 | $118.43 | 451,500 |
| 02-04-2024 | $118.08 | $117.92 | $118.21 | $117.60 | 1,331,300 |
| 01-04-2024 | $119.30 | $119.09 | $119.32 | $118.31 | 800,500 |
| 28-03-2024 | $119.43 | $119.72 | $120.03 | $119.30 | 2,310,100 |
| 27-03-2024 | $120.08 | $119.45 | $120.21 | $119.40 | 1,525,500 |
| 26-03-2024 | $118.57 | $118.92 | $119.55 | $118.55 | 912,200 |
| 25-03-2024 | $118.72 | $120.12 | $120.12 | $118.63 | 1,344,000 |
| 22-03-2024 | $121.52 | $121.28 | $121.85 | $121.15 | 592,000 |
| 21-03-2024 | $121.76 | $121.63 | $122.64 | $121.55 | 1,023,100 |
| 20-03-2024 | $120.92 | $120.06 | $121.01 | $119.65 | 548,000 |
| 19-03-2024 | $119.22 | $119.64 | $120.02 | $118.50 | 787,700 |
| 18-03-2024 | $121.60 | $121.66 | $122.06 | $121.49 | 778,700 |
| 15-03-2024 | $121.46 | $121.25 | $121.90 | $120.95 | 1,906,500 |
| 14-03-2024 | $121.42 | $121.10 | $121.69 | $120.59 | 989,400 |
| 13-03-2024 | $123.13 | $122.89 | $123.37 | $122.28 | 1,046,100 |
| 12-03-2024 | $122.20 | $121.83 | $122.29 | $121.03 | 1,058,900 |
| 11-03-2024 | $120.83 | $120.47 | $121.33 | $120.46 | 1,021,800 |
| 08-03-2024 | $121.08 | $122.42 | $122.42 | $120.96 | 603,900 |
| 07-03-2024 | $121.07 | $120.76 | $121.40 | $119.70 | 840,200 |
Graphs are not available, please refer to the detailed table