Print

Quotes and Market Data

Find a quote

CANADIAN PACIFIC KANSAS CITY LIMITED

112.01 Up 0.14 (0.12 %)

Delayed : 2025/02/06 16:00:01

  • Previous close $111.87
  • Opening $112.21
  • Price Ask $111.82
  • Price Bid $111.82
  • Size Bid 1
  • Size Ask 27
  • Today High $112.66
  • Today Low $111.13
  • 52 Weeks High $123.37
  • 52 Weeks Low $101.76
  • Volume 1,554,951

Fundamentals

  • P/E Ratio : 28.11
  • Earnings/Share : 7.19
  • Dividends/Share : $0.19
  • Current Div. Yield : 0.68
  • Market Cap (M) : 104,430.65
  • Shares Out (M) : 933.50
  • Exchange : XTSE
  • Ex Dividend Date : 2025/03/28

Intraday history

Hour Last Change High Low Volume
04:00 PM $112.01 Up $0.01 $112.01 $112.01 739,300
03:59 PM $112.00 Down $ -0.01 $112.06 $112.00 15,200
03:58 PM $112.01 Up $0.02 $112.05 $112.00 11,100
03:57 PM $111.99 Down $ -0.05 $112.05 $111.97 14,400
03:56 PM $112.04 Up $0.03 $112.10 $112.02 11,800
03:55 PM $112.01 Up $0.07 $112.08 $111.95 15,700
03:54 PM $111.94 Up $0.01 $111.94 $111.89 7,200
03:53 PM $111.93 Down $ -0.07 $112.00 $111.85 11,200
03:52 PM $112.00 Up $0.01 $112.01 $111.98 10,900
03:51 PM $111.99 Down $ -0.02 $112.02 $111.99 5,100
03:50 PM $112.01 Up $0.04 $112.19 $111.98 42,200
03:49 PM $111.97 Up $0.05 $111.98 $111.92 3,900
03:48 PM $111.92 Down $ -0.01 $111.93 $111.91 1,900
03:47 PM $111.93 Up $0.10 $111.94 $111.85 2,100
03:46 PM $111.83 Up $0.03 $111.86 $111.80 3,700
03:45 PM $111.80 Up $0.08 $111.80 $111.70 7,800
03:44 PM $111.72 Up $0.03 $111.75 $111.70 3,600
03:43 PM $111.69 Up $0.03 $111.70 $111.65 3,800
03:42 PM $111.66 Up $0.02 $111.67 $111.59 9,400
03:41 PM $111.64 Up $0.00 $111.66 $111.63 13,600
03:40 PM $111.64 Up $0.05 $111.67 $111.59 4,700
03:39 PM $111.59 Up $0.03 $111.59 $111.57 600
03:38 PM $111.57 Down $0.00 $111.60 $111.53 10,200
03:37 PM $111.57 Up $0.08 $111.57 $111.48 4,000
03:36 PM $111.49 Up $0.02 $111.49 $111.45 4,300
03:35 PM $111.47 Up $0.10 $111.47 $111.38 1,300
03:34 PM $111.37 Down $ -0.01 $111.42 $111.37 5,000
03:33 PM $111.38 Down $ -0.02 $111.40 $111.38 2,800
03:32 PM $111.40 Up $0.01 $111.41 $111.40 600
03:31 PM $111.39 Down $ -0.01 $111.40 $111.39 4,000
03:30 PM $111.40 Up $0.04 $111.40 $111.36 4,700
03:29 PM $111.36 Up $0.06 $111.36 $111.31 1,200
03:28 PM $111.30 Down $ -0.05 $111.37 $111.30 2,700
03:27 PM $111.35 Down $ -0.03 $111.39 $111.34 4,900
03:26 PM $111.38 Up $0.02 $111.41 $111.37 4,700
03:25 PM $111.36 Up $0.00 $111.37 $111.35 1,800
03:24 PM $111.36 Down $ -0.01 $111.38 $111.33 3,500
03:22 PM $111.37 Up $0.00 $111.38 $111.34 2,700
03:22 PM $111.37 Up $0.00 $111.38 $111.34 0
03:21 PM $111.37 Up $0.02 $111.37 $111.35 300
03:20 PM $111.35 Up $0.08 $111.35 $111.26 4,300
03:19 PM $111.27 Down $ -0.03 $111.30 $111.27 2,500
03:18 PM $111.30 Down $ -0.01 $111.34 $111.30 2,400
03:17 PM $111.31 Up $0.05 $111.33 $111.28 3,700
03:16 PM $111.27 Down $ -0.02 $111.29 $111.27 700
03:15 PM $111.28 Down $ -0.03 $111.35 $111.28 2,500
03:14 PM $111.32 Up $0.00 $111.32 $111.32 400
03:13 PM $111.31 Down $ -0.01 $111.33 $111.30 1,900
03:12 PM $111.32 Up $0.04 $111.32 $111.26 3,200
03:11 PM $111.28 Up $0.02 $111.28 $111.24 1,300
03:10 PM $111.26 Down $ -0.02 $111.31 $111.26 1,900
03:09 PM $111.28 Down $ -0.01 $111.30 $111.28 1,900
03:08 PM $111.29 Up $0.01 $111.30 $111.27 2,400
03:07 PM $111.28 Down $ -0.03 $111.32 $111.28 2,900
03:06 PM $111.31 Up $0.01 $111.31 $111.28 900
03:05 PM $111.30 Up $0.04 $111.30 $111.26 2,000
03:04 PM $111.26 Up $0.03 $111.28 $111.21 1,800
03:03 PM $111.23 Up $0.01 $111.23 $111.17 1,600
03:02 PM $111.22 Up $0.01 $111.25 $111.22 500
03:01 PM $111.21 Up $0.02 $111.21 $111.21 400
02:59 PM $111.19 Up $0.02 $111.19 $111.13 4,500
02:59 PM $111.19 Up $0.00 $111.19 $111.13 0
02:58 PM $111.17 Down $ -0.01 $111.17 $111.14 3,400
02:57 PM $111.18 Up $0.05 $111.19 $111.15 1,400
02:56 PM $111.13 Down $ -0.04 $111.16 $111.13 800
02:55 PM $111.17 Up $0.00 $111.22 $111.15 1,700
02:54 PM $111.17 Down $ -0.02 $111.22 $111.17 700
02:53 PM $111.19 Down $ -0.07 $111.28 $111.19 2,000
02:51 PM $111.26 Up $0.06 $111.26 $111.20 1,400
02:51 PM $111.26 Up $0.00 $111.26 $111.20 0
02:50 PM $111.20 Down $ -0.05 $111.23 $111.20 1,100
02:49 PM $111.25 Down $ -0.01 $111.29 $111.23 2,900
02:48 PM $111.26 Up $0.03 $111.26 $111.24 1,000
02:47 PM $111.23 Up $0.00 $111.23 $111.20 500
02:46 PM $111.23 Down $ -0.03 $111.25 $111.23 400
02:45 PM $111.26 Down $ -0.03 $111.30 $111.26 400
02:44 PM $111.29 Down $ -0.01 $111.32 $111.28 2,600
02:43 PM $111.30 Down $ -0.18 $111.46 $111.30 1,300
02:42 PM $111.48 Up $0.01 $111.48 $111.47 200
02:41 PM $111.47 Down $ -0.08 $111.54 $111.46 2,500
02:40 PM $111.55 Up $0.03 $111.55 $111.49 1,900
02:39 PM $111.52 Up $0.06 $111.52 $111.42 2,800
02:38 PM $111.46 Up $0.04 $111.48 $111.39 2,100
02:37 PM $111.42 Up $0.06 $111.43 $111.38 2,000
02:36 PM $111.36 Up $0.05 $111.39 $111.32 2,000
02:35 PM $111.31 Down $ -0.02 $111.33 $111.29 1,800
02:34 PM $111.33 Up $0.05 $111.33 $111.30 800
02:33 PM $111.28 Down $ -0.06 $111.32 $111.28 1,400
02:32 PM $111.34 Up $0.06 $111.34 $111.28 1,200
02:31 PM $111.28 Down $ -0.08 $111.34 $111.27 4,100
02:30 PM $111.36 Down $ -0.01 $111.37 $111.35 1,900
02:29 PM $111.37 Up $0.03 $111.38 $111.34 3,500
02:28 PM $111.34 Down $ -0.04 $111.36 $111.34 700
02:27 PM $111.38 Down $ -0.02 $111.38 $111.38 400
02:26 PM $111.40 Down $ -0.07 $111.46 $111.40 1,700
02:25 PM $111.47 Down $ -0.01 $111.48 $111.47 300
02:24 PM $111.48 Down $ -0.03 $111.51 $111.48 1,600
02:23 PM $111.51 Up $0.01 $111.51 $111.51 100
02:21 PM $111.50 Down $ -0.06 $111.55 $111.50 900
02:21 PM $111.50 Up $0.00 $111.55 $111.50 0
02:20 PM $111.56 Down $ -0.01 $111.59 $111.56 1,200
02:19 PM $111.57 Down $ -0.04 $111.60 $111.52 2,400
02:18 PM $111.61 Down $ -0.01 $111.63 $111.61 500
02:17 PM $111.62 Up $0.04 $111.62 $111.60 900
02:16 PM $111.58 Up $0.00 $111.60 $111.58 1,100
02:15 PM $111.58 Down $ -0.03 $111.60 $111.58 500
02:14 PM $111.61 Down $ -0.05 $111.65 $111.61 1,200
02:13 PM $111.66 Down $ -0.06 $111.70 $111.66 1,400
02:11 PM $111.72 Up $0.05 $111.72 $111.67 1,000
02:11 PM $111.72 Up $0.00 $111.72 $111.67 0
02:10 PM $111.67 Down $ -0.02 $111.70 $111.67 1,100
02:09 PM $111.69 Down $ -0.03 $111.72 $111.69 1,600
02:08 PM $111.72 Up $0.00 $111.73 $111.72 1,400
02:07 PM $111.72 Up $0.01 $111.72 $111.71 500
02:05 PM $111.71 Up $0.03 $111.71 $111.71 300
02:05 PM $111.71 Up $0.00 $111.71 $111.71 0
02:04 PM $111.68 Down $ -0.02 $111.69 $111.67 1,200
02:03 PM $111.70 Down $ -0.03 $111.73 $111.70 900
02:02 PM $111.73 Up $0.04 $111.73 $111.68 2,500
02:01 PM $111.69 Up $0.05 $111.69 $111.65 1,000
02:00 PM $111.64 Up $0.03 $111.64 $111.63 1,300
01:59 PM $111.61 Up $0.01 $111.62 $111.61 400
01:58 PM $111.60 Down $ -0.04 $111.66 $111.60 400
01:57 PM $111.64 Up $0.06 $111.64 $111.60 800
01:56 PM $111.58 Down $ -0.03 $111.65 $111.57 2,000
01:55 PM $111.61 Down $ -0.06 $111.66 $111.60 800
01:54 PM $111.67 Down $ -0.01 $111.67 $111.66 700
01:53 PM $111.68 Down $ -0.01 $111.68 $111.68 300
01:52 PM $111.69 Down $ -0.01 $111.74 $111.69 1,100
01:51 PM $111.70 Up $0.06 $111.71 $111.65 1,000
01:50 PM $111.64 Up $0.09 $111.65 $111.60 700
01:49 PM $111.55 Up $0.00 $111.60 $111.55 2,000
01:47 PM $111.55 Down $ -0.06 $111.63 $111.55 2,000
01:47 PM $111.55 Up $0.00 $111.63 $111.55 0
01:46 PM $111.61 Up $0.00 $111.62 $111.59 1,700
01:45 PM $111.61 Down $ -0.03 $111.64 $111.60 1,600
01:44 PM $111.64 Down $ -0.06 $111.69 $111.64 1,200
01:43 PM $111.70 Down $ -0.02 $111.73 $111.70 1,900
01:42 PM $111.72 Up $0.09 $111.72 $111.66 1,300
01:41 PM $111.63 Up $0.06 $111.63 $111.58 1,400
01:40 PM $111.57 Down $ -0.10 $111.66 $111.57 2,900
01:39 PM $111.67 Down $ -0.01 $111.68 $111.66 1,200
01:38 PM $111.68 Up $0.01 $111.68 $111.60 3,400
01:37 PM $111.67 Down $ -0.01 $111.67 $111.66 800
01:36 PM $111.68 Up $0.01 $111.69 $111.67 1,400
01:35 PM $111.67 Down $ -0.03 $111.69 $111.67 200
01:34 PM $111.70 Down $ -0.03 $111.70 $111.68 600
01:33 PM $111.73 Down $ -0.02 $111.75 $111.73 1,000
01:32 PM $111.76 Down $ -0.04 $111.78 $111.76 800
01:31 PM $111.79 Up $0.02 $111.79 $111.78 300
01:30 PM $111.77 Down $ -0.03 $111.79 $111.76 700
01:29 PM $111.80 Up $0.04 $111.80 $111.77 500
01:28 PM $111.76 Up $0.04 $111.76 $111.70 1,900
01:27 PM $111.72 Up $0.03 $111.72 $111.70 3,300
01:25 PM $111.69 Down $ -0.03 $111.70 $111.69 700
01:25 PM $111.69 Up $0.00 $111.70 $111.69 0
01:24 PM $111.72 Down $ -0.04 $111.73 $111.72 600
01:23 PM $111.76 Up $0.06 $111.76 $111.72 1,300
01:22 PM $111.70 Down $ -0.01 $111.73 $111.70 2,100
01:21 PM $111.71 Down $ -0.07 $111.77 $111.71 900
01:20 PM $111.78 Up $0.00 $111.78 $111.77 700
01:19 PM $111.78 Down $ -0.03 $111.80 $111.78 500
01:18 PM $111.81 Down $ -0.09 $111.92 $111.81 2,800
01:17 PM $111.90 Up $0.07 $111.90 $111.83 6,500
01:16 PM $111.83 Up $0.04 $111.83 $111.83 400
01:15 PM $111.79 Up $0.11 $111.79 $111.70 4,000
01:14 PM $111.68 Down $ -0.06 $111.72 $111.68 800
01:13 PM $111.74 Up $0.04 $111.76 $111.73 900
01:12 PM $111.70 Up $0.03 $111.70 $111.69 700
01:11 PM $111.67 Down $ -0.04 $111.69 $111.64 1,600
01:10 PM $111.71 Up $0.06 $111.72 $111.66 1,700
01:09 PM $111.65 Down $ -0.05 $111.68 $111.65 1,300
01:08 PM $111.70 Up $0.02 $111.70 $111.67 1,100
01:07 PM $111.68 Down $ -0.06 $111.72 $111.68 1,100
01:06 PM $111.74 Up $0.00 $111.76 $111.74 1,300
01:05 PM $111.74 Up $0.01 $111.74 $111.73 700
01:04 PM $111.73 Up $0.01 $111.73 $111.73 800
01:03 PM $111.72 Up $0.00 $111.72 $111.71 900
01:02 PM $111.72 Down $ -0.02 $111.74 $111.71 500
01:01 PM $111.74 Up $0.01 $111.74 $111.74 400
01:00 PM $111.73 Up $0.04 $111.75 $111.71 700
12:59 PM $111.70 Up $0.03 $111.70 $111.67 1,600
12:58 PM $111.66 Down $ -0.01 $111.66 $111.66 200
12:57 PM $111.67 Up $0.00 $111.67 $111.66 200
12:56 PM $111.67 Down $ -0.09 $111.75 $111.67 1,800
12:54 PM $111.76 Down $ -0.05 $111.79 $111.76 900
12:54 PM $111.76 Up $0.00 $111.79 $111.76 0
12:53 PM $111.81 Up $0.04 $111.81 $111.75 3,800
12:52 PM $111.77 Up $0.04 $111.77 $111.76 600
12:51 PM $111.73 Up $0.01 $111.73 $111.73 400
12:50 PM $111.72 Up $0.03 $111.72 $111.72 100
12:49 PM $111.69 Down $ -0.04 $111.74 $111.69 800
12:48 PM $111.73 Up $0.09 $111.73 $111.63 1,600
12:47 PM $111.64 Down $ -0.02 $111.71 $111.64 1,800
12:46 PM $111.66 Up $0.03 $111.67 $111.64 900
12:45 PM $111.63 Up $0.01 $111.63 $111.63 400
12:44 PM $111.62 Up $0.04 $111.62 $111.55 2,200
12:43 PM $111.58 Down $ -0.08 $111.63 $111.56 1,000
12:42 PM $111.66 Down $ -0.05 $111.71 $111.65 600
12:41 PM $111.71 Up $0.02 $111.71 $111.71 300
12:40 PM $111.69 Up $0.03 $111.69 $111.65 900
12:39 PM $111.66 Up $0.08 $111.67 $111.60 700
12:38 PM $111.58 Up $0.02 $111.59 $111.56 2,600
12:37 PM $111.56 Down $ -0.02 $111.56 $111.54 3,300
12:36 PM $111.58 Down $ -0.02 $111.58 $111.56 200
12:35 PM $111.60 Up $0.02 $111.63 $111.59 1,300
12:34 PM $111.58 Down $ -0.08 $111.66 $111.58 2,400
12:33 PM $111.66 Up $0.00 $111.66 $111.66 100
12:31 PM $111.66 Up $0.00 $111.68 $111.65 800
12:31 PM $111.66 Up $0.00 $111.68 $111.65 0
12:30 PM $111.66 Down $ -0.01 $111.70 $111.65 2,100
12:29 PM $111.67 Up $0.01 $111.68 $111.67 400
12:26 PM $111.66 Down $ -0.02 $111.68 $111.66 300
12:26 PM $111.66 Up $0.00 $111.68 $111.66 0
12:26 PM $111.66 Up $0.00 $111.68 $111.66 0
12:25 PM $111.68 Up $0.02 $111.71 $111.66 1,400
12:24 PM $111.66 Down $ -0.02 $111.66 $111.64 700
12:23 PM $111.68 Up $0.03 $111.70 $111.63 3,000
12:22 PM $111.65 Up $0.03 $111.65 $111.62 300
12:21 PM $111.62 Up $0.07 $111.62 $111.55 2,500
12:20 PM $111.55 Up $0.02 $111.55 $111.55 300
12:19 PM $111.53 Up $0.06 $111.53 $111.49 1,300
12:17 PM $111.47 Up $0.00 $111.47 $111.47 1,300
12:17 PM $111.47 Up $0.00 $111.47 $111.47 0
12:16 PM $111.47 Up $0.02 $111.48 $111.46 700
12:14 PM $111.45 Down $ -0.01 $111.50 $111.45 1,100
12:14 PM $111.45 Up $0.00 $111.50 $111.45 0
12:13 PM $111.46 Down $ -0.01 $111.46 $111.45 1,100
12:12 PM $111.47 Up $0.00 $111.48 $111.45 1,500
12:11 PM $111.47 Up $0.01 $111.47 $111.46 700
12:10 PM $111.46 Down $ -0.04 $111.49 $111.46 200
12:09 PM $111.50 Down $ -0.08 $111.57 $111.50 600
12:08 PM $111.58 Up $0.03 $111.58 $111.57 1,200
12:07 PM $111.55 Down $ -0.02 $111.56 $111.55 500
12:06 PM $111.57 Down $ -0.01 $111.57 $111.57 100
12:05 PM $111.58 Up $0.00 $111.60 $111.57 700
12:04 PM $111.58 Up $0.05 $111.59 $111.53 1,900
12:03 PM $111.53 Down $ -0.01 $111.53 $111.52 200
12:02 PM $111.54 Up $0.01 $111.55 $111.52 400
12:01 PM $111.53 Up $0.08 $111.53 $111.48 1,200
12:00 PM $111.45 Down $ -0.06 $111.53 $111.45 700
11:59 AM $111.51 Down $ -0.03 $111.58 $111.51 1,500
11:58 AM $111.54 Up $0.03 $111.54 $111.50 2,300
11:57 AM $111.51 Up $0.08 $111.54 $111.44 6,100
11:56 AM $111.43 Down $ -0.09 $111.49 $111.40 3,400
11:55 AM $111.52 Up $0.05 $111.53 $111.47 800
11:54 AM $111.47 Down $ -0.15 $111.61 $111.47 2,100
11:53 AM $111.62 Down $ -0.03 $111.63 $111.61 500
11:52 AM $111.65 Up $0.02 $111.65 $111.57 1,400
11:51 AM $111.63 Up $0.08 $111.63 $111.55 3,400
11:50 AM $111.55 Down $ -0.07 $111.61 $111.54 1,300
11:49 AM $111.62 Up $0.09 $111.63 $111.55 1,300
11:48 AM $111.53 Up $0.05 $111.53 $111.49 400
11:47 AM $111.48 Down $ -0.09 $111.56 $111.47 1,600
11:46 AM $111.58 Up $0.03 $111.59 $111.54 3,300
11:45 AM $111.54 Down $ -0.05 $111.57 $111.51 1,300
11:44 AM $111.59 Down $ -0.02 $111.62 $111.58 1,200
11:43 AM $111.61 Down $ -0.03 $111.61 $111.61 100
11:42 AM $111.64 Down $ -0.06 $111.66 $111.58 2,400
11:41 AM $111.70 Up $0.00 $111.70 $111.68 1,800
11:40 AM $111.70 Up $0.02 $111.72 $111.67 700
11:39 AM $111.68 Down $ -0.04 $111.69 $111.68 1,100
11:38 AM $111.72 Down $ -0.01 $111.72 $111.69 2,000
11:37 AM $111.73 Down $ -0.06 $111.85 $111.73 4,700
11:36 AM $111.79 Up $0.05 $111.79 $111.69 2,200
11:35 AM $111.74 Down $ -0.10 $111.86 $111.72 3,600
11:34 AM $111.84 Down $ -0.16 $111.98 $111.84 1,800
11:33 AM $112.00 Up $0.03 $112.00 $111.96 2,100
11:32 AM $111.97 Down $ -0.01 $111.98 $111.96 800
11:31 AM $111.98 Down $ -0.03 $112.02 $111.98 1,300
11:30 AM $112.01 Up $0.01 $112.01 $111.98 1,400
11:29 AM $112.00 Up $0.00 $112.04 $112.00 600
11:28 AM $112.00 Down $ -0.04 $112.03 $112.00 600
11:27 AM $112.04 Down $ -0.02 $112.04 $112.03 300
11:26 AM $112.06 Up $0.07 $112.06 $112.00 1,000
11:25 AM $111.99 Down $ -0.06 $112.02 $111.97 800
11:24 AM $112.05 Up $0.06 $112.05 $112.01 500
11:23 AM $111.99 Down $ -0.12 $112.08 $111.95 4,500
11:22 AM $112.11 Up $0.02 $112.11 $112.10 500
11:21 AM $112.09 Up $0.05 $112.09 $112.03 1,600
11:20 AM $112.04 Down $ -0.04 $112.07 $111.99 2,800
11:19 AM $112.08 Up $0.03 $112.12 $112.05 1,500
11:18 AM $112.05 Up $0.02 $112.05 $111.99 2,800
11:17 AM $112.03 Up $0.00 $112.05 $112.03 800
11:16 AM $112.03 Up $0.08 $112.03 $111.97 700
11:15 AM $111.95 Down $ -0.10 $112.03 $111.94 3,600
11:14 AM $112.05 Up $0.01 $112.06 $112.03 4,700
11:13 AM $112.04 Up $0.00 $112.05 $112.01 5,000
11:12 AM $112.04 Up $0.02 $112.04 $112.03 700
11:11 AM $112.02 Up $0.00 $112.07 $112.00 6,100
11:10 AM $112.02 Up $0.00 $112.02 $111.99 10,900
11:09 AM $112.02 Up $0.05 $112.06 $112.00 2,900
11:08 AM $111.97 Up $0.10 $111.97 $111.89 1,900
11:07 AM $111.87 Up $0.08 $111.90 $111.79 2,100
11:06 AM $111.79 Up $0.16 $111.80 $111.63 5,300
11:05 AM $111.63 Up $0.00 $111.65 $111.63 2,500
11:04 AM $111.63 Down $ -0.02 $111.65 $111.63 1,600
11:03 AM $111.65 Up $0.08 $111.65 $111.58 3,100
11:02 AM $111.57 Down $ -0.01 $111.61 $111.57 1,500
11:01 AM $111.58 Down $ -0.07 $111.65 $111.58 2,000
11:00 AM $111.65 Down $ -0.03 $111.70 $111.65 700
10:59 AM $111.68 Up $0.00 $111.83 $111.68 3,600
10:58 AM $111.68 Down $ -0.03 $111.72 $111.68 1,400
10:57 AM $111.71 Down $ -0.10 $111.82 $111.71 1,800
10:56 AM $111.81 Down $ -0.03 $111.83 $111.80 1,900
10:55 AM $111.84 Up $0.05 $111.86 $111.81 2,500
10:54 AM $111.79 Down $ -0.01 $111.85 $111.79 1,600
10:53 AM $111.80 Up $0.04 $111.82 $111.76 3,800
10:52 AM $111.76 Down $ -0.01 $111.78 $111.76 700
10:51 AM $111.77 Down $ -0.09 $111.84 $111.73 3,100
10:50 AM $111.86 Up $0.00 $111.90 $111.82 2,400
10:49 AM $111.86 Up $0.09 $111.86 $111.77 3,800
10:48 AM $111.77 Up $0.02 $111.77 $111.71 2,000
10:47 AM $111.75 Up $0.00 $111.76 $111.71 2,500
10:46 AM $111.75 Up $0.04 $111.75 $111.68 1,900
10:45 AM $111.71 Up $0.00 $111.71 $111.68 2,000
10:44 AM $111.71 Up $0.01 $111.84 $111.71 4,700
10:43 AM $111.70 Down $ -0.07 $111.75 $111.69 1,000
10:42 AM $111.77 Up $0.08 $111.78 $111.70 1,200
10:41 AM $111.69 Up $0.05 $111.70 $111.65 1,100
10:40 AM $111.64 Down $ -0.05 $111.69 $111.64 2,900
10:39 AM $111.69 Down $ -0.16 $111.88 $111.68 2,900
10:38 AM $111.85 Up $0.03 $111.85 $111.82 600
10:37 AM $111.82 Down $ -0.05 $111.86 $111.82 1,100
10:36 AM $111.87 Up $0.15 $111.87 $111.74 1,600
10:35 AM $111.72 Up $0.04 $111.72 $111.61 6,600
10:34 AM $111.68 Down $ -0.09 $111.80 $111.68 3,500
10:33 AM $111.78 Down $ -0.02 $111.78 $111.77 800
10:32 AM $111.79 Down $ -0.07 $111.84 $111.79 2,000
10:31 AM $111.86 Up $0.02 $111.86 $111.83 1,400
10:30 AM $111.85 Down $0.00 $111.89 $111.85 1,600
10:29 AM $111.85 Down $ -0.03 $111.87 $111.83 1,600
10:28 AM $111.88 Down $ -0.04 $111.93 $111.88 3,900
10:27 AM $111.92 Down $ -0.10 $112.04 $111.92 1,200
10:26 AM $112.02 Down $ -0.01 $112.02 $111.96 1,300
10:25 AM $112.03 Up $0.10 $112.03 $111.95 1,900
10:24 AM $111.93 Down $ -0.10 $112.03 $111.93 2,000
10:23 AM $112.03 Up $0.02 $112.03 $111.97 1,600
10:22 AM $112.01 Down $ -0.05 $112.03 $111.93 1,800
10:21 AM $112.06 Up $0.03 $112.08 $111.99 2,000
10:20 AM $112.03 Down $ -0.02 $112.05 $112.00 900
10:19 AM $112.05 Down $ -0.01 $112.05 $112.00 1,200
10:18 AM $112.06 Down $ -0.01 $112.06 $112.00 1,900
10:17 AM $112.07 Down $ -0.04 $112.11 $112.06 1,500
10:16 AM $112.11 Down $ -0.03 $112.12 $112.09 700
10:15 AM $112.14 Up $0.00 $112.19 $112.14 900
10:14 AM $112.14 Down $ -0.02 $112.14 $112.09 700
10:13 AM $112.16 Up $0.09 $112.16 $112.06 3,200
10:12 AM $112.07 Up $0.18 $112.07 $111.90 1,000
10:11 AM $111.89 Up $0.00 $111.91 $111.86 1,000
10:10 AM $111.89 Down $ -0.12 $112.02 $111.88 700
10:09 AM $112.01 Up $0.00 $112.04 $112.00 2,000
10:08 AM $112.01 Down $ -0.05 $112.07 $112.00 2,000
10:07 AM $112.06 Down $ -0.04 $112.10 $112.06 400
10:06 AM $112.10 Up $0.00 $112.10 $112.09 2,200
10:05 AM $112.10 Down $ -0.06 $112.13 $112.09 600
10:04 AM $112.16 Down $ -0.04 $112.17 $112.16 300
10:03 AM $112.20 Up $0.08 $112.22 $112.14 600
10:02 AM $112.12 Up $0.03 $112.12 $112.12 200
10:01 AM $112.09 Up $0.19 $112.09 $111.92 1,700
10:00 AM $111.90 Down $ -0.09 $111.99 $111.85 1,100
09:59 AM $111.99 Up $0.29 $111.99 $111.73 1,200
09:58 AM $111.70 Down $ -0.02 $111.77 $111.70 300
09:57 AM $111.72 Down $ -0.16 $111.86 $111.72 1,700
09:56 AM $111.88 Up $0.17 $111.88 $111.75 500
09:55 AM $111.71 Down $ -0.02 $111.76 $111.69 800
09:54 AM $111.73 Down $ -0.04 $111.77 $111.73 400
09:53 AM $111.77 Up $0.03 $111.77 $111.75 200
09:52 AM $111.74 Down $ -0.15 $111.84 $111.74 700
09:51 AM $111.89 Down $ -0.02 $111.93 $111.83 1,600
09:50 AM $111.91 Up $0.03 $111.91 $111.84 600
09:49 AM $111.88 Up $0.02 $112.03 $111.88 1,300
09:48 AM $111.86 Up $0.01 $111.87 $111.86 200
09:47 AM $111.85 Down $ -0.04 $111.86 $111.80 1,300
09:46 AM $111.89 Down $ -0.11 $111.99 $111.89 1,600
09:45 AM $112.00 Down $ -0.01 $112.06 $112.00 1,400
09:44 AM $112.01 Up $0.02 $112.01 $111.96 500
09:43 AM $111.99 Up $0.11 $111.99 $111.91 1,000
09:41 AM $111.88 Down $ -0.12 $111.97 $111.88 500
09:41 AM $111.88 Up $0.00 $111.97 $111.88 0
09:40 AM $112.00 Up $0.00 $112.17 $111.97 1,400
09:39 AM $112.00 Down $ -0.07 $112.01 $111.91 1,200
09:38 AM $112.07 Up $0.09 $112.07 $111.93 1,700
09:37 AM $111.98 Down $ -0.03 $112.00 $111.88 5,100
09:36 AM $112.01 Up $0.02 $112.03 $111.97 1,200
09:35 AM $111.99 Down $ -0.10 $112.26 $111.99 3,200
09:34 AM $112.09 Down $ -0.20 $112.20 $112.09 900
09:33 AM $112.29 Up $0.07 $112.30 $112.17 700
09:32 AM $112.22 Down $ -0.05 $112.32 $112.22 800
09:31 AM $112.27 Down $ -0.15 $112.32 $112.02 2,900
09:30 AM $112.42 Up $0.55 $112.66 $112.20 15,100
Previous close $111.87

One month history

Date Closing Opening High Low Volume
06-02-2025 $112.01 $111.51 $112.19 $111.13 1,252,300
05-02-2025 $111.87 $111.02 $112.03 $110.65 1,169,900
04-02-2025 $110.28 $111.63 $111.71 $110.26 1,160,800
03-02-2025 $108.90 $110.09 $110.38 $108.86 2,211,400
31-01-2025 $115.50 $116.18 $117.37 $114.47 2,043,600
30-01-2025 $115.62 $117.40 $117.95 $114.32 1,291,900
29-01-2025 $113.64 $113.53 $113.89 $112.86 917,200
28-01-2025 $114.02 $114.78 $114.84 $113.58 927,600
27-01-2025 $115.95 $115.82 $116.77 $115.24 951,300
24-01-2025 $114.49 $114.61 $114.77 $114.19 1,101,100
23-01-2025 $115.05 $114.71 $115.24 $114.66 747,300
22-01-2025 $112.84 $112.93 $113.29 $112.24 993,100
21-01-2025 $111.40 $110.64 $111.83 $110.63 1,145,600
20-01-2025 $109.98 $109.34 $110.21 $109.10 481,900
17-01-2025 $108.27 $107.50 $108.92 $107.46 1,631,700
16-01-2025 $107.30 $107.33 $107.45 $106.78 1,148,000
15-01-2025 $106.39 $107.06 $107.39 $106.33 556,800
14-01-2025 $106.55 $106.24 $106.85 $106.09 652,300
13-01-2025 $106.19 $106.33 $106.81 $106.00 1,098,700
10-01-2025 $107.86 $108.71 $109.10 $107.65 1,404,000
09-01-2025 $108.49 $108.91 $108.93 $108.36 352,100
08-01-2025 $109.63 $110.58 $110.61 $109.09 971,000
07-01-2025 $110.80 $109.81 $111.08 $109.79 1,072,000
06-01-2025 $109.41 $109.71 $109.76 $108.96 1,448,700
03-01-2025 $106.79 $106.88 $107.10 $106.65 899,600
02-01-2025 $106.11 $106.47 $106.76 $105.75 1,047,900
31-12-2024 $104.08 $103.76 $104.38 $103.70 482,000
30-12-2024 $103.29 $103.50 $103.82 $103.26 992,700
27-12-2024 $104.58 $104.68 $104.86 $104.35 447,800
24-12-2024 $105.63 $105.13 $105.63 $105.09 564,100
Graphs are not available, please refer to the detailed table
Back to top