Quotes and Market Data
Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
108.18 Up 0.81 (0.75 %)
Delayed : 2025/06/30 17:40:00
- Previous close $107.37
- Opening $107.61
- Price Ask $107.90
- Price Bid $107.90
- Size Bid 2
- Size Ask 2
- Today High $108.24
- Today Low $107.20
- 52 Weeks High $119.20
- 52 Weeks Low $94.60
- Volume 1,322,971
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $107.37 | Up $0.00 | $107.37 | $107.37 | 1,135,200 |
| 03:59 PM | $107.37 | Up $0.06 | $107.38 | $107.27 | 26,100 |
| 03:58 PM | $107.32 | Up $0.03 | $107.36 | $107.29 | 10,700 |
| 03:57 PM | $107.29 | Down $ -0.06 | $107.34 | $107.28 | 10,600 |
| 03:56 PM | $107.34 | Down $ -0.10 | $107.45 | $107.34 | 18,100 |
| 03:55 PM | $107.44 | Up $0.20 | $107.46 | $107.25 | 22,400 |
| 03:54 PM | $107.24 | Down $ -0.12 | $107.39 | $107.24 | 10,400 |
| 03:53 PM | $107.36 | Up $0.02 | $107.37 | $107.31 | 12,100 |
| 03:52 PM | $107.34 | Down $ -0.04 | $107.40 | $107.32 | 11,400 |
| 03:51 PM | $107.38 | Up $0.09 | $107.38 | $107.27 | 12,800 |
| 03:50 PM | $107.29 | Up $0.20 | $107.33 | $107.12 | 13,500 |
| 03:49 PM | $107.09 | Down $ -0.06 | $107.17 | $107.09 | 6,300 |
| 03:48 PM | $107.15 | Up $0.05 | $107.18 | $107.10 | 5,000 |
| 03:47 PM | $107.10 | Down $ -0.09 | $107.19 | $107.10 | 5,000 |
| 03:46 PM | $107.19 | Up $0.03 | $107.19 | $107.13 | 1,800 |
| 03:45 PM | $107.16 | Up $0.08 | $107.16 | $107.05 | 3,200 |
| 03:44 PM | $107.08 | Up $0.04 | $107.08 | $106.99 | 4,200 |
| 03:43 PM | $107.04 | Down $ -0.01 | $107.09 | $107.03 | 3,300 |
| 03:42 PM | $107.05 | Down $ -0.03 | $107.10 | $107.00 | 4,500 |
| 03:41 PM | $107.08 | Up $0.00 | $107.16 | $107.08 | 5,400 |
| 03:40 PM | $107.08 | Up $0.08 | $107.11 | $107.01 | 3,800 |
| 03:39 PM | $107.00 | Down $ -0.04 | $107.02 | $106.97 | 1,600 |
| 03:38 PM | $107.04 | Down $0.00 | $107.07 | $107.02 | 4,200 |
| 03:37 PM | $107.05 | Down $ -0.02 | $107.08 | $107.05 | 800 |
| 03:36 PM | $107.07 | Up $0.05 | $107.07 | $107.03 | 800 |
| 03:35 PM | $107.02 | Down $ -0.02 | $107.03 | $106.97 | 4,600 |
| 03:34 PM | $107.04 | Down $ -0.07 | $107.12 | $107.04 | 5,500 |
| 03:33 PM | $107.11 | Up $0.02 | $107.11 | $107.10 | 300 |
| 03:32 PM | $107.09 | Down $ -0.03 | $107.14 | $107.07 | 1,900 |
| 03:31 PM | $107.13 | Up $0.02 | $107.14 | $107.10 | 2,500 |
| 03:30 PM | $107.11 | Down $ -0.02 | $107.15 | $107.11 | 1,900 |
| 03:29 PM | $107.13 | Up $0.00 | $107.13 | $107.11 | 1,400 |
| 03:28 PM | $107.13 | Up $0.01 | $107.18 | $107.12 | 1,500 |
| 03:27 PM | $107.12 | Up $0.00 | $107.13 | $107.11 | 900 |
| 03:26 PM | $107.12 | Down $ -0.04 | $107.19 | $107.11 | 2,100 |
| 03:25 PM | $107.16 | Up $0.10 | $107.16 | $107.12 | 600 |
| 03:24 PM | $107.06 | Down $ -0.01 | $107.14 | $107.06 | 3,100 |
| 03:23 PM | $107.07 | Up $0.00 | $107.09 | $107.07 | 400 |
| 03:22 PM | $107.07 | Down $ -0.01 | $107.12 | $107.07 | 2,600 |
| 03:21 PM | $107.08 | Up $0.12 | $107.08 | $106.98 | 2,100 |
| 03:20 PM | $106.96 | Down $ -0.19 | $107.17 | $106.96 | 6,400 |
| 03:19 PM | $107.15 | Up $0.05 | $107.15 | $107.10 | 2,800 |
| 03:18 PM | $107.10 | Down $ -0.02 | $107.11 | $107.09 | 1,100 |
| 03:17 PM | $107.11 | Down $ -0.01 | $107.11 | $107.11 | 100 |
| 03:16 PM | $107.12 | Down $ -0.01 | $107.12 | $107.10 | 400 |
| 03:15 PM | $107.13 | Down $ -0.02 | $107.15 | $107.13 | 1,000 |
| 03:14 PM | $107.15 | Up $0.01 | $107.17 | $107.14 | 900 |
| 03:13 PM | $107.14 | Up $0.00 | $107.17 | $107.14 | 800 |
| 03:12 PM | $107.14 | Up $0.00 | $107.15 | $107.13 | 1,000 |
| 03:11 PM | $107.14 | Up $0.00 | $107.20 | $107.14 | 2,000 |
| 03:10 PM | $107.14 | Up $0.08 | $107.14 | $107.07 | 2,700 |
| 03:09 PM | $107.06 | Up $0.00 | $107.09 | $107.06 | 800 |
| 03:08 PM | $107.06 | Down $ -0.01 | $107.07 | $107.05 | 400 |
| 03:07 PM | $107.07 | Up $0.05 | $107.09 | $107.04 | 1,400 |
| 03:05 PM | $107.02 | Down $ -0.01 | $107.07 | $107.01 | 1,300 |
| 03:05 PM | $107.02 | Up $0.00 | $107.07 | $107.01 | 0 |
| 03:04 PM | $107.03 | Down $ -0.09 | $107.11 | $107.03 | 2,200 |
| 03:03 PM | $107.12 | Up $0.07 | $107.12 | $107.07 | 300 |
| 03:02 PM | $107.05 | Up $0.08 | $107.05 | $106.99 | 1,200 |
| 03:01 PM | $106.97 | Up $0.13 | $107.02 | $106.87 | 4,700 |
| 03:00 PM | $106.84 | Up $0.00 | $106.92 | $106.81 | 3,600 |
| 02:59 PM | $106.84 | Down $ -0.05 | $106.89 | $106.84 | 1,400 |
| 02:58 PM | $106.89 | Up $0.08 | $106.89 | $106.83 | 600 |
| 02:57 PM | $106.81 | Up $0.05 | $106.81 | $106.77 | 1,600 |
| 02:56 PM | $106.76 | Up $0.01 | $106.76 | $106.74 | 1,000 |
| 02:55 PM | $106.76 | Down $ -0.04 | $106.78 | $106.74 | 900 |
| 02:54 PM | $106.80 | Down $ -0.02 | $106.82 | $106.77 | 1,800 |
| 02:53 PM | $106.82 | Up $0.09 | $106.82 | $106.75 | 1,200 |
| 02:52 PM | $106.73 | Down $ -0.03 | $106.79 | $106.73 | 1,500 |
| 02:51 PM | $106.76 | Down $ -0.04 | $106.80 | $106.76 | 1,100 |
| 02:50 PM | $106.80 | Down $ -0.09 | $106.87 | $106.79 | 1,300 |
| 02:49 PM | $106.89 | Up $0.03 | $106.90 | $106.81 | 2,100 |
| 02:48 PM | $106.86 | Up $0.05 | $106.86 | $106.84 | 400 |
| 02:47 PM | $106.82 | Down $ -0.05 | $106.89 | $106.82 | 3,100 |
| 02:46 PM | $106.86 | Up $0.00 | $106.89 | $106.82 | 1,800 |
| 02:45 PM | $106.86 | Up $0.03 | $106.86 | $106.86 | 200 |
| 02:44 PM | $106.83 | Up $0.05 | $106.85 | $106.81 | 600 |
| 02:43 PM | $106.78 | Up $0.11 | $106.78 | $106.71 | 800 |
| 02:42 PM | $106.67 | Down $ -0.02 | $106.69 | $106.65 | 500 |
| 02:41 PM | $106.69 | Up $0.07 | $106.69 | $106.58 | 600 |
| 02:40 PM | $106.62 | Up $0.03 | $106.63 | $106.54 | 2,100 |
| 02:39 PM | $106.59 | Down $ -0.16 | $106.73 | $106.59 | 1,500 |
| 02:38 PM | $106.75 | Up $0.00 | $106.75 | $106.73 | 300 |
| 02:37 PM | $106.75 | Down $ -0.07 | $106.82 | $106.74 | 1,800 |
| 02:36 PM | $106.82 | Down $ -0.06 | $106.89 | $106.82 | 900 |
| 02:35 PM | $106.88 | Up $0.01 | $106.90 | $106.88 | 300 |
| 02:34 PM | $106.87 | Up $0.08 | $106.94 | $106.82 | 1,500 |
| 02:33 PM | $106.79 | Down $ -0.04 | $106.87 | $106.79 | 1,300 |
| 02:32 PM | $106.83 | Up $0.04 | $106.83 | $106.72 | 4,100 |
| 02:31 PM | $106.79 | Up $0.07 | $106.80 | $106.66 | 1,700 |
| 02:30 PM | $106.72 | Down $ -0.03 | $106.79 | $106.67 | 2,900 |
| 02:29 PM | $106.75 | Down $ -0.05 | $106.81 | $106.75 | 800 |
| 02:28 PM | $106.80 | Down $ -0.02 | $106.88 | $106.79 | 2,500 |
| 02:27 PM | $106.82 | Down $ -0.01 | $106.82 | $106.75 | 1,300 |
| 02:26 PM | $106.83 | Down $ -0.03 | $106.88 | $106.83 | 700 |
| 02:25 PM | $106.86 | Down $ -0.07 | $106.90 | $106.82 | 1,700 |
| 02:24 PM | $106.93 | Up $0.06 | $106.98 | $106.88 | 1,800 |
| 02:23 PM | $106.87 | Up $0.02 | $106.87 | $106.79 | 1,500 |
| 02:22 PM | $106.85 | Up $0.00 | $106.87 | $106.83 | 1,300 |
| 02:21 PM | $106.85 | Up $0.08 | $106.85 | $106.76 | 700 |
| 02:20 PM | $106.77 | Up $0.02 | $106.82 | $106.75 | 1,700 |
| 02:19 PM | $106.75 | Up $0.00 | $106.80 | $106.73 | 2,400 |
| 02:18 PM | $106.75 | Down $ -0.17 | $106.91 | $106.75 | 2,000 |
| 02:17 PM | $106.92 | Down $ -0.03 | $106.92 | $106.85 | 2,200 |
| 02:16 PM | $106.95 | Up $0.13 | $106.95 | $106.86 | 2,500 |
| 02:15 PM | $106.82 | Up $0.14 | $106.84 | $106.71 | 3,900 |
| 02:14 PM | $106.68 | Up $0.06 | $106.80 | $106.59 | 8,600 |
| 02:13 PM | $106.62 | Up $0.14 | $106.62 | $106.46 | 3,600 |
| 02:12 PM | $106.48 | Up $0.03 | $106.48 | $106.42 | 400 |
| 02:11 PM | $106.45 | Down $ -0.07 | $106.51 | $106.38 | 2,200 |
| 02:10 PM | $106.52 | Down $ -0.04 | $106.56 | $106.42 | 3,000 |
| 02:09 PM | $106.56 | Up $0.21 | $106.58 | $106.37 | 2,900 |
| 02:08 PM | $106.35 | Down $ -0.13 | $106.46 | $106.26 | 4,100 |
| 02:07 PM | $106.48 | Up $0.16 | $106.48 | $106.33 | 700 |
| 02:06 PM | $106.32 | Up $0.08 | $106.32 | $106.23 | 1,200 |
| 02:05 PM | $106.24 | Down $ -0.05 | $106.29 | $106.21 | 3,400 |
| 02:04 PM | $106.29 | Down $ -0.20 | $106.51 | $106.28 | 8,900 |
| 02:03 PM | $106.49 | Up $0.17 | $106.50 | $106.32 | 2,600 |
| 02:02 PM | $106.32 | Up $0.32 | $106.32 | $106.00 | 11,900 |
| 02:01 PM | $106.00 | Up $0.06 | $106.00 | $105.91 | 6,700 |
| 02:00 PM | $105.94 | Up $0.00 | $106.11 | $105.88 | 8,700 |
| 01:59 PM | $105.94 | Down $ -0.09 | $106.14 | $105.94 | 6,500 |
| 01:58 PM | $106.03 | Up $0.42 | $106.03 | $105.55 | 8,800 |
| 01:57 PM | $105.61 | Up $0.03 | $105.73 | $105.32 | 4,900 |
| 01:56 PM | $105.58 | Up $0.38 | $105.70 | $105.09 | 10,200 |
| 01:55 PM | $105.20 | Down $ -0.30 | $105.44 | $105.12 | 13,100 |
| 01:54 PM | $105.50 | Down $ -0.03 | $105.68 | $105.40 | 9,300 |
| 01:53 PM | $105.53 | Down $ -0.20 | $105.99 | $105.52 | 3,700 |
| 01:52 PM | $105.73 | Down $ -0.08 | $105.93 | $105.44 | 13,600 |
| 01:51 PM | $105.81 | Down $ -0.34 | $106.26 | $105.76 | 12,800 |
| 01:50 PM | $106.15 | Down $ -0.12 | $106.37 | $106.11 | 2,600 |
| 01:49 PM | $106.27 | Up $0.07 | $106.38 | $106.07 | 4,900 |
| 01:48 PM | $106.20 | Down $ -0.11 | $106.44 | $105.97 | 12,600 |
| 01:47 PM | $106.31 | Down $ -0.59 | $106.89 | $106.25 | 29,800 |
| 01:46 PM | $106.90 | Down $ -0.17 | $107.08 | $106.90 | 3,000 |
| 01:45 PM | $107.07 | Down $ -0.08 | $107.16 | $106.92 | 8,100 |
| 01:44 PM | $107.15 | Down $ -0.30 | $107.42 | $107.01 | 22,400 |
| 01:43 PM | $107.45 | Down $ -0.14 | $107.57 | $107.45 | 3,400 |
| 01:42 PM | $107.59 | Down $ -0.05 | $107.67 | $107.58 | 1,800 |
| 01:41 PM | $107.64 | Up $0.03 | $107.64 | $107.59 | 900 |
| 01:40 PM | $107.61 | Down $ -0.01 | $107.63 | $107.61 | 500 |
| 01:39 PM | $107.62 | Up $0.00 | $107.66 | $107.60 | 1,000 |
| 01:38 PM | $107.62 | Up $0.03 | $107.68 | $107.62 | 2,100 |
| 01:37 PM | $107.59 | Up $0.02 | $107.59 | $107.57 | 400 |
| 01:36 PM | $107.57 | Down $ -0.05 | $107.66 | $107.56 | 2,200 |
| 01:35 PM | $107.62 | Up $0.09 | $107.64 | $107.57 | 2,300 |
| 01:34 PM | $107.53 | Down $ -0.10 | $107.65 | $107.53 | 1,500 |
| 01:33 PM | $107.63 | Down $ -0.08 | $107.73 | $107.63 | 3,200 |
| 01:32 PM | $107.71 | Up $0.07 | $107.71 | $107.53 | 8,400 |
| 01:31 PM | $107.64 | Up $0.11 | $107.64 | $107.54 | 1,900 |
| 01:30 PM | $107.53 | Down $ -0.11 | $107.63 | $107.53 | 2,300 |
| 01:29 PM | $107.65 | Down $ -0.02 | $107.68 | $107.64 | 1,400 |
| 01:28 PM | $107.66 | Down $ -0.02 | $107.68 | $107.66 | 400 |
| 01:27 PM | $107.68 | Down $ -0.09 | $107.76 | $107.68 | 1,300 |
| 01:26 PM | $107.77 | Up $0.00 | $107.77 | $107.76 | 500 |
| 01:25 PM | $107.77 | Down $ -0.06 | $107.83 | $107.73 | 9,900 |
| 01:24 PM | $107.83 | Down $ -0.08 | $107.84 | $107.82 | 400 |
| 01:23 PM | $107.91 | Down $ -0.03 | $107.91 | $107.91 | 100 |
| 01:22 PM | $107.94 | Down $ -0.04 | $107.97 | $107.94 | 1,000 |
| 01:21 PM | $107.98 | Up $0.01 | $107.98 | $107.97 | 500 |
| 01:20 PM | $107.97 | Up $0.05 | $107.97 | $107.94 | 600 |
| 01:19 PM | $107.92 | Down $ -0.04 | $107.99 | $107.92 | 600 |
| 01:17 PM | $107.96 | Up $0.00 | $107.96 | $107.95 | 200 |
| 01:17 PM | $107.96 | Up $0.00 | $107.96 | $107.95 | 0 |
| 01:16 PM | $107.96 | Down $ -0.03 | $107.98 | $107.96 | 300 |
| 01:15 PM | $107.99 | Up $0.02 | $107.99 | $107.99 | 300 |
| 01:14 PM | $107.97 | Up $0.02 | $107.97 | $107.93 | 2,600 |
| 01:13 PM | $107.95 | Up $0.02 | $107.95 | $107.95 | 300 |
| 01:12 PM | $107.93 | Up $0.03 | $107.93 | $107.90 | 400 |
| 01:11 PM | $107.90 | Down $ -0.02 | $107.91 | $107.90 | 700 |
| 01:10 PM | $107.92 | Up $0.01 | $107.92 | $107.91 | 300 |
| 01:09 PM | $107.91 | Up $0.07 | $107.91 | $107.87 | 1,100 |
| 01:08 PM | $107.84 | Down $ -0.04 | $107.84 | $107.84 | 100 |
| 01:07 PM | $107.88 | Up $0.01 | $107.88 | $107.88 | 100 |
| 01:06 PM | $107.87 | Up $0.06 | $107.87 | $107.81 | 1,200 |
| 01:05 PM | $107.81 | Up $0.03 | $107.81 | $107.78 | 500 |
| 01:04 PM | $107.78 | Down $ -0.03 | $107.80 | $107.77 | 2,400 |
| 01:03 PM | $107.82 | Up $0.03 | $107.82 | $107.79 | 900 |
| 01:02 PM | $107.78 | Down $ -0.03 | $107.82 | $107.78 | 200 |
| 01:01 PM | $107.81 | Down $ -0.04 | $107.84 | $107.79 | 1,300 |
| 12:59 PM | $107.85 | Down $ -0.03 | $107.88 | $107.85 | 1,100 |
| 12:59 PM | $107.85 | Up $0.00 | $107.88 | $107.85 | 0 |
| 12:58 PM | $107.88 | Down $ -0.06 | $107.92 | $107.88 | 1,000 |
| 12:56 PM | $107.94 | Down $ -0.03 | $107.97 | $107.94 | 400 |
| 12:56 PM | $107.94 | Up $0.00 | $107.97 | $107.94 | 0 |
| 12:55 PM | $107.97 | Up $0.02 | $107.97 | $107.93 | 500 |
| 12:54 PM | $107.95 | Up $0.01 | $107.97 | $107.95 | 600 |
| 12:53 PM | $107.94 | Up $0.06 | $107.95 | $107.90 | 1,100 |
| 12:52 PM | $107.88 | Up $0.03 | $107.88 | $107.85 | 1,200 |
| 12:51 PM | $107.85 | Down $ -0.05 | $107.89 | $107.82 | 1,000 |
| 12:50 PM | $107.90 | Up $0.00 | $107.90 | $107.90 | 100 |
| 12:49 PM | $107.90 | Down $ -0.07 | $107.93 | $107.90 | 200 |
| 12:48 PM | $107.97 | Down $ -0.05 | $107.97 | $107.97 | 400 |
| 12:47 PM | $108.02 | Down $ -0.03 | $108.07 | $108.02 | 900 |
| 12:46 PM | $108.05 | Up $0.02 | $108.05 | $108.04 | 500 |
| 12:45 PM | $108.03 | Up $0.02 | $108.03 | $108.02 | 900 |
| 12:44 PM | $108.01 | Down $ -0.07 | $108.01 | $107.99 | 300 |
| 12:42 PM | $108.08 | Up $0.00 | $108.08 | $108.05 | 700 |
| 12:42 PM | $108.08 | Up $0.00 | $108.08 | $108.05 | 0 |
| 12:41 PM | $108.08 | Down $ -0.05 | $108.13 | $108.08 | 600 |
| 12:40 PM | $108.13 | Up $0.09 | $108.13 | $108.08 | 800 |
| 12:39 PM | $108.04 | Down $ -0.05 | $108.09 | $108.04 | 500 |
| 12:38 PM | $108.09 | Up $0.01 | $108.10 | $108.09 | 500 |
| 12:37 PM | $108.08 | Up $0.01 | $108.08 | $108.04 | 300 |
| 12:36 PM | $108.07 | Down $ -0.03 | $108.09 | $108.04 | 1,000 |
| 12:34 PM | $108.10 | Up $0.01 | $108.14 | $108.09 | 800 |
| 12:34 PM | $108.10 | Up $0.00 | $108.14 | $108.09 | 0 |
| 12:33 PM | $108.09 | Up $0.06 | $108.12 | $108.09 | 600 |
| 12:32 PM | $108.03 | Up $0.03 | $108.03 | $108.01 | 700 |
| 12:31 PM | $108.00 | Down $ -0.01 | $108.03 | $108.00 | 900 |
| 12:30 PM | $108.01 | Up $0.03 | $108.01 | $107.99 | 1,100 |
| 12:29 PM | $107.98 | Down $ -0.07 | $108.05 | $107.98 | 700 |
| 12:28 PM | $108.05 | Up $0.00 | $108.05 | $108.05 | 200 |
| 12:27 PM | $108.05 | Up $0.03 | $108.05 | $108.04 | 700 |
| 12:26 PM | $108.02 | Down $ -0.04 | $108.09 | $108.02 | 1,200 |
| 12:25 PM | $108.06 | Down $ -0.04 | $108.10 | $108.06 | 600 |
| 12:24 PM | $108.10 | Up $0.01 | $108.10 | $108.06 | 1,200 |
| 12:23 PM | $108.09 | Up $0.01 | $108.09 | $108.06 | 900 |
| 12:22 PM | $108.08 | Down $ -0.06 | $108.12 | $108.08 | 600 |
| 12:21 PM | $108.14 | Down $ -0.02 | $108.14 | $108.12 | 900 |
| 12:20 PM | $108.16 | Up $0.05 | $108.16 | $108.15 | 300 |
| 12:19 PM | $108.11 | Up $0.10 | $108.12 | $108.01 | 2,200 |
| 12:18 PM | $108.01 | Down $0.00 | $108.02 | $107.99 | 1,400 |
| 12:17 PM | $108.02 | Up $0.00 | $108.03 | $108.00 | 1,300 |
| 12:16 PM | $108.01 | Up $0.04 | $108.02 | $107.99 | 1,400 |
| 12:15 PM | $107.97 | Up $0.00 | $107.98 | $107.94 | 900 |
| 12:14 PM | $107.97 | Up $0.00 | $107.97 | $107.97 | 200 |
| 12:13 PM | $107.97 | Up $0.00 | $107.99 | $107.97 | 900 |
| 12:12 PM | $107.97 | Up $0.02 | $107.97 | $107.92 | 400 |
| 12:11 PM | $107.95 | Down $ -0.02 | $107.95 | $107.95 | 300 |
| 12:10 PM | $107.97 | Down $ -0.03 | $108.00 | $107.97 | 1,700 |
| 12:09 PM | $108.00 | Up $0.00 | $108.02 | $107.98 | 1,000 |
| 12:08 PM | $108.00 | Up $0.01 | $108.02 | $108.00 | 800 |
| 12:07 PM | $107.99 | Up $0.00 | $108.05 | $107.99 | 2,900 |
| 12:06 PM | $107.99 | Down $ -0.01 | $107.99 | $107.96 | 1,700 |
| 12:05 PM | $108.00 | Up $0.00 | $108.01 | $108.00 | 300 |
| 12:04 PM | $108.00 | Down $ -0.01 | $108.02 | $107.99 | 1,100 |
| 12:02 PM | $108.01 | Up $0.02 | $108.01 | $108.00 | 800 |
| 12:02 PM | $108.01 | Up $0.00 | $108.01 | $108.00 | 0 |
| 12:01 PM | $107.99 | Down $ -0.03 | $108.01 | $107.99 | 400 |
| 12:00 PM | $108.02 | Up $0.05 | $108.02 | $107.98 | 700 |
| 11:59 AM | $107.97 | Up $0.01 | $107.97 | $107.93 | 1,100 |
| 11:58 AM | $107.96 | Up $0.05 | $107.98 | $107.90 | 1,000 |
| 11:57 AM | $107.91 | Down $ -0.03 | $107.92 | $107.88 | 900 |
| 11:56 AM | $107.94 | Up $0.02 | $107.96 | $107.91 | 3,200 |
| 11:55 AM | $107.92 | Up $0.07 | $107.92 | $107.86 | 1,000 |
| 11:54 AM | $107.85 | Down $ -0.10 | $107.95 | $107.85 | 11,000 |
| 11:53 AM | $107.95 | Down $ -0.08 | $108.04 | $107.95 | 2,500 |
| 11:52 AM | $108.03 | Up $0.06 | $108.03 | $108.00 | 2,300 |
| 11:51 AM | $107.97 | Down $ -0.04 | $108.00 | $107.97 | 400 |
| 11:50 AM | $108.01 | Up $0.05 | $108.01 | $108.00 | 900 |
| 11:49 AM | $107.96 | Up $0.07 | $107.96 | $107.89 | 500 |
| 11:48 AM | $107.89 | Up $0.06 | $107.89 | $107.79 | 4,600 |
| 11:47 AM | $107.83 | Down $ -0.04 | $107.83 | $107.80 | 1,200 |
| 11:46 AM | $107.87 | Up $0.10 | $107.87 | $107.84 | 400 |
| 11:45 AM | $107.77 | Up $0.02 | $107.77 | $107.71 | 700 |
| 11:44 AM | $107.75 | Up $0.06 | $107.75 | $107.72 | 700 |
| 11:43 AM | $107.69 | Down $ -0.05 | $107.74 | $107.69 | 1,000 |
| 11:42 AM | $107.74 | Up $0.08 | $107.74 | $107.70 | 800 |
| 11:41 AM | $107.66 | Up $0.02 | $107.66 | $107.61 | 500 |
| 11:40 AM | $107.64 | Up $0.11 | $107.64 | $107.54 | 4,600 |
| 11:39 AM | $107.53 | Up $0.07 | $107.53 | $107.43 | 2,700 |
| 11:38 AM | $107.46 | Down $ -0.11 | $107.55 | $107.46 | 3,900 |
| 11:37 AM | $107.57 | Down $ -0.03 | $107.60 | $107.57 | 400 |
| 11:36 AM | $107.60 | Down $ -0.04 | $107.64 | $107.59 | 1,600 |
| 11:35 AM | $107.64 | Down $ -0.07 | $107.70 | $107.64 | 700 |
| 11:34 AM | $107.71 | Down $ -0.04 | $107.73 | $107.70 | 600 |
| 11:33 AM | $107.75 | Up $0.00 | $107.78 | $107.74 | 1,900 |
| 11:32 AM | $107.75 | Down $ -0.04 | $107.79 | $107.73 | 8,000 |
| 11:31 AM | $107.79 | Up $0.05 | $107.79 | $107.67 | 2,100 |
| 11:30 AM | $107.74 | Down $ -0.03 | $107.79 | $107.74 | 1,800 |
| 11:29 AM | $107.77 | Down $ -0.01 | $107.77 | $107.77 | 100 |
| 11:28 AM | $107.78 | Down $ -0.08 | $107.87 | $107.77 | 4,600 |
| 11:27 AM | $107.87 | Up $0.02 | $107.93 | $107.85 | 1,700 |
| 11:26 AM | $107.85 | Down $ -0.03 | $107.89 | $107.83 | 4,700 |
| 11:25 AM | $107.88 | Down $ -0.08 | $107.94 | $107.82 | 1,400 |
| 11:24 AM | $107.96 | Up $0.00 | $107.98 | $107.96 | 400 |
| 11:23 AM | $107.96 | Up $0.01 | $107.99 | $107.96 | 1,100 |
| 11:22 AM | $107.95 | Down $ -0.05 | $108.00 | $107.95 | 1,600 |
| 11:21 AM | $108.00 | Up $0.02 | $108.01 | $107.98 | 1,200 |
| 11:20 AM | $107.98 | Down $ -0.02 | $108.02 | $107.97 | 1,800 |
| 11:19 AM | $108.00 | Down $ -0.01 | $108.01 | $108.00 | 600 |
| 11:18 AM | $108.01 | Down $ -0.02 | $108.04 | $107.97 | 5,900 |
| 11:17 AM | $108.03 | Up $0.02 | $108.03 | $107.99 | 400 |
| 11:16 AM | $108.01 | Down $ -0.01 | $108.04 | $108.01 | 1,000 |
| 11:15 AM | $108.02 | Down $ -0.06 | $108.12 | $108.02 | 11,300 |
| 11:14 AM | $108.08 | Up $0.05 | $108.10 | $108.05 | 1,200 |
| 11:13 AM | $108.03 | Up $0.09 | $108.03 | $107.97 | 10,900 |
| 11:12 AM | $107.94 | Down $ -0.06 | $108.00 | $107.94 | 5,600 |
| 11:11 AM | $108.00 | Down $ -0.03 | $108.08 | $107.99 | 10,300 |
| 11:10 AM | $108.03 | Down $ -0.03 | $108.08 | $107.96 | 900 |
| 11:09 AM | $108.06 | Down $ -0.08 | $108.14 | $108.06 | 2,400 |
| 11:08 AM | $108.14 | Down $ -0.10 | $108.23 | $108.14 | 8,100 |
| 11:07 AM | $108.24 | Down $ -0.02 | $108.32 | $108.23 | 2,300 |
| 11:06 AM | $108.26 | Down $ -0.03 | $108.27 | $108.25 | 600 |
| 11:05 AM | $108.29 | Up $0.05 | $108.29 | $108.24 | 1,100 |
| 11:04 AM | $108.24 | Down $ -0.01 | $108.27 | $108.21 | 600 |
| 11:03 AM | $108.25 | Down $ -0.03 | $108.30 | $108.25 | 800 |
| 11:02 AM | $108.28 | Down $ -0.01 | $108.28 | $108.28 | 100 |
| 11:01 AM | $108.29 | Up $0.06 | $108.33 | $108.27 | 1,300 |
| 11:00 AM | $108.23 | Up $0.04 | $108.27 | $108.23 | 1,300 |
| 10:59 AM | $108.19 | Up $0.02 | $108.20 | $108.19 | 600 |
| 10:58 AM | $108.17 | Down $ -0.07 | $108.20 | $108.17 | 400 |
| 10:57 AM | $108.24 | Down $ -0.06 | $108.35 | $108.24 | 3,700 |
| 10:56 AM | $108.30 | Up $0.06 | $108.30 | $108.22 | 1,400 |
| 10:55 AM | $108.24 | Down $ -0.03 | $108.25 | $108.24 | 500 |
| 10:54 AM | $108.27 | Up $0.00 | $108.28 | $108.27 | 300 |
| 10:53 AM | $108.27 | Up $0.05 | $108.27 | $108.22 | 800 |
| 10:52 AM | $108.22 | Down $ -0.06 | $108.24 | $108.22 | 800 |
| 10:50 AM | $108.28 | Up $0.02 | $108.30 | $108.28 | 1,100 |
| 10:50 AM | $108.28 | Up $0.00 | $108.30 | $108.28 | 0 |
| 10:49 AM | $108.26 | Up $0.08 | $108.26 | $108.26 | 100 |
| 10:48 AM | $108.18 | Up $0.08 | $108.20 | $108.15 | 800 |
| 10:47 AM | $108.10 | Up $0.05 | $108.10 | $108.04 | 1,400 |
| 10:46 AM | $108.05 | Down $ -0.03 | $108.07 | $108.05 | 3,500 |
| 10:45 AM | $108.08 | Down $ -0.02 | $108.13 | $108.08 | 4,900 |
| 10:44 AM | $108.10 | Up $0.09 | $108.13 | $108.03 | 1,400 |
| 10:43 AM | $108.01 | Up $0.03 | $108.02 | $108.00 | 500 |
| 10:42 AM | $107.98 | Down $ -0.03 | $108.02 | $107.98 | 800 |
| 10:41 AM | $108.01 | Down $ -0.03 | $108.07 | $107.99 | 3,700 |
| 10:40 AM | $108.04 | Up $0.02 | $108.05 | $108.01 | 900 |
| 10:39 AM | $108.02 | Up $0.02 | $108.06 | $108.00 | 19,300 |
| 10:38 AM | $108.00 | Down $ -0.05 | $108.05 | $108.00 | 21,500 |
| 10:37 AM | $108.05 | Up $0.06 | $108.10 | $108.03 | 7,800 |
| 10:36 AM | $107.99 | Up $0.00 | $107.99 | $107.99 | 100 |
| 10:35 AM | $107.99 | Down $ -0.03 | $108.03 | $107.97 | 1,400 |
| 10:34 AM | $108.02 | Down $ -0.01 | $108.02 | $108.00 | 1,600 |
| 10:33 AM | $108.03 | Down $ -0.03 | $108.05 | $107.99 | 1,300 |
| 10:32 AM | $108.06 | Down $ -0.03 | $108.11 | $108.01 | 18,800 |
| 10:31 AM | $108.09 | Down $ -0.02 | $108.14 | $108.09 | 800 |
| 10:30 AM | $108.11 | Up $0.08 | $108.15 | $108.02 | 2,000 |
| 10:29 AM | $108.03 | Up $0.03 | $108.04 | $107.97 | 1,600 |
| 10:28 AM | $108.00 | Up $0.02 | $108.01 | $108.00 | 200 |
| 10:27 AM | $107.98 | Down $ -0.10 | $108.03 | $107.98 | 1,000 |
| 10:26 AM | $108.08 | Up $0.01 | $108.09 | $108.03 | 800 |
| 10:25 AM | $108.07 | Up $0.04 | $108.09 | $108.05 | 900 |
| 10:24 AM | $108.03 | Up $0.03 | $108.07 | $107.99 | 1,700 |
| 10:23 AM | $108.00 | Down $ -0.22 | $108.24 | $108.00 | 2,800 |
| 10:22 AM | $108.22 | Up $0.00 | $108.22 | $108.20 | 400 |
| 10:21 AM | $108.22 | Up $0.05 | $108.22 | $108.22 | 100 |
| 10:20 AM | $108.17 | Down $ -0.04 | $108.20 | $108.17 | 300 |
| 10:19 AM | $108.21 | Down $ -0.05 | $108.23 | $108.19 | 300 |
| 10:18 AM | $108.26 | Down $ -0.06 | $108.30 | $108.26 | 500 |
| 10:17 AM | $108.32 | Up $0.01 | $108.33 | $108.27 | 3,400 |
| 10:16 AM | $108.31 | Up $0.02 | $108.32 | $108.26 | 1,100 |
| 10:15 AM | $108.29 | Up $0.03 | $108.29 | $108.29 | 200 |
| 10:14 AM | $108.26 | Down $ -0.07 | $108.37 | $108.26 | 2,300 |
| 10:13 AM | $108.33 | Up $0.07 | $108.34 | $108.33 | 400 |
| 10:12 AM | $108.26 | Up $0.01 | $108.33 | $108.20 | 1,800 |
| 10:11 AM | $108.25 | Up $0.00 | $108.25 | $108.25 | 100 |
| 10:10 AM | $108.25 | Up $0.20 | $108.25 | $108.10 | 2,800 |
| 10:09 AM | $108.05 | Down $ -0.10 | $108.21 | $108.05 | 11,200 |
| 10:08 AM | $108.15 | Up $0.22 | $108.15 | $107.94 | 2,400 |
| 10:07 AM | $107.93 | Up $0.05 | $107.98 | $107.88 | 1,200 |
| 10:06 AM | $107.88 | Up $0.02 | $107.89 | $107.88 | 700 |
| 10:05 AM | $107.86 | Down $ -0.21 | $108.06 | $107.85 | 7,200 |
| 10:04 AM | $108.07 | Up $0.02 | $108.09 | $108.07 | 800 |
| 10:03 AM | $108.05 | Up $0.07 | $108.05 | $108.02 | 700 |
| 10:02 AM | $107.98 | Down $ -0.04 | $108.07 | $107.98 | 1,900 |
| 10:01 AM | $108.02 | Down $ -0.02 | $108.05 | $107.91 | 3,900 |
| 10:00 AM | $108.04 | Up $0.10 | $108.04 | $107.86 | 600 |
| 09:59 AM | $107.94 | Down $ -0.01 | $107.94 | $107.93 | 300 |
| 09:57 AM | $107.95 | Down $ -0.10 | $108.02 | $107.95 | 800 |
| 09:57 AM | $107.95 | Up $0.00 | $108.02 | $107.95 | 0 |
| 09:56 AM | $108.05 | Up $0.06 | $108.06 | $108.02 | 600 |
| 09:55 AM | $107.99 | Up $0.00 | $107.99 | $107.99 | 100 |
| 09:54 AM | $107.99 | Up $0.08 | $108.03 | $107.98 | 600 |
| 09:53 AM | $107.91 | Up $0.05 | $107.92 | $107.85 | 1,300 |
| 09:51 AM | $107.86 | Up $0.03 | $107.86 | $107.85 | 200 |
| 09:51 AM | $107.86 | Up $0.00 | $107.86 | $107.85 | 0 |
| 09:50 AM | $107.83 | Down $ -0.07 | $107.90 | $107.83 | 300 |
| 09:49 AM | $107.90 | Down $ -0.10 | $108.03 | $107.90 | 1,400 |
| 09:48 AM | $108.00 | Up $0.01 | $108.01 | $107.99 | 400 |
| 09:47 AM | $107.99 | Up $0.12 | $107.99 | $107.89 | 400 |
| 09:46 AM | $107.87 | Up $0.09 | $107.87 | $107.83 | 400 |
| 09:45 AM | $107.78 | Up $0.02 | $107.86 | $107.78 | 2,100 |
| 09:44 AM | $107.76 | Down $ -0.07 | $107.77 | $107.76 | 400 |
| 09:43 AM | $107.83 | Up $0.01 | $107.83 | $107.75 | 1,000 |
| 09:42 AM | $107.82 | Down $ -0.11 | $108.00 | $107.82 | 2,800 |
| 09:41 AM | $107.93 | Down $ -0.02 | $107.98 | $107.93 | 600 |
| 09:40 AM | $107.95 | Down $ -0.01 | $108.01 | $107.95 | 200 |
| 09:39 AM | $107.96 | Down $ -0.09 | $108.05 | $107.96 | 2,100 |
| 09:38 AM | $108.05 | Down $ -0.03 | $108.08 | $108.01 | 1,200 |
| 09:37 AM | $108.08 | Up $0.27 | $108.08 | $107.82 | 2,500 |
| 09:36 AM | $107.81 | Up $0.15 | $107.81 | $107.81 | 100 |
| 09:35 AM | $107.66 | Down $ -0.18 | $107.75 | $107.66 | 600 |
| 09:33 AM | $107.84 | Up $0.17 | $107.95 | $107.83 | 700 |
| 09:33 AM | $107.84 | Up $0.00 | $107.95 | $107.83 | 0 |
| 09:31 AM | $107.67 | Down $ -0.48 | $108.06 | $107.67 | 1,900 |
| 09:31 AM | $107.67 | Up $0.00 | $108.06 | $107.67 | 0 |
| 09:30 AM | $108.15 | Up $108.15 | $108.45 | $107.40 | 17,300 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 29-05-2025 | $112.09 | $111.47 | $112.14 | $111.32 | 570,600 |
| 28-05-2025 | $111.76 | $112.06 | $112.36 | $111.54 | 846,100 |
| 27-05-2025 | $111.45 | $112.02 | $112.28 | $111.19 | 1,349,600 |
| 26-05-2025 | $111.56 | $111.80 | $112.02 | $111.23 | 770,900 |
| 23-05-2025 | $109.98 | $110.50 | $110.88 | $109.93 | 890,300 |
| 22-05-2025 | $111.47 | $111.50 | $112.00 | $111.27 | 898,800 |
| 21-05-2025 | $112.32 | $112.52 | $112.79 | $111.83 | 1,210,300 |
| 20-05-2025 | $114.04 | $114.44 | $114.44 | $113.39 | 477,800 |
| 16-05-2025 | $114.00 | $113.90 | $114.70 | $113.81 | 807,800 |
Graphs are not available, please refer to the detailed table