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