Find a quote
CANADIAN NATIONAL RAILWAY CO.
169.57 Up 0.95 (0.56 %)
Delayed : 2026/09/25 08:49:05
- Previous close $168.62
- Opening $168.74
- Today High $171.20
- Today Low $168.48
- Price Bid $171.23
- Price Ask $171.23
- 52 Weeks High $185.25
- 52 Weeks Low $127.32
- Size Bid 12
- Size Ask 12
- Volume 1,460,332
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $169.57 | Up $0.04 | $169.57 | $169.57 | 767,000 |
| 03:59 PM | $169.53 | Down $ -0.01 | $169.60 | $169.48 | 11,400 |
| 03:58 PM | $169.54 | Down $ -0.03 | $169.59 | $169.45 | 18,900 |
| 03:57 PM | $169.57 | Up $0.00 | $169.62 | $169.54 | 6,200 |
| 03:56 PM | $169.56 | Up $0.00 | $169.59 | $169.52 | 4,200 |
| 03:55 PM | $169.56 | Down $ -0.31 | $169.81 | $169.56 | 2,800 |
| 03:54 PM | $169.87 | Down $ -0.04 | $169.88 | $169.81 | 2,900 |
| 03:53 PM | $169.92 | Up $0.03 | $169.92 | $169.86 | 2,200 |
| 03:52 PM | $169.88 | Up $0.04 | $169.88 | $169.83 | 5,000 |
| 03:51 PM | $169.84 | Up $0.03 | $169.86 | $169.76 | 4,200 |
| 03:50 PM | $169.80 | Up $0.20 | $169.80 | $169.64 | 2,500 |
| 03:49 PM | $169.60 | Down $ -0.16 | $169.72 | $169.60 | 4,200 |
| 03:48 PM | $169.76 | Down $ -0.04 | $169.76 | $169.76 | 100 |
| 03:47 PM | $169.80 | Up $0.08 | $169.80 | $169.75 | 600 |
| 03:46 PM | $169.72 | Up $0.12 | $169.72 | $169.62 | 2,900 |
| 03:45 PM | $169.60 | Down $ -0.06 | $169.61 | $169.60 | 3,200 |
| 03:44 PM | $169.66 | Down $ -0.06 | $169.67 | $169.66 | 1,500 |
| 03:42 PM | $169.72 | Up $0.09 | $169.72 | $169.67 | 3,800 |
| 03:42 PM | $169.72 | Up $0.00 | $169.72 | $169.67 | 0 |
| 03:40 PM | $169.63 | Down $ -0.05 | $169.63 | $169.63 | 100 |
| 03:40 PM | $169.63 | Up $0.00 | $169.63 | $169.63 | 0 |
| 03:39 PM | $169.68 | Down $ -0.11 | $169.78 | $169.62 | 2,900 |
| 03:38 PM | $169.79 | Up $0.02 | $169.81 | $169.77 | 900 |
| 03:37 PM | $169.77 | Up $0.08 | $169.77 | $169.70 | 1,300 |
| 03:36 PM | $169.69 | Up $0.09 | $169.69 | $169.62 | 1,900 |
| 03:35 PM | $169.60 | Down $ -0.08 | $169.60 | $169.60 | 100 |
| 03:34 PM | $169.68 | Up $0.00 | $169.68 | $169.68 | 400 |
| 03:33 PM | $169.68 | Down $ -0.05 | $169.68 | $169.68 | 100 |
| 03:32 PM | $169.73 | Down $ -0.06 | $169.76 | $169.70 | 2,900 |
| 03:31 PM | $169.79 | Down $ -0.01 | $169.79 | $169.76 | 1,800 |
| 03:30 PM | $169.80 | Down $ -0.05 | $169.81 | $169.80 | 1,100 |
| 03:29 PM | $169.85 | Up $0.08 | $169.85 | $169.85 | 100 |
| 03:28 PM | $169.77 | Up $0.02 | $169.80 | $169.77 | 300 |
| 03:27 PM | $169.75 | Up $0.02 | $169.75 | $169.71 | 300 |
| 03:26 PM | $169.73 | Up $0.07 | $169.73 | $169.65 | 2,300 |
| 03:25 PM | $169.66 | Up $0.05 | $169.69 | $169.66 | 500 |
| 03:24 PM | $169.61 | Down $ -0.23 | $169.81 | $169.61 | 1,600 |
| 03:23 PM | $169.84 | Down $ -0.03 | $169.84 | $169.84 | 100 |
| 03:22 PM | $169.87 | Up $0.09 | $169.87 | $169.82 | 1,500 |
| 03:21 PM | $169.78 | Up $0.01 | $169.81 | $169.77 | 400 |
| 03:20 PM | $169.77 | Down $ -0.01 | $169.77 | $169.77 | 200 |
| 03:19 PM | $169.78 | Up $0.02 | $169.78 | $169.78 | 100 |
| 03:18 PM | $169.76 | Down $ -0.04 | $169.76 | $169.76 | 100 |
| 03:17 PM | $169.80 | Down $ -0.14 | $169.92 | $169.80 | 700 |
| 03:16 PM | $169.94 | Down $ -0.02 | $169.94 | $169.94 | 100 |
| 03:15 PM | $169.96 | Down $ -0.03 | $169.96 | $169.96 | 400 |
| 03:14 PM | $169.99 | Down $ -0.05 | $170.08 | $169.99 | 3,000 |
| 03:12 PM | $170.04 | Up $0.03 | $170.04 | $170.01 | 300 |
| 03:12 PM | $170.04 | Up $0.00 | $170.04 | $170.01 | 0 |
| 03:11 PM | $170.01 | Down $ -0.07 | $170.02 | $170.00 | 2,200 |
| 03:10 PM | $170.08 | Up $0.04 | $170.08 | $170.05 | 400 |
| 03:09 PM | $170.04 | Down $ -0.01 | $170.04 | $169.98 | 1,500 |
| 03:08 PM | $170.05 | Up $0.01 | $170.05 | $170.05 | 100 |
| 03:06 PM | $170.04 | Up $0.14 | $170.04 | $169.92 | 900 |
| 03:06 PM | $170.04 | Up $0.00 | $170.04 | $169.92 | 0 |
| 03:05 PM | $169.90 | Up $0.12 | $169.90 | $169.81 | 1,200 |
| 03:03 PM | $169.78 | Down $ -0.02 | $169.80 | $169.75 | 1,200 |
| 03:03 PM | $169.78 | Up $0.00 | $169.80 | $169.75 | 0 |
| 03:02 PM | $169.80 | Down $ -0.08 | $169.87 | $169.80 | 500 |
| 03:01 PM | $169.88 | Down $ -0.14 | $169.95 | $169.88 | 600 |
| 03:00 PM | $170.02 | Up $0.01 | $170.02 | $169.95 | 2,600 |
| 02:59 PM | $170.01 | Down $ -0.03 | $170.04 | $170.01 | 500 |
| 02:58 PM | $170.04 | Down $ -0.07 | $170.12 | $170.04 | 1,800 |
| 02:56 PM | $170.11 | Up $0.03 | $170.11 | $170.04 | 800 |
| 02:56 PM | $170.11 | Up $0.00 | $170.11 | $170.04 | 0 |
| 02:54 PM | $170.08 | Down $ -0.02 | $170.08 | $170.08 | 100 |
| 02:54 PM | $170.08 | Up $0.00 | $170.08 | $170.08 | 0 |
| 02:52 PM | $170.10 | Up $0.12 | $170.10 | $170.05 | 500 |
| 02:52 PM | $170.10 | Up $0.00 | $170.10 | $170.05 | 0 |
| 02:51 PM | $169.98 | Up $0.09 | $169.98 | $169.92 | 600 |
| 02:50 PM | $169.89 | Up $0.04 | $169.89 | $169.86 | 1,500 |
| 02:49 PM | $169.85 | Up $0.00 | $169.85 | $169.85 | 100 |
| 02:48 PM | $169.85 | Up $0.04 | $169.85 | $169.84 | 1,600 |
| 02:47 PM | $169.81 | Down $ -0.03 | $169.83 | $169.81 | 300 |
| 02:46 PM | $169.84 | Down $ -0.12 | $169.90 | $169.84 | 600 |
| 02:45 PM | $169.96 | Up $0.08 | $169.96 | $169.84 | 2,300 |
| 02:44 PM | $169.88 | Up $0.00 | $169.93 | $169.88 | 1,000 |
| 02:43 PM | $169.88 | Up $0.06 | $169.88 | $169.87 | 1,100 |
| 02:42 PM | $169.82 | Down $ -0.09 | $169.89 | $169.82 | 1,800 |
| 02:41 PM | $169.91 | Down $ -0.05 | $169.91 | $169.91 | 100 |
| 02:40 PM | $169.96 | Up $0.00 | $169.96 | $169.92 | 2,200 |
| 02:39 PM | $169.96 | Up $0.01 | $169.98 | $169.96 | 1,100 |
| 02:38 PM | $169.95 | Up $0.31 | $169.96 | $169.77 | 2,400 |
| 02:36 PM | $169.64 | Up $0.06 | $169.69 | $169.57 | 3,600 |
| 02:36 PM | $169.64 | Up $0.00 | $169.69 | $169.57 | 0 |
| 02:35 PM | $169.58 | Down $ -0.17 | $169.63 | $169.56 | 2,100 |
| 02:34 PM | $169.75 | Down $ -0.04 | $169.75 | $169.75 | 400 |
| 02:32 PM | $169.79 | Down $ -0.09 | $169.88 | $169.79 | 400 |
| 02:32 PM | $169.79 | Up $0.00 | $169.88 | $169.79 | 0 |
| 02:31 PM | $169.88 | Down $ -0.08 | $169.94 | $169.88 | 700 |
| 02:29 PM | $169.96 | Down $ -0.12 | $170.06 | $169.96 | 600 |
| 02:29 PM | $169.96 | Up $0.00 | $170.06 | $169.96 | 0 |
| 02:28 PM | $170.08 | Down $ -0.16 | $170.21 | $170.08 | 700 |
| 02:27 PM | $170.24 | Down $ -0.05 | $170.28 | $170.24 | 900 |
| 02:26 PM | $170.29 | Down $ -0.03 | $170.33 | $170.29 | 900 |
| 02:25 PM | $170.32 | Up $0.07 | $170.33 | $170.28 | 4,900 |
| 02:24 PM | $170.25 | Down $ -0.06 | $170.26 | $170.25 | 500 |
| 02:23 PM | $170.31 | Down $ -0.01 | $170.34 | $170.28 | 2,500 |
| 02:21 PM | $170.32 | Down $ -0.10 | $170.46 | $170.29 | 23,600 |
| 02:21 PM | $170.32 | Up $0.00 | $170.46 | $170.29 | 0 |
| 02:20 PM | $170.42 | Down $ -0.04 | $170.46 | $170.41 | 1,900 |
| 02:17 PM | $170.46 | Down $ -0.07 | $170.52 | $170.46 | 4,900 |
| 02:17 PM | $170.46 | Up $0.00 | $170.52 | $170.46 | 0 |
| 02:17 PM | $170.46 | Up $0.00 | $170.52 | $170.46 | 0 |
| 02:16 PM | $170.53 | Up $0.11 | $170.53 | $170.41 | 16,300 |
| 02:15 PM | $170.42 | Down $ -0.07 | $170.42 | $170.42 | 100 |
| 02:14 PM | $170.49 | Up $0.04 | $170.49 | $170.49 | 200 |
| 02:13 PM | $170.45 | Up $0.00 | $170.46 | $170.36 | 13,200 |
| 02:12 PM | $170.45 | Down $ -0.18 | $170.60 | $170.45 | 2,000 |
| 02:09 PM | $170.63 | Down $ -0.10 | $170.74 | $170.63 | 800 |
| 02:09 PM | $170.63 | Up $0.00 | $170.74 | $170.63 | 0 |
| 02:09 PM | $170.63 | Up $0.00 | $170.74 | $170.63 | 0 |
| 02:08 PM | $170.73 | Down $ -0.03 | $170.75 | $170.73 | 500 |
| 02:07 PM | $170.76 | Down $ -0.05 | $170.84 | $170.76 | 800 |
| 02:06 PM | $170.81 | Up $0.09 | $170.83 | $170.80 | 2,300 |
| 02:05 PM | $170.72 | Down $ -0.15 | $170.80 | $170.72 | 500 |
| 02:03 PM | $170.87 | Down $ -0.06 | $170.87 | $170.84 | 300 |
| 02:03 PM | $170.87 | Up $0.00 | $170.87 | $170.84 | 0 |
| 02:02 PM | $170.93 | Down $ -0.05 | $170.98 | $170.93 | 1,400 |
| 02:01 PM | $170.98 | Down $ -0.01 | $171.04 | $170.98 | 400 |
| 02:00 PM | $170.99 | Down $ -0.06 | $170.99 | $170.99 | 300 |
| 01:56 PM | $171.05 | Up $0.04 | $171.06 | $171.02 | 700 |
| 01:56 PM | $171.05 | Up $0.00 | $171.06 | $171.02 | 0 |
| 01:56 PM | $171.05 | Up $0.00 | $171.06 | $171.02 | 0 |
| 01:56 PM | $171.05 | Up $0.00 | $171.06 | $171.02 | 0 |
| 01:55 PM | $171.01 | Down $ -0.04 | $171.05 | $171.01 | 1,800 |
| 01:54 PM | $171.05 | Up $0.03 | $171.10 | $171.05 | 800 |
| 01:52 PM | $171.02 | Down $ -0.04 | $171.02 | $171.02 | 100 |
| 01:52 PM | $171.02 | Up $0.00 | $171.02 | $171.02 | 0 |
| 01:51 PM | $171.06 | Up $0.10 | $171.09 | $170.94 | 3,100 |
| 01:49 PM | $170.96 | Down $ -0.03 | $170.96 | $170.96 | 100 |
| 01:49 PM | $170.96 | Up $0.00 | $170.96 | $170.96 | 0 |
| 01:48 PM | $170.99 | Down $ -0.01 | $171.00 | $170.99 | 400 |
| 01:47 PM | $171.00 | Up $0.00 | $171.00 | $171.00 | 100 |
| 01:46 PM | $171.00 | Up $0.01 | $171.00 | $170.97 | 900 |
| 01:45 PM | $170.99 | Up $0.01 | $171.02 | $170.93 | 900 |
| 01:43 PM | $170.98 | Up $0.00 | $170.98 | $170.98 | 200 |
| 01:43 PM | $170.98 | Up $0.00 | $170.98 | $170.98 | 0 |
| 01:42 PM | $170.98 | Up $0.00 | $171.03 | $170.96 | 2,200 |
| 01:41 PM | $170.98 | Up $0.09 | $170.98 | $170.93 | 900 |
| 01:40 PM | $170.89 | Up $0.12 | $170.89 | $170.78 | 800 |
| 01:39 PM | $170.77 | Up $0.12 | $170.77 | $170.69 | 700 |
| 01:38 PM | $170.65 | Up $0.01 | $170.65 | $170.64 | 400 |
| 01:37 PM | $170.64 | Down $ -0.04 | $170.68 | $170.60 | 1,600 |
| 01:36 PM | $170.68 | Down $ -0.04 | $170.71 | $170.68 | 500 |
| 01:35 PM | $170.72 | Up $0.01 | $170.72 | $170.72 | 100 |
| 01:34 PM | $170.71 | Up $0.04 | $170.71 | $170.70 | 300 |
| 01:33 PM | $170.67 | Up $0.02 | $170.67 | $170.64 | 800 |
| 01:32 PM | $170.65 | Down $ -0.09 | $170.73 | $170.62 | 1,400 |
| 01:31 PM | $170.74 | Down $ -0.03 | $170.74 | $170.74 | 500 |
| 01:30 PM | $170.77 | Up $0.02 | $170.77 | $170.74 | 500 |
| 01:29 PM | $170.75 | Up $0.02 | $170.75 | $170.74 | 400 |
| 01:28 PM | $170.73 | Up $0.04 | $170.73 | $170.71 | 200 |
| 01:27 PM | $170.69 | Up $0.05 | $170.69 | $170.61 | 1,700 |
| 01:25 PM | $170.64 | Up $0.03 | $170.64 | $170.60 | 300 |
| 01:25 PM | $170.64 | Up $0.00 | $170.64 | $170.60 | 0 |
| 01:24 PM | $170.61 | Down $ -0.07 | $170.69 | $170.61 | 2,500 |
| 01:21 PM | $170.68 | Up $0.03 | $170.68 | $170.68 | 700 |
| 01:21 PM | $170.68 | Up $0.00 | $170.68 | $170.68 | 0 |
| 01:21 PM | $170.68 | Up $0.00 | $170.68 | $170.68 | 0 |
| 01:20 PM | $170.65 | Down $ -0.08 | $170.65 | $170.63 | 400 |
| 01:19 PM | $170.73 | Down $ -0.09 | $170.78 | $170.73 | 600 |
| 01:18 PM | $170.82 | Down $ -0.07 | $170.83 | $170.79 | 900 |
| 01:17 PM | $170.89 | Up $0.08 | $170.89 | $170.87 | 600 |
| 01:16 PM | $170.81 | Down $ -0.06 | $170.83 | $170.81 | 700 |
| 01:15 PM | $170.87 | Down $ -0.02 | $170.87 | $170.87 | 100 |
| 01:14 PM | $170.89 | Up $0.02 | $170.89 | $170.87 | 200 |
| 01:13 PM | $170.87 | Up $0.02 | $170.87 | $170.79 | 1,800 |
| 01:11 PM | $170.85 | Down $ -0.06 | $170.85 | $170.85 | 300 |
| 01:11 PM | $170.85 | Up $0.00 | $170.85 | $170.85 | 0 |
| 01:10 PM | $170.91 | Up $0.05 | $170.91 | $170.85 | 800 |
| 01:09 PM | $170.86 | Up $0.07 | $170.86 | $170.85 | 900 |
| 01:08 PM | $170.79 | Down $ -0.05 | $170.82 | $170.79 | 500 |
| 01:07 PM | $170.84 | Up $0.04 | $170.85 | $170.82 | 1,000 |
| 01:06 PM | $170.80 | Up $0.01 | $170.80 | $170.74 | 1,000 |
| 01:04 PM | $170.79 | Down $ -0.02 | $170.80 | $170.79 | 300 |
| 01:04 PM | $170.79 | Up $0.00 | $170.80 | $170.79 | 0 |
| 01:03 PM | $170.81 | Up $0.08 | $170.86 | $170.74 | 1,400 |
| 01:02 PM | $170.73 | Up $0.05 | $170.73 | $170.61 | 1,900 |
| 01:01 PM | $170.68 | Down $ -0.06 | $170.71 | $170.68 | 200 |
| 01:00 PM | $170.74 | Down $ -0.13 | $170.81 | $170.74 | 700 |
| 12:59 PM | $170.87 | Down $ -0.04 | $170.90 | $170.84 | 1,500 |
| 12:58 PM | $170.91 | Up $0.02 | $170.91 | $170.86 | 700 |
| 12:57 PM | $170.89 | Down $ -0.04 | $170.89 | $170.89 | 600 |
| 12:56 PM | $170.93 | Up $0.05 | $170.93 | $170.89 | 300 |
| 12:55 PM | $170.88 | Up $0.01 | $170.88 | $170.87 | 600 |
| 12:54 PM | $170.87 | Up $0.14 | $170.87 | $170.76 | 1,300 |
| 12:53 PM | $170.73 | Up $0.06 | $170.73 | $170.68 | 1,800 |
| 12:52 PM | $170.67 | Up $0.00 | $170.67 | $170.67 | 100 |
| 12:51 PM | $170.67 | Down $ -0.07 | $170.75 | $170.66 | 1,500 |
| 12:50 PM | $170.74 | Up $0.07 | $170.76 | $170.69 | 4,900 |
| 12:49 PM | $170.67 | Down $ -0.02 | $170.73 | $170.67 | 1,800 |
| 12:48 PM | $170.69 | Up $0.03 | $170.73 | $170.69 | 1,900 |
| 12:46 PM | $170.66 | Up $0.03 | $170.66 | $170.58 | 700 |
| 12:46 PM | $170.66 | Up $0.00 | $170.66 | $170.58 | 0 |
| 12:45 PM | $170.63 | Down $ -0.15 | $170.73 | $170.63 | 300 |
| 12:44 PM | $170.78 | Down $ -0.05 | $170.79 | $170.78 | 400 |
| 12:42 PM | $170.83 | Down $ -0.01 | $170.84 | $170.83 | 300 |
| 12:42 PM | $170.83 | Up $0.00 | $170.84 | $170.83 | 0 |
| 12:41 PM | $170.84 | Up $0.16 | $170.85 | $170.71 | 6,500 |
| 12:40 PM | $170.68 | Down $ -0.04 | $170.78 | $170.68 | 3,200 |
| 12:39 PM | $170.72 | Up $0.03 | $170.72 | $170.65 | 2,000 |
| 12:38 PM | $170.69 | Down $ -0.04 | $170.70 | $170.65 | 700 |
| 12:37 PM | $170.73 | Down $ -0.04 | $170.74 | $170.73 | 200 |
| 12:36 PM | $170.77 | Up $0.01 | $170.81 | $170.74 | 3,800 |
| 12:35 PM | $170.76 | Up $0.03 | $170.76 | $170.73 | 500 |
| 12:34 PM | $170.73 | Up $0.02 | $170.73 | $170.73 | 100 |
| 12:33 PM | $170.71 | Up $0.05 | $170.71 | $170.67 | 600 |
| 12:32 PM | $170.66 | Up $0.05 | $170.66 | $170.60 | 1,400 |
| 12:31 PM | $170.61 | Down $ -0.16 | $170.70 | $170.58 | 1,200 |
| 12:30 PM | $170.77 | Up $0.18 | $170.77 | $170.54 | 2,000 |
| 12:29 PM | $170.59 | Up $0.00 | $170.59 | $170.59 | 600 |
| 12:28 PM | $170.59 | Up $0.06 | $170.70 | $170.48 | 2,700 |
| 12:27 PM | $170.53 | Up $0.05 | $170.53 | $170.45 | 700 |
| 12:26 PM | $170.48 | Down $ -0.05 | $170.48 | $170.41 | 1,200 |
| 12:25 PM | $170.53 | Down $ -0.14 | $170.61 | $170.53 | 800 |
| 12:24 PM | $170.67 | Up $0.00 | $170.67 | $170.62 | 1,700 |
| 12:23 PM | $170.67 | Down $ -0.09 | $170.71 | $170.67 | 400 |
| 12:22 PM | $170.76 | Up $0.02 | $170.76 | $170.76 | 500 |
| 12:21 PM | $170.74 | Up $0.00 | $170.74 | $170.74 | 200 |
| 12:20 PM | $170.74 | Up $0.05 | $170.83 | $170.74 | 1,500 |
| 12:19 PM | $170.69 | Down $ -0.28 | $170.97 | $170.69 | 4,400 |
| 12:18 PM | $170.97 | Down $ -0.15 | $171.20 | $170.97 | 4,400 |
| 12:17 PM | $171.12 | Up $0.12 | $171.18 | $171.08 | 3,800 |
| 12:16 PM | $171.00 | Up $0.24 | $171.07 | $170.75 | 5,900 |
| 12:15 PM | $170.76 | Up $0.31 | $170.76 | $170.47 | 1,900 |
| 12:14 PM | $170.45 | Up $0.03 | $170.45 | $170.45 | 100 |
| 12:13 PM | $170.42 | Up $0.10 | $170.42 | $170.34 | 3,200 |
| 12:11 PM | $170.32 | Down $ -0.17 | $170.56 | $170.32 | 5,100 |
| 12:11 PM | $170.32 | Up $0.00 | $170.56 | $170.32 | 0 |
| 12:10 PM | $170.49 | Up $0.01 | $170.49 | $170.49 | 100 |
| 12:09 PM | $170.48 | Up $0.06 | $170.48 | $170.46 | 500 |
| 12:08 PM | $170.42 | Down $ -0.05 | $170.50 | $170.42 | 3,400 |
| 12:07 PM | $170.46 | Down $ -0.03 | $170.46 | $170.46 | 200 |
| 12:06 PM | $170.49 | Down $ -0.01 | $170.54 | $170.49 | 1,100 |
| 12:04 PM | $170.50 | Up $0.13 | $170.53 | $170.31 | 4,800 |
| 12:04 PM | $170.50 | Up $0.00 | $170.53 | $170.31 | 0 |
| 12:03 PM | $170.37 | Down $ -0.03 | $170.45 | $170.37 | 1,900 |
| 12:00 PM | $170.40 | Up $0.12 | $170.46 | $170.39 | 1,200 |
| 12:00 PM | $170.40 | Up $0.00 | $170.46 | $170.39 | 0 |
| 12:00 PM | $170.40 | Up $0.00 | $170.46 | $170.39 | 0 |
| 11:59 AM | $170.28 | Down $ -0.22 | $170.51 | $170.28 | 2,800 |
| 11:58 AM | $170.50 | Down $ -0.05 | $170.50 | $170.49 | 400 |
| 11:57 AM | $170.55 | Up $0.03 | $170.55 | $170.54 | 400 |
| 11:56 AM | $170.52 | Up $0.13 | $170.52 | $170.42 | 1,700 |
| 11:55 AM | $170.39 | Down $ -0.03 | $170.39 | $170.39 | 100 |
| 11:54 AM | $170.42 | Down $ -0.06 | $170.44 | $170.42 | 1,000 |
| 11:53 AM | $170.48 | Down $ -0.22 | $170.63 | $170.48 | 8,200 |
| 11:52 AM | $170.70 | Up $0.03 | $170.70 | $170.69 | 400 |
| 11:51 AM | $170.67 | Up $0.10 | $170.67 | $170.56 | 2,600 |
| 11:50 AM | $170.57 | Down $ -0.02 | $170.62 | $170.57 | 1,100 |
| 11:49 AM | $170.59 | Down $ -0.06 | $170.64 | $170.59 | 600 |
| 11:47 AM | $170.65 | Down $ -0.01 | $170.65 | $170.65 | 100 |
| 11:47 AM | $170.65 | Up $0.00 | $170.65 | $170.65 | 0 |
| 11:46 AM | $170.66 | Down $ -0.09 | $170.74 | $170.66 | 1,100 |
| 11:45 AM | $170.75 | Down $ -0.11 | $170.85 | $170.75 | 1,600 |
| 11:43 AM | $170.86 | Up $0.03 | $170.86 | $170.78 | 3,100 |
| 11:43 AM | $170.86 | Up $0.00 | $170.86 | $170.78 | 0 |
| 11:42 AM | $170.83 | Down $ -0.04 | $170.84 | $170.83 | 700 |
| 11:41 AM | $170.87 | Up $0.02 | $170.87 | $170.82 | 900 |
| 11:40 AM | $170.85 | Up $0.09 | $170.85 | $170.76 | 1,700 |
| 11:39 AM | $170.76 | Down $ -0.02 | $170.79 | $170.75 | 400 |
| 11:38 AM | $170.78 | Up $0.03 | $170.78 | $170.76 | 300 |
| 11:37 AM | $170.75 | Up $0.13 | $170.75 | $170.62 | 1,400 |
| 11:36 AM | $170.62 | Up $0.09 | $170.62 | $170.60 | 400 |
| 11:34 AM | $170.53 | Down $ -0.11 | $170.60 | $170.53 | 800 |
| 11:34 AM | $170.53 | Up $0.00 | $170.60 | $170.53 | 0 |
| 11:33 AM | $170.64 | Up $0.24 | $170.64 | $170.42 | 2,800 |
| 11:32 AM | $170.40 | Down $ -0.09 | $170.42 | $170.40 | 1,600 |
| 11:31 AM | $170.49 | Up $0.03 | $170.49 | $170.49 | 100 |
| 11:30 AM | $170.46 | Up $0.12 | $170.46 | $170.39 | 800 |
| 11:29 AM | $170.34 | Down $ -0.06 | $170.35 | $170.34 | 400 |
| 11:28 AM | $170.40 | Up $0.14 | $170.40 | $170.31 | 1,100 |
| 11:27 AM | $170.26 | Down $ -0.14 | $170.37 | $170.26 | 600 |
| 11:26 AM | $170.40 | Down $ -0.01 | $170.40 | $170.38 | 300 |
| 11:25 AM | $170.41 | Down $ -0.07 | $170.42 | $170.36 | 2,500 |
| 11:24 AM | $170.48 | Up $0.07 | $170.48 | $170.41 | 900 |
| 11:22 AM | $170.41 | Down $ -0.09 | $170.48 | $170.41 | 600 |
| 11:22 AM | $170.41 | Up $0.00 | $170.48 | $170.41 | 0 |
| 11:19 AM | $170.50 | Down $ -0.09 | $170.61 | $170.50 | 1,200 |
| 11:19 AM | $170.50 | Up $0.00 | $170.61 | $170.50 | 0 |
| 11:19 AM | $170.50 | Up $0.00 | $170.61 | $170.50 | 0 |
| 11:18 AM | $170.59 | Up $0.15 | $170.59 | $170.44 | 1,200 |
| 11:17 AM | $170.44 | Up $0.06 | $170.44 | $170.41 | 600 |
| 11:16 AM | $170.38 | Up $0.05 | $170.40 | $170.34 | 1,300 |
| 11:15 AM | $170.33 | Down $ -0.01 | $170.41 | $170.30 | 2,400 |
| 11:14 AM | $170.34 | Up $0.00 | $170.34 | $170.34 | 200 |
| 11:13 AM | $170.34 | Down $ -0.05 | $170.36 | $170.34 | 400 |
| 11:12 AM | $170.39 | Down $ -0.07 | $170.42 | $170.39 | 1,300 |
| 11:10 AM | $170.46 | Up $0.02 | $170.55 | $170.46 | 500 |
| 11:10 AM | $170.46 | Up $0.00 | $170.55 | $170.46 | 0 |
| 11:09 AM | $170.45 | Up $0.13 | $170.48 | $170.39 | 1,700 |
| 11:08 AM | $170.31 | Up $0.03 | $170.40 | $170.31 | 3,500 |
| 11:07 AM | $170.28 | Down $ -0.10 | $170.29 | $170.28 | 300 |
| 11:06 AM | $170.38 | Up $0.11 | $170.39 | $170.28 | 2,000 |
| 11:05 AM | $170.27 | Down $ -0.19 | $170.51 | $170.27 | 4,100 |
| 11:04 AM | $170.46 | Down $ -0.15 | $170.57 | $170.46 | 1,900 |
| 11:03 AM | $170.61 | Up $0.00 | $170.62 | $170.61 | 900 |
| 11:02 AM | $170.61 | Down $ -0.05 | $170.68 | $170.61 | 900 |
| 11:01 AM | $170.66 | Down $ -0.05 | $170.77 | $170.66 | 1,200 |
| 11:00 AM | $170.71 | Up $0.09 | $170.80 | $170.67 | 1,000 |
| 10:59 AM | $170.62 | Up $0.10 | $170.63 | $170.50 | 600 |
| 10:58 AM | $170.52 | Down $ -0.06 | $170.61 | $170.52 | 600 |
| 10:57 AM | $170.58 | Up $0.07 | $170.58 | $170.41 | 1,200 |
| 10:56 AM | $170.51 | Down $ -0.02 | $170.51 | $170.47 | 1,500 |
| 10:55 AM | $170.53 | Up $0.15 | $170.53 | $170.40 | 1,900 |
| 10:54 AM | $170.38 | Down $ -0.03 | $170.41 | $170.36 | 1,900 |
| 10:53 AM | $170.41 | Up $0.06 | $170.41 | $170.35 | 1,100 |
| 10:52 AM | $170.34 | Up $0.09 | $170.34 | $170.28 | 500 |
| 10:51 AM | $170.25 | Up $0.05 | $170.25 | $170.25 | 200 |
| 10:50 AM | $170.20 | Up $0.02 | $170.24 | $170.18 | 1,600 |
| 10:49 AM | $170.18 | Down $ -0.10 | $170.26 | $170.15 | 8,800 |
| 10:48 AM | $170.28 | Up $0.04 | $170.28 | $170.24 | 600 |
| 10:47 AM | $170.24 | Down $ -0.01 | $170.30 | $170.20 | 14,000 |
| 10:46 AM | $170.25 | Down $ -0.03 | $170.30 | $170.24 | 5,400 |
| 10:45 AM | $170.28 | Down $ -0.06 | $170.28 | $170.28 | 2,100 |
| 10:44 AM | $170.34 | Up $0.02 | $170.34 | $170.26 | 1,000 |
| 10:43 AM | $170.32 | Up $0.05 | $170.39 | $170.32 | 5,700 |
| 10:42 AM | $170.27 | Down $ -0.15 | $170.42 | $170.27 | 4,500 |
| 10:41 AM | $170.42 | Down $ -0.04 | $170.42 | $170.41 | 200 |
| 10:39 AM | $170.46 | Down $ -0.27 | $170.65 | $170.46 | 5,900 |
| 10:39 AM | $170.46 | Up $0.00 | $170.65 | $170.46 | 0 |
| 10:38 AM | $170.73 | Up $0.03 | $170.73 | $170.73 | 100 |
| 10:37 AM | $170.70 | Up $0.13 | $170.70 | $170.62 | 600 |
| 10:36 AM | $170.57 | Up $0.10 | $170.57 | $170.49 | 800 |
| 10:35 AM | $170.47 | Up $0.12 | $170.47 | $170.41 | 900 |
| 10:34 AM | $170.35 | Up $0.02 | $170.38 | $170.35 | 1,200 |
| 10:33 AM | $170.33 | Up $0.15 | $170.33 | $170.24 | 700 |
| 10:32 AM | $170.18 | Down $ -0.18 | $170.32 | $170.16 | 6,400 |
| 10:31 AM | $170.36 | Up $0.01 | $170.36 | $170.35 | 600 |
| 10:30 AM | $170.35 | Up $0.04 | $170.36 | $170.29 | 11,000 |
| 10:29 AM | $170.31 | Down $ -0.12 | $170.39 | $170.31 | 6,100 |
| 10:28 AM | $170.43 | Up $0.01 | $170.44 | $170.33 | 2,100 |
| 10:27 AM | $170.42 | Down $ -0.01 | $170.45 | $170.29 | 27,900 |
| 10:26 AM | $170.43 | Up $0.05 | $170.43 | $170.35 | 15,900 |
| 10:25 AM | $170.38 | Down $ -0.17 | $170.46 | $170.38 | 1,900 |
| 10:24 AM | $170.55 | Up $0.09 | $170.55 | $170.48 | 600 |
| 10:23 AM | $170.46 | Up $0.06 | $170.46 | $170.37 | 600 |
| 10:22 AM | $170.40 | Down $ -0.02 | $170.45 | $170.40 | 500 |
| 10:21 AM | $170.42 | Down $ -0.22 | $170.65 | $170.42 | 7,500 |
| 10:20 AM | $170.64 | Down $0.00 | $170.64 | $170.64 | 300 |
| 10:19 AM | $170.64 | Up $0.20 | $170.64 | $170.35 | 4,100 |
| 10:18 AM | $170.44 | Up $0.08 | $170.44 | $170.44 | 100 |
| 10:17 AM | $170.36 | Down $ -0.02 | $170.43 | $170.36 | 1,200 |
| 10:16 AM | $170.38 | Down $ -0.02 | $170.43 | $170.38 | 500 |
| 10:15 AM | $170.40 | Down $ -0.07 | $170.43 | $170.40 | 700 |
| 10:14 AM | $170.48 | Down $ -0.02 | $170.57 | $170.44 | 1,900 |
| 10:13 AM | $170.49 | Down $ -0.04 | $170.60 | $170.47 | 2,900 |
| 10:12 AM | $170.53 | Down $ -0.09 | $170.60 | $170.48 | 1,900 |
| 10:10 AM | $170.62 | Down $ -0.06 | $170.68 | $170.62 | 1,300 |
| 10:10 AM | $170.62 | Up $0.00 | $170.68 | $170.62 | 0 |
| 10:09 AM | $170.68 | Down $ -0.02 | $170.75 | $170.68 | 700 |
| 10:08 AM | $170.70 | Down $ -0.15 | $170.76 | $170.69 | 1,000 |
| 10:07 AM | $170.85 | Up $0.04 | $170.85 | $170.85 | 100 |
| 10:06 AM | $170.81 | Up $0.24 | $170.81 | $170.56 | 6,100 |
| 10:05 AM | $170.57 | Up $0.21 | $170.57 | $170.40 | 9,600 |
| 10:04 AM | $170.36 | Up $0.08 | $170.45 | $170.29 | 2,500 |
| 10:03 AM | $170.28 | Down $ -0.08 | $170.46 | $170.28 | 2,600 |
| 10:01 AM | $170.36 | Down $ -0.05 | $170.41 | $170.35 | 1,100 |
| 10:01 AM | $170.36 | Up $0.00 | $170.41 | $170.35 | 0 |
| 09:59 AM | $170.41 | Down $ -0.09 | $170.41 | $170.40 | 1,000 |
| 09:59 AM | $170.41 | Up $0.00 | $170.41 | $170.40 | 0 |
| 09:58 AM | $170.50 | Up $0.10 | $170.50 | $170.45 | 1,800 |
| 09:57 AM | $170.40 | Down $ -0.01 | $170.41 | $170.35 | 900 |
| 09:56 AM | $170.41 | Down $ -0.10 | $170.56 | $170.40 | 1,000 |
| 09:55 AM | $170.51 | Down $ -0.02 | $170.51 | $170.45 | 400 |
| 09:54 AM | $170.53 | Down $ -0.09 | $170.58 | $170.53 | 1,000 |
| 09:53 AM | $170.62 | Up $0.01 | $170.67 | $170.53 | 1,700 |
| 09:51 AM | $170.61 | Up $0.19 | $170.61 | $170.23 | 19,300 |
| 09:51 AM | $170.61 | Up $0.00 | $170.61 | $170.23 | 0 |
| 09:50 AM | $170.42 | Down $ -0.04 | $170.46 | $170.36 | 5,800 |
| 09:49 AM | $170.46 | Up $0.16 | $170.46 | $170.29 | 700 |
| 09:48 AM | $170.30 | Down $ -0.04 | $170.34 | $170.29 | 1,600 |
| 09:47 AM | $170.34 | Down $ -0.17 | $170.43 | $170.32 | 1,500 |
| 09:46 AM | $170.51 | Up $0.16 | $170.51 | $170.37 | 700 |
| 09:45 AM | $170.35 | Down $ -0.09 | $170.49 | $170.34 | 3,600 |
| 09:44 AM | $170.44 | Down $ -0.03 | $170.52 | $170.22 | 6,600 |
| 09:43 AM | $170.47 | Up $0.06 | $170.57 | $170.42 | 1,300 |
| 09:42 AM | $170.41 | Up $0.17 | $170.41 | $170.24 | 500 |
| 09:41 AM | $170.24 | Up $0.35 | $170.24 | $169.94 | 2,400 |
| 09:40 AM | $169.89 | Up $0.29 | $169.94 | $169.65 | 1,700 |
| 09:39 AM | $169.60 | Up $0.07 | $169.60 | $169.60 | 100 |
| 09:38 AM | $169.53 | Down $ -0.41 | $169.78 | $169.49 | 1,300 |
| 09:37 AM | $169.94 | Down $ -0.17 | $169.94 | $169.71 | 4,200 |
| 09:34 AM | $170.11 | Up $0.88 | $170.11 | $169.31 | 2,900 |
| 09:34 AM | $170.11 | Up $0.00 | $170.11 | $169.31 | 0 |
| 09:34 AM | $170.11 | Up $0.00 | $170.11 | $169.31 | 0 |
| 09:31 AM | $169.23 | Up $0.54 | $169.23 | $169.23 | 200 |
| 09:31 AM | $169.23 | Up $0.00 | $169.23 | $169.23 | 0 |
| 09:31 AM | $169.23 | Up $0.00 | $169.23 | $169.23 | 0 |
| 09:30 AM | $168.69 | Up $0.07 | $168.74 | $168.48 | 6,700 |
| Previous close | $168.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/09/2026 | $169.57 | $170.39 | $171.20 | $169.45 | 1,121,500 |
| 23/09/2026 | $168.62 | $168.82 | $169.54 | $168.45 | 865,700 |
| 22/09/2026 | $168.26 | $167.04 | $168.31 | $166.89 | 620,900 |
| 21/09/2026 | $165.03 | $164.61 | $165.63 | $163.86 | 892,900 |
| 18/09/2026 | $166.68 | $166.56 | $167.12 | $166.11 | 2,269,600 |
| 17/09/2026 | $167.74 | $166.29 | $167.89 | $166.24 | 702,400 |
| 16/09/2026 | $167.34 | $168.44 | $168.80 | $166.50 | 998,700 |
| 15/09/2026 | $169.60 | $169.67 | $169.90 | $168.75 | 632,200 |
| 14/09/2026 | $169.81 | $169.91 | $170.50 | $169.63 | 914,300 |
| 11/09/2026 | $169.60 | $169.37 | $169.76 | $168.89 | 1,101,100 |
| 10/09/2026 | $167.56 | $167.68 | $167.84 | $166.19 | 1,074,500 |
| 09/09/2026 | $168.35 | $168.53 | $169.50 | $168.25 | 1,635,200 |
| 08/09/2026 | $169.31 | $169.44 | $170.20 | $169.18 | 1,223,400 |
| 04/09/2026 | $170.58 | $171.69 | $171.95 | $170.58 | 759,000 |
| 03/09/2026 | $169.87 | $169.72 | $170.56 | $169.40 | 1,187,000 |
| 02/09/2026 | $168.21 | $167.26 | $168.21 | $166.69 | 1,720,200 |
| 01/09/2026 | $167.46 | $168.43 | $168.58 | $166.19 | 1,470,500 |
| 31/08/2026 | $173.05 | $172.31 | $173.28 | $172.12 | 1,513,500 |
| 28/08/2026 | $175.06 | $174.22 | $175.15 | $173.82 | 577,100 |
| 27/08/2026 | $175.15 | $175.79 | $176.00 | $175.04 | 465,400 |
| 26/08/2026 | $176.97 | $177.97 | $178.11 | $176.94 | 422,700 |
| 25/08/2026 | $175.77 | $176.74 | $176.80 | $175.74 | 1,370,200 |
| 24/08/2026 | $176.54 | $176.31 | $176.72 | $175.00 | 969,700 |
| 21/08/2026 | $178.70 | $178.16 | $179.09 | $177.84 | 893,900 |
| 20/08/2026 | $176.85 | $178.77 | $178.97 | $176.82 | 969,100 |
| 19/08/2026 | $176.40 | $177.14 | $177.28 | $175.92 | 880,800 |
| 18/08/2026 | $175.87 | $176.55 | $176.70 | $175.83 | 878,200 |
| 17/08/2026 | $175.51 | $176.56 | $177.00 | $175.51 | 1,377,800 |
| 14/08/2026 | $175.87 | $176.49 | $176.93 | $175.53 | 1,007,800 |
| 13/08/2026 | $177.78 | $177.88 | $178.25 | $177.42 | 1,232,900 |
Graphs are not available, please refer to the detailed table