Find a quote
CANADIAN NATIONAL RAILWAY CO.
149.12 Down -3.36 (-2.25 %)
Delayed : 2026/02/25 17:40:00
- Previous close $152.48
- Opening $152.19
- Today High $152.49
- Today Low $148.86
- Price Bid $149.03
- Price Ask $149.03
- 52 Weeks High $152.55
- 52 Weeks Low $126.11
- Size Bid 5
- Size Ask 1
- Volume 2,963,440
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $149.12 | Down $ -0.08 | $149.12 | $149.12 | 2,011,800 |
| 03:59 PM | $149.20 | Up $0.01 | $149.21 | $149.04 | 28,900 |
| 03:58 PM | $149.19 | Down $ -0.01 | $149.22 | $149.17 | 7,700 |
| 03:57 PM | $149.20 | Up $0.03 | $149.20 | $149.16 | 5,700 |
| 03:56 PM | $149.17 | Up $0.14 | $149.17 | $149.02 | 8,700 |
| 03:55 PM | $149.03 | Down $ -0.11 | $149.16 | $149.01 | 14,900 |
| 03:54 PM | $149.14 | Down $ -0.05 | $149.20 | $149.10 | 9,900 |
| 03:53 PM | $149.19 | Up $0.04 | $149.20 | $149.14 | 3,100 |
| 03:52 PM | $149.15 | Down $ -0.09 | $149.24 | $149.15 | 4,000 |
| 03:51 PM | $149.24 | Down $ -0.06 | $149.31 | $149.23 | 5,700 |
| 03:50 PM | $149.30 | Up $0.11 | $149.30 | $149.17 | 6,200 |
| 03:49 PM | $149.19 | Up $0.13 | $149.19 | $149.04 | 9,000 |
| 03:48 PM | $149.06 | Up $0.05 | $149.06 | $149.01 | 5,800 |
| 03:47 PM | $149.01 | Down $ -0.06 | $149.07 | $148.97 | 10,200 |
| 03:46 PM | $149.07 | Down $ -0.02 | $149.09 | $149.06 | 3,400 |
| 03:45 PM | $149.09 | Up $0.09 | $149.09 | $149.00 | 8,200 |
| 03:44 PM | $149.00 | Down $ -0.06 | $149.07 | $149.00 | 7,700 |
| 03:43 PM | $149.06 | Down $ -0.02 | $149.07 | $149.06 | 800 |
| 03:42 PM | $149.08 | Up $0.06 | $149.08 | $149.02 | 4,400 |
| 03:41 PM | $149.02 | Down $ -0.02 | $149.04 | $149.02 | 1,500 |
| 03:40 PM | $149.04 | Down $ -0.01 | $149.09 | $149.01 | 3,400 |
| 03:39 PM | $149.05 | Down $ -0.01 | $149.06 | $149.00 | 8,900 |
| 03:38 PM | $149.06 | Up $0.00 | $149.07 | $149.04 | 3,400 |
| 03:37 PM | $149.06 | Down $ -0.01 | $149.08 | $149.06 | 2,600 |
| 03:36 PM | $149.07 | Up $0.16 | $149.07 | $148.90 | 5,100 |
| 03:35 PM | $148.91 | Down $ -0.02 | $148.96 | $148.91 | 2,500 |
| 03:34 PM | $148.93 | Up $0.04 | $148.95 | $148.89 | 2,700 |
| 03:33 PM | $148.89 | Up $0.00 | $148.89 | $148.86 | 7,000 |
| 03:32 PM | $148.89 | Up $0.00 | $148.93 | $148.87 | 3,100 |
| 03:31 PM | $148.89 | Down $ -0.02 | $148.91 | $148.87 | 4,100 |
| 03:30 PM | $148.91 | Down $ -0.06 | $148.99 | $148.91 | 4,400 |
| 03:29 PM | $148.97 | Down $ -0.04 | $149.04 | $148.96 | 6,700 |
| 03:28 PM | $149.01 | Up $0.00 | $149.02 | $149.01 | 700 |
| 03:27 PM | $149.01 | Up $0.03 | $149.02 | $148.95 | 6,100 |
| 03:26 PM | $148.98 | Down $ -0.01 | $148.99 | $148.98 | 800 |
| 03:25 PM | $148.99 | Down $ -0.01 | $149.03 | $148.99 | 4,000 |
| 03:24 PM | $149.00 | Down $ -0.03 | $149.02 | $148.98 | 4,000 |
| 03:23 PM | $149.03 | Up $0.01 | $149.03 | $148.99 | 2,500 |
| 03:22 PM | $149.02 | Down $ -0.03 | $149.04 | $148.99 | 2,600 |
| 03:21 PM | $149.05 | Down $ -0.08 | $149.11 | $149.05 | 2,700 |
| 03:20 PM | $149.13 | Up $0.03 | $149.13 | $149.01 | 4,800 |
| 03:19 PM | $149.10 | Down $ -0.01 | $149.11 | $149.10 | 300 |
| 03:18 PM | $149.11 | Down $ -0.02 | $149.13 | $149.07 | 2,100 |
| 03:17 PM | $149.13 | Down $ -0.07 | $149.16 | $149.13 | 3,900 |
| 03:16 PM | $149.20 | Down $ -0.10 | $149.31 | $149.20 | 4,200 |
| 03:15 PM | $149.30 | Up $0.05 | $149.30 | $149.26 | 1,100 |
| 03:14 PM | $149.25 | Up $0.04 | $149.25 | $149.24 | 200 |
| 03:13 PM | $149.21 | Up $0.07 | $149.21 | $149.12 | 2,100 |
| 03:12 PM | $149.14 | Up $0.04 | $149.14 | $149.10 | 1,100 |
| 03:11 PM | $149.10 | Up $0.06 | $149.12 | $149.07 | 2,600 |
| 03:10 PM | $149.04 | Down $ -0.11 | $149.14 | $149.04 | 3,600 |
| 03:09 PM | $149.15 | Up $0.02 | $149.15 | $149.10 | 1,200 |
| 03:08 PM | $149.13 | Up $0.03 | $149.14 | $149.09 | 2,000 |
| 03:07 PM | $149.10 | Up $0.01 | $149.11 | $149.07 | 1,500 |
| 03:06 PM | $149.09 | Up $0.03 | $149.09 | $149.08 | 700 |
| 03:05 PM | $149.06 | Down $ -0.01 | $149.11 | $149.06 | 2,200 |
| 03:04 PM | $149.07 | Down $ -0.06 | $149.10 | $149.07 | 1,600 |
| 03:03 PM | $149.13 | Up $0.02 | $149.13 | $149.08 | 5,500 |
| 03:02 PM | $149.11 | Down $ -0.01 | $149.13 | $149.11 | 600 |
| 03:01 PM | $149.13 | Up $0.01 | $149.13 | $149.13 | 200 |
| 03:00 PM | $149.11 | Down $ -0.02 | $149.18 | $149.10 | 2,700 |
| 02:59 PM | $149.13 | Up $0.03 | $149.13 | $149.06 | 1,800 |
| 02:58 PM | $149.10 | Down $0.00 | $149.11 | $149.05 | 3,900 |
| 02:57 PM | $149.11 | Down $ -0.03 | $149.16 | $149.07 | 1,200 |
| 02:56 PM | $149.14 | Up $0.06 | $149.14 | $149.06 | 2,000 |
| 02:55 PM | $149.08 | Down $ -0.12 | $149.23 | $149.04 | 4,000 |
| 02:54 PM | $149.20 | Down $ -0.05 | $149.26 | $149.20 | 3,900 |
| 02:53 PM | $149.25 | Down $0.00 | $149.25 | $149.25 | 200 |
| 02:52 PM | $149.25 | Down $ -0.05 | $149.29 | $149.25 | 1,000 |
| 02:51 PM | $149.30 | Down $ -0.07 | $149.38 | $149.28 | 4,100 |
| 02:50 PM | $149.37 | Up $0.02 | $149.37 | $149.36 | 500 |
| 02:49 PM | $149.35 | Up $0.11 | $149.35 | $149.25 | 1,800 |
| 02:48 PM | $149.24 | Down $ -0.01 | $149.25 | $149.20 | 2,100 |
| 02:47 PM | $149.25 | Up $0.01 | $149.25 | $149.25 | 100 |
| 02:46 PM | $149.24 | Up $0.01 | $149.24 | $149.24 | 200 |
| 02:45 PM | $149.23 | Up $0.13 | $149.23 | $149.10 | 4,100 |
| 02:44 PM | $149.10 | Up $0.03 | $149.10 | $149.10 | 100 |
| 02:43 PM | $149.07 | Down $ -0.08 | $149.14 | $149.07 | 1,000 |
| 02:42 PM | $149.15 | Down $ -0.12 | $149.26 | $149.15 | 2,800 |
| 02:41 PM | $149.27 | Up $0.05 | $149.28 | $149.23 | 1,100 |
| 02:40 PM | $149.22 | Up $0.06 | $149.22 | $149.16 | 3,400 |
| 02:39 PM | $149.16 | Down $ -0.02 | $149.23 | $149.16 | 3,800 |
| 02:38 PM | $149.18 | Down $ -0.03 | $149.21 | $149.18 | 200 |
| 02:37 PM | $149.21 | Up $0.01 | $149.21 | $149.21 | 100 |
| 02:36 PM | $149.20 | Down $ -0.04 | $149.20 | $149.20 | 200 |
| 02:35 PM | $149.24 | Up $0.00 | $149.24 | $149.21 | 500 |
| 02:34 PM | $149.24 | Up $0.08 | $149.24 | $149.22 | 500 |
| 02:33 PM | $149.16 | Down $ -0.07 | $149.25 | $149.16 | 10,700 |
| 02:32 PM | $149.23 | Up $0.05 | $149.23 | $149.20 | 2,800 |
| 02:31 PM | $149.18 | Down $ -0.02 | $149.21 | $149.18 | 1,600 |
| 02:30 PM | $149.20 | Up $0.00 | $149.21 | $149.20 | 800 |
| 02:29 PM | $149.20 | Up $0.05 | $149.20 | $149.18 | 800 |
| 02:28 PM | $149.15 | Down $ -0.06 | $149.21 | $149.15 | 3,000 |
| 02:27 PM | $149.21 | Up $0.06 | $149.22 | $149.20 | 2,100 |
| 02:26 PM | $149.15 | Down $ -0.08 | $149.17 | $149.15 | 900 |
| 02:25 PM | $149.23 | Up $0.06 | $149.23 | $149.21 | 400 |
| 02:24 PM | $149.17 | Down $ -0.01 | $149.19 | $149.17 | 1,900 |
| 02:23 PM | $149.18 | Up $0.04 | $149.22 | $149.18 | 1,200 |
| 02:20 PM | $149.14 | Up $0.07 | $149.14 | $149.00 | 6,600 |
| 02:20 PM | $149.14 | Up $0.00 | $149.14 | $149.00 | 0 |
| 02:20 PM | $149.14 | Up $0.00 | $149.14 | $149.00 | 0 |
| 02:19 PM | $149.07 | Up $0.03 | $149.07 | $149.05 | 1,900 |
| 02:18 PM | $149.04 | Down $ -0.01 | $149.07 | $149.03 | 1,000 |
| 02:17 PM | $149.05 | Down $ -0.06 | $149.06 | $149.05 | 800 |
| 02:16 PM | $149.11 | Up $0.03 | $149.11 | $149.08 | 1,300 |
| 02:15 PM | $149.08 | Down $ -0.07 | $149.13 | $149.07 | 4,400 |
| 02:14 PM | $149.15 | Down $ -0.02 | $149.15 | $149.15 | 100 |
| 02:11 PM | $149.17 | Up $0.07 | $149.17 | $149.15 | 800 |
| 02:11 PM | $149.17 | Up $0.00 | $149.17 | $149.15 | 0 |
| 02:11 PM | $149.17 | Up $0.00 | $149.17 | $149.15 | 0 |
| 02:10 PM | $149.10 | Down $ -0.01 | $149.16 | $149.10 | 1,600 |
| 02:09 PM | $149.11 | Down $ -0.07 | $149.13 | $149.11 | 800 |
| 02:08 PM | $149.18 | Up $0.05 | $149.18 | $149.11 | 2,300 |
| 02:07 PM | $149.13 | Down $ -0.02 | $149.16 | $149.13 | 900 |
| 02:06 PM | $149.15 | Down $ -0.05 | $149.19 | $149.15 | 1,300 |
| 02:05 PM | $149.20 | Down $ -0.05 | $149.22 | $149.18 | 1,700 |
| 02:04 PM | $149.25 | Down $ -0.05 | $149.29 | $149.25 | 2,400 |
| 02:03 PM | $149.30 | Up $0.07 | $149.30 | $149.25 | 1,500 |
| 02:02 PM | $149.23 | Up $0.05 | $149.23 | $149.20 | 1,000 |
| 02:01 PM | $149.18 | Down $ -0.06 | $149.22 | $149.18 | 2,300 |
| 02:00 PM | $149.24 | Up $0.06 | $149.25 | $149.19 | 1,500 |
| 01:59 PM | $149.18 | Up $0.07 | $149.19 | $149.14 | 1,300 |
| 01:57 PM | $149.11 | Down $ -0.04 | $149.15 | $149.11 | 3,900 |
| 01:57 PM | $149.11 | Up $0.00 | $149.15 | $149.11 | 0 |
| 01:56 PM | $149.15 | Up $0.02 | $149.21 | $149.12 | 2,600 |
| 01:55 PM | $149.13 | Up $0.02 | $149.14 | $149.13 | 1,400 |
| 01:54 PM | $149.11 | Down $ -0.06 | $149.13 | $149.11 | 1,400 |
| 01:53 PM | $149.17 | Up $0.03 | $149.17 | $149.17 | 200 |
| 01:51 PM | $149.14 | Down $ -0.03 | $149.17 | $149.14 | 900 |
| 01:51 PM | $149.14 | Up $0.00 | $149.17 | $149.14 | 0 |
| 01:50 PM | $149.17 | Up $0.06 | $149.20 | $149.16 | 1,400 |
| 01:49 PM | $149.11 | Down $ -0.05 | $149.14 | $149.11 | 1,300 |
| 01:48 PM | $149.16 | Up $0.08 | $149.16 | $149.09 | 1,900 |
| 01:47 PM | $149.08 | Up $0.00 | $149.08 | $149.08 | 700 |
| 01:46 PM | $149.08 | Up $0.04 | $149.08 | $149.03 | 1,000 |
| 01:45 PM | $149.04 | Up $0.08 | $149.05 | $149.03 | 400 |
| 01:44 PM | $148.96 | Up $0.01 | $148.99 | $148.96 | 600 |
| 01:43 PM | $148.95 | Down $ -0.09 | $149.03 | $148.95 | 2,300 |
| 01:42 PM | $149.04 | Down $ -0.13 | $149.18 | $149.04 | 3,300 |
| 01:41 PM | $149.17 | Up $0.02 | $149.19 | $149.12 | 700 |
| 01:40 PM | $149.15 | Up $0.09 | $149.18 | $149.13 | 1,500 |
| 01:39 PM | $149.06 | Down $ -0.01 | $149.06 | $149.06 | 500 |
| 01:38 PM | $149.07 | Down $ -0.02 | $149.12 | $149.07 | 1,000 |
| 01:36 PM | $149.09 | Up $0.00 | $149.11 | $149.08 | 1,400 |
| 01:36 PM | $149.09 | Up $0.00 | $149.11 | $149.08 | 0 |
| 01:35 PM | $149.09 | Down $ -0.01 | $149.10 | $149.09 | 500 |
| 01:34 PM | $149.10 | Down $ -0.25 | $149.26 | $149.10 | 4,000 |
| 01:31 PM | $149.35 | Up $0.04 | $149.35 | $149.31 | 300 |
| 01:31 PM | $149.35 | Up $0.00 | $149.35 | $149.31 | 0 |
| 01:31 PM | $149.35 | Up $0.00 | $149.35 | $149.31 | 0 |
| 01:30 PM | $149.31 | Up $0.02 | $149.35 | $149.30 | 1,500 |
| 01:29 PM | $149.29 | Down $ -0.01 | $149.30 | $149.26 | 1,000 |
| 01:28 PM | $149.30 | Up $0.14 | $149.30 | $149.17 | 2,600 |
| 01:27 PM | $149.16 | Down $ -0.09 | $149.24 | $149.13 | 2,500 |
| 01:26 PM | $149.25 | Up $0.01 | $149.25 | $149.25 | 200 |
| 01:25 PM | $149.24 | Down $ -0.06 | $149.33 | $149.24 | 1,300 |
| 01:23 PM | $149.30 | Down $ -0.08 | $149.35 | $149.30 | 900 |
| 01:23 PM | $149.30 | Up $0.00 | $149.35 | $149.30 | 0 |
| 01:22 PM | $149.38 | Down $ -0.05 | $149.45 | $149.38 | 2,200 |
| 01:21 PM | $149.43 | Up $0.05 | $149.43 | $149.41 | 400 |
| 01:20 PM | $149.38 | Down $ -0.13 | $149.51 | $149.34 | 1,800 |
| 01:19 PM | $149.51 | Down $ -0.06 | $149.62 | $149.51 | 1,600 |
| 01:18 PM | $149.57 | Down $ -0.04 | $149.57 | $149.57 | 500 |
| 01:17 PM | $149.61 | Down $ -0.02 | $149.61 | $149.57 | 2,200 |
| 01:14 PM | $149.63 | Up $0.03 | $149.63 | $149.63 | 200 |
| 01:14 PM | $149.63 | Up $0.00 | $149.63 | $149.63 | 0 |
| 01:14 PM | $149.63 | Up $0.00 | $149.63 | $149.63 | 0 |
| 01:13 PM | $149.60 | Up $0.06 | $149.60 | $149.55 | 2,200 |
| 01:12 PM | $149.54 | Down $ -0.04 | $149.56 | $149.50 | 500 |
| 01:11 PM | $149.58 | Down $ -0.14 | $149.67 | $149.58 | 1,200 |
| 01:10 PM | $149.72 | Down $ -0.07 | $149.82 | $149.72 | 7,000 |
| 01:09 PM | $149.80 | Down $ -0.02 | $149.81 | $149.74 | 3,800 |
| 01:08 PM | $149.81 | Down $ -0.02 | $149.84 | $149.77 | 1,800 |
| 01:07 PM | $149.83 | Up $0.01 | $149.83 | $149.83 | 200 |
| 01:06 PM | $149.82 | Up $0.09 | $149.82 | $149.76 | 800 |
| 01:05 PM | $149.73 | Up $0.01 | $149.73 | $149.70 | 600 |
| 01:04 PM | $149.72 | Up $0.02 | $149.72 | $149.72 | 200 |
| 01:03 PM | $149.70 | Up $0.00 | $149.70 | $149.66 | 1,000 |
| 01:02 PM | $149.70 | Up $0.04 | $149.70 | $149.66 | 800 |
| 01:01 PM | $149.66 | Up $0.06 | $149.66 | $149.66 | 100 |
| 01:00 PM | $149.60 | Up $0.06 | $149.60 | $149.54 | 1,000 |
| 12:59 PM | $149.54 | Down $ -0.01 | $149.54 | $149.54 | 200 |
| 12:57 PM | $149.55 | Up $0.01 | $149.55 | $149.54 | 1,800 |
| 12:57 PM | $149.55 | Up $0.00 | $149.55 | $149.54 | 0 |
| 12:56 PM | $149.54 | Up $0.10 | $149.54 | $149.50 | 1,400 |
| 12:54 PM | $149.44 | Up $0.08 | $149.44 | $149.35 | 2,100 |
| 12:54 PM | $149.44 | Up $0.00 | $149.44 | $149.35 | 0 |
| 12:53 PM | $149.36 | Down $ -0.01 | $149.37 | $149.36 | 600 |
| 12:52 PM | $149.37 | Up $0.00 | $149.44 | $149.37 | 2,000 |
| 12:50 PM | $149.37 | Up $0.02 | $149.45 | $149.37 | 3,500 |
| 12:50 PM | $149.37 | Up $0.00 | $149.45 | $149.37 | 0 |
| 12:49 PM | $149.35 | Up $0.11 | $149.35 | $149.25 | 500 |
| 12:48 PM | $149.24 | Up $0.00 | $149.24 | $149.21 | 400 |
| 12:46 PM | $149.24 | Up $0.07 | $149.24 | $149.18 | 600 |
| 12:46 PM | $149.24 | Up $0.00 | $149.24 | $149.18 | 0 |
| 12:45 PM | $149.17 | Up $0.04 | $149.17 | $149.12 | 700 |
| 12:44 PM | $149.13 | Up $0.06 | $149.13 | $149.07 | 1,600 |
| 12:43 PM | $149.07 | Up $0.02 | $149.07 | $149.05 | 500 |
| 12:42 PM | $149.05 | Up $0.04 | $149.05 | $148.99 | 2,500 |
| 12:41 PM | $149.01 | Down $ -0.04 | $149.10 | $149.01 | 3,000 |
| 12:40 PM | $149.05 | Up $0.02 | $149.05 | $149.01 | 1,000 |
| 12:39 PM | $149.03 | Down $ -0.01 | $149.05 | $149.03 | 300 |
| 12:38 PM | $149.04 | Up $0.04 | $149.04 | $149.01 | 300 |
| 12:37 PM | $149.00 | Up $0.10 | $149.00 | $148.95 | 2,300 |
| 12:36 PM | $148.90 | Down $ -0.06 | $148.94 | $148.90 | 1,000 |
| 12:35 PM | $148.96 | Down $ -0.05 | $148.97 | $148.96 | 1,400 |
| 12:34 PM | $149.01 | Up $0.04 | $149.02 | $148.96 | 500 |
| 12:33 PM | $148.97 | Down $ -0.08 | $149.06 | $148.97 | 1,500 |
| 12:32 PM | $149.05 | Down $ -0.14 | $149.11 | $149.05 | 2,200 |
| 12:31 PM | $149.19 | Up $0.05 | $149.19 | $149.07 | 2,100 |
| 12:29 PM | $149.14 | Up $0.01 | $149.14 | $149.09 | 700 |
| 12:29 PM | $149.14 | Up $0.00 | $149.14 | $149.09 | 0 |
| 12:28 PM | $149.13 | Up $0.09 | $149.13 | $149.04 | 1,800 |
| 12:27 PM | $149.04 | Up $0.03 | $149.04 | $149.00 | 1,000 |
| 12:26 PM | $149.01 | Down $ -0.01 | $149.06 | $149.00 | 2,200 |
| 12:23 PM | $149.02 | Down $ -0.05 | $149.02 | $149.02 | 100 |
| 12:23 PM | $149.02 | Up $0.00 | $149.02 | $149.02 | 0 |
| 12:23 PM | $149.02 | Up $0.00 | $149.02 | $149.02 | 0 |
| 12:21 PM | $149.07 | Up $0.02 | $149.07 | $149.07 | 100 |
| 12:21 PM | $149.07 | Up $0.00 | $149.07 | $149.07 | 0 |
| 12:20 PM | $149.05 | Up $0.10 | $149.05 | $148.96 | 2,600 |
| 12:19 PM | $148.95 | Down $ -0.18 | $149.11 | $148.95 | 4,900 |
| 12:18 PM | $149.13 | Down $ -0.07 | $149.18 | $149.13 | 1,300 |
| 12:17 PM | $149.20 | Down $ -0.07 | $149.27 | $149.17 | 3,800 |
| 12:16 PM | $149.27 | Down $ -0.11 | $149.33 | $149.27 | 4,900 |
| 12:15 PM | $149.38 | Up $0.03 | $149.38 | $149.37 | 600 |
| 12:14 PM | $149.35 | Up $0.03 | $149.35 | $149.34 | 800 |
| 12:11 PM | $149.32 | Up $0.12 | $149.32 | $149.22 | 3,500 |
| 12:11 PM | $149.32 | Up $0.00 | $149.32 | $149.22 | 0 |
| 12:11 PM | $149.32 | Up $0.00 | $149.32 | $149.22 | 0 |
| 12:10 PM | $149.20 | Up $0.00 | $149.25 | $149.20 | 700 |
| 12:09 PM | $149.20 | Down $ -0.05 | $149.24 | $149.20 | 1,000 |
| 12:08 PM | $149.25 | Down $ -0.09 | $149.33 | $149.25 | 700 |
| 12:07 PM | $149.34 | Down $ -0.03 | $149.34 | $149.34 | 300 |
| 12:06 PM | $149.37 | Down $ -0.14 | $149.52 | $149.37 | 4,300 |
| 12:05 PM | $149.51 | Up $0.02 | $149.51 | $149.48 | 1,000 |
| 12:04 PM | $149.49 | Up $0.00 | $149.49 | $149.49 | 100 |
| 12:03 PM | $149.49 | Down $ -0.02 | $149.51 | $149.48 | 1,500 |
| 12:02 PM | $149.51 | Up $0.01 | $149.56 | $149.51 | 200 |
| 12:00 PM | $149.50 | Down $ -0.01 | $149.50 | $149.50 | 100 |
| 12:00 PM | $149.50 | Up $0.00 | $149.50 | $149.50 | 0 |
| 11:59 AM | $149.51 | Down $ -0.06 | $149.57 | $149.51 | 1,500 |
| 11:58 AM | $149.57 | Up $0.05 | $149.60 | $149.53 | 1,200 |
| 11:57 AM | $149.52 | Up $0.16 | $149.52 | $149.38 | 2,700 |
| 11:56 AM | $149.36 | Up $0.02 | $149.36 | $149.36 | 100 |
| 11:55 AM | $149.34 | Down $ -0.02 | $149.34 | $149.33 | 400 |
| 11:54 AM | $149.36 | Down $ -0.14 | $149.47 | $149.36 | 3,100 |
| 11:53 AM | $149.50 | Up $0.05 | $149.50 | $149.45 | 1,400 |
| 11:51 AM | $149.45 | Down $ -0.14 | $149.55 | $149.45 | 1,600 |
| 11:51 AM | $149.45 | Up $0.00 | $149.55 | $149.45 | 0 |
| 11:50 AM | $149.59 | Up $0.06 | $149.59 | $149.56 | 1,600 |
| 11:49 AM | $149.53 | Up $0.15 | $149.53 | $149.40 | 2,200 |
| 11:48 AM | $149.38 | Down $ -0.07 | $149.46 | $149.38 | 4,200 |
| 11:47 AM | $149.45 | Up $0.06 | $149.45 | $149.37 | 1,100 |
| 11:46 AM | $149.39 | Up $0.13 | $149.39 | $149.33 | 400 |
| 11:45 AM | $149.26 | Up $0.08 | $149.27 | $149.15 | 2,200 |
| 11:44 AM | $149.18 | Up $0.00 | $149.26 | $149.18 | 1,400 |
| 11:43 AM | $149.18 | Down $ -0.05 | $149.20 | $149.15 | 900 |
| 11:42 AM | $149.23 | Up $0.16 | $149.23 | $149.09 | 1,600 |
| 11:41 AM | $149.07 | Down $ -0.06 | $149.13 | $149.07 | 1,900 |
| 11:40 AM | $149.13 | Up $0.01 | $149.15 | $149.11 | 5,600 |
| 11:39 AM | $149.12 | Down $ -0.04 | $149.19 | $149.11 | 3,300 |
| 11:38 AM | $149.16 | Down $ -0.17 | $149.30 | $149.14 | 4,800 |
| 11:37 AM | $149.33 | Up $0.04 | $149.37 | $149.26 | 2,200 |
| 11:36 AM | $149.29 | Down $ -0.05 | $149.36 | $149.27 | 1,300 |
| 11:35 AM | $149.34 | Up $0.08 | $149.35 | $149.26 | 3,400 |
| 11:34 AM | $149.26 | Down $ -0.20 | $149.41 | $149.24 | 1,900 |
| 11:33 AM | $149.46 | Down $ -0.19 | $149.64 | $149.41 | 2,500 |
| 11:32 AM | $149.65 | Down $ -0.07 | $149.70 | $149.64 | 4,200 |
| 11:31 AM | $149.72 | Down $ -0.17 | $149.90 | $149.72 | 1,900 |
| 11:30 AM | $149.89 | Up $0.07 | $149.89 | $149.84 | 300 |
| 11:29 AM | $149.82 | Down $ -0.11 | $149.89 | $149.78 | 3,100 |
| 11:28 AM | $149.93 | Up $0.10 | $149.93 | $149.83 | 900 |
| 11:27 AM | $149.83 | Up $0.00 | $149.83 | $149.79 | 2,200 |
| 11:26 AM | $149.83 | Down $ -0.03 | $149.84 | $149.83 | 1,800 |
| 11:25 AM | $149.86 | Up $0.10 | $149.91 | $149.79 | 2,600 |
| 11:23 AM | $149.76 | Up $0.11 | $149.76 | $149.68 | 1,500 |
| 11:23 AM | $149.76 | Up $0.00 | $149.76 | $149.68 | 0 |
| 11:22 AM | $149.65 | Down $ -0.01 | $149.69 | $149.63 | 4,500 |
| 11:21 AM | $149.66 | Down $ -0.05 | $149.67 | $149.66 | 800 |
| 11:20 AM | $149.71 | Down $ -0.12 | $149.87 | $149.71 | 4,300 |
| 11:19 AM | $149.83 | Up $0.00 | $149.85 | $149.82 | 800 |
| 11:18 AM | $149.83 | Down $ -0.02 | $149.88 | $149.83 | 700 |
| 11:17 AM | $149.85 | Up $0.06 | $149.85 | $149.84 | 1,100 |
| 11:16 AM | $149.79 | Down $ -0.06 | $149.84 | $149.79 | 1,000 |
| 11:15 AM | $149.85 | Down $ -0.03 | $149.88 | $149.85 | 200 |
| 11:14 AM | $149.88 | Up $0.12 | $149.88 | $149.82 | 800 |
| 11:13 AM | $149.76 | Down $ -0.08 | $149.82 | $149.76 | 1,100 |
| 11:12 AM | $149.84 | Up $0.04 | $149.84 | $149.81 | 300 |
| 11:11 AM | $149.80 | Down $ -0.11 | $149.88 | $149.77 | 2,000 |
| 11:10 AM | $149.91 | Up $0.35 | $149.91 | $149.56 | 2,400 |
| 11:09 AM | $149.56 | Up $0.04 | $149.58 | $149.48 | 4,300 |
| 11:08 AM | $149.52 | Down $ -0.03 | $149.63 | $149.50 | 4,300 |
| 11:07 AM | $149.55 | Up $0.04 | $149.59 | $149.53 | 1,800 |
| 11:06 AM | $149.51 | Down $ -0.02 | $149.58 | $149.48 | 2,900 |
| 11:05 AM | $149.53 | Down $ -0.07 | $149.60 | $149.53 | 1,200 |
| 11:04 AM | $149.60 | Down $ -0.15 | $149.74 | $149.60 | 1,200 |
| 11:03 AM | $149.75 | Down $ -0.09 | $149.87 | $149.75 | 1,700 |
| 11:01 AM | $149.84 | Up $0.09 | $149.85 | $149.78 | 2,100 |
| 11:01 AM | $149.84 | Up $0.00 | $149.85 | $149.78 | 0 |
| 11:00 AM | $149.75 | Down $ -0.20 | $149.92 | $149.75 | 2,600 |
| 10:59 AM | $149.95 | Up $0.04 | $149.95 | $149.92 | 1,500 |
| 10:58 AM | $149.91 | Down $ -0.06 | $149.93 | $149.88 | 2,500 |
| 10:57 AM | $149.97 | Up $0.01 | $149.97 | $149.89 | 3,000 |
| 10:56 AM | $149.96 | Down $ -0.05 | $149.96 | $149.96 | 200 |
| 10:55 AM | $150.01 | Up $0.03 | $150.01 | $149.95 | 900 |
| 10:54 AM | $149.98 | Up $0.08 | $149.98 | $149.90 | 400 |
| 10:53 AM | $149.90 | Up $0.13 | $149.90 | $149.78 | 1,100 |
| 10:52 AM | $149.77 | Up $0.03 | $149.78 | $149.73 | 1,200 |
| 10:51 AM | $149.74 | Up $0.03 | $149.74 | $149.67 | 2,300 |
| 10:50 AM | $149.71 | Down $ -0.06 | $149.75 | $149.71 | 500 |
| 10:49 AM | $149.77 | Down $ -0.07 | $149.80 | $149.75 | 600 |
| 10:48 AM | $149.84 | Down $ -0.15 | $149.96 | $149.83 | 1,100 |
| 10:47 AM | $149.99 | Up $0.05 | $149.99 | $149.95 | 700 |
| 10:46 AM | $149.94 | Down $ -0.07 | $150.00 | $149.94 | 1,900 |
| 10:45 AM | $150.01 | Down $ -0.19 | $150.19 | $150.01 | 3,600 |
| 10:44 AM | $150.20 | Up $0.07 | $150.27 | $150.18 | 3,100 |
| 10:43 AM | $150.13 | Up $0.11 | $150.13 | $150.04 | 1,400 |
| 10:42 AM | $150.02 | Up $0.02 | $150.06 | $149.97 | 1,400 |
| 10:41 AM | $150.00 | Up $0.03 | $150.00 | $149.95 | 400 |
| 10:40 AM | $149.97 | Up $0.11 | $149.97 | $149.88 | 2,300 |
| 10:39 AM | $149.86 | Up $0.08 | $149.86 | $149.72 | 3,000 |
| 10:38 AM | $149.78 | Up $0.00 | $149.83 | $149.75 | 3,400 |
| 10:37 AM | $149.78 | Up $0.13 | $149.78 | $149.66 | 5,600 |
| 10:36 AM | $149.65 | Down $ -0.10 | $149.77 | $149.64 | 4,200 |
| 10:35 AM | $149.75 | Down $ -0.04 | $149.75 | $149.68 | 1,700 |
| 10:34 AM | $149.79 | Up $0.00 | $149.81 | $149.75 | 2,600 |
| 10:33 AM | $149.79 | Down $ -0.07 | $149.94 | $149.79 | 2,500 |
| 10:32 AM | $149.86 | Down $ -0.14 | $150.00 | $149.86 | 1,800 |
| 10:31 AM | $150.00 | Up $0.22 | $150.00 | $149.80 | 2,400 |
| 10:30 AM | $149.78 | Up $0.07 | $149.78 | $149.69 | 500 |
| 10:29 AM | $149.71 | Up $0.07 | $149.72 | $149.66 | 2,000 |
| 10:28 AM | $149.64 | Down $ -0.04 | $149.79 | $149.58 | 4,800 |
| 10:27 AM | $149.68 | Up $0.10 | $149.88 | $149.66 | 2,900 |
| 10:26 AM | $149.58 | Down $ -0.12 | $149.71 | $149.58 | 1,500 |
| 10:25 AM | $149.70 | Up $0.00 | $149.75 | $149.63 | 1,800 |
| 10:24 AM | $149.70 | Down $ -0.10 | $149.80 | $149.70 | 2,500 |
| 10:23 AM | $149.80 | Up $0.33 | $149.80 | $149.49 | 4,800 |
| 10:22 AM | $149.47 | Up $0.01 | $149.47 | $149.35 | 2,500 |
| 10:21 AM | $149.46 | Down $ -0.10 | $149.58 | $149.40 | 11,300 |
| 10:20 AM | $149.56 | Down $ -0.04 | $149.56 | $149.44 | 3,300 |
| 10:19 AM | $149.60 | Down $ -0.06 | $149.64 | $149.50 | 4,800 |
| 10:18 AM | $149.66 | Down $ -0.09 | $149.87 | $149.63 | 7,800 |
| 10:17 AM | $149.75 | Up $0.19 | $149.75 | $149.56 | 2,400 |
| 10:16 AM | $149.56 | Up $0.16 | $149.56 | $149.33 | 3,100 |
| 10:15 AM | $149.40 | Up $0.19 | $149.45 | $149.21 | 3,300 |
| 10:14 AM | $149.21 | Up $0.07 | $149.21 | $149.09 | 900 |
| 10:13 AM | $149.14 | Up $0.17 | $149.14 | $149.02 | 1,600 |
| 10:12 AM | $148.97 | Down $ -0.15 | $149.23 | $148.91 | 7,500 |
| 10:11 AM | $149.12 | Up $0.09 | $149.12 | $148.86 | 6,600 |
| 10:10 AM | $149.03 | Down $ -0.26 | $149.23 | $149.00 | 7,300 |
| 10:09 AM | $149.29 | Down $ -0.11 | $149.42 | $149.23 | 7,400 |
| 10:08 AM | $149.40 | Up $0.01 | $149.41 | $149.36 | 2,600 |
| 10:07 AM | $149.39 | Down $ -0.29 | $149.62 | $149.39 | 6,900 |
| 10:06 AM | $149.68 | Up $0.11 | $149.73 | $149.53 | 1,900 |
| 10:05 AM | $149.57 | Down $ -0.34 | $150.04 | $149.55 | 7,200 |
| 10:04 AM | $149.91 | Down $ -0.37 | $150.30 | $149.91 | 3,500 |
| 10:03 AM | $150.28 | Up $0.11 | $150.28 | $150.20 | 2,500 |
| 10:02 AM | $150.17 | Down $ -0.04 | $150.17 | $150.01 | 3,100 |
| 10:01 AM | $150.21 | Down $ -0.16 | $150.48 | $150.21 | 4,100 |
| 10:00 AM | $150.37 | Down $ -0.17 | $150.54 | $150.36 | 6,500 |
| 09:59 AM | $150.54 | Up $0.18 | $150.54 | $150.36 | 4,500 |
| 09:58 AM | $150.36 | Down $ -0.07 | $150.36 | $150.25 | 3,100 |
| 09:57 AM | $150.43 | Down $ -0.31 | $150.69 | $150.43 | 2,800 |
| 09:56 AM | $150.74 | Down $ -0.01 | $150.76 | $150.65 | 1,400 |
| 09:55 AM | $150.75 | Down $ -0.15 | $150.89 | $150.75 | 3,300 |
| 09:54 AM | $150.90 | Down $ -0.13 | $150.99 | $150.90 | 1,200 |
| 09:53 AM | $151.03 | Down $ -0.17 | $151.13 | $151.03 | 1,000 |
| 09:52 AM | $151.20 | Up $0.12 | $151.20 | $151.16 | 800 |
| 09:51 AM | $151.08 | Down $ -0.02 | $151.18 | $151.06 | 1,000 |
| 09:50 AM | $151.10 | Down $ -0.31 | $151.34 | $151.04 | 3,700 |
| 09:49 AM | $151.41 | Up $0.06 | $151.41 | $151.26 | 1,400 |
| 09:48 AM | $151.35 | Up $0.08 | $151.35 | $151.20 | 2,200 |
| 09:47 AM | $151.27 | Up $0.36 | $151.28 | $151.00 | 5,400 |
| 09:46 AM | $150.91 | Down $ -0.11 | $151.01 | $150.91 | 1,300 |
| 09:45 AM | $151.02 | Down $ -0.02 | $151.05 | $150.85 | 3,900 |
| 09:44 AM | $151.04 | Down $ -0.02 | $151.14 | $151.00 | 3,300 |
| 09:43 AM | $151.06 | Up $0.18 | $151.06 | $150.92 | 2,500 |
| 09:42 AM | $150.88 | Down $ -0.11 | $151.14 | $150.88 | 3,100 |
| 09:41 AM | $150.99 | Down $ -0.23 | $151.17 | $150.99 | 2,500 |
| 09:40 AM | $151.22 | Down $ -0.03 | $151.34 | $151.22 | 2,000 |
| 09:39 AM | $151.25 | Down $ -0.05 | $151.25 | $151.12 | 1,500 |
| 09:38 AM | $151.30 | Down $ -0.37 | $151.60 | $151.30 | 1,900 |
| 09:37 AM | $151.67 | Up $0.35 | $151.67 | $151.20 | 3,900 |
| 09:35 AM | $151.32 | Down $ -0.03 | $151.60 | $151.02 | 8,400 |
| 09:35 AM | $151.32 | Up $0.00 | $151.60 | $151.02 | 0 |
| 09:34 AM | $151.35 | Down $ -0.15 | $151.35 | $151.35 | 100 |
| 09:33 AM | $151.50 | Down $ -0.92 | $152.42 | $151.50 | 5,000 |
| 09:32 AM | $152.42 | Up $0.21 | $152.42 | $152.25 | 2,400 |
| 09:31 AM | $152.21 | Down $ -0.28 | $152.29 | $152.21 | 700 |
| 09:30 AM | $152.49 | Up $0.01 | $152.49 | $151.85 | 33,600 |
| Previous close | $152.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/02/2026 | $149.12 | $149.50 | $149.84 | $148.86 | 2,530,900 |
| 24/02/2026 | $152.48 | $151.65 | $152.55 | $151.02 | 1,812,000 |
| 23/02/2026 | $150.78 | $151.00 | $151.77 | $150.31 | 1,936,800 |
| 20/02/2026 | $151.19 | $151.49 | $151.54 | $150.75 | 747,500 |
| 19/02/2026 | $149.93 | $148.85 | $150.16 | $148.59 | 1,133,900 |
| 18/02/2026 | $147.75 | $147.91 | $148.32 | $146.24 | 1,688,500 |
| 17/02/2026 | $147.89 | $149.03 | $149.03 | $147.76 | 1,792,700 |
| 13/02/2026 | $146.42 | $145.63 | $146.52 | $145.12 | 1,111,400 |
| 12/02/2026 | $145.91 | $144.03 | $146.25 | $143.47 | 2,209,900 |
| 11/02/2026 | $144.20 | $144.45 | $144.67 | $143.44 | 1,950,700 |
| 10/02/2026 | $143.77 | $144.76 | $145.25 | $143.77 | 1,635,900 |
| 09/02/2026 | $140.14 | $138.92 | $140.33 | $138.53 | 900,700 |
| 06/02/2026 | $138.55 | $137.27 | $138.55 | $136.86 | 968,500 |
| 05/02/2026 | $137.07 | $136.93 | $137.25 | $136.37 | 1,190,900 |
| 04/02/2026 | $135.23 | $136.24 | $136.84 | $134.82 | 1,167,000 |
| 03/02/2026 | $131.64 | $130.59 | $131.69 | $130.04 | 1,372,100 |
| 02/02/2026 | $130.79 | $129.77 | $131.05 | $129.51 | 1,168,700 |
| 30/01/2026 | $130.99 | $131.94 | $132.90 | $130.82 | 1,695,900 |
| 29/01/2026 | $136.17 | $135.04 | $136.42 | $134.80 | 1,852,200 |
| 28/01/2026 | $133.70 | $134.58 | $134.79 | $133.58 | 1,326,200 |
| 27/01/2026 | $136.52 | $137.01 | $137.20 | $135.80 | 981,600 |
| 26/01/2026 | $136.98 | $136.26 | $137.20 | $136.20 | 565,400 |
| 23/01/2026 | $136.78 | $138.16 | $138.18 | $136.64 | 647,400 |
| 22/01/2026 | $137.90 | $137.66 | $138.08 | $137.39 | 413,100 |
| 21/01/2026 | $137.41 | $136.04 | $138.36 | $135.76 | 792,400 |
| 20/01/2026 | $134.44 | $137.00 | $137.15 | $134.30 | 1,233,900 |
| 19/01/2026 | $139.34 | $138.54 | $139.44 | $138.42 | 264,900 |
| 16/01/2026 | $139.28 | $138.11 | $139.31 | $137.87 | 987,700 |
| 15/01/2026 | $137.98 | $136.58 | $138.08 | $136.54 | 836,500 |
| 14/01/2026 | $135.58 | $135.42 | $136.20 | $135.07 | 1,030,200 |
Graphs are not available, please refer to the detailed table