Find a quote
CANADIAN NATIONAL RAILWAY CO.
153.41 Up 0.12 (0.08 %)
Delayed : 2026/05/14 07:40:00
- Previous close $153.29
- Opening $152.75
- Today High $156.00
- Today Low $152.74
- Price Bid $152.50
- Price Ask $152.50
- 52 Weeks High $158.25
- 52 Weeks Low $126.11
- Size Bid 6
- Size Ask 6
- Volume 1,291,472
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $153.41 | Up $0.06 | $153.41 | $153.41 | 757,300 |
| 03:59 PM | $153.35 | Up $0.13 | $153.37 | $153.20 | 15,400 |
| 03:58 PM | $153.22 | Down $ -0.12 | $153.38 | $153.22 | 21,700 |
| 03:57 PM | $153.34 | Down $ -0.04 | $153.43 | $153.34 | 6,600 |
| 03:56 PM | $153.39 | Up $0.02 | $153.40 | $153.30 | 4,500 |
| 03:55 PM | $153.36 | Up $0.10 | $153.36 | $153.23 | 7,100 |
| 03:54 PM | $153.26 | Down $ -0.07 | $153.31 | $153.26 | 3,100 |
| 03:53 PM | $153.33 | Up $0.05 | $153.33 | $153.26 | 4,100 |
| 03:52 PM | $153.28 | Down $ -0.07 | $153.35 | $153.28 | 1,200 |
| 03:51 PM | $153.35 | Down $ -0.03 | $153.37 | $153.29 | 4,200 |
| 03:50 PM | $153.38 | Up $0.09 | $153.47 | $153.30 | 4,700 |
| 03:49 PM | $153.29 | Down $ -0.13 | $153.41 | $153.29 | 2,900 |
| 03:48 PM | $153.42 | Down $0.00 | $153.48 | $153.41 | 800 |
| 03:47 PM | $153.42 | Down $ -0.01 | $153.46 | $153.40 | 1,700 |
| 03:46 PM | $153.43 | Down $ -0.02 | $153.49 | $153.41 | 5,000 |
| 03:45 PM | $153.45 | Up $0.02 | $153.45 | $153.39 | 2,100 |
| 03:44 PM | $153.43 | Up $0.07 | $153.43 | $153.36 | 2,300 |
| 03:43 PM | $153.36 | Up $0.00 | $153.37 | $153.34 | 2,300 |
| 03:42 PM | $153.36 | Up $0.04 | $153.38 | $153.32 | 4,000 |
| 03:41 PM | $153.32 | Down $ -0.02 | $153.33 | $153.32 | 500 |
| 03:40 PM | $153.34 | Down $ -0.02 | $153.37 | $153.34 | 500 |
| 03:39 PM | $153.36 | Down $ -0.05 | $153.38 | $153.34 | 1,400 |
| 03:38 PM | $153.41 | Down $ -0.01 | $153.43 | $153.40 | 600 |
| 03:37 PM | $153.42 | Down $ -0.03 | $153.42 | $153.39 | 1,300 |
| 03:36 PM | $153.45 | Up $0.07 | $153.45 | $153.37 | 1,200 |
| 03:35 PM | $153.38 | Down $ -0.07 | $153.40 | $153.38 | 400 |
| 03:34 PM | $153.45 | Up $0.05 | $153.45 | $153.40 | 1,200 |
| 03:33 PM | $153.40 | Down $ -0.06 | $153.43 | $153.40 | 1,000 |
| 03:32 PM | $153.46 | Down $ -0.06 | $153.51 | $153.44 | 1,900 |
| 03:30 PM | $153.52 | Up $0.10 | $153.52 | $153.43 | 1,000 |
| 03:30 PM | $153.52 | Up $0.00 | $153.52 | $153.43 | 0 |
| 03:29 PM | $153.42 | Down $ -0.03 | $153.42 | $153.42 | 100 |
| 03:28 PM | $153.45 | Up $0.05 | $153.45 | $153.40 | 700 |
| 03:27 PM | $153.40 | Down $ -0.03 | $153.40 | $153.40 | 100 |
| 03:26 PM | $153.43 | Down $ -0.05 | $153.44 | $153.42 | 900 |
| 03:25 PM | $153.48 | Up $0.01 | $153.48 | $153.43 | 1,600 |
| 03:24 PM | $153.47 | Up $0.08 | $153.47 | $153.41 | 3,900 |
| 03:23 PM | $153.39 | Up $0.07 | $153.39 | $153.33 | 1,300 |
| 03:22 PM | $153.32 | Up $0.00 | $153.32 | $153.31 | 1,200 |
| 03:21 PM | $153.32 | Up $0.04 | $153.32 | $153.27 | 800 |
| 03:20 PM | $153.28 | Down $ -0.02 | $153.35 | $153.28 | 800 |
| 03:19 PM | $153.30 | Down $ -0.05 | $153.30 | $153.30 | 100 |
| 03:18 PM | $153.35 | Up $0.05 | $153.39 | $153.29 | 2,900 |
| 03:17 PM | $153.30 | Up $0.05 | $153.35 | $153.30 | 2,500 |
| 03:16 PM | $153.25 | Down $ -0.07 | $153.29 | $153.25 | 500 |
| 03:15 PM | $153.32 | Down $ -0.02 | $153.37 | $153.32 | 800 |
| 03:14 PM | $153.34 | Down $ -0.05 | $153.39 | $153.34 | 900 |
| 03:13 PM | $153.39 | Down $ -0.08 | $153.44 | $153.39 | 1,300 |
| 03:12 PM | $153.47 | Up $0.04 | $153.47 | $153.43 | 400 |
| 03:11 PM | $153.43 | Down $ -0.05 | $153.48 | $153.43 | 400 |
| 03:10 PM | $153.48 | Up $0.07 | $153.48 | $153.39 | 1,100 |
| 03:09 PM | $153.41 | Down $ -0.08 | $153.46 | $153.41 | 1,600 |
| 03:08 PM | $153.49 | Down $0.00 | $153.49 | $153.48 | 400 |
| 03:07 PM | $153.49 | Down $ -0.03 | $153.51 | $153.49 | 800 |
| 03:06 PM | $153.52 | Down $ -0.05 | $153.56 | $153.52 | 1,100 |
| 03:05 PM | $153.57 | Down $ -0.09 | $153.65 | $153.57 | 1,300 |
| 03:04 PM | $153.66 | Up $0.02 | $153.66 | $153.66 | 100 |
| 03:03 PM | $153.64 | Up $0.09 | $153.64 | $153.58 | 500 |
| 03:02 PM | $153.55 | Down $ -0.07 | $153.55 | $153.55 | 100 |
| 03:01 PM | $153.62 | Up $0.05 | $153.63 | $153.55 | 5,800 |
| 03:00 PM | $153.57 | Down $ -0.01 | $153.58 | $153.52 | 2,500 |
| 02:59 PM | $153.58 | Down $ -0.04 | $153.58 | $153.58 | 200 |
| 02:58 PM | $153.62 | Up $0.10 | $153.62 | $153.58 | 500 |
| 02:57 PM | $153.52 | Down $ -0.11 | $153.57 | $153.52 | 500 |
| 02:56 PM | $153.63 | Up $0.00 | $153.69 | $153.58 | 2,600 |
| 02:55 PM | $153.63 | Up $0.04 | $153.73 | $153.58 | 1,500 |
| 02:54 PM | $153.59 | Up $0.03 | $153.70 | $153.59 | 2,700 |
| 02:53 PM | $153.56 | Up $0.00 | $153.56 | $153.55 | 300 |
| 02:52 PM | $153.56 | Down $ -0.05 | $153.56 | $153.55 | 900 |
| 02:51 PM | $153.61 | Up $0.18 | $153.61 | $153.50 | 1,500 |
| 02:50 PM | $153.43 | Down $ -0.07 | $153.43 | $153.43 | 100 |
| 02:49 PM | $153.50 | Up $0.04 | $153.50 | $153.43 | 600 |
| 02:48 PM | $153.46 | Down $ -0.05 | $153.49 | $153.46 | 1,900 |
| 02:47 PM | $153.51 | Up $0.04 | $153.52 | $153.49 | 400 |
| 02:46 PM | $153.47 | Up $0.02 | $153.48 | $153.46 | 400 |
| 02:45 PM | $153.45 | Up $0.12 | $153.45 | $153.35 | 1,600 |
| 02:44 PM | $153.33 | Down $ -0.02 | $153.36 | $153.33 | 1,500 |
| 02:41 PM | $153.35 | Down $ -0.03 | $153.35 | $153.35 | 200 |
| 02:41 PM | $153.35 | Up $0.00 | $153.35 | $153.35 | 0 |
| 02:41 PM | $153.35 | Up $0.00 | $153.35 | $153.35 | 0 |
| 02:40 PM | $153.38 | Up $0.09 | $153.38 | $153.35 | 700 |
| 02:39 PM | $153.29 | Down $ -0.03 | $153.30 | $153.29 | 400 |
| 02:38 PM | $153.32 | Down $ -0.07 | $153.36 | $153.32 | 1,200 |
| 02:37 PM | $153.39 | Up $0.09 | $153.39 | $153.34 | 900 |
| 02:36 PM | $153.30 | Down $ -0.02 | $153.31 | $153.30 | 200 |
| 02:35 PM | $153.32 | Down $ -0.04 | $153.34 | $153.32 | 500 |
| 02:34 PM | $153.36 | Up $0.08 | $153.39 | $153.32 | 1,800 |
| 02:33 PM | $153.29 | Down $0.00 | $153.29 | $153.29 | 100 |
| 02:32 PM | $153.29 | Down $ -0.05 | $153.33 | $153.25 | 1,400 |
| 02:31 PM | $153.34 | Down $ -0.01 | $153.34 | $153.34 | 400 |
| 02:30 PM | $153.35 | Down $ -0.05 | $153.38 | $153.35 | 1,200 |
| 02:29 PM | $153.40 | Up $0.03 | $153.40 | $153.40 | 200 |
| 02:28 PM | $153.37 | Down $ -0.02 | $153.43 | $153.37 | 600 |
| 02:27 PM | $153.39 | Down $ -0.13 | $153.48 | $153.39 | 1,700 |
| 02:25 PM | $153.52 | Up $0.02 | $153.52 | $153.48 | 500 |
| 02:25 PM | $153.52 | Up $0.00 | $153.52 | $153.48 | 0 |
| 02:24 PM | $153.50 | Up $0.00 | $153.50 | $153.50 | 200 |
| 02:23 PM | $153.50 | Down $ -0.01 | $153.50 | $153.50 | 200 |
| 02:22 PM | $153.51 | Down $ -0.08 | $153.59 | $153.51 | 1,700 |
| 02:21 PM | $153.59 | Up $0.08 | $153.59 | $153.56 | 1,000 |
| 02:20 PM | $153.51 | Down $ -0.03 | $153.51 | $153.51 | 300 |
| 02:19 PM | $153.54 | Down $ -0.01 | $153.55 | $153.54 | 600 |
| 02:18 PM | $153.55 | Up $0.11 | $153.57 | $153.40 | 1,800 |
| 02:17 PM | $153.44 | Up $0.06 | $153.44 | $153.38 | 1,500 |
| 02:16 PM | $153.38 | Down $ -0.02 | $153.38 | $153.37 | 200 |
| 02:15 PM | $153.40 | Up $0.01 | $153.40 | $153.37 | 700 |
| 02:14 PM | $153.39 | Down $ -0.06 | $153.46 | $153.39 | 900 |
| 02:13 PM | $153.45 | Up $0.04 | $153.46 | $153.40 | 1,600 |
| 02:12 PM | $153.41 | Up $0.07 | $153.41 | $153.34 | 800 |
| 02:11 PM | $153.34 | Down $ -0.16 | $153.47 | $153.34 | 1,300 |
| 02:10 PM | $153.50 | Down $ -0.08 | $153.51 | $153.50 | 700 |
| 02:08 PM | $153.58 | Up $0.05 | $153.58 | $153.53 | 900 |
| 02:08 PM | $153.58 | Up $0.00 | $153.58 | $153.53 | 0 |
| 02:07 PM | $153.53 | Down $ -0.10 | $153.63 | $153.52 | 2,100 |
| 02:06 PM | $153.63 | Up $0.00 | $153.63 | $153.63 | 200 |
| 02:05 PM | $153.63 | Down $ -0.03 | $153.67 | $153.63 | 700 |
| 02:04 PM | $153.66 | Down $ -0.05 | $153.66 | $153.63 | 600 |
| 02:03 PM | $153.71 | Up $0.03 | $153.71 | $153.66 | 1,000 |
| 02:02 PM | $153.68 | Up $0.04 | $153.68 | $153.65 | 300 |
| 02:01 PM | $153.64 | Down $ -0.11 | $153.72 | $153.64 | 1,000 |
| 02:00 PM | $153.75 | Up $0.12 | $153.76 | $153.67 | 1,700 |
| 01:59 PM | $153.63 | Down $ -0.03 | $153.68 | $153.63 | 500 |
| 01:58 PM | $153.66 | Up $0.08 | $153.66 | $153.57 | 6,300 |
| 01:57 PM | $153.58 | Down $ -0.04 | $153.58 | $153.58 | 100 |
| 01:55 PM | $153.62 | Up $0.02 | $153.63 | $153.59 | 1,600 |
| 01:55 PM | $153.62 | Up $0.00 | $153.63 | $153.59 | 0 |
| 01:54 PM | $153.60 | Up $0.04 | $153.62 | $153.58 | 2,500 |
| 01:53 PM | $153.56 | Up $0.01 | $153.56 | $153.56 | 200 |
| 01:51 PM | $153.55 | Up $0.05 | $153.58 | $153.52 | 1,000 |
| 01:51 PM | $153.55 | Up $0.00 | $153.58 | $153.52 | 0 |
| 01:50 PM | $153.50 | Up $0.05 | $153.50 | $153.50 | 100 |
| 01:49 PM | $153.45 | Down $ -0.06 | $153.51 | $153.45 | 300 |
| 01:48 PM | $153.51 | Up $0.06 | $153.51 | $153.45 | 1,600 |
| 01:47 PM | $153.45 | Down $ -0.06 | $153.49 | $153.39 | 800 |
| 01:46 PM | $153.50 | Down $ -0.03 | $153.50 | $153.50 | 100 |
| 01:45 PM | $153.53 | Down $ -0.10 | $153.58 | $153.53 | 600 |
| 01:44 PM | $153.63 | Up $0.01 | $153.63 | $153.58 | 1,200 |
| 01:42 PM | $153.62 | Up $0.00 | $153.62 | $153.62 | 100 |
| 01:42 PM | $153.62 | Up $0.00 | $153.62 | $153.62 | 0 |
| 01:41 PM | $153.61 | Up $0.04 | $153.61 | $153.56 | 1,200 |
| 01:40 PM | $153.57 | Up $0.04 | $153.57 | $153.54 | 700 |
| 01:39 PM | $153.53 | Up $0.00 | $153.53 | $153.46 | 3,200 |
| 01:38 PM | $153.53 | Down $0.00 | $153.54 | $153.51 | 500 |
| 01:37 PM | $153.54 | Down $ -0.02 | $153.54 | $153.51 | 300 |
| 01:35 PM | $153.55 | Up $0.03 | $153.55 | $153.53 | 900 |
| 01:35 PM | $153.55 | Up $0.00 | $153.55 | $153.53 | 0 |
| 01:34 PM | $153.52 | Down $ -0.03 | $153.53 | $153.48 | 2,300 |
| 01:33 PM | $153.55 | Down $ -0.02 | $153.60 | $153.55 | 1,200 |
| 01:32 PM | $153.57 | Down $ -0.04 | $153.57 | $153.57 | 200 |
| 01:31 PM | $153.61 | Down $ -0.09 | $153.67 | $153.61 | 1,200 |
| 01:30 PM | $153.70 | Up $0.05 | $153.72 | $153.70 | 600 |
| 01:29 PM | $153.65 | Down $ -0.01 | $153.65 | $153.64 | 400 |
| 01:28 PM | $153.66 | Up $0.07 | $153.68 | $153.63 | 1,000 |
| 01:27 PM | $153.59 | Up $0.09 | $153.60 | $153.51 | 1,400 |
| 01:25 PM | $153.50 | Down $ -0.05 | $153.50 | $153.50 | 1,300 |
| 01:25 PM | $153.50 | Up $0.00 | $153.50 | $153.50 | 0 |
| 01:22 PM | $153.55 | Up $0.08 | $153.55 | $153.41 | 2,700 |
| 01:22 PM | $153.55 | Up $0.00 | $153.55 | $153.41 | 0 |
| 01:22 PM | $153.55 | Up $0.00 | $153.55 | $153.41 | 0 |
| 01:21 PM | $153.47 | Down $ -0.06 | $153.47 | $153.47 | 200 |
| 01:19 PM | $153.53 | Down $ -0.16 | $153.70 | $153.53 | 3,200 |
| 01:19 PM | $153.53 | Up $0.00 | $153.70 | $153.53 | 0 |
| 01:18 PM | $153.69 | Up $0.01 | $153.69 | $153.62 | 2,300 |
| 01:17 PM | $153.68 | Up $0.06 | $153.68 | $153.67 | 200 |
| 01:16 PM | $153.62 | Down $ -0.16 | $153.74 | $153.62 | 2,500 |
| 01:15 PM | $153.78 | Up $0.02 | $153.78 | $153.77 | 200 |
| 01:14 PM | $153.76 | Up $0.03 | $153.76 | $153.69 | 1,700 |
| 01:13 PM | $153.73 | Up $0.01 | $153.74 | $153.72 | 600 |
| 01:12 PM | $153.72 | Up $0.04 | $153.73 | $153.65 | 900 |
| 01:11 PM | $153.68 | Down $ -0.06 | $153.73 | $153.63 | 1,200 |
| 01:10 PM | $153.74 | Down $ -0.02 | $153.76 | $153.68 | 1,100 |
| 01:09 PM | $153.76 | Up $0.09 | $153.76 | $153.73 | 200 |
| 01:07 PM | $153.67 | Up $0.14 | $153.67 | $153.63 | 500 |
| 01:07 PM | $153.67 | Up $0.00 | $153.67 | $153.63 | 0 |
| 01:05 PM | $153.53 | Up $0.08 | $153.53 | $153.50 | 1,000 |
| 01:05 PM | $153.53 | Up $0.00 | $153.53 | $153.50 | 0 |
| 01:04 PM | $153.45 | Down $ -0.03 | $153.45 | $153.45 | 100 |
| 01:03 PM | $153.48 | Down $ -0.05 | $153.53 | $153.48 | 900 |
| 01:02 PM | $153.53 | Down $ -0.07 | $153.53 | $153.53 | 100 |
| 01:01 PM | $153.60 | Up $0.07 | $153.60 | $153.51 | 500 |
| 01:00 PM | $153.53 | Down $ -0.04 | $153.53 | $153.50 | 500 |
| 12:59 PM | $153.57 | Down $ -0.02 | $153.57 | $153.57 | 100 |
| 12:58 PM | $153.59 | Down $ -0.01 | $153.61 | $153.51 | 2,600 |
| 12:57 PM | $153.60 | Up $0.03 | $153.60 | $153.60 | 100 |
| 12:56 PM | $153.57 | Down $ -0.06 | $153.58 | $153.57 | 400 |
| 12:55 PM | $153.63 | Up $0.10 | $153.63 | $153.55 | 1,200 |
| 12:54 PM | $153.53 | Down $ -0.01 | $153.53 | $153.53 | 100 |
| 12:53 PM | $153.54 | Up $0.09 | $153.54 | $153.49 | 1,100 |
| 12:52 PM | $153.45 | Down $ -0.02 | $153.45 | $153.43 | 500 |
| 12:51 PM | $153.46 | Down $ -0.12 | $153.55 | $153.46 | 1,500 |
| 12:50 PM | $153.58 | Up $0.03 | $153.59 | $153.58 | 500 |
| 12:49 PM | $153.55 | Up $0.09 | $153.55 | $153.43 | 2,300 |
| 12:47 PM | $153.46 | Down $ -0.05 | $153.48 | $153.46 | 900 |
| 12:47 PM | $153.46 | Up $0.00 | $153.48 | $153.46 | 0 |
| 12:46 PM | $153.51 | Up $0.04 | $153.51 | $153.48 | 600 |
| 12:45 PM | $153.47 | Up $0.01 | $153.47 | $153.46 | 400 |
| 12:44 PM | $153.46 | Down $ -0.05 | $153.54 | $153.46 | 1,100 |
| 12:43 PM | $153.51 | Up $0.02 | $153.51 | $153.51 | 100 |
| 12:42 PM | $153.49 | Up $0.06 | $153.51 | $153.41 | 700 |
| 12:41 PM | $153.43 | Down $ -0.04 | $153.47 | $153.43 | 900 |
| 12:40 PM | $153.47 | Down $ -0.03 | $153.47 | $153.47 | 300 |
| 12:39 PM | $153.50 | Up $0.02 | $153.50 | $153.47 | 600 |
| 12:38 PM | $153.48 | Up $0.04 | $153.52 | $153.46 | 1,400 |
| 12:37 PM | $153.44 | Up $0.05 | $153.44 | $153.39 | 200 |
| 12:36 PM | $153.39 | Down $ -0.05 | $153.39 | $153.39 | 300 |
| 12:35 PM | $153.44 | Up $0.06 | $153.44 | $153.38 | 1,200 |
| 12:34 PM | $153.38 | Down $ -0.04 | $153.40 | $153.38 | 400 |
| 12:33 PM | $153.42 | Down $ -0.03 | $153.42 | $153.38 | 900 |
| 12:32 PM | $153.45 | Down $ -0.03 | $153.48 | $153.45 | 400 |
| 12:31 PM | $153.48 | Down $ -0.02 | $153.51 | $153.48 | 1,100 |
| 12:30 PM | $153.50 | Down $ -0.01 | $153.50 | $153.50 | 100 |
| 12:29 PM | $153.51 | Down $ -0.04 | $153.53 | $153.51 | 500 |
| 12:28 PM | $153.55 | Down $ -0.04 | $153.59 | $153.55 | 1,000 |
| 12:27 PM | $153.59 | Up $0.06 | $153.64 | $153.59 | 1,100 |
| 12:26 PM | $153.53 | Down $ -0.03 | $153.57 | $153.53 | 300 |
| 12:24 PM | $153.56 | Up $0.00 | $153.61 | $153.56 | 800 |
| 12:24 PM | $153.56 | Up $0.00 | $153.61 | $153.56 | 0 |
| 12:23 PM | $153.56 | Up $0.12 | $153.56 | $153.45 | 400 |
| 12:22 PM | $153.44 | Down $ -0.02 | $153.45 | $153.44 | 400 |
| 12:21 PM | $153.46 | Down $ -0.06 | $153.48 | $153.45 | 600 |
| 12:20 PM | $153.52 | Up $0.04 | $153.52 | $153.43 | 1,200 |
| 12:19 PM | $153.48 | Up $0.07 | $153.48 | $153.48 | 100 |
| 12:18 PM | $153.41 | Up $0.09 | $153.41 | $153.36 | 400 |
| 12:17 PM | $153.32 | Up $0.11 | $153.34 | $153.20 | 2,900 |
| 12:16 PM | $153.21 | Down $ -0.06 | $153.22 | $153.21 | 400 |
| 12:15 PM | $153.27 | Down $ -0.02 | $153.29 | $153.27 | 400 |
| 12:14 PM | $153.29 | Down $ -0.05 | $153.34 | $153.29 | 700 |
| 12:13 PM | $153.34 | Up $0.01 | $153.34 | $153.34 | 100 |
| 12:12 PM | $153.33 | Down $ -0.07 | $153.36 | $153.33 | 500 |
| 12:11 PM | $153.40 | Down $ -0.12 | $153.44 | $153.40 | 1,200 |
| 12:09 PM | $153.52 | Up $0.05 | $153.53 | $153.52 | 900 |
| 12:09 PM | $153.52 | Up $0.00 | $153.53 | $153.52 | 0 |
| 12:08 PM | $153.47 | Down $ -0.17 | $153.64 | $153.47 | 1,700 |
| 12:07 PM | $153.64 | Down $ -0.05 | $153.64 | $153.64 | 100 |
| 12:04 PM | $153.69 | Down $ -0.05 | $153.72 | $153.69 | 600 |
| 12:04 PM | $153.69 | Up $0.00 | $153.72 | $153.69 | 0 |
| 12:04 PM | $153.69 | Up $0.00 | $153.72 | $153.69 | 0 |
| 12:03 PM | $153.74 | Down $ -0.10 | $153.82 | $153.74 | 1,300 |
| 12:02 PM | $153.84 | Down $ -0.01 | $153.84 | $153.77 | 1,600 |
| 12:00 PM | $153.85 | Up $0.26 | $153.85 | $153.62 | 2,100 |
| 12:00 PM | $153.85 | Up $0.00 | $153.85 | $153.62 | 0 |
| 11:59 AM | $153.59 | Up $0.03 | $153.59 | $153.50 | 1,300 |
| 11:58 AM | $153.56 | Down $ -0.03 | $153.56 | $153.56 | 300 |
| 11:57 AM | $153.59 | Up $0.20 | $153.59 | $153.48 | 1,500 |
| 11:56 AM | $153.39 | Down $ -0.31 | $153.65 | $153.39 | 3,000 |
| 11:55 AM | $153.70 | Down $ -0.01 | $153.70 | $153.64 | 700 |
| 11:54 AM | $153.71 | Up $0.03 | $153.75 | $153.64 | 3,000 |
| 11:53 AM | $153.68 | Up $0.07 | $153.68 | $153.61 | 300 |
| 11:52 AM | $153.61 | Up $0.00 | $153.61 | $153.60 | 600 |
| 11:50 AM | $153.61 | Up $0.20 | $153.61 | $153.49 | 1,100 |
| 11:50 AM | $153.61 | Up $0.00 | $153.61 | $153.49 | 0 |
| 11:49 AM | $153.41 | Down $ -0.02 | $153.41 | $153.41 | 100 |
| 11:48 AM | $153.43 | Down $ -0.17 | $153.56 | $153.43 | 1,200 |
| 11:47 AM | $153.60 | Down $ -0.09 | $153.60 | $153.60 | 400 |
| 11:46 AM | $153.69 | Up $0.15 | $153.69 | $153.58 | 1,300 |
| 11:45 AM | $153.54 | Down $ -0.10 | $153.58 | $153.54 | 300 |
| 11:44 AM | $153.64 | Down $ -0.23 | $153.80 | $153.64 | 3,000 |
| 11:43 AM | $153.87 | Up $0.06 | $153.87 | $153.87 | 100 |
| 11:42 AM | $153.81 | Down $ -0.01 | $153.83 | $153.81 | 200 |
| 11:41 AM | $153.82 | Up $0.06 | $153.82 | $153.80 | 600 |
| 11:40 AM | $153.76 | Up $0.02 | $153.81 | $153.71 | 1,400 |
| 11:39 AM | $153.74 | Up $0.06 | $153.74 | $153.71 | 400 |
| 11:38 AM | $153.68 | Up $0.00 | $153.79 | $153.68 | 2,000 |
| 11:36 AM | $153.68 | Up $0.00 | $153.68 | $153.68 | 100 |
| 11:36 AM | $153.68 | Up $0.00 | $153.68 | $153.68 | 0 |
| 11:35 AM | $153.68 | Down $ -0.05 | $153.75 | $153.68 | 1,000 |
| 11:34 AM | $153.73 | Down $ -0.01 | $153.73 | $153.73 | 100 |
| 11:32 AM | $153.74 | Down $ -0.06 | $153.84 | $153.74 | 1,000 |
| 11:32 AM | $153.74 | Up $0.00 | $153.84 | $153.74 | 0 |
| 11:31 AM | $153.80 | Up $0.04 | $153.83 | $153.80 | 600 |
| 11:30 AM | $153.76 | Down $ -0.01 | $153.85 | $153.76 | 1,400 |
| 11:29 AM | $153.77 | Down $ -0.07 | $153.85 | $153.77 | 3,000 |
| 11:28 AM | $153.84 | Down $ -0.06 | $153.84 | $153.84 | 300 |
| 11:26 AM | $153.90 | Down $ -0.02 | $153.97 | $153.90 | 600 |
| 11:26 AM | $153.90 | Up $0.00 | $153.97 | $153.90 | 0 |
| 11:25 AM | $153.92 | Down $ -0.03 | $153.96 | $153.92 | 1,900 |
| 11:24 AM | $153.95 | Up $0.02 | $154.02 | $153.95 | 1,100 |
| 11:23 AM | $153.93 | Up $0.00 | $153.93 | $153.93 | 200 |
| 11:22 AM | $153.93 | Up $0.11 | $153.93 | $153.86 | 700 |
| 11:21 AM | $153.82 | Down $ -0.08 | $153.87 | $153.82 | 1,200 |
| 11:20 AM | $153.90 | Up $0.03 | $153.91 | $153.90 | 500 |
| 11:18 AM | $153.87 | Up $0.08 | $153.87 | $153.85 | 700 |
| 11:18 AM | $153.87 | Up $0.00 | $153.87 | $153.85 | 0 |
| 11:17 AM | $153.79 | Down $ -0.14 | $153.85 | $153.79 | 1,500 |
| 11:16 AM | $153.93 | Up $0.08 | $153.93 | $153.81 | 1,100 |
| 11:15 AM | $153.85 | Up $0.00 | $153.85 | $153.85 | 200 |
| 11:14 AM | $153.85 | Down $ -0.06 | $153.91 | $153.85 | 600 |
| 11:12 AM | $153.91 | Down $ -0.03 | $154.00 | $153.91 | 1,500 |
| 11:12 AM | $153.91 | Up $0.00 | $154.00 | $153.91 | 0 |
| 11:11 AM | $153.94 | Down $ -0.08 | $154.01 | $153.94 | 700 |
| 11:10 AM | $154.02 | Down $ -0.06 | $154.06 | $154.02 | 1,200 |
| 11:09 AM | $154.08 | Down $ -0.12 | $154.16 | $154.08 | 900 |
| 11:08 AM | $154.20 | Up $0.02 | $154.20 | $154.13 | 1,400 |
| 11:07 AM | $154.18 | Down $ -0.07 | $154.18 | $154.18 | 200 |
| 11:06 AM | $154.25 | Up $0.03 | $154.26 | $154.20 | 700 |
| 11:04 AM | $154.22 | Down $ -0.08 | $154.23 | $154.22 | 400 |
| 11:04 AM | $154.22 | Up $0.00 | $154.23 | $154.22 | 0 |
| 11:03 AM | $154.30 | Down $ -0.03 | $154.30 | $154.30 | 100 |
| 11:02 AM | $154.33 | Down $ -0.11 | $154.44 | $154.32 | 1,400 |
| 11:01 AM | $154.44 | Down $ -0.12 | $154.60 | $154.44 | 1,000 |
| 11:00 AM | $154.56 | Up $0.03 | $154.56 | $154.47 | 700 |
| 10:59 AM | $154.53 | Down $ -0.07 | $154.57 | $154.46 | 2,000 |
| 10:58 AM | $154.60 | Down $ -0.04 | $154.62 | $154.60 | 1,000 |
| 10:57 AM | $154.64 | Up $0.00 | $154.66 | $154.64 | 700 |
| 10:56 AM | $154.64 | Down $ -0.06 | $154.67 | $154.64 | 500 |
| 10:55 AM | $154.70 | Down $ -0.09 | $154.80 | $154.67 | 1,200 |
| 10:54 AM | $154.79 | Up $0.00 | $154.83 | $154.78 | 1,200 |
| 10:53 AM | $154.79 | Down $ -0.06 | $154.82 | $154.79 | 400 |
| 10:52 AM | $154.85 | Down $ -0.08 | $154.93 | $154.85 | 1,900 |
| 10:51 AM | $154.93 | Down $ -0.17 | $155.05 | $154.93 | 1,500 |
| 10:50 AM | $155.10 | Up $0.04 | $155.10 | $155.07 | 1,200 |
| 10:49 AM | $155.06 | Down $ -0.07 | $155.14 | $155.06 | 900 |
| 10:47 AM | $155.13 | Down $ -0.05 | $155.21 | $155.13 | 1,100 |
| 10:47 AM | $155.13 | Up $0.00 | $155.21 | $155.13 | 0 |
| 10:46 AM | $155.18 | Down $ -0.05 | $155.22 | $155.18 | 800 |
| 10:45 AM | $155.23 | Down $ -0.04 | $155.31 | $155.23 | 600 |
| 10:44 AM | $155.27 | Up $0.11 | $155.27 | $155.26 | 200 |
| 10:43 AM | $155.16 | Down $ -0.04 | $155.25 | $155.16 | 1,100 |
| 10:42 AM | $155.20 | Down $ -0.03 | $155.23 | $155.16 | 900 |
| 10:41 AM | $155.23 | Up $0.09 | $155.30 | $155.18 | 1,300 |
| 10:40 AM | $155.14 | Up $0.05 | $155.16 | $155.09 | 1,100 |
| 10:39 AM | $155.09 | Down $ -0.06 | $155.10 | $155.09 | 600 |
| 10:38 AM | $155.15 | Down $ -0.12 | $155.24 | $155.15 | 700 |
| 10:37 AM | $155.27 | Up $0.18 | $155.27 | $155.09 | 1,500 |
| 10:36 AM | $155.09 | Down $ -0.02 | $155.15 | $155.09 | 400 |
| 10:35 AM | $155.11 | Down $ -0.15 | $155.21 | $155.11 | 900 |
| 10:34 AM | $155.26 | Up $0.12 | $155.26 | $155.14 | 1,000 |
| 10:33 AM | $155.14 | Down $ -0.20 | $155.29 | $155.14 | 600 |
| 10:32 AM | $155.34 | Up $0.00 | $155.39 | $155.27 | 3,300 |
| 10:31 AM | $155.34 | Up $0.07 | $155.38 | $155.27 | 1,100 |
| 10:30 AM | $155.27 | Down $ -0.03 | $155.30 | $155.27 | 300 |
| 10:29 AM | $155.30 | Up $0.05 | $155.30 | $155.21 | 900 |
| 10:28 AM | $155.25 | Down $ -0.06 | $155.33 | $155.25 | 900 |
| 10:27 AM | $155.31 | Down $ -0.03 | $155.31 | $155.20 | 1,200 |
| 10:26 AM | $155.34 | Down $ -0.02 | $155.36 | $155.31 | 1,000 |
| 10:25 AM | $155.36 | Down $ -0.03 | $155.36 | $155.36 | 400 |
| 10:24 AM | $155.39 | Up $0.25 | $155.39 | $155.18 | 2,500 |
| 10:23 AM | $155.14 | Down $ -0.09 | $155.17 | $155.14 | 900 |
| 10:22 AM | $155.23 | Up $0.14 | $155.23 | $155.13 | 1,200 |
| 10:21 AM | $155.09 | Down $ -0.08 | $155.11 | $155.08 | 500 |
| 10:20 AM | $155.17 | Down $ -0.06 | $155.22 | $155.17 | 200 |
| 10:19 AM | $155.23 | Down $ -0.09 | $155.27 | $155.23 | 500 |
| 10:18 AM | $155.32 | Down $ -0.05 | $155.32 | $155.27 | 900 |
| 10:17 AM | $155.37 | Up $0.06 | $155.41 | $155.35 | 700 |
| 10:16 AM | $155.31 | Down $ -0.12 | $155.38 | $155.31 | 1,000 |
| 10:15 AM | $155.43 | Down $ -0.01 | $155.56 | $155.33 | 2,200 |
| 10:14 AM | $155.44 | Up $0.13 | $155.44 | $155.34 | 500 |
| 10:13 AM | $155.31 | Down $ -0.31 | $155.67 | $155.31 | 1,400 |
| 10:12 AM | $155.62 | Down $ -0.10 | $155.67 | $155.62 | 800 |
| 10:11 AM | $155.72 | Down $ -0.21 | $156.00 | $155.66 | 2,900 |
| 10:10 AM | $155.93 | Up $0.01 | $155.97 | $155.85 | 700 |
| 10:09 AM | $155.92 | Up $0.27 | $155.92 | $155.55 | 2,600 |
| 10:08 AM | $155.65 | Down $ -0.05 | $155.65 | $155.65 | 200 |
| 10:07 AM | $155.70 | Down $ -0.09 | $155.80 | $155.70 | 1,300 |
| 10:06 AM | $155.79 | Up $0.05 | $155.88 | $155.64 | 2,500 |
| 10:05 AM | $155.74 | Down $ -0.01 | $155.74 | $155.62 | 1,800 |
| 10:04 AM | $155.75 | Down $ -0.01 | $155.81 | $155.73 | 700 |
| 10:03 AM | $155.76 | Down $ -0.04 | $155.80 | $155.72 | 1,900 |
| 10:02 AM | $155.80 | Up $0.26 | $155.80 | $155.63 | 5,000 |
| 10:01 AM | $155.54 | Down $ -0.06 | $155.67 | $155.44 | 3,300 |
| 10:00 AM | $155.61 | Up $0.06 | $155.65 | $155.54 | 1,600 |
| 09:59 AM | $155.54 | Down $ -0.09 | $155.78 | $155.54 | 2,300 |
| 09:58 AM | $155.63 | Up $0.01 | $155.68 | $155.59 | 6,100 |
| 09:57 AM | $155.62 | Down $ -0.31 | $155.91 | $155.62 | 2,000 |
| 09:56 AM | $155.93 | Up $0.02 | $156.00 | $155.68 | 4,300 |
| 09:55 AM | $155.91 | Up $0.53 | $155.91 | $155.47 | 3,700 |
| 09:54 AM | $155.38 | Down $ -0.08 | $155.43 | $155.31 | 1,000 |
| 09:53 AM | $155.46 | Up $0.12 | $155.46 | $155.29 | 1,000 |
| 09:52 AM | $155.34 | Up $0.10 | $155.39 | $155.29 | 1,600 |
| 09:51 AM | $155.24 | Down $ -0.32 | $155.52 | $155.24 | 2,700 |
| 09:50 AM | $155.56 | Up $0.01 | $155.62 | $155.56 | 600 |
| 09:49 AM | $155.55 | Down $ -0.11 | $155.74 | $155.55 | 2,100 |
| 09:48 AM | $155.66 | Down $ -0.05 | $155.68 | $155.63 | 1,400 |
| 09:47 AM | $155.71 | Down $ -0.05 | $155.77 | $155.62 | 1,500 |
| 09:46 AM | $155.76 | Up $0.08 | $155.76 | $155.58 | 4,300 |
| 09:45 AM | $155.68 | Up $0.30 | $155.75 | $155.39 | 3,200 |
| 09:44 AM | $155.38 | Up $0.27 | $155.38 | $155.05 | 3,300 |
| 09:43 AM | $155.11 | Up $0.19 | $155.11 | $154.75 | 13,600 |
| 09:42 AM | $154.92 | Up $0.17 | $154.98 | $154.80 | 5,100 |
| 09:41 AM | $154.75 | Up $0.14 | $154.75 | $154.56 | 2,300 |
| 09:40 AM | $154.61 | Up $0.03 | $154.84 | $154.49 | 4,000 |
| 09:39 AM | $154.58 | Down $ -0.16 | $154.67 | $154.58 | 3,300 |
| 09:38 AM | $154.74 | Up $0.10 | $154.75 | $154.69 | 1,700 |
| 09:37 AM | $154.64 | Up $0.07 | $154.73 | $154.57 | 4,300 |
| 09:35 AM | $154.57 | Down $ -0.01 | $154.59 | $154.40 | 1,500 |
| 09:35 AM | $154.57 | Up $0.00 | $154.59 | $154.40 | 0 |
| 09:34 AM | $154.58 | Up $0.59 | $154.58 | $154.17 | 1,400 |
| 09:33 AM | $154.00 | Down $ -0.31 | $154.28 | $153.69 | 4,200 |
| 09:32 AM | $154.30 | Down $ -0.14 | $154.58 | $154.30 | 1,800 |
| 09:31 AM | $154.44 | Up $1.09 | $154.44 | $153.32 | 8,700 |
| 09:30 AM | $153.35 | Up $0.06 | $153.35 | $152.74 | 9,000 |
| Previous close | $153.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/05/2026 | $153.41 | $153.62 | $153.85 | $153.20 | 1,047,100 |
| 12/05/2026 | $153.29 | $151.85 | $153.30 | $151.57 | 2,191,900 |
| 11/05/2026 | $151.34 | $150.81 | $151.37 | $150.64 | 2,132,400 |
| 08/05/2026 | $152.71 | $152.57 | $152.75 | $151.51 | 1,040,900 |
| 07/05/2026 | $151.34 | $152.65 | $152.66 | $151.28 | 709,500 |
| 06/05/2026 | $152.94 | $152.50 | $154.05 | $152.30 | 697,700 |
| 05/05/2026 | $149.87 | $150.31 | $150.60 | $149.60 | 934,900 |
| 04/05/2026 | $148.92 | $150.15 | $150.31 | $148.38 | 849,300 |
| 01/05/2026 | $152.19 | $152.72 | $153.20 | $152.04 | 473,300 |
| 30/04/2026 | $152.57 | $151.30 | $153.02 | $151.30 | 976,800 |
| 29/04/2026 | $147.91 | $147.77 | $149.49 | $146.46 | 1,138,600 |
| 28/04/2026 | $157.36 | $157.72 | $158.06 | $156.75 | 962,100 |
| 27/04/2026 | $156.73 | $156.99 | $157.72 | $156.72 | 1,033,000 |
| 24/04/2026 | $156.71 | $157.32 | $157.46 | $156.62 | 618,700 |
| 23/04/2026 | $156.23 | $154.36 | $156.23 | $154.21 | 890,800 |
| 22/04/2026 | $149.68 | $150.33 | $150.35 | $149.33 | 462,300 |
| 21/04/2026 | $150.83 | $150.68 | $151.51 | $150.60 | 904,900 |
| 20/04/2026 | $151.82 | $151.51 | $152.16 | $151.31 | 539,500 |
| 17/04/2026 | $151.16 | $151.56 | $151.69 | $150.54 | 644,100 |
| 16/04/2026 | $149.16 | $149.90 | $150.18 | $148.95 | 970,000 |
| 15/04/2026 | $150.97 | $151.15 | $151.74 | $150.90 | 584,400 |
| 14/04/2026 | $154.21 | $153.44 | $154.35 | $153.21 | 512,700 |
| 13/04/2026 | $152.89 | $152.06 | $153.12 | $151.98 | 636,900 |
| 10/04/2026 | $152.26 | $152.53 | $152.88 | $151.46 | 746,500 |
| 09/04/2026 | $152.10 | $151.60 | $152.70 | $151.43 | 1,153,200 |
| 08/04/2026 | $149.04 | $149.22 | $149.52 | $148.37 | 1,206,900 |
| 07/04/2026 | $147.24 | $146.84 | $147.80 | $146.79 | 1,317,000 |
| 06/04/2026 | $146.15 | $146.21 | $146.66 | $145.85 | 1,920,900 |
| 02/04/2026 | $144.93 | $144.71 | $145.26 | $144.26 | 1,311,600 |
| 01/04/2026 | $143.39 | $143.10 | $143.75 | $142.60 | 648,100 |
Graphs are not available, please refer to the detailed table