Find a quote

CANADIAN NATIONAL RAILWAY CO.

144.90 Up 3.01 (2.08 %)

Delayed : 2025/07/02 17:40:00

  • Previous close $141.89
  • Opening $143.50
  • Today High $145.17
  • Today Low $143.35
  • Price Bid $144.80
  • Price Ask $144.80
  • 52 Weeks High $169.49
  • 52 Weeks Low $130.02
  • Size Bid 1
  • Size Ask 1
  • Volume 2,105,103

Intraday history

Hour Last Change High Low Volume
04:00 PM $144.90 Down $ -0.02 $144.90 $144.90 1,241,700
03:59 PM $144.92 Down $ -0.03 $144.99 $144.88 15,500
03:58 PM $144.95 Down $ -0.06 $145.04 $144.93 8,400
03:57 PM $145.01 Down $ -0.04 $145.07 $145.01 4,800
03:56 PM $145.05 Up $0.06 $145.07 $144.97 5,200
03:55 PM $144.99 Up $0.04 $145.05 $144.95 16,400
03:54 PM $144.95 Down $ -0.01 $144.97 $144.93 6,600
03:53 PM $144.96 Up $0.09 $144.96 $144.84 3,400
03:52 PM $144.87 Up $0.03 $144.88 $144.84 4,100
03:51 PM $144.84 Up $0.08 $144.85 $144.76 4,900
03:50 PM $144.76 Up $0.16 $144.83 $144.63 5,800
03:49 PM $144.60 Up $0.02 $144.60 $144.54 2,700
03:48 PM $144.58 Up $0.00 $144.59 $144.50 3,500
03:47 PM $144.58 Up $0.06 $144.58 $144.52 4,700
03:45 PM $144.52 Down $ -0.12 $144.64 $144.52 4,200
03:45 PM $144.52 Up $0.00 $144.64 $144.52 0
03:44 PM $144.64 Up $0.07 $144.64 $144.59 2,700
03:43 PM $144.57 Down $ -0.03 $144.60 $144.57 600
03:42 PM $144.60 Up $0.04 $144.60 $144.58 1,900
03:41 PM $144.56 Down $ -0.02 $144.60 $144.50 3,200
03:40 PM $144.58 Up $0.04 $144.61 $144.55 3,400
03:39 PM $144.54 Up $0.00 $144.54 $144.52 500
03:38 PM $144.54 Up $0.06 $144.56 $144.50 2,300
03:37 PM $144.48 Down $ -0.02 $144.48 $144.48 200
03:36 PM $144.50 Up $0.05 $144.50 $144.41 3,500
03:35 PM $144.45 Up $0.11 $144.45 $144.35 2,500
03:34 PM $144.34 Down $ -0.01 $144.34 $144.30 1,400
03:33 PM $144.35 Down $ -0.06 $144.41 $144.35 1,500
03:32 PM $144.41 Up $0.01 $144.41 $144.37 1,200
03:31 PM $144.40 Down $ -0.03 $144.40 $144.40 300
03:30 PM $144.43 Down $ -0.01 $144.48 $144.42 1,900
03:29 PM $144.44 Up $0.05 $144.44 $144.39 2,600
03:28 PM $144.39 Down $ -0.07 $144.46 $144.39 700
03:27 PM $144.46 Down $ -0.09 $144.58 $144.46 2,100
03:26 PM $144.55 Down $ -0.06 $144.57 $144.52 1,800
03:25 PM $144.61 Down $ -0.04 $144.61 $144.61 100
03:24 PM $144.65 Down $ -0.04 $144.73 $144.65 2,600
03:23 PM $144.69 Down $ -0.09 $144.76 $144.69 2,000
03:22 PM $144.78 Down $ -0.03 $144.81 $144.78 500
03:21 PM $144.81 Down $ -0.08 $144.89 $144.81 1,300
03:20 PM $144.89 Down $ -0.06 $144.91 $144.88 1,600
03:19 PM $144.95 Up $0.04 $144.95 $144.93 400
03:18 PM $144.91 Up $0.03 $144.91 $144.83 2,600
03:17 PM $144.88 Down $ -0.01 $144.88 $144.88 100
03:16 PM $144.89 Up $0.06 $144.89 $144.85 1,500
03:15 PM $144.83 Down $ -0.01 $144.84 $144.82 500
03:14 PM $144.84 Down $ -0.04 $144.88 $144.84 800
03:13 PM $144.88 Up $0.02 $144.88 $144.88 200
03:12 PM $144.86 Up $0.07 $144.86 $144.80 1,400
03:11 PM $144.80 Down $ -0.01 $144.82 $144.77 3,200
03:10 PM $144.80 Down $ -0.22 $145.01 $144.80 5,900
03:09 PM $145.02 Down $0.00 $145.02 $145.00 1,000
03:08 PM $145.03 Down $0.00 $145.05 $145.00 2,100
03:07 PM $145.03 Up $0.03 $145.03 $145.02 200
03:06 PM $145.00 Down $ -0.13 $145.09 $145.00 2,700
03:05 PM $145.13 Up $0.08 $145.13 $145.06 1,200
03:04 PM $145.05 Down $ -0.02 $145.09 $145.03 2,100
03:02 PM $145.07 Down $ -0.07 $145.10 $145.06 2,400
03:02 PM $145.07 Up $0.00 $145.10 $145.06 0
03:01 PM $145.14 Up $0.04 $145.14 $145.10 1,800
03:00 PM $145.10 Down $ -0.01 $145.12 $145.08 1,200
02:59 PM $145.11 Up $0.03 $145.11 $145.07 1,400
02:58 PM $145.08 Down $ -0.01 $145.11 $145.08 600
02:57 PM $145.09 Up $0.01 $145.11 $145.09 900
02:56 PM $145.08 Down $ -0.05 $145.13 $145.08 1,400
02:55 PM $145.13 Down $ -0.02 $145.17 $145.09 5,000
02:54 PM $145.15 Up $0.01 $145.15 $145.15 100
02:53 PM $145.14 Up $0.07 $145.14 $145.11 1,300
02:52 PM $145.07 Down $ -0.03 $145.11 $145.07 500
02:51 PM $145.10 Up $0.09 $145.10 $145.01 4,000
02:50 PM $145.01 Down $ -0.03 $145.04 $145.01 600
02:49 PM $145.04 Up $0.07 $145.04 $144.98 2,200
02:48 PM $144.97 Up $0.04 $144.97 $144.96 1,500
02:47 PM $144.93 Down $ -0.05 $144.95 $144.91 2,100
02:46 PM $144.98 Up $0.02 $144.98 $144.97 300
02:45 PM $144.96 Down $ -0.05 $145.01 $144.96 1,400
02:44 PM $145.01 Up $0.02 $145.01 $145.01 400
02:43 PM $144.99 Up $0.07 $145.02 $144.96 5,500
02:42 PM $144.92 Down $ -0.01 $144.92 $144.92 900
02:41 PM $144.93 Up $0.03 $144.93 $144.91 800
02:40 PM $144.90 Down $ -0.03 $144.93 $144.89 900
02:39 PM $144.93 Down $ -0.09 $145.03 $144.93 4,300
02:38 PM $145.02 Up $0.06 $145.02 $144.96 7,900
02:37 PM $144.96 Down $ -0.01 $144.98 $144.96 700
02:36 PM $144.97 Up $0.06 $144.97 $144.91 2,200
02:35 PM $144.91 Up $0.01 $144.91 $144.89 300
02:34 PM $144.90 Down $ -0.02 $144.90 $144.88 1,500
02:33 PM $144.92 Down $ -0.03 $144.95 $144.89 1,400
02:32 PM $144.95 Up $0.03 $144.95 $144.94 2,900
02:31 PM $144.92 Up $0.09 $144.92 $144.87 1,800
02:30 PM $144.83 Up $0.01 $144.85 $144.82 1,400
02:29 PM $144.82 Up $0.05 $144.82 $144.80 600
02:28 PM $144.77 Down $ -0.05 $144.84 $144.77 2,300
02:27 PM $144.82 Up $0.00 $144.83 $144.82 400
02:26 PM $144.82 Up $0.02 $144.82 $144.82 100
02:25 PM $144.80 Up $0.04 $144.80 $144.78 1,100
02:24 PM $144.76 Up $0.02 $144.76 $144.73 1,000
02:23 PM $144.74 Down $ -0.03 $144.81 $144.74 3,900
02:22 PM $144.77 Up $0.02 $144.77 $144.74 1,000
02:21 PM $144.75 Up $0.00 $144.75 $144.75 100
02:20 PM $144.75 Up $0.03 $144.75 $144.70 1,400
02:19 PM $144.72 Down $ -0.02 $144.75 $144.72 1,000
02:18 PM $144.74 Up $0.06 $144.74 $144.69 2,500
02:17 PM $144.68 Up $0.01 $144.68 $144.65 700
02:16 PM $144.67 Up $0.06 $144.67 $144.63 700
02:15 PM $144.61 Up $0.02 $144.61 $144.61 500
02:14 PM $144.59 Up $0.01 $144.59 $144.59 500
02:13 PM $144.58 Up $0.01 $144.58 $144.55 1,700
02:12 PM $144.58 Down $ -0.01 $144.58 $144.56 400
02:11 PM $144.58 Up $0.00 $144.58 $144.56 1,600
02:10 PM $144.58 Up $0.01 $144.59 $144.58 300
02:09 PM $144.57 Up $0.09 $144.57 $144.49 1,700
02:07 PM $144.48 Up $0.01 $144.48 $144.46 500
02:07 PM $144.48 Up $0.00 $144.48 $144.46 0
02:06 PM $144.47 Down $ -0.01 $144.48 $144.47 1,200
02:05 PM $144.48 Up $0.00 $144.48 $144.46 300
02:04 PM $144.48 Down $ -0.01 $144.48 $144.48 800
02:03 PM $144.49 Down $ -0.03 $144.55 $144.49 2,900
02:01 PM $144.52 Up $0.00 $144.52 $144.51 500
02:01 PM $144.52 Up $0.00 $144.52 $144.51 0
01:59 PM $144.52 Down $ -0.12 $144.64 $144.52 2,900
01:59 PM $144.52 Up $0.00 $144.64 $144.52 0
01:58 PM $144.64 Up $0.08 $144.64 $144.57 1,200
01:57 PM $144.56 Down $ -0.02 $144.57 $144.55 2,300
01:56 PM $144.58 Up $0.01 $144.58 $144.55 2,100
01:55 PM $144.57 Up $0.02 $144.57 $144.55 200
01:54 PM $144.55 Up $0.00 $144.55 $144.52 1,400
01:53 PM $144.55 Down $ -0.01 $144.56 $144.54 1,000
01:52 PM $144.56 Up $0.06 $144.58 $144.52 2,300
01:51 PM $144.51 Up $0.00 $144.51 $144.51 100
01:50 PM $144.50 Up $0.02 $144.50 $144.49 300
01:49 PM $144.48 Up $0.06 $144.48 $144.40 1,500
01:48 PM $144.42 Up $0.00 $144.44 $144.41 1,300
01:47 PM $144.42 Up $0.02 $144.42 $144.39 900
01:46 PM $144.40 Up $0.02 $144.40 $144.38 1,300
01:45 PM $144.38 Down $ -0.01 $144.40 $144.38 600
01:44 PM $144.39 Up $0.04 $144.42 $144.35 3,700
01:43 PM $144.35 Up $0.03 $144.35 $144.31 1,500
01:42 PM $144.32 Up $0.03 $144.32 $144.30 1,000
01:41 PM $144.29 Up $0.00 $144.31 $144.27 1,500
01:40 PM $144.29 Up $0.04 $144.29 $144.28 1,700
01:39 PM $144.25 Down $ -0.04 $144.25 $144.25 200
01:38 PM $144.29 Down $ -0.01 $144.31 $144.29 800
01:37 PM $144.30 Down $ -0.03 $144.34 $144.30 1,000
01:36 PM $144.33 Up $0.01 $144.33 $144.31 1,300
01:35 PM $144.32 Down $ -0.08 $144.36 $144.31 1,800
01:34 PM $144.40 Up $0.01 $144.40 $144.37 3,200
01:33 PM $144.39 Up $0.01 $144.41 $144.38 1,000
01:32 PM $144.38 Up $0.05 $144.38 $144.33 1,400
01:31 PM $144.33 Down $ -0.05 $144.35 $144.33 1,300
01:30 PM $144.38 Up $0.03 $144.38 $144.37 600
01:29 PM $144.35 Down $ -0.01 $144.38 $144.35 700
01:28 PM $144.36 Down $ -0.03 $144.39 $144.36 500
01:27 PM $144.39 Up $0.04 $144.39 $144.36 500
01:26 PM $144.35 Down $ -0.02 $144.36 $144.32 2,100
01:25 PM $144.37 Up $0.09 $144.40 $144.30 2,300
01:24 PM $144.28 Down $ -0.01 $144.29 $144.27 700
01:23 PM $144.29 Up $0.11 $144.30 $144.23 900
01:22 PM $144.18 Up $0.02 $144.18 $144.15 700
01:21 PM $144.16 Up $0.01 $144.16 $144.16 100
01:20 PM $144.15 Up $0.03 $144.15 $144.13 600
01:19 PM $144.12 Down $ -0.01 $144.15 $144.12 800
01:18 PM $144.13 Up $0.03 $144.13 $144.11 1,500
01:17 PM $144.10 Up $0.02 $144.10 $144.10 400
01:16 PM $144.08 Down $ -0.03 $144.10 $144.08 600
01:15 PM $144.11 Up $0.00 $144.12 $144.11 600
01:14 PM $144.11 Up $0.01 $144.11 $144.11 400
01:13 PM $144.10 Down $ -0.06 $144.14 $144.08 1,700
01:12 PM $144.16 Up $0.04 $144.16 $144.13 1,000
01:11 PM $144.12 Up $0.02 $144.12 $144.09 400
01:10 PM $144.10 Up $0.02 $144.10 $144.04 2,100
01:09 PM $144.08 Down $ -0.03 $144.11 $144.08 1,700
01:08 PM $144.11 Up $0.01 $144.11 $144.11 100
01:07 PM $144.10 Down $ -0.02 $144.13 $144.09 1,100
01:06 PM $144.12 Up $0.02 $144.12 $144.12 600
01:05 PM $144.10 Up $0.05 $144.11 $144.09 1,400
01:04 PM $144.05 Down $ -0.04 $144.08 $144.05 700
01:03 PM $144.09 Down $ -0.08 $144.13 $144.09 1,600
01:00 PM $144.17 Up $0.09 $144.18 $144.10 3,400
01:00 PM $144.17 Up $0.00 $144.18 $144.10 0
01:00 PM $144.17 Up $0.00 $144.18 $144.10 0
12:57 PM $144.08 Down $ -0.04 $144.12 $144.08 900
12:57 PM $144.08 Up $0.00 $144.12 $144.08 0
12:57 PM $144.08 Up $0.00 $144.12 $144.08 0
12:56 PM $144.12 Down $ -0.03 $144.13 $144.12 400
12:55 PM $144.15 Up $0.00 $144.19 $144.15 2,500
12:54 PM $144.15 Up $0.00 $144.15 $144.15 200
12:53 PM $144.15 Up $0.02 $144.18 $144.15 500
12:52 PM $144.13 Up $0.01 $144.16 $144.12 2,100
12:51 PM $144.12 Down $ -0.09 $144.21 $144.12 1,000
12:49 PM $144.21 Down $ -0.04 $144.25 $144.21 1,400
12:49 PM $144.21 Up $0.00 $144.25 $144.21 0
12:48 PM $144.25 Up $0.08 $144.25 $144.24 900
12:47 PM $144.17 Down $ -0.05 $144.24 $144.17 2,100
12:46 PM $144.22 Up $0.09 $144.22 $144.15 500
12:45 PM $144.13 Up $0.12 $144.13 $144.01 1,800
12:44 PM $144.01 Up $0.00 $144.03 $143.99 2,000
12:43 PM $144.01 Down $ -0.05 $144.01 $144.01 400
12:42 PM $144.06 Down $ -0.02 $144.06 $144.06 800
12:41 PM $144.08 Down $ -0.03 $144.12 $144.08 2,300
12:40 PM $144.11 Up $0.01 $144.11 $144.11 100
12:38 PM $144.10 Down $ -0.03 $144.10 $144.06 700
12:38 PM $144.10 Up $0.00 $144.10 $144.06 0
12:37 PM $144.13 Up $0.04 $144.13 $144.11 400
12:35 PM $144.09 Down $ -0.03 $144.13 $144.09 1,400
12:35 PM $144.09 Up $0.00 $144.13 $144.09 0
12:34 PM $144.12 Up $0.02 $144.12 $144.10 1,400
12:33 PM $144.10 Up $0.01 $144.10 $143.98 8,600
12:32 PM $144.09 Down $ -0.03 $144.16 $144.09 2,600
12:31 PM $144.12 Down $ -0.04 $144.17 $144.12 1,100
12:30 PM $144.16 Up $0.05 $144.17 $144.15 400
12:29 PM $144.11 Down $ -0.01 $144.11 $144.06 2,600
12:28 PM $144.12 Down $ -0.01 $144.13 $144.12 1,100
12:27 PM $144.13 Up $0.03 $144.13 $144.13 200
12:26 PM $144.10 Up $0.00 $144.10 $144.07 2,200
12:25 PM $144.10 Up $0.08 $144.10 $144.03 2,300
12:23 PM $144.02 Down $ -0.03 $144.05 $144.02 1,400
12:23 PM $144.02 Up $0.00 $144.05 $144.02 0
12:22 PM $144.05 Up $0.00 $144.07 $144.05 400
12:21 PM $144.05 Down $ -0.04 $144.09 $144.05 500
12:20 PM $144.09 Down $ -0.04 $144.11 $144.09 700
12:19 PM $144.13 Down $ -0.01 $144.17 $144.13 2,800
12:18 PM $144.14 Up $0.09 $144.14 $144.06 2,100
12:17 PM $144.05 Up $0.02 $144.06 $144.05 1,700
12:16 PM $144.04 Up $0.03 $144.05 $144.04 700
12:15 PM $144.00 Down $ -0.02 $144.06 $143.95 3,700
12:14 PM $144.02 Down $ -0.01 $144.05 $144.01 2,900
12:13 PM $144.03 Up $0.02 $144.03 $144.03 300
12:12 PM $144.02 Up $0.01 $144.02 $144.02 100
12:11 PM $144.00 Up $0.02 $144.00 $144.00 200
12:09 PM $143.98 Down $ -0.07 $144.01 $143.98 400
12:09 PM $143.98 Up $0.00 $144.01 $143.98 0
12:08 PM $144.05 Up $0.01 $144.05 $143.99 4,300
12:07 PM $144.04 Down $ -0.11 $144.14 $144.04 2,600
12:06 PM $144.15 Down $ -0.07 $144.21 $144.15 3,400
12:05 PM $144.22 Down $ -0.06 $144.32 $144.22 1,800
12:04 PM $144.28 Down $ -0.01 $144.33 $144.28 400
12:03 PM $144.29 Down $ -0.01 $144.29 $144.29 100
12:02 PM $144.30 Down $ -0.05 $144.35 $144.30 800
12:01 PM $144.35 Down $ -0.10 $144.39 $144.35 1,000
12:00 PM $144.45 Up $0.06 $144.45 $144.43 500
11:59 AM $144.39 Down $ -0.03 $144.45 $144.39 800
11:58 AM $144.42 Up $0.07 $144.42 $144.33 1,500
11:57 AM $144.35 Down $ -0.19 $144.53 $144.35 6,600
11:56 AM $144.54 Down $ -0.05 $144.55 $144.54 800
11:54 AM $144.59 Up $0.03 $144.59 $144.57 300
11:54 AM $144.59 Up $0.00 $144.59 $144.57 0
11:53 AM $144.56 Down $ -0.06 $144.60 $144.56 500
11:52 AM $144.62 Down $ -0.06 $144.68 $144.61 1,100
11:51 AM $144.68 Up $0.01 $144.68 $144.64 800
11:50 AM $144.67 Up $0.01 $144.67 $144.67 200
11:49 AM $144.66 Up $0.02 $144.66 $144.66 500
11:48 AM $144.64 Up $0.06 $144.64 $144.61 500
11:47 AM $144.57 Down $ -0.03 $144.57 $144.53 1,200
11:45 AM $144.60 Down $ -0.01 $144.66 $144.60 900
11:45 AM $144.60 Up $0.00 $144.66 $144.60 0
11:44 AM $144.61 Up $0.00 $144.64 $144.61 1,100
11:43 AM $144.61 Up $0.05 $144.61 $144.61 200
11:42 AM $144.56 Down $ -0.14 $144.70 $144.56 2,200
11:41 AM $144.70 Up $0.01 $144.74 $144.70 800
11:40 AM $144.69 Up $0.07 $144.69 $144.65 400
11:39 AM $144.62 Down $ -0.08 $144.73 $144.62 4,300
11:38 AM $144.70 Up $0.08 $144.70 $144.60 2,100
11:37 AM $144.62 Up $0.06 $144.65 $144.56 1,900
11:36 AM $144.56 Up $0.06 $144.57 $144.51 1,200
11:35 AM $144.49 Down $ -0.05 $144.55 $144.48 6,100
11:34 AM $144.54 Down $ -0.01 $144.57 $144.54 2,500
11:33 AM $144.55 Up $0.07 $144.56 $144.52 2,000
11:32 AM $144.48 Down $ -0.10 $144.53 $144.48 2,000
11:31 AM $144.58 Up $0.04 $144.61 $144.53 5,200
11:30 AM $144.54 Down $ -0.13 $144.67 $144.54 3,600
11:29 AM $144.67 Down $ -0.02 $144.67 $144.59 900
11:28 AM $144.69 Down $ -0.11 $144.80 $144.65 5,200
11:27 AM $144.80 Up $0.00 $144.81 $144.71 6,000
11:26 AM $144.80 Down $ -0.08 $144.91 $144.79 4,000
11:25 AM $144.88 Up $0.05 $144.90 $144.87 2,100
11:24 AM $144.83 Up $0.01 $144.85 $144.83 1,400
11:23 AM $144.82 Up $0.13 $144.86 $144.64 8,800
11:22 AM $144.69 Up $0.02 $144.69 $144.67 5,000
11:21 AM $144.67 Up $0.00 $144.67 $144.67 3,200
11:20 AM $144.67 Down $ -0.02 $144.67 $144.67 600
11:19 AM $144.68 Up $0.06 $144.70 $144.62 1,600
11:18 AM $144.62 Up $0.00 $144.65 $144.58 3,000
11:17 AM $144.61 Down $0.00 $144.64 $144.58 6,700
11:16 AM $144.62 Up $0.06 $144.62 $144.59 1,900
11:15 AM $144.56 Down $ -0.03 $144.59 $144.56 1,100
11:14 AM $144.59 Up $0.01 $144.59 $144.57 3,800
11:13 AM $144.58 Up $0.07 $144.60 $144.56 1,700
11:12 AM $144.51 Up $0.01 $144.51 $144.51 300
11:10 AM $144.50 Up $0.03 $144.50 $144.38 2,600
11:10 AM $144.50 Up $0.00 $144.50 $144.38 0
11:09 AM $144.47 Down $ -0.04 $144.51 $144.47 2,500
11:08 AM $144.52 Up $0.04 $144.56 $144.50 1,200
11:07 AM $144.47 Down $ -0.02 $144.49 $144.47 600
11:06 AM $144.49 Down $ -0.08 $144.53 $144.49 700
11:05 AM $144.57 Down $ -0.09 $144.63 $144.57 700
11:04 AM $144.66 Up $0.00 $144.70 $144.62 7,800
11:03 AM $144.66 Down $ -0.07 $144.70 $144.66 1,100
11:02 AM $144.73 Up $0.15 $144.80 $144.58 7,000
11:01 AM $144.58 Up $0.06 $144.58 $144.52 2,600
11:00 AM $144.52 Up $0.10 $144.52 $144.39 8,900
10:59 AM $144.42 Up $0.10 $144.42 $144.39 200
10:58 AM $144.32 Up $0.03 $144.42 $144.32 2,100
10:57 AM $144.29 Down $ -0.01 $144.29 $144.29 500
10:56 AM $144.30 Up $0.06 $144.30 $144.30 100
10:55 AM $144.24 Down $ -0.08 $144.31 $144.24 1,200
10:54 AM $144.32 Up $0.05 $144.32 $144.30 10,700
10:53 AM $144.27 Down $ -0.05 $144.30 $144.27 1,100
10:52 AM $144.32 Down $ -0.04 $144.33 $144.32 1,400
10:51 AM $144.36 Down $ -0.06 $144.38 $144.36 2,300
10:50 AM $144.42 Up $0.12 $144.42 $144.27 500
10:49 AM $144.30 Up $0.09 $144.30 $144.24 300
10:48 AM $144.21 Down $ -0.04 $144.22 $144.21 200
10:47 AM $144.25 Up $0.11 $144.25 $144.19 1,800
10:46 AM $144.14 Down $ -0.13 $144.24 $144.14 2,500
10:45 AM $144.27 Up $0.00 $144.28 $144.25 800
10:44 AM $144.27 Down $ -0.13 $144.40 $144.27 1,500
10:43 AM $144.40 Down $ -0.06 $144.53 $144.40 5,300
10:42 AM $144.46 Up $0.01 $144.51 $144.42 6,200
10:41 AM $144.45 Down $ -0.01 $144.58 $144.45 2,900
10:40 AM $144.46 Up $0.01 $144.54 $144.45 4,600
10:39 AM $144.45 Down $ -0.01 $144.48 $144.44 2,300
10:38 AM $144.46 Up $0.04 $144.49 $144.38 7,400
10:37 AM $144.42 Down $ -0.01 $144.46 $144.36 7,800
10:36 AM $144.43 Up $0.02 $144.46 $144.43 600
10:35 AM $144.41 Up $0.01 $144.41 $144.39 7,300
10:34 AM $144.40 Down $ -0.01 $144.45 $144.40 1,100
10:33 AM $144.41 Down $ -0.05 $144.45 $144.41 2,300
10:32 AM $144.46 Up $0.07 $144.46 $144.40 13,700
10:31 AM $144.39 Down $ -0.01 $144.42 $144.39 1,100
10:30 AM $144.40 Down $ -0.01 $144.45 $144.39 3,500
10:29 AM $144.41 Down $ -0.03 $144.41 $144.41 3,700
10:26 AM $144.44 Down $ -0.10 $144.52 $144.40 1,200
10:26 AM $144.44 Up $0.00 $144.52 $144.40 0
10:26 AM $144.44 Up $0.00 $144.52 $144.40 0
10:25 AM $144.54 Up $0.05 $144.66 $144.49 10,500
10:24 AM $144.49 Up $0.05 $144.49 $144.49 100
10:22 AM $144.44 Up $0.05 $144.50 $144.39 5,200
10:22 AM $144.44 Up $0.00 $144.50 $144.39 0
10:21 AM $144.39 Down $ -0.13 $144.55 $144.38 10,000
10:20 AM $144.52 Up $0.02 $144.52 $144.52 2,000
10:19 AM $144.50 Down $ -0.14 $144.64 $144.48 2,600
10:18 AM $144.64 Up $0.07 $144.64 $144.57 1,300
10:17 AM $144.57 Up $0.02 $144.58 $144.57 800
10:16 AM $144.55 Up $0.00 $144.55 $144.55 100
10:15 AM $144.55 Down $ -0.16 $144.63 $144.48 1,000
10:14 AM $144.71 Up $0.07 $144.72 $144.66 500
10:13 AM $144.64 Up $0.14 $144.65 $144.39 5,100
10:12 AM $144.50 Down $ -0.05 $144.55 $144.49 1,600
10:11 AM $144.55 Down $ -0.15 $144.69 $144.54 5,300
10:10 AM $144.70 Up $0.02 $144.70 $144.66 1,900
10:09 AM $144.68 Down $ -0.12 $144.75 $144.65 1,500
10:08 AM $144.80 Up $0.00 $144.99 $144.79 6,200
10:07 AM $144.80 Up $0.04 $144.80 $144.75 1,700
10:06 AM $144.76 Up $0.06 $144.76 $144.70 700
10:05 AM $144.70 Down $ -0.01 $144.70 $144.64 1,600
10:04 AM $144.71 Up $0.18 $144.71 $144.55 1,400
10:03 AM $144.53 Down $ -0.14 $144.66 $144.53 2,400
10:02 AM $144.67 Up $0.16 $144.71 $144.53 10,700
10:01 AM $144.51 Up $0.02 $144.56 $144.50 3,400
10:00 AM $144.49 Down $ -0.01 $144.51 $144.49 700
09:59 AM $144.50 Up $0.11 $144.50 $144.35 1,600
09:57 AM $144.39 Up $0.09 $144.40 $144.29 1,700
09:57 AM $144.39 Up $0.00 $144.40 $144.29 0
09:56 AM $144.30 Down $ -0.09 $144.58 $144.30 5,300
09:55 AM $144.39 Up $0.15 $144.39 $144.21 1,700
09:54 AM $144.24 Down $ -0.02 $144.38 $144.24 2,600
09:53 AM $144.26 Up $0.20 $144.31 $144.06 4,300
09:52 AM $144.06 Up $0.01 $144.11 $144.00 2,300
09:51 AM $144.05 Down $ -0.01 $144.15 $144.05 2,300
09:50 AM $144.06 Up $0.03 $144.07 $143.95 3,900
09:49 AM $144.03 Up $0.03 $144.03 $144.00 1,100
09:48 AM $144.00 Down $ -0.03 $144.07 $143.95 900
09:47 AM $144.03 Up $0.23 $144.03 $143.85 1,800
09:46 AM $143.80 Down $ -0.03 $143.87 $143.70 3,300
09:45 AM $143.83 Down $ -0.09 $143.98 $143.83 2,100
09:44 AM $143.92 Up $0.04 $143.98 $143.92 300
09:43 AM $143.88 Down $ -0.22 $144.19 $143.81 2,900
09:42 AM $144.10 Up $0.09 $144.25 $144.03 11,500
09:41 AM $144.01 Down $ -0.08 $144.10 $144.01 4,600
09:40 AM $144.09 Up $0.02 $144.09 $143.95 1,100
09:39 AM $144.07 Down $ -0.03 $144.24 $144.02 2,900
09:38 AM $144.10 Up $0.26 $144.10 $143.90 4,900
09:37 AM $143.84 Up $0.42 $143.90 $143.50 9,400
09:36 AM $143.42 Down $ -0.23 $143.57 $143.37 1,900
09:35 AM $143.65 Up $0.19 $143.70 $143.62 3,800
09:34 AM $143.46 Down $ -0.12 $143.75 $143.46 4,700
09:33 AM $143.58 Down $ -0.06 $143.66 $143.43 3,000
09:32 AM $143.64 Up $0.19 $143.86 $143.50 2,500
09:31 AM $143.45 Up $0.10 $143.62 $143.45 1,100
09:30 AM $143.35 Up $1.46 $143.80 $143.35 24,100
Previous close $141.89

One month history

Date Closing Opening High Low Volume
02/07/2025 $144.90 $144.44 $145.17 $143.95 1,646,900
30/06/2025 $141.89 $141.73 $142.51 $141.45 966,900
27/06/2025 $141.65 $143.28 $143.34 $139.86 1,063,400
26/06/2025 $141.74 $141.56 $141.97 $141.30 1,908,200
25/06/2025 $139.14 $139.40 $139.73 $138.69 796,300
24/06/2025 $140.17 $140.33 $140.56 $139.85 805,900
23/06/2025 $140.53 $140.58 $140.69 $139.75 1,346,800
20/06/2025 $140.05 $140.55 $140.71 $139.62 1,122,700
19/06/2025 $139.75 $140.21 $140.52 $139.68 231,000
18/06/2025 $139.54 $139.88 $140.15 $139.29 627,000
17/06/2025 $139.29 $140.12 $140.32 $138.56 911,400
16/06/2025 $142.24 $141.43 $142.71 $141.39 1,713,800
13/06/2025 $141.09 $142.07 $142.22 $140.79 552,600
12/06/2025 $143.24 $142.26 $143.55 $142.07 855,100
11/06/2025 $142.73 $141.88 $143.19 $141.30 925,500
10/06/2025 $144.59 $144.93 $145.04 $143.78 2,608,500
09/06/2025 $143.16 $142.68 $143.91 $142.60 1,604,800
06/06/2025 $143.75 $144.73 $144.99 $143.34 536,300
05/06/2025 $144.30 $144.97 $145.40 $144.11 2,013,100
04/06/2025 $145.15 $145.10 $145.73 $144.90 1,588,500
03/06/2025 $145.38 $145.10 $145.55 $144.80 1,037,300
02/06/2025 $143.79 $142.36 $143.98 $142.08 950,900
30/05/2025 $144.26 $145.03 $145.26 $143.98 2,506,700
29/05/2025 $145.01 $144.31 $145.30 $144.17 798,600
28/05/2025 $145.22 $145.26 $145.92 $144.94 902,500
27/05/2025 $145.48 $144.99 $145.85 $144.96 1,314,000
26/05/2025 $145.11 $145.37 $145.55 $145.03 124,200
23/05/2025 $144.21 $145.01 $145.36 $144.05 1,047,900
22/05/2025 $147.29 $147.14 $147.81 $146.46 1,106,000
21/05/2025 $147.13 $147.59 $147.99 $146.95 857,500
Graphs are not available, please refer to the detailed table