Find a quote
CANADIAN NATIONAL RAILWAY CO.
144.01 Up 2.51 (1.74 %)
Delayed : 2026/03/13 17:40:00
- Previous close $141.50
- Opening $142.27
- Today High $144.55
- Today Low $141.94
- Price Bid $143.61
- Price Ask $143.61
- 52 Weeks High $154.63
- 52 Weeks Low $126.11
- Size Bid 1
- Size Ask 1
- Volume 1,769,141
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $144.01 | Down $ -0.05 | $144.01 | $144.01 | 983,100 |
| 03:59 PM | $144.06 | Up $0.07 | $144.19 | $143.97 | 42,600 |
| 03:58 PM | $143.99 | Up $0.01 | $144.02 | $143.94 | 11,700 |
| 03:57 PM | $143.98 | Up $0.04 | $143.98 | $143.92 | 4,900 |
| 03:56 PM | $143.94 | Up $0.08 | $143.94 | $143.86 | 9,200 |
| 03:55 PM | $143.86 | Up $0.09 | $143.92 | $143.75 | 11,200 |
| 03:54 PM | $143.77 | Down $ -0.03 | $143.80 | $143.76 | 1,200 |
| 03:53 PM | $143.80 | Down $ -0.04 | $143.86 | $143.80 | 7,200 |
| 03:52 PM | $143.84 | Down $ -0.01 | $143.84 | $143.79 | 4,300 |
| 03:51 PM | $143.85 | Up $0.02 | $143.85 | $143.77 | 2,800 |
| 03:50 PM | $143.83 | Down $ -0.13 | $144.00 | $143.75 | 6,100 |
| 03:49 PM | $143.96 | Up $0.09 | $143.97 | $143.91 | 2,300 |
| 03:48 PM | $143.87 | Down $ -0.02 | $143.90 | $143.82 | 2,100 |
| 03:47 PM | $143.89 | Up $0.04 | $143.92 | $143.84 | 4,800 |
| 03:46 PM | $143.85 | Up $0.05 | $143.87 | $143.76 | 2,200 |
| 03:45 PM | $143.80 | Up $0.10 | $143.80 | $143.71 | 1,400 |
| 03:44 PM | $143.70 | Up $0.11 | $143.70 | $143.62 | 1,500 |
| 03:43 PM | $143.59 | Down $ -0.06 | $143.64 | $143.59 | 700 |
| 03:42 PM | $143.65 | Down $ -0.01 | $143.65 | $143.61 | 2,400 |
| 03:41 PM | $143.66 | Up $0.06 | $143.66 | $143.60 | 1,200 |
| 03:40 PM | $143.60 | Down $ -0.10 | $143.68 | $143.60 | 2,000 |
| 03:39 PM | $143.70 | Down $ -0.02 | $143.70 | $143.61 | 1,300 |
| 03:38 PM | $143.72 | Down $ -0.10 | $143.78 | $143.72 | 3,000 |
| 03:37 PM | $143.82 | Up $0.04 | $143.82 | $143.74 | 2,100 |
| 03:36 PM | $143.78 | Up $0.02 | $143.78 | $143.78 | 100 |
| 03:35 PM | $143.76 | Down $ -0.03 | $143.76 | $143.72 | 1,800 |
| 03:34 PM | $143.79 | Down $ -0.05 | $143.85 | $143.76 | 2,600 |
| 03:33 PM | $143.84 | Up $0.01 | $143.84 | $143.81 | 1,900 |
| 03:32 PM | $143.83 | Up $0.03 | $143.83 | $143.74 | 2,100 |
| 03:31 PM | $143.80 | Down $ -0.02 | $143.81 | $143.80 | 400 |
| 03:30 PM | $143.82 | Down $ -0.06 | $143.95 | $143.82 | 3,700 |
| 03:29 PM | $143.88 | Up $0.05 | $143.88 | $143.86 | 700 |
| 03:28 PM | $143.83 | Down $ -0.01 | $143.87 | $143.82 | 2,100 |
| 03:27 PM | $143.85 | Up $0.01 | $143.85 | $143.83 | 300 |
| 03:26 PM | $143.83 | Up $0.00 | $143.88 | $143.83 | 1,800 |
| 03:25 PM | $143.83 | Up $0.02 | $143.84 | $143.78 | 1,800 |
| 03:24 PM | $143.81 | Up $0.01 | $143.89 | $143.80 | 2,700 |
| 03:23 PM | $143.80 | Up $0.09 | $143.80 | $143.77 | 700 |
| 03:22 PM | $143.71 | Down $ -0.07 | $143.77 | $143.71 | 700 |
| 03:21 PM | $143.78 | Down $ -0.12 | $143.88 | $143.78 | 2,700 |
| 03:20 PM | $143.90 | Down $ -0.03 | $143.92 | $143.88 | 1,600 |
| 03:19 PM | $143.94 | Up $0.00 | $143.94 | $143.92 | 1,000 |
| 03:18 PM | $143.94 | Down $0.00 | $143.94 | $143.91 | 300 |
| 03:17 PM | $143.94 | Down $ -0.02 | $143.99 | $143.92 | 2,100 |
| 03:16 PM | $143.96 | Down $ -0.04 | $144.04 | $143.96 | 5,100 |
| 03:15 PM | $144.00 | Up $0.12 | $144.00 | $143.92 | 1,600 |
| 03:14 PM | $143.88 | Up $0.05 | $143.90 | $143.86 | 1,000 |
| 03:13 PM | $143.83 | Down $ -0.03 | $143.88 | $143.83 | 3,100 |
| 03:12 PM | $143.86 | Up $0.00 | $143.88 | $143.85 | 500 |
| 03:11 PM | $143.86 | Up $0.06 | $143.86 | $143.78 | 2,400 |
| 03:10 PM | $143.80 | Up $0.05 | $143.80 | $143.73 | 1,100 |
| 03:09 PM | $143.76 | Up $0.01 | $143.76 | $143.72 | 700 |
| 03:08 PM | $143.74 | Down $ -0.02 | $143.78 | $143.74 | 700 |
| 03:07 PM | $143.76 | Down $ -0.05 | $143.76 | $143.71 | 2,100 |
| 03:06 PM | $143.81 | Down $ -0.11 | $143.90 | $143.78 | 3,900 |
| 03:05 PM | $143.92 | Down $ -0.04 | $143.92 | $143.88 | 1,300 |
| 03:04 PM | $143.96 | Up $0.12 | $143.96 | $143.87 | 1,500 |
| 03:03 PM | $143.84 | Up $0.04 | $143.87 | $143.79 | 6,200 |
| 03:02 PM | $143.80 | Up $0.04 | $143.80 | $143.77 | 800 |
| 03:01 PM | $143.76 | Down $0.00 | $143.81 | $143.75 | 1,700 |
| 03:00 PM | $143.77 | Up $0.01 | $143.79 | $143.77 | 1,400 |
| 02:59 PM | $143.75 | Down $ -0.01 | $143.75 | $143.75 | 200 |
| 02:58 PM | $143.76 | Down $ -0.05 | $143.81 | $143.76 | 1,300 |
| 02:57 PM | $143.81 | Down $ -0.08 | $143.87 | $143.81 | 900 |
| 02:55 PM | $143.89 | Down $ -0.06 | $143.94 | $143.84 | 2,500 |
| 02:55 PM | $143.89 | Up $0.00 | $143.94 | $143.84 | 0 |
| 02:54 PM | $143.95 | Down $ -0.03 | $143.97 | $143.95 | 400 |
| 02:53 PM | $143.98 | Down $ -0.05 | $144.02 | $143.98 | 1,000 |
| 02:52 PM | $144.03 | Down $ -0.03 | $144.10 | $144.03 | 3,900 |
| 02:51 PM | $144.06 | Up $0.00 | $144.13 | $144.06 | 3,600 |
| 02:50 PM | $144.06 | Down $ -0.04 | $144.09 | $144.06 | 300 |
| 02:49 PM | $144.10 | Up $0.07 | $144.10 | $144.04 | 1,400 |
| 02:48 PM | $144.03 | Down $ -0.03 | $144.07 | $144.03 | 800 |
| 02:47 PM | $144.06 | Up $0.00 | $144.08 | $144.06 | 200 |
| 02:46 PM | $144.06 | Up $0.06 | $144.06 | $143.98 | 500 |
| 02:45 PM | $144.00 | Down $ -0.16 | $144.14 | $144.00 | 3,200 |
| 02:44 PM | $144.16 | Down $ -0.02 | $144.16 | $144.13 | 2,700 |
| 02:43 PM | $144.18 | Up $0.07 | $144.18 | $144.18 | 100 |
| 02:42 PM | $144.11 | Down $ -0.06 | $144.11 | $144.11 | 100 |
| 02:41 PM | $144.17 | Up $0.02 | $144.17 | $144.16 | 600 |
| 02:40 PM | $144.15 | Up $0.04 | $144.15 | $144.15 | 200 |
| 02:39 PM | $144.11 | Down $ -0.06 | $144.18 | $144.11 | 3,100 |
| 02:38 PM | $144.17 | Up $0.03 | $144.17 | $144.17 | 500 |
| 02:37 PM | $144.14 | Up $0.05 | $144.16 | $144.10 | 1,100 |
| 02:36 PM | $144.09 | Up $0.02 | $144.17 | $144.09 | 3,800 |
| 02:35 PM | $144.07 | Down $ -0.06 | $144.07 | $144.07 | 100 |
| 02:34 PM | $144.13 | Up $0.07 | $144.13 | $144.07 | 1,100 |
| 02:33 PM | $144.06 | Up $0.02 | $144.06 | $144.01 | 1,400 |
| 02:32 PM | $144.04 | Up $0.04 | $144.04 | $144.00 | 2,000 |
| 02:31 PM | $144.00 | Up $0.03 | $144.00 | $143.96 | 500 |
| 02:30 PM | $143.97 | Up $0.03 | $143.97 | $143.97 | 100 |
| 02:29 PM | $143.94 | Down $ -0.19 | $144.18 | $143.88 | 6,300 |
| 02:28 PM | $144.13 | Down $ -0.03 | $144.21 | $144.13 | 5,300 |
| 02:27 PM | $144.16 | Down $ -0.05 | $144.21 | $144.16 | 600 |
| 02:26 PM | $144.21 | Up $0.09 | $144.21 | $144.13 | 1,300 |
| 02:25 PM | $144.12 | Up $0.05 | $144.12 | $144.06 | 1,300 |
| 02:24 PM | $144.07 | Up $0.02 | $144.07 | $144.07 | 200 |
| 02:23 PM | $144.05 | Up $0.02 | $144.08 | $144.03 | 1,000 |
| 02:22 PM | $144.03 | Down $ -0.01 | $144.12 | $144.03 | 1,100 |
| 02:21 PM | $144.05 | Down $ -0.01 | $144.08 | $144.02 | 1,600 |
| 02:20 PM | $144.05 | Down $ -0.05 | $144.08 | $144.05 | 700 |
| 02:19 PM | $144.10 | Down $ -0.11 | $144.15 | $144.10 | 400 |
| 02:18 PM | $144.21 | Down $ -0.01 | $144.27 | $144.21 | 2,400 |
| 02:17 PM | $144.22 | Up $0.01 | $144.27 | $144.22 | 400 |
| 02:16 PM | $144.21 | Up $0.00 | $144.21 | $144.15 | 200 |
| 02:14 PM | $144.21 | Up $0.10 | $144.21 | $144.10 | 3,100 |
| 02:14 PM | $144.21 | Up $0.00 | $144.21 | $144.10 | 0 |
| 02:13 PM | $144.11 | Down $ -0.03 | $144.16 | $144.11 | 500 |
| 02:12 PM | $144.14 | Up $0.05 | $144.16 | $144.05 | 2,600 |
| 02:11 PM | $144.09 | Down $ -0.03 | $144.11 | $144.07 | 500 |
| 02:10 PM | $144.12 | Up $0.00 | $144.16 | $144.12 | 400 |
| 02:09 PM | $144.12 | Down $ -0.02 | $144.14 | $144.12 | 200 |
| 02:08 PM | $144.14 | Down $ -0.01 | $144.15 | $144.14 | 500 |
| 02:07 PM | $144.15 | Down $ -0.05 | $144.19 | $144.15 | 1,400 |
| 02:06 PM | $144.20 | Down $ -0.13 | $144.33 | $144.20 | 3,700 |
| 02:05 PM | $144.33 | Up $0.03 | $144.33 | $144.31 | 900 |
| 02:04 PM | $144.30 | Up $0.06 | $144.30 | $144.26 | 600 |
| 02:02 PM | $144.24 | Up $0.09 | $144.24 | $144.21 | 600 |
| 02:02 PM | $144.24 | Up $0.00 | $144.24 | $144.21 | 0 |
| 02:01 PM | $144.15 | Down $ -0.03 | $144.18 | $144.14 | 2,500 |
| 02:00 PM | $144.18 | Up $0.02 | $144.26 | $144.18 | 1,400 |
| 01:59 PM | $144.16 | Down $ -0.04 | $144.24 | $144.16 | 1,600 |
| 01:58 PM | $144.20 | Down $ -0.05 | $144.21 | $144.18 | 600 |
| 01:57 PM | $144.25 | Up $0.05 | $144.25 | $144.18 | 600 |
| 01:56 PM | $144.20 | Down $ -0.03 | $144.23 | $144.20 | 600 |
| 01:55 PM | $144.23 | Up $0.02 | $144.30 | $144.22 | 2,500 |
| 01:54 PM | $144.21 | Down $ -0.09 | $144.28 | $144.21 | 1,000 |
| 01:53 PM | $144.30 | Down $ -0.02 | $144.32 | $144.30 | 1,100 |
| 01:52 PM | $144.32 | Up $0.00 | $144.36 | $144.31 | 1,500 |
| 01:50 PM | $144.32 | Up $0.02 | $144.32 | $144.27 | 1,100 |
| 01:50 PM | $144.32 | Up $0.00 | $144.32 | $144.27 | 0 |
| 01:49 PM | $144.30 | Down $ -0.22 | $144.51 | $144.30 | 4,100 |
| 01:48 PM | $144.52 | Up $0.00 | $144.52 | $144.52 | 100 |
| 01:47 PM | $144.52 | Up $0.01 | $144.52 | $144.42 | 2,700 |
| 01:46 PM | $144.51 | Down $ -0.01 | $144.55 | $144.51 | 300 |
| 01:45 PM | $144.52 | Up $0.07 | $144.52 | $144.46 | 600 |
| 01:44 PM | $144.45 | Up $0.10 | $144.45 | $144.35 | 3,200 |
| 01:43 PM | $144.35 | Up $0.07 | $144.35 | $144.29 | 700 |
| 01:42 PM | $144.28 | Up $0.00 | $144.28 | $144.25 | 600 |
| 01:41 PM | $144.28 | Up $0.12 | $144.28 | $144.20 | 700 |
| 01:40 PM | $144.16 | Up $0.19 | $144.16 | $144.04 | 1,000 |
| 01:39 PM | $143.97 | Down $ -0.03 | $144.05 | $143.97 | 700 |
| 01:38 PM | $144.00 | Up $0.03 | $144.00 | $143.92 | 2,500 |
| 01:37 PM | $143.97 | Down $ -0.06 | $144.04 | $143.96 | 2,900 |
| 01:36 PM | $144.03 | Up $0.02 | $144.04 | $144.00 | 1,000 |
| 01:35 PM | $144.01 | Down $ -0.03 | $144.02 | $143.96 | 800 |
| 01:34 PM | $144.04 | Down $ -0.06 | $144.04 | $144.03 | 800 |
| 01:33 PM | $144.10 | Up $0.02 | $144.10 | $144.05 | 1,100 |
| 01:32 PM | $144.08 | Up $0.01 | $144.19 | $144.08 | 3,700 |
| 01:31 PM | $144.07 | Down $ -0.01 | $144.13 | $144.07 | 200 |
| 01:30 PM | $144.08 | Down $ -0.15 | $144.18 | $144.08 | 2,100 |
| 01:29 PM | $144.23 | Up $0.14 | $144.23 | $144.14 | 1,400 |
| 01:27 PM | $144.09 | Up $0.00 | $144.09 | $144.04 | 1,600 |
| 01:27 PM | $144.09 | Up $0.00 | $144.09 | $144.04 | 0 |
| 01:26 PM | $144.08 | Down $ -0.01 | $144.09 | $144.06 | 500 |
| 01:25 PM | $144.09 | Down $ -0.03 | $144.18 | $144.09 | 2,500 |
| 01:23 PM | $144.12 | Down $0.00 | $144.12 | $144.12 | 200 |
| 01:23 PM | $144.12 | Up $0.00 | $144.12 | $144.12 | 0 |
| 01:22 PM | $144.12 | Down $ -0.12 | $144.21 | $144.12 | 900 |
| 01:21 PM | $144.24 | Down $ -0.05 | $144.28 | $144.24 | 700 |
| 01:20 PM | $144.29 | Up $0.03 | $144.29 | $144.27 | 600 |
| 01:19 PM | $144.26 | Up $0.17 | $144.26 | $144.10 | 1,500 |
| 01:18 PM | $144.09 | Down $ -0.17 | $144.27 | $144.09 | 2,000 |
| 01:17 PM | $144.26 | Up $0.05 | $144.26 | $144.18 | 1,500 |
| 01:16 PM | $144.21 | Up $0.04 | $144.28 | $144.21 | 1,400 |
| 01:15 PM | $144.17 | Up $0.09 | $144.23 | $144.17 | 700 |
| 01:14 PM | $144.08 | Up $0.12 | $144.15 | $143.92 | 2,600 |
| 01:13 PM | $143.96 | Up $0.02 | $144.01 | $143.93 | 2,200 |
| 01:12 PM | $143.94 | Up $0.08 | $144.00 | $143.88 | 6,000 |
| 01:11 PM | $143.86 | Up $0.05 | $143.86 | $143.86 | 200 |
| 01:10 PM | $143.81 | Down $ -0.04 | $143.90 | $143.81 | 3,300 |
| 01:09 PM | $143.85 | Up $0.07 | $143.85 | $143.85 | 100 |
| 01:08 PM | $143.78 | Down $ -0.03 | $143.85 | $143.78 | 1,300 |
| 01:07 PM | $143.81 | Down $ -0.02 | $143.82 | $143.74 | 900 |
| 01:06 PM | $143.83 | Up $0.03 | $143.85 | $143.82 | 800 |
| 01:05 PM | $143.80 | Up $0.20 | $143.80 | $143.60 | 3,100 |
| 01:04 PM | $143.60 | Down $ -0.04 | $143.64 | $143.60 | 800 |
| 01:03 PM | $143.64 | Up $0.05 | $143.64 | $143.58 | 1,400 |
| 01:02 PM | $143.59 | Down $ -0.06 | $143.67 | $143.59 | 1,300 |
| 01:01 PM | $143.65 | Down $ -0.01 | $143.68 | $143.64 | 1,400 |
| 01:00 PM | $143.66 | Up $0.03 | $143.66 | $143.64 | 700 |
| 12:59 PM | $143.63 | Down $ -0.18 | $143.70 | $143.59 | 500 |
| 12:58 PM | $143.80 | Up $0.04 | $143.85 | $143.74 | 2,700 |
| 12:57 PM | $143.76 | Down $ -0.05 | $143.79 | $143.73 | 1,600 |
| 12:56 PM | $143.81 | Down $ -0.07 | $143.87 | $143.81 | 500 |
| 12:55 PM | $143.88 | Down $ -0.10 | $143.97 | $143.88 | 1,800 |
| 12:54 PM | $143.98 | Up $0.06 | $143.98 | $143.98 | 100 |
| 12:53 PM | $143.92 | Up $0.00 | $143.97 | $143.92 | 900 |
| 12:52 PM | $143.92 | Up $0.01 | $143.97 | $143.92 | 700 |
| 12:51 PM | $143.91 | Down $ -0.08 | $143.91 | $143.91 | 600 |
| 12:50 PM | $143.99 | Up $0.13 | $143.99 | $143.92 | 2,900 |
| 12:49 PM | $143.86 | Up $0.12 | $143.86 | $143.71 | 1,200 |
| 12:48 PM | $143.74 | Up $0.02 | $143.75 | $143.72 | 1,200 |
| 12:47 PM | $143.72 | Up $0.02 | $143.72 | $143.67 | 300 |
| 12:46 PM | $143.70 | Up $0.07 | $143.71 | $143.64 | 1,200 |
| 12:45 PM | $143.63 | Down $ -0.04 | $143.68 | $143.62 | 1,300 |
| 12:44 PM | $143.67 | Down $ -0.03 | $143.75 | $143.67 | 1,800 |
| 12:43 PM | $143.70 | Down $ -0.14 | $143.81 | $143.70 | 1,700 |
| 12:42 PM | $143.84 | Up $0.05 | $143.84 | $143.78 | 1,400 |
| 12:41 PM | $143.79 | Down $ -0.01 | $143.79 | $143.74 | 2,000 |
| 12:40 PM | $143.80 | Up $0.00 | $143.80 | $143.77 | 500 |
| 12:39 PM | $143.80 | Down $ -0.19 | $143.94 | $143.80 | 2,200 |
| 12:38 PM | $143.99 | Up $0.03 | $143.99 | $143.91 | 3,500 |
| 12:37 PM | $143.96 | Down $ -0.02 | $143.96 | $143.89 | 4,100 |
| 12:36 PM | $143.98 | Up $0.11 | $143.98 | $143.89 | 1,400 |
| 12:35 PM | $143.87 | Up $0.01 | $143.93 | $143.84 | 2,000 |
| 12:34 PM | $143.86 | Down $ -0.05 | $143.86 | $143.82 | 1,400 |
| 12:33 PM | $143.91 | Up $0.07 | $143.91 | $143.84 | 1,000 |
| 12:32 PM | $143.84 | Up $0.02 | $143.86 | $143.78 | 2,900 |
| 12:31 PM | $143.82 | Up $0.11 | $143.82 | $143.71 | 2,600 |
| 12:30 PM | $143.71 | Up $0.00 | $143.77 | $143.71 | 2,700 |
| 12:29 PM | $143.71 | Up $0.02 | $143.71 | $143.64 | 1,700 |
| 12:28 PM | $143.69 | Up $0.00 | $143.69 | $143.62 | 2,300 |
| 12:27 PM | $143.69 | Up $0.05 | $143.70 | $143.66 | 1,200 |
| 12:26 PM | $143.64 | Up $0.06 | $143.64 | $143.55 | 1,900 |
| 12:25 PM | $143.58 | Up $0.03 | $143.58 | $143.54 | 1,000 |
| 12:24 PM | $143.55 | Down $ -0.05 | $143.60 | $143.55 | 1,900 |
| 12:23 PM | $143.60 | Up $0.01 | $143.60 | $143.58 | 800 |
| 12:22 PM | $143.59 | Up $0.07 | $143.59 | $143.53 | 1,300 |
| 12:21 PM | $143.52 | Up $0.10 | $143.52 | $143.44 | 1,800 |
| 12:20 PM | $143.42 | Down $ -0.08 | $143.55 | $143.42 | 3,000 |
| 12:19 PM | $143.50 | Down $ -0.05 | $143.55 | $143.50 | 900 |
| 12:18 PM | $143.55 | Up $0.08 | $143.55 | $143.49 | 3,500 |
| 12:17 PM | $143.47 | Down $ -0.01 | $143.50 | $143.47 | 1,200 |
| 12:16 PM | $143.48 | Down $ -0.09 | $143.54 | $143.48 | 1,400 |
| 12:15 PM | $143.57 | Down $ -0.09 | $143.64 | $143.57 | 1,000 |
| 12:14 PM | $143.66 | Up $0.06 | $143.66 | $143.61 | 1,600 |
| 12:13 PM | $143.60 | Down $ -0.03 | $143.68 | $143.56 | 3,400 |
| 12:12 PM | $143.63 | Up $0.00 | $143.69 | $143.59 | 3,600 |
| 12:11 PM | $143.63 | Up $0.08 | $143.63 | $143.55 | 1,600 |
| 12:10 PM | $143.55 | Up $0.13 | $143.57 | $143.45 | 1,700 |
| 12:09 PM | $143.42 | Down $ -0.04 | $143.44 | $143.42 | 600 |
| 12:08 PM | $143.46 | Down $ -0.11 | $143.50 | $143.46 | 700 |
| 12:07 PM | $143.57 | Up $0.16 | $143.57 | $143.41 | 2,900 |
| 12:06 PM | $143.41 | Up $0.06 | $143.42 | $143.26 | 2,900 |
| 12:05 PM | $143.35 | Up $0.08 | $143.36 | $143.27 | 2,500 |
| 12:02 PM | $143.27 | Down $ -0.02 | $143.30 | $143.21 | 2,200 |
| 12:02 PM | $143.27 | Up $0.00 | $143.30 | $143.21 | 0 |
| 12:02 PM | $143.27 | Up $0.00 | $143.30 | $143.21 | 0 |
| 12:01 PM | $143.29 | Up $0.01 | $143.29 | $143.23 | 1,100 |
| 12:00 PM | $143.28 | Up $0.02 | $143.28 | $143.22 | 2,100 |
| 11:59 AM | $143.26 | Down $ -0.02 | $143.32 | $143.26 | 800 |
| 11:58 AM | $143.28 | Up $0.00 | $143.28 | $143.25 | 200 |
| 11:57 AM | $143.28 | Down $ -0.10 | $143.35 | $143.28 | 3,700 |
| 11:56 AM | $143.38 | Up $0.08 | $143.38 | $143.35 | 300 |
| 11:55 AM | $143.30 | Down $ -0.13 | $143.44 | $143.30 | 1,900 |
| 11:54 AM | $143.43 | Up $0.07 | $143.43 | $143.29 | 8,700 |
| 11:53 AM | $143.36 | Up $0.18 | $143.36 | $143.23 | 1,000 |
| 11:52 AM | $143.18 | Down $ -0.04 | $143.26 | $143.18 | 900 |
| 11:51 AM | $143.22 | Down $ -0.07 | $143.23 | $143.22 | 600 |
| 11:50 AM | $143.29 | Up $0.07 | $143.30 | $143.25 | 1,100 |
| 11:49 AM | $143.22 | Down $ -0.05 | $143.22 | $143.22 | 300 |
| 11:48 AM | $143.27 | Down $ -0.03 | $143.28 | $143.23 | 1,400 |
| 11:47 AM | $143.30 | Up $0.15 | $143.43 | $143.20 | 3,400 |
| 11:46 AM | $143.15 | Up $0.02 | $143.15 | $143.08 | 1,400 |
| 11:45 AM | $143.13 | Down $ -0.01 | $143.22 | $143.12 | 1,300 |
| 11:44 AM | $143.14 | Down $ -0.06 | $143.17 | $143.08 | 1,500 |
| 11:43 AM | $143.20 | Up $0.02 | $143.20 | $143.17 | 300 |
| 11:42 AM | $143.18 | Down $ -0.01 | $143.18 | $143.18 | 200 |
| 11:41 AM | $143.19 | Down $ -0.04 | $143.29 | $143.19 | 2,200 |
| 11:40 AM | $143.23 | Down $ -0.09 | $143.33 | $143.23 | 2,000 |
| 11:39 AM | $143.32 | Up $0.01 | $143.32 | $143.29 | 1,600 |
| 11:38 AM | $143.31 | Up $0.08 | $143.35 | $143.21 | 3,000 |
| 11:37 AM | $143.23 | Up $0.48 | $143.23 | $142.79 | 24,400 |
| 11:36 AM | $142.75 | Up $0.00 | $142.75 | $142.65 | 1,900 |
| 11:35 AM | $142.75 | Down $ -0.16 | $142.85 | $142.75 | 1,300 |
| 11:34 AM | $142.91 | Up $0.11 | $142.91 | $142.79 | 1,500 |
| 11:33 AM | $142.80 | Down $ -0.17 | $142.95 | $142.80 | 1,200 |
| 11:32 AM | $142.97 | Up $0.04 | $142.98 | $142.95 | 600 |
| 11:31 AM | $142.93 | Up $0.07 | $143.00 | $142.86 | 6,600 |
| 11:30 AM | $142.86 | Down $ -0.14 | $143.01 | $142.86 | 1,300 |
| 11:29 AM | $143.00 | Down $ -0.19 | $143.21 | $143.00 | 10,600 |
| 11:28 AM | $143.19 | Up $0.09 | $143.24 | $143.01 | 17,400 |
| 11:27 AM | $143.10 | Down $ -0.06 | $143.26 | $143.07 | 3,300 |
| 11:26 AM | $143.16 | Up $0.08 | $143.17 | $143.12 | 800 |
| 11:25 AM | $143.08 | Up $0.16 | $143.08 | $142.92 | 1,500 |
| 11:24 AM | $142.92 | Down $ -0.13 | $143.01 | $142.91 | 1,800 |
| 11:23 AM | $143.05 | Up $0.14 | $143.08 | $142.92 | 2,600 |
| 11:22 AM | $142.91 | Down $ -0.07 | $143.05 | $142.91 | 1,600 |
| 11:21 AM | $142.98 | Down $ -0.03 | $142.98 | $142.91 | 1,000 |
| 11:20 AM | $143.01 | Down $ -0.03 | $143.03 | $142.91 | 2,900 |
| 11:19 AM | $143.04 | Down $ -0.03 | $143.18 | $143.04 | 2,900 |
| 11:18 AM | $143.07 | Up $0.11 | $143.07 | $143.00 | 1,300 |
| 11:17 AM | $142.96 | Up $0.06 | $143.02 | $142.92 | 1,500 |
| 11:16 AM | $142.90 | Down $ -0.02 | $142.93 | $142.90 | 1,600 |
| 11:15 AM | $142.92 | Down $ -0.02 | $142.97 | $142.92 | 1,800 |
| 11:14 AM | $142.94 | Up $0.24 | $142.94 | $142.74 | 3,200 |
| 11:13 AM | $142.70 | Down $ -0.05 | $142.77 | $142.70 | 1,000 |
| 11:12 AM | $142.75 | Down $ -0.10 | $142.80 | $142.75 | 600 |
| 11:11 AM | $142.85 | Up $0.14 | $142.85 | $142.75 | 800 |
| 11:10 AM | $142.71 | Up $0.05 | $142.71 | $142.56 | 4,100 |
| 11:09 AM | $142.66 | Up $0.16 | $142.66 | $142.53 | 200 |
| 11:08 AM | $142.50 | Up $0.05 | $142.51 | $142.47 | 600 |
| 11:07 AM | $142.45 | Up $0.04 | $142.45 | $142.36 | 1,400 |
| 11:06 AM | $142.41 | Up $0.01 | $142.49 | $142.40 | 1,200 |
| 11:05 AM | $142.40 | Up $0.03 | $142.40 | $142.40 | 300 |
| 11:04 AM | $142.37 | Up $0.22 | $142.37 | $142.18 | 2,400 |
| 11:03 AM | $142.15 | Up $0.21 | $142.15 | $141.95 | 4,400 |
| 11:02 AM | $141.94 | Down $ -0.45 | $142.42 | $141.94 | 7,200 |
| 11:01 AM | $142.39 | Down $ -0.07 | $142.51 | $142.39 | 900 |
| 11:00 AM | $142.46 | Down $ -0.02 | $142.59 | $142.46 | 2,300 |
| 10:59 AM | $142.48 | Up $0.00 | $142.48 | $142.48 | 200 |
| 10:58 AM | $142.48 | Up $0.15 | $142.48 | $142.36 | 1,100 |
| 10:57 AM | $142.33 | Up $0.16 | $142.38 | $142.21 | 2,700 |
| 10:56 AM | $142.17 | Down $ -0.10 | $142.25 | $142.16 | 1,800 |
| 10:55 AM | $142.27 | Down $ -0.08 | $142.36 | $142.27 | 2,800 |
| 10:54 AM | $142.35 | Down $ -0.09 | $142.44 | $142.35 | 2,100 |
| 10:53 AM | $142.44 | Up $0.06 | $142.44 | $142.30 | 1,700 |
| 10:52 AM | $142.38 | Up $0.05 | $142.38 | $142.34 | 200 |
| 10:51 AM | $142.33 | Up $0.04 | $142.38 | $142.30 | 1,400 |
| 10:50 AM | $142.30 | Down $ -0.02 | $142.40 | $142.30 | 3,300 |
| 10:49 AM | $142.31 | Up $0.13 | $142.33 | $142.17 | 2,900 |
| 10:48 AM | $142.18 | Up $0.09 | $142.18 | $142.12 | 1,200 |
| 10:47 AM | $142.09 | Down $ -0.06 | $142.11 | $142.08 | 900 |
| 10:46 AM | $142.15 | Down $ -0.12 | $142.21 | $142.15 | 400 |
| 10:45 AM | $142.27 | Down $ -0.08 | $142.35 | $142.27 | 1,900 |
| 10:44 AM | $142.35 | Up $0.10 | $142.35 | $142.26 | 900 |
| 10:43 AM | $142.25 | Up $0.01 | $142.25 | $142.25 | 100 |
| 10:42 AM | $142.24 | Down $ -0.12 | $142.32 | $142.16 | 2,400 |
| 10:41 AM | $142.36 | Down $ -0.03 | $142.41 | $142.33 | 1,500 |
| 10:40 AM | $142.39 | Down $ -0.08 | $142.54 | $142.39 | 6,400 |
| 10:39 AM | $142.47 | Down $ -0.20 | $142.58 | $142.47 | 1,600 |
| 10:38 AM | $142.67 | Up $0.13 | $142.67 | $142.57 | 400 |
| 10:37 AM | $142.54 | Up $0.10 | $142.60 | $142.50 | 3,600 |
| 10:36 AM | $142.44 | Up $0.01 | $142.44 | $142.42 | 300 |
| 10:35 AM | $142.43 | Up $0.08 | $142.43 | $142.31 | 600 |
| 10:34 AM | $142.35 | Down $ -0.11 | $142.40 | $142.35 | 900 |
| 10:33 AM | $142.46 | Up $0.07 | $142.46 | $142.39 | 500 |
| 10:32 AM | $142.39 | Up $0.01 | $142.39 | $142.20 | 3,600 |
| 10:31 AM | $142.38 | Up $0.14 | $142.38 | $142.29 | 500 |
| 10:30 AM | $142.24 | Up $0.12 | $142.24 | $142.16 | 600 |
| 10:29 AM | $142.12 | Down $ -0.04 | $142.21 | $142.12 | 1,200 |
| 10:28 AM | $142.17 | Down $ -0.03 | $142.19 | $142.12 | 1,200 |
| 10:27 AM | $142.19 | Up $0.16 | $142.24 | $142.03 | 1,100 |
| 10:26 AM | $142.03 | Up $0.01 | $142.05 | $141.98 | 400 |
| 10:25 AM | $142.02 | Down $ -0.13 | $142.15 | $141.99 | 2,900 |
| 10:24 AM | $142.15 | Down $ -0.33 | $142.43 | $142.15 | 2,400 |
| 10:23 AM | $142.48 | Up $0.04 | $142.48 | $142.41 | 1,700 |
| 10:22 AM | $142.44 | Down $ -0.12 | $142.57 | $142.44 | 2,600 |
| 10:21 AM | $142.56 | Up $0.02 | $142.60 | $142.54 | 1,000 |
| 10:20 AM | $142.55 | Up $0.06 | $142.64 | $142.50 | 2,300 |
| 10:19 AM | $142.48 | Up $0.07 | $142.48 | $142.44 | 1,400 |
| 10:18 AM | $142.41 | Up $0.00 | $142.44 | $142.38 | 2,900 |
| 10:17 AM | $142.40 | Down $ -0.13 | $142.58 | $142.40 | 2,700 |
| 10:16 AM | $142.54 | Up $0.06 | $142.59 | $142.53 | 1,500 |
| 10:15 AM | $142.48 | Down $ -0.17 | $142.61 | $142.48 | 3,300 |
| 10:14 AM | $142.65 | Down $ -0.04 | $142.68 | $142.63 | 900 |
| 10:13 AM | $142.69 | Up $0.04 | $142.78 | $142.67 | 3,800 |
| 10:12 AM | $142.65 | Up $0.05 | $142.66 | $142.65 | 300 |
| 10:11 AM | $142.60 | Up $0.15 | $142.60 | $142.43 | 1,600 |
| 10:10 AM | $142.45 | Down $ -0.11 | $142.57 | $142.44 | 2,200 |
| 10:09 AM | $142.56 | Down $ -0.10 | $142.71 | $142.56 | 3,900 |
| 10:08 AM | $142.66 | Up $0.03 | $142.66 | $142.66 | 200 |
| 10:07 AM | $142.63 | Up $0.01 | $142.63 | $142.60 | 2,100 |
| 10:06 AM | $142.62 | Down $ -0.06 | $142.68 | $142.57 | 2,900 |
| 10:05 AM | $142.68 | Up $0.09 | $142.74 | $142.64 | 1,500 |
| 10:04 AM | $142.59 | Up $0.07 | $142.59 | $142.50 | 1,300 |
| 10:03 AM | $142.52 | Down $ -0.17 | $142.65 | $142.52 | 1,300 |
| 10:02 AM | $142.69 | Down $ -0.10 | $142.78 | $142.63 | 700 |
| 10:01 AM | $142.79 | Down $ -0.06 | $142.83 | $142.79 | 200 |
| 10:00 AM | $142.85 | Down $ -0.01 | $143.00 | $142.85 | 5,300 |
| 09:58 AM | $142.86 | Up $0.04 | $142.86 | $142.83 | 200 |
| 09:58 AM | $142.86 | Up $0.00 | $142.86 | $142.83 | 0 |
| 09:57 AM | $142.82 | Up $0.06 | $142.82 | $142.76 | 200 |
| 09:56 AM | $142.76 | Up $0.17 | $142.76 | $142.53 | 1,200 |
| 09:55 AM | $142.59 | Down $ -0.15 | $142.68 | $142.59 | 1,000 |
| 09:54 AM | $142.74 | Down $ -0.04 | $142.77 | $142.74 | 1,100 |
| 09:53 AM | $142.78 | Down $ -0.01 | $142.81 | $142.69 | 1,800 |
| 09:52 AM | $142.79 | Up $0.05 | $142.84 | $142.72 | 1,500 |
| 09:51 AM | $142.74 | Down $ -0.02 | $142.77 | $142.67 | 700 |
| 09:50 AM | $142.76 | Up $0.11 | $142.76 | $142.65 | 600 |
| 09:49 AM | $142.65 | Down $ -0.20 | $142.75 | $142.65 | 900 |
| 09:48 AM | $142.85 | Up $0.03 | $142.86 | $142.76 | 1,100 |
| 09:47 AM | $142.82 | Up $0.00 | $142.89 | $142.70 | 3,700 |
| 09:46 AM | $142.82 | Up $0.09 | $142.82 | $142.71 | 700 |
| 09:45 AM | $142.73 | Up $0.10 | $142.73 | $142.54 | 1,300 |
| 09:44 AM | $142.63 | Up $0.20 | $142.63 | $142.48 | 1,800 |
| 09:43 AM | $142.43 | Down $ -0.01 | $142.46 | $142.34 | 1,200 |
| 09:42 AM | $142.44 | Down $ -0.08 | $142.55 | $142.44 | 3,700 |
| 09:41 AM | $142.52 | Down $ -0.26 | $142.78 | $142.44 | 2,000 |
| 09:40 AM | $142.78 | Up $0.08 | $142.83 | $142.57 | 8,200 |
| 09:39 AM | $142.70 | Up $0.14 | $142.70 | $142.70 | 600 |
| 09:37 AM | $142.56 | Down $ -0.14 | $142.56 | $142.56 | 100 |
| 09:37 AM | $142.56 | Up $0.00 | $142.56 | $142.56 | 0 |
| 09:36 AM | $142.70 | Up $0.11 | $142.70 | $142.70 | 100 |
| 09:35 AM | $142.59 | Up $0.27 | $142.59 | $142.26 | 1,100 |
| 09:34 AM | $142.32 | Up $0.20 | $142.45 | $142.29 | 1,000 |
| 09:33 AM | $142.12 | Down $ -0.49 | $142.61 | $142.12 | 2,400 |
| 09:32 AM | $142.61 | Down $ -0.01 | $142.81 | $142.61 | 200 |
| 09:31 AM | $142.62 | Down $ -0.29 | $143.00 | $142.62 | 300 |
| 09:30 AM | $142.91 | Up $1.41 | $143.00 | $142.27 | 12,200 |
| Previous close | $141.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/03/2026 | $144.01 | $143.26 | $144.55 | $143.21 | 1,439,300 |
| 12/03/2026 | $141.50 | $143.79 | $144.26 | $141.12 | 1,820,500 |
| 11/03/2026 | $144.20 | $144.52 | $145.06 | $144.07 | 1,644,400 |
| 10/03/2026 | $144.56 | $145.30 | $146.24 | $144.30 | 1,378,800 |
| 09/03/2026 | $146.63 | $144.27 | $147.12 | $144.20 | 1,388,600 |
| 06/03/2026 | $145.13 | $146.71 | $147.22 | $145.02 | 2,190,500 |
| 05/03/2026 | $149.98 | $149.27 | $150.08 | $148.27 | 1,109,000 |
| 04/03/2026 | $151.18 | $150.95 | $151.27 | $150.28 | 1,558,400 |
| 03/03/2026 | $151.95 | $150.27 | $152.16 | $150.20 | 2,647,000 |
| 02/03/2026 | $154.51 | $153.26 | $154.63 | $153.06 | 1,356,300 |
| 27/02/2026 | $153.07 | $152.17 | $153.33 | $151.91 | 3,251,800 |
| 26/02/2026 | $150.86 | $150.57 | $151.16 | $149.77 | 2,458,500 |
| 25/02/2026 | $149.12 | $149.90 | $149.93 | $148.86 | 2,646,000 |
| 24/02/2026 | $152.48 | $151.54 | $152.55 | $151.02 | 1,880,500 |
| 23/02/2026 | $150.78 | $150.83 | $151.77 | $150.31 | 2,040,700 |
| 20/02/2026 | $151.19 | $151.62 | $151.82 | $150.75 | 870,100 |
| 19/02/2026 | $149.93 | $148.44 | $150.16 | $148.12 | 1,215,000 |
| 18/02/2026 | $147.75 | $147.93 | $148.32 | $146.24 | 1,778,000 |
| 17/02/2026 | $147.89 | $148.68 | $149.09 | $147.76 | 2,049,400 |
| 13/02/2026 | $146.42 | $144.79 | $146.52 | $144.74 | 1,236,300 |
| 12/02/2026 | $145.91 | $144.28 | $146.25 | $143.47 | 2,346,100 |
| 11/02/2026 | $144.20 | $145.17 | $145.54 | $143.44 | 2,068,500 |
| 10/02/2026 | $143.77 | $143.46 | $145.25 | $143.46 | 1,852,000 |
| 09/02/2026 | $140.14 | $138.65 | $140.33 | $138.53 | 1,012,700 |
| 06/02/2026 | $138.55 | $137.39 | $138.55 | $136.86 | 1,101,500 |
| 05/02/2026 | $137.07 | $137.23 | $137.47 | $136.27 | 1,408,900 |
| 04/02/2026 | $135.23 | $135.54 | $136.84 | $134.82 | 1,487,100 |
| 03/02/2026 | $131.64 | $132.18 | $132.23 | $130.04 | 1,534,200 |
| 02/02/2026 | $130.79 | $129.18 | $131.05 | $128.70 | 1,372,800 |
| 30/01/2026 | $130.99 | $131.79 | $132.90 | $130.82 | 1,924,600 |
Graphs are not available, please refer to the detailed table