Find a quote

CANADIAN NATIONAL RAILWAY CO.

137.69 Up 3.48 (2.53 %)

Delayed : 2025/12/03 17:00:00

  • Previous close $134.21
  • Opening $134.50
  • Today High $138.25
  • Today Low $134.29
  • Price Bid $137.65
  • Price Ask $137.65
  • 52 Weeks High $156.70
  • 52 Weeks Low $126.11
  • Size Bid 3
  • Size Ask 1
  • Volume 3,278,069

Intraday history

Hour Last Change High Low Volume
04:00 PM $137.69 Down $ -0.02 $137.69 $137.69 1,356,900
03:59 PM $137.71 Down $ -0.02 $137.75 $137.62 31,000
03:58 PM $137.73 Down $ -0.07 $137.79 $137.73 11,600
03:57 PM $137.80 Up $0.06 $137.80 $137.76 7,200
03:56 PM $137.74 Up $0.14 $137.74 $137.57 7,200
03:55 PM $137.60 Down $ -0.09 $137.75 $137.60 10,600
03:54 PM $137.69 Down $ -0.05 $137.72 $137.66 8,700
03:53 PM $137.74 Up $0.05 $137.74 $137.70 3,200
03:52 PM $137.69 Up $0.00 $137.70 $137.65 3,500
03:51 PM $137.69 Down $ -0.07 $137.76 $137.65 7,400
03:50 PM $137.76 Up $0.11 $137.78 $137.66 7,200
03:49 PM $137.65 Up $0.03 $137.67 $137.63 2,600
03:48 PM $137.62 Down $ -0.04 $137.65 $137.62 2,600
03:47 PM $137.66 Up $0.08 $137.66 $137.56 3,500
03:46 PM $137.58 Down $ -0.01 $137.58 $137.55 3,300
03:45 PM $137.59 Down $ -0.04 $137.63 $137.59 4,200
03:44 PM $137.63 Down $ -0.01 $137.63 $137.63 1,800
03:43 PM $137.64 Up $0.00 $137.68 $137.64 3,900
03:42 PM $137.64 Up $0.01 $137.64 $137.63 200
03:41 PM $137.63 Up $0.06 $137.63 $137.58 500
03:40 PM $137.57 Up $0.01 $137.57 $137.54 1,800
03:39 PM $137.56 Down $ -0.03 $137.58 $137.56 500
03:38 PM $137.59 Up $0.04 $137.60 $137.58 1,400
03:37 PM $137.55 Up $0.07 $137.57 $137.47 2,700
03:36 PM $137.48 Up $0.00 $137.49 $137.46 3,700
03:35 PM $137.48 Up $0.02 $137.48 $137.46 900
03:34 PM $137.46 Up $0.05 $137.47 $137.42 1,200
03:33 PM $137.41 Up $0.07 $137.41 $137.35 1,900
03:32 PM $137.34 Down $ -0.04 $137.36 $137.34 1,600
03:31 PM $137.38 Down $ -0.01 $137.40 $137.38 500
03:30 PM $137.39 Up $0.05 $137.39 $137.34 800
03:29 PM $137.34 Up $0.00 $137.40 $137.34 3,800
03:28 PM $137.34 Up $0.05 $137.35 $137.30 1,800
03:27 PM $137.29 Down $ -0.10 $137.40 $137.29 5,100
03:26 PM $137.39 Up $0.03 $137.39 $137.38 2,000
03:25 PM $137.36 Up $0.01 $137.37 $137.35 400
03:24 PM $137.35 Up $0.03 $137.37 $137.34 600
03:23 PM $137.32 Down $ -0.04 $137.36 $137.31 1,700
03:21 PM $137.36 Up $0.05 $137.38 $137.35 800
03:21 PM $137.36 Up $0.00 $137.38 $137.35 0
03:20 PM $137.31 Down $ -0.02 $137.36 $137.27 4,800
03:18 PM $137.33 Down $ -0.01 $137.37 $137.33 500
03:18 PM $137.33 Up $0.00 $137.37 $137.33 0
03:17 PM $137.34 Down $ -0.05 $137.34 $137.34 100
03:16 PM $137.39 Down $ -0.05 $137.43 $137.39 1,000
03:15 PM $137.44 Down $ -0.01 $137.46 $137.42 1,000
03:13 PM $137.45 Up $0.08 $137.45 $137.39 1,600
03:13 PM $137.45 Up $0.00 $137.45 $137.39 0
03:12 PM $137.37 Down $ -0.08 $137.44 $137.35 3,700
03:11 PM $137.45 Down $ -0.04 $137.49 $137.45 1,300
03:10 PM $137.49 Down $ -0.02 $137.49 $137.47 2,300
03:09 PM $137.51 Up $0.01 $137.54 $137.51 900
03:08 PM $137.50 Down $ -0.01 $137.52 $137.50 400
03:07 PM $137.51 Up $0.00 $137.53 $137.51 300
03:06 PM $137.51 Down $ -0.03 $137.57 $137.51 2,200
03:05 PM $137.54 Up $0.02 $137.56 $137.50 1,500
03:04 PM $137.52 Up $0.04 $137.52 $137.46 1,000
03:03 PM $137.48 Down $ -0.01 $137.51 $137.48 1,100
03:02 PM $137.49 Down $ -0.01 $137.53 $137.49 2,700
03:01 PM $137.50 Up $0.06 $137.52 $137.44 2,600
03:00 PM $137.44 Down $ -0.05 $137.48 $137.44 900
02:59 PM $137.49 Down $ -0.01 $137.53 $137.49 400
02:58 PM $137.50 Down $ -0.03 $137.55 $137.50 2,000
02:57 PM $137.53 Down $ -0.04 $137.59 $137.53 3,900
02:56 PM $137.57 Up $0.05 $137.57 $137.55 500
02:55 PM $137.52 Up $0.02 $137.52 $137.52 300
02:54 PM $137.50 Up $0.01 $137.52 $137.50 1,000
02:53 PM $137.49 Down $ -0.01 $137.50 $137.49 700
02:52 PM $137.50 Up $0.06 $137.50 $137.47 1,200
02:51 PM $137.44 Up $0.00 $137.44 $137.41 4,900
02:50 PM $137.44 Up $0.02 $137.44 $137.44 300
02:49 PM $137.42 Down $ -0.02 $137.44 $137.42 700
02:48 PM $137.44 Up $0.03 $137.45 $137.41 1,300
02:47 PM $137.41 Down $ -0.01 $137.45 $137.41 1,900
02:46 PM $137.42 Down $ -0.03 $137.44 $137.42 1,300
02:45 PM $137.45 Up $0.00 $137.46 $137.45 200
02:44 PM $137.45 Up $0.02 $137.48 $137.45 1,400
02:43 PM $137.43 Up $0.00 $137.43 $137.43 100
02:42 PM $137.43 Down $ -0.01 $137.43 $137.43 500
02:41 PM $137.44 Down $ -0.02 $137.47 $137.44 1,200
02:40 PM $137.46 Up $0.04 $137.49 $137.46 800
02:39 PM $137.42 Up $0.01 $137.44 $137.37 1,400
02:38 PM $137.41 Down $ -0.09 $137.49 $137.41 1,300
02:37 PM $137.50 Up $0.03 $137.50 $137.46 600
02:36 PM $137.47 Down $ -0.02 $137.48 $137.45 700
02:35 PM $137.49 Down $ -0.01 $137.49 $137.49 100
02:34 PM $137.50 Down $ -0.04 $137.57 $137.50 2,100
02:33 PM $137.54 Up $0.00 $137.57 $137.54 1,100
02:32 PM $137.54 Up $0.01 $137.54 $137.54 100
02:31 PM $137.53 Up $0.03 $137.54 $137.49 600
02:30 PM $137.50 Up $0.05 $137.51 $137.47 1,500
02:29 PM $137.45 Down $ -0.15 $137.55 $137.45 2,100
02:28 PM $137.60 Up $0.15 $137.60 $137.43 2,400
02:27 PM $137.45 Down $ -0.02 $137.47 $137.45 8,100
02:26 PM $137.47 Down $ -0.03 $137.50 $137.47 1,100
02:25 PM $137.50 Up $0.04 $137.50 $137.45 3,100
02:24 PM $137.46 Down $ -0.04 $137.48 $137.45 2,500
02:23 PM $137.50 Down $ -0.01 $137.51 $137.50 2,100
02:22 PM $137.51 Down $ -0.06 $137.56 $137.51 800
02:21 PM $137.57 Up $0.05 $137.57 $137.40 2,700
02:20 PM $137.52 Up $0.01 $137.54 $137.51 800
02:19 PM $137.51 Down $ -0.02 $137.55 $137.51 500
02:18 PM $137.53 Up $0.01 $137.54 $137.50 1,400
02:17 PM $137.52 Down $ -0.06 $137.54 $137.52 1,600
02:16 PM $137.58 Down $ -0.02 $137.62 $137.58 2,600
02:15 PM $137.60 Up $0.03 $137.60 $137.56 700
02:14 PM $137.57 Up $0.08 $137.57 $137.49 5,000
02:13 PM $137.49 Up $0.04 $137.49 $137.44 700
02:12 PM $137.45 Down $ -0.01 $137.45 $137.44 300
02:11 PM $137.46 Down $ -0.08 $137.54 $137.46 1,800
02:10 PM $137.54 Down $ -0.02 $137.55 $137.54 600
02:09 PM $137.56 Down $ -0.02 $137.57 $137.56 400
02:08 PM $137.58 Down $ -0.02 $137.62 $137.58 400
02:07 PM $137.60 Down $ -0.02 $137.63 $137.56 1,300
02:05 PM $137.62 Down $ -0.01 $137.66 $137.62 1,400
02:05 PM $137.62 Up $0.00 $137.66 $137.62 0
02:04 PM $137.63 Down $ -0.15 $137.80 $137.63 3,200
02:03 PM $137.78 Up $0.05 $137.81 $137.75 1,600
02:02 PM $137.73 Down $ -0.01 $137.73 $137.73 1,200
02:01 PM $137.74 Up $0.03 $137.74 $137.68 1,000
02:00 PM $137.71 Up $0.02 $137.73 $137.71 400
01:59 PM $137.69 Up $0.01 $137.72 $137.65 1,900
01:58 PM $137.68 Down $ -0.01 $137.68 $137.66 1,200
01:57 PM $137.69 Up $0.00 $137.69 $137.66 200
01:56 PM $137.69 Up $0.09 $137.78 $137.61 4,100
01:55 PM $137.60 Down $ -0.02 $137.61 $137.58 1,200
01:54 PM $137.62 Up $0.06 $137.62 $137.58 2,300
01:53 PM $137.56 Down $ -0.02 $137.60 $137.56 300
01:52 PM $137.58 Up $0.02 $137.60 $137.58 900
01:51 PM $137.57 Down $ -0.03 $137.58 $137.56 1,100
01:50 PM $137.60 Down $ -0.04 $137.60 $137.60 400
01:49 PM $137.64 Up $0.00 $137.64 $137.59 3,600
01:48 PM $137.64 Down $ -0.05 $137.70 $137.64 2,700
01:47 PM $137.69 Up $0.00 $137.70 $137.69 200
01:46 PM $137.69 Down $ -0.06 $137.74 $137.69 400
01:45 PM $137.75 Up $0.00 $137.77 $137.75 200
01:44 PM $137.75 Down $ -0.10 $137.86 $137.75 2,700
01:43 PM $137.85 Up $0.04 $137.85 $137.82 1,300
01:42 PM $137.81 Down $ -0.02 $137.83 $137.81 800
01:41 PM $137.83 Down $ -0.03 $137.85 $137.83 400
01:40 PM $137.86 Up $0.01 $137.89 $137.82 1,500
01:39 PM $137.85 Up $0.00 $137.85 $137.80 1,800
01:38 PM $137.85 Down $ -0.05 $137.88 $137.84 1,700
01:37 PM $137.90 Down $ -0.15 $138.04 $137.89 1,200
01:36 PM $138.05 Up $0.01 $138.08 $138.05 300
01:35 PM $138.04 Down $ -0.01 $138.04 $138.02 1,100
01:34 PM $138.05 Down $ -0.09 $138.14 $138.05 1,700
01:33 PM $138.14 Up $0.02 $138.18 $138.14 1,500
01:31 PM $138.12 Up $0.08 $138.13 $138.01 1,200
01:31 PM $138.12 Up $0.00 $138.13 $138.01 0
01:30 PM $138.04 Down $ -0.08 $138.12 $138.04 1,300
01:29 PM $138.12 Down $ -0.07 $138.19 $138.12 2,100
01:28 PM $138.19 Down $ -0.01 $138.25 $138.18 2,200
01:27 PM $138.20 Down $ -0.02 $138.25 $138.16 8,100
01:26 PM $138.22 Up $0.09 $138.22 $138.15 1,700
01:25 PM $138.13 Up $0.08 $138.20 $138.05 6,000
01:24 PM $138.05 Up $0.19 $138.05 $137.87 33,200
01:23 PM $137.86 Down $ -0.02 $137.89 $137.84 1,300
01:22 PM $137.88 Up $0.01 $137.93 $137.88 3,500
01:21 PM $137.87 Up $0.12 $137.87 $137.72 1,600
01:20 PM $137.75 Down $ -0.08 $137.83 $137.71 2,000
01:19 PM $137.83 Up $0.02 $137.83 $137.77 1,000
01:18 PM $137.81 Up $0.00 $137.86 $137.80 1,400
01:17 PM $137.81 Down $ -0.05 $137.84 $137.81 1,300
01:16 PM $137.86 Down $ -0.03 $137.94 $137.86 1,800
01:15 PM $137.89 Down $ -0.02 $137.90 $137.89 700
01:14 PM $137.91 Down $ -0.02 $137.97 $137.91 2,300
01:13 PM $137.93 Up $0.02 $137.97 $137.91 2,500
01:12 PM $137.91 Up $0.02 $137.91 $137.89 700
01:11 PM $137.89 Up $0.07 $137.91 $137.81 13,100
01:10 PM $137.82 Up $0.02 $137.82 $137.80 2,200
01:09 PM $137.80 Up $0.03 $137.80 $137.79 1,400
01:08 PM $137.77 Down $ -0.01 $137.77 $137.76 500
01:07 PM $137.78 Up $0.03 $137.78 $137.75 1,900
01:06 PM $137.75 Up $0.02 $137.76 $137.73 2,000
01:05 PM $137.73 Up $0.10 $137.73 $137.67 4,100
01:04 PM $137.63 Up $0.01 $137.66 $137.63 1,000
01:03 PM $137.62 Up $0.03 $137.63 $137.59 1,600
01:02 PM $137.59 Down $ -0.03 $137.63 $137.57 3,100
01:01 PM $137.62 Down $ -0.01 $137.65 $137.58 3,100
01:00 PM $137.63 Up $0.04 $137.63 $137.59 1,400
12:59 PM $137.59 Down $ -0.08 $137.65 $137.57 2,200
12:58 PM $137.67 Up $0.09 $137.67 $137.59 2,600
12:57 PM $137.58 Up $0.08 $137.59 $137.54 1,600
12:54 PM $137.50 Down $ -0.01 $137.54 $137.46 3,500
12:54 PM $137.50 Up $0.00 $137.54 $137.46 0
12:54 PM $137.50 Up $0.00 $137.54 $137.46 0
12:53 PM $137.51 Up $0.01 $137.54 $137.50 500
12:52 PM $137.50 Up $0.05 $137.50 $137.46 1,200
12:51 PM $137.45 Up $0.01 $137.45 $137.41 1,600
12:50 PM $137.44 Down $ -0.05 $137.48 $137.44 800
12:49 PM $137.49 Up $0.02 $137.49 $137.47 1,000
12:48 PM $137.47 Up $0.00 $137.47 $137.44 800
12:47 PM $137.47 Down $ -0.07 $137.53 $137.47 900
12:46 PM $137.54 Down $ -0.01 $137.59 $137.54 1,600
12:45 PM $137.55 Down $ -0.02 $137.56 $137.54 700
12:44 PM $137.57 Up $0.05 $137.57 $137.49 3,500
12:43 PM $137.52 Up $0.01 $137.54 $137.52 300
12:42 PM $137.51 Down $ -0.03 $137.53 $137.51 500
12:41 PM $137.54 Down $ -0.01 $137.54 $137.54 100
12:40 PM $137.55 Down $ -0.09 $137.61 $137.54 4,800
12:39 PM $137.64 Up $0.01 $137.66 $137.63 500
12:38 PM $137.63 Up $0.07 $137.63 $137.58 1,800
12:37 PM $137.56 Down $ -0.04 $137.60 $137.56 1,700
12:36 PM $137.60 Down $ -0.02 $137.64 $137.60 700
12:35 PM $137.62 Down $ -0.04 $137.66 $137.62 1,100
12:34 PM $137.66 Up $0.01 $137.68 $137.66 800
12:33 PM $137.65 Up $0.02 $137.65 $137.56 1,100
12:32 PM $137.63 Down $ -0.01 $137.69 $137.63 1,400
12:31 PM $137.64 Down $ -0.07 $137.72 $137.64 3,000
12:30 PM $137.71 Up $0.14 $137.73 $137.57 4,800
12:29 PM $137.57 Up $0.00 $137.58 $137.52 1,100
12:28 PM $137.57 Up $0.00 $137.57 $137.54 1,800
12:27 PM $137.57 Down $ -0.05 $137.63 $137.57 1,800
12:26 PM $137.62 Down $ -0.05 $137.63 $137.62 900
12:25 PM $137.67 Up $0.04 $137.67 $137.59 2,300
12:24 PM $137.63 Down $ -0.21 $137.84 $137.60 3,400
12:23 PM $137.84 Down $ -0.06 $137.95 $137.83 6,100
12:22 PM $137.90 Up $0.12 $137.90 $137.77 3,100
12:21 PM $137.78 Up $0.02 $137.78 $137.73 2,300
12:20 PM $137.76 Up $0.02 $137.78 $137.70 8,100
12:19 PM $137.74 Up $0.01 $137.75 $137.74 900
12:18 PM $137.73 Up $0.03 $137.82 $137.71 7,700
12:17 PM $137.70 Up $0.10 $137.71 $137.61 3,600
12:16 PM $137.60 Up $0.10 $137.60 $137.53 5,600
12:15 PM $137.50 Up $0.05 $137.51 $137.44 4,700
12:14 PM $137.45 Up $0.06 $137.45 $137.40 2,100
12:13 PM $137.39 Up $0.02 $137.42 $137.39 1,300
12:12 PM $137.37 Up $0.06 $137.39 $137.34 2,800
12:11 PM $137.31 Up $0.04 $137.31 $137.24 1,100
12:10 PM $137.27 Up $0.07 $137.31 $137.18 29,100
12:09 PM $137.20 Up $0.04 $137.20 $137.16 7,700
12:08 PM $137.16 Up $0.04 $137.16 $137.14 2,300
12:07 PM $137.12 Up $0.01 $137.12 $137.07 1,200
12:06 PM $137.11 Up $0.16 $137.11 $136.96 24,100
12:05 PM $136.95 Up $0.01 $136.97 $136.91 4,200
12:04 PM $136.94 Up $0.04 $136.95 $136.93 600
12:03 PM $136.90 Up $0.03 $136.93 $136.87 2,700
12:02 PM $136.87 Down $ -0.01 $136.89 $136.80 9,600
12:01 PM $136.88 Up $0.07 $136.90 $136.83 3,200
12:00 PM $136.81 Up $0.13 $136.82 $136.72 3,600
11:59 AM $136.68 Down $ -0.05 $136.76 $136.68 1,000
11:58 AM $136.73 Down $ -0.09 $136.78 $136.71 2,300
11:57 AM $136.82 Up $0.07 $136.82 $136.76 1,300
11:56 AM $136.75 Down $ -0.01 $136.77 $136.74 4,100
11:55 AM $136.76 Up $0.01 $136.76 $136.73 400
11:54 AM $136.75 Down $ -0.04 $136.82 $136.75 1,700
11:53 AM $136.79 Up $0.05 $136.81 $136.74 3,400
11:52 AM $136.74 Up $0.07 $136.76 $136.64 5,100
11:51 AM $136.67 Up $0.06 $136.67 $136.65 500
11:50 AM $136.61 Up $0.07 $136.61 $136.55 1,400
11:49 AM $136.54 Up $0.03 $136.57 $136.52 900
11:48 AM $136.51 Up $0.00 $136.51 $136.51 100
11:47 AM $136.51 Up $0.13 $136.51 $136.42 2,900
11:46 AM $136.38 Up $0.02 $136.42 $136.33 2,000
11:45 AM $136.36 Up $0.02 $136.36 $136.28 1,900
11:44 AM $136.34 Down $ -0.04 $136.37 $136.32 800
11:43 AM $136.38 Down $ -0.04 $136.43 $136.38 1,900
11:42 AM $136.42 Up $0.01 $136.43 $136.40 1,700
11:41 AM $136.41 Down $ -0.03 $136.41 $136.40 300
11:40 AM $136.44 Down $ -0.04 $136.48 $136.44 2,500
11:39 AM $136.48 Down $ -0.06 $136.54 $136.48 1,300
11:38 AM $136.54 Up $0.04 $136.54 $136.53 300
11:37 AM $136.50 Down $ -0.14 $136.65 $136.50 2,600
11:36 AM $136.64 Up $0.01 $136.67 $136.64 2,000
11:35 AM $136.63 Up $0.07 $136.63 $136.54 1,600
11:34 AM $136.56 Up $0.08 $136.58 $136.50 5,000
11:33 AM $136.48 Up $0.08 $136.48 $136.41 4,600
11:32 AM $136.40 Up $0.00 $136.40 $136.40 200
11:31 AM $136.40 Up $0.06 $136.42 $136.37 1,000
11:30 AM $136.34 Up $0.08 $136.37 $136.27 6,500
11:29 AM $136.26 Down $ -0.13 $136.35 $136.26 1,300
11:28 AM $136.39 Down $ -0.01 $136.42 $136.36 8,000
11:27 AM $136.40 Up $0.00 $136.45 $136.40 1,500
11:26 AM $136.40 Down $ -0.01 $136.40 $136.36 4,400
11:25 AM $136.41 Up $0.09 $136.41 $136.35 7,000
11:24 AM $136.32 Up $0.17 $136.32 $136.19 1,700
11:23 AM $136.15 Up $0.04 $136.25 $136.14 30,300
11:22 AM $136.11 Up $0.01 $136.14 $136.10 1,600
11:21 AM $136.10 Up $0.05 $136.10 $136.07 300
11:20 AM $136.05 Down $ -0.02 $136.08 $136.03 2,000
11:19 AM $136.07 Up $0.09 $136.07 $136.00 1,800
11:18 AM $135.98 Down $ -0.06 $136.03 $135.98 1,800
11:17 AM $136.04 Up $0.02 $136.08 $136.04 2,600
11:16 AM $136.02 Up $0.06 $136.06 $135.98 20,900
11:15 AM $135.96 Up $0.06 $135.98 $135.89 6,500
11:14 AM $135.90 Up $0.02 $135.90 $135.88 700
11:13 AM $135.88 Down $ -0.04 $135.89 $135.88 400
11:12 AM $135.92 Up $0.04 $135.92 $135.90 500
11:11 AM $135.88 Up $0.00 $135.91 $135.86 30,000
11:10 AM $135.88 Down $ -0.03 $135.94 $135.88 3,700
11:09 AM $135.91 Up $0.00 $135.91 $135.91 500
11:08 AM $135.90 Up $0.05 $135.91 $135.85 2,500
11:07 AM $135.85 Down $ -0.02 $135.86 $135.85 500
11:06 AM $135.87 Up $0.05 $135.87 $135.85 500
11:05 AM $135.82 Up $0.03 $135.93 $135.78 4,500
11:04 AM $135.79 Up $0.15 $135.80 $135.63 3,400
11:03 AM $135.64 Up $0.05 $135.66 $135.62 700
11:02 AM $135.59 Up $0.01 $135.60 $135.54 2,000
11:01 AM $135.58 Up $0.08 $135.58 $135.54 800
11:00 AM $135.50 Up $0.00 $135.50 $135.50 100
10:59 AM $135.50 Up $0.00 $135.54 $135.50 200
10:58 AM $135.50 Down $ -0.03 $135.53 $135.50 700
10:57 AM $135.53 Down $ -0.09 $135.63 $135.53 2,900
10:56 AM $135.62 Up $0.10 $135.62 $135.54 400
10:54 AM $135.52 Down $ -0.01 $135.52 $135.49 900
10:54 AM $135.52 Up $0.00 $135.52 $135.49 0
10:53 AM $135.53 Up $0.11 $135.53 $135.44 1,400
10:51 AM $135.42 Up $0.01 $135.49 $135.42 1,700
10:51 AM $135.42 Up $0.00 $135.49 $135.42 0
10:50 AM $135.41 Up $0.03 $135.42 $135.40 300
10:49 AM $135.38 Down $ -0.06 $135.39 $135.38 900
10:48 AM $135.44 Up $0.05 $135.47 $135.42 2,800
10:47 AM $135.39 Down $ -0.06 $135.41 $135.39 2,000
10:46 AM $135.45 Down $ -0.16 $135.54 $135.45 900
10:45 AM $135.61 Up $0.02 $135.61 $135.59 600
10:44 AM $135.59 Down $ -0.01 $135.60 $135.56 1,600
10:43 AM $135.60 Down $ -0.02 $135.62 $135.60 400
10:42 AM $135.62 Up $0.01 $135.68 $135.62 1,500
10:41 AM $135.61 Down $ -0.09 $135.66 $135.55 2,200
10:40 AM $135.70 Up $0.06 $135.70 $135.66 300
10:39 AM $135.64 Up $0.03 $135.64 $135.64 100
10:38 AM $135.61 Up $0.12 $135.61 $135.55 1,300
10:37 AM $135.49 Down $ -0.11 $135.60 $135.49 900
10:36 AM $135.60 Down $ -0.14 $135.77 $135.60 2,800
10:34 AM $135.74 Up $0.03 $135.74 $135.71 1,300
10:34 AM $135.74 Up $0.00 $135.74 $135.71 0
10:33 AM $135.71 Down $ -0.01 $135.81 $135.71 1,400
10:32 AM $135.72 Up $0.00 $135.72 $135.71 600
10:31 AM $135.72 Up $0.09 $135.72 $135.66 1,800
10:30 AM $135.63 Down $ -0.05 $135.66 $135.56 1,700
10:29 AM $135.68 Up $0.00 $135.69 $135.68 400
10:28 AM $135.68 Down $ -0.11 $135.81 $135.68 4,000
10:27 AM $135.79 Up $0.07 $135.79 $135.75 800
10:26 AM $135.72 Down $ -0.08 $135.83 $135.72 1,700
10:25 AM $135.80 Up $0.10 $135.80 $135.77 700
10:24 AM $135.70 Down $ -0.02 $135.72 $135.66 1,300
10:23 AM $135.72 Down $ -0.10 $135.81 $135.72 1,100
10:22 AM $135.82 Down $ -0.06 $135.87 $135.82 1,700
10:21 AM $135.88 Up $0.02 $135.88 $135.86 700
10:20 AM $135.86 Down $ -0.03 $135.87 $135.86 800
10:19 AM $135.89 Down $ -0.01 $135.94 $135.88 600
10:18 AM $135.90 Up $0.15 $135.90 $135.78 3,200
10:17 AM $135.75 Down $ -0.06 $135.81 $135.75 2,300
10:16 AM $135.81 Up $0.06 $135.84 $135.78 2,800
10:15 AM $135.75 Down $ -0.01 $135.79 $135.73 2,800
10:14 AM $135.76 Up $0.06 $135.76 $135.71 1,300
10:13 AM $135.70 Down $ -0.02 $135.76 $135.68 2,700
10:12 AM $135.72 Up $0.00 $135.72 $135.66 600
10:11 AM $135.72 Down $ -0.11 $135.81 $135.67 1,600
10:10 AM $135.83 Down $ -0.01 $135.83 $135.77 700
10:09 AM $135.84 Up $0.07 $135.84 $135.73 3,100
10:08 AM $135.77 Up $0.12 $135.78 $135.66 2,600
10:07 AM $135.65 Up $0.13 $135.65 $135.53 1,200
10:06 AM $135.52 Down $ -0.16 $135.67 $135.52 1,700
10:05 AM $135.68 Up $0.08 $135.68 $135.59 1,300
10:04 AM $135.60 Down $ -0.06 $135.71 $135.57 4,200
10:03 AM $135.66 Up $0.01 $135.66 $135.61 1,100
10:02 AM $135.65 Down $ -0.02 $135.72 $135.65 1,000
10:01 AM $135.67 Up $0.16 $135.69 $135.48 2,000
10:00 AM $135.51 Up $0.03 $135.55 $135.51 2,700
09:59 AM $135.48 Up $0.02 $135.48 $135.46 2,800
09:58 AM $135.46 Down $ -0.01 $135.49 $135.46 200
09:57 AM $135.47 Down $ -0.05 $135.54 $135.47 2,700
09:56 AM $135.52 Down $ -0.03 $135.58 $135.52 1,900
09:55 AM $135.55 Up $0.05 $135.55 $135.48 2,200
09:54 AM $135.50 Down $ -0.03 $135.53 $135.50 300
09:53 AM $135.54 Up $0.09 $135.54 $135.48 700
09:52 AM $135.45 Down $ -0.04 $135.55 $135.45 2,300
09:51 AM $135.49 Down $ -0.06 $135.53 $135.49 400
09:50 AM $135.55 Up $0.08 $135.55 $135.47 2,200
09:49 AM $135.47 Down $ -0.08 $135.63 $135.47 4,400
09:48 AM $135.55 Up $0.02 $135.61 $135.51 5,400
09:47 AM $135.53 Up $0.02 $135.53 $135.50 800
09:46 AM $135.51 Up $0.00 $135.51 $135.45 900
09:45 AM $135.51 Down $ -0.12 $135.61 $135.51 1,200
09:44 AM $135.63 Up $0.04 $135.65 $135.55 1,100
09:43 AM $135.59 Up $0.01 $135.65 $135.59 1,600
09:42 AM $135.58 Up $0.00 $135.60 $135.55 500
09:41 AM $135.58 Up $0.11 $135.61 $135.50 3,800
09:40 AM $135.47 Down $ -0.04 $135.53 $135.47 500
09:39 AM $135.51 Up $0.04 $135.51 $135.37 3,500
09:38 AM $135.47 Up $0.09 $135.53 $135.40 8,800
09:37 AM $135.38 Up $0.00 $135.48 $135.37 2,100
09:36 AM $135.38 Up $0.18 $135.39 $135.20 2,800
09:35 AM $135.20 Up $0.08 $135.24 $135.06 6,400
09:34 AM $135.12 Up $0.11 $135.15 $134.95 2,800
09:33 AM $135.01 Up $0.27 $135.01 $134.95 3,000
09:32 AM $134.74 Down $ -0.24 $134.85 $134.74 400
09:31 AM $134.98 Up $0.27 $134.98 $134.88 900
09:30 AM $134.71 Up $0.50 $134.80 $134.29 922,800
Previous close $134.21

One month history

Date Closing Opening High Low Volume
03/12/2025 $137.69 $136.72 $138.25 $136.72 1,968,500
02/12/2025 $134.21 $133.55 $134.24 $132.91 332,700
01/12/2025 $133.81 $135.64 $135.65 $133.76 685,500
28/11/2025 $133.83 $133.91 $134.48 $133.70 623,500
27/11/2025 $131.82 $132.26 $132.30 $131.75 207,200
26/11/2025 $132.03 $131.68 $132.38 $131.67 654,300
25/11/2025 $130.69 $130.06 $130.69 $129.90 917,100
24/11/2025 $128.08 $129.43 $129.51 $128.05 3,652,200
21/11/2025 $131.11 $131.38 $131.64 $130.58 1,000,600
20/11/2025 $129.85 $130.14 $130.58 $129.77 759,600
19/11/2025 $131.55 $131.24 $131.55 $130.63 627,300
18/11/2025 $131.35 $132.27 $132.39 $131.25 1,018,100
17/11/2025 $134.09 $135.11 $135.30 $133.50 1,375,300
14/11/2025 $134.81 $134.61 $135.02 $134.15 851,600
13/11/2025 $135.48 $136.10 $136.61 $135.46 977,600
12/11/2025 $137.11 $136.59 $137.25 $136.19 928,200
11/11/2025 $134.43 $133.72 $134.53 $133.49 524,500
10/11/2025 $132.50 $133.00 $133.14 $132.44 1,333,700
07/11/2025 $133.31 $131.88 $133.36 $131.58 947,700
06/11/2025 $133.47 $133.67 $134.06 $133.24 1,088,900
05/11/2025 $135.50 $135.42 $136.07 $135.37 865,000
04/11/2025 $134.94 $134.20 $135.10 $133.58 901,700
03/11/2025 $134.40 $133.66 $134.65 $133.22 624,900
31/10/2025 $134.49 $134.96 $135.25 $133.93 976,600
30/10/2025 $130.55 $131.04 $131.30 $130.53 797,000
29/10/2025 $129.90 $130.45 $130.61 $129.32 1,484,300
28/10/2025 $131.99 $132.26 $132.39 $131.60 575,300
27/10/2025 $132.66 $133.18 $133.26 $132.10 928,900
24/10/2025 $133.43 $133.25 $133.52 $132.92 519,400
23/10/2025 $134.25 $134.19 $134.88 $134.10 944,600
Graphs are not available, please refer to the detailed table