Find a quote
CANADIAN NATIONAL RAILWAY CO.
163.86 Up 3.19 (1.95 %)
Delayed : 2026/05/28 09:00:02
- Previous close $160.67
- Opening $160.90
- Today High $164.28
- Today Low $160.50
- Price Bid $162.58
- Price Ask $162.58
- 52 Weeks High $164.28
- 52 Weeks Low $126.11
- Size Bid 58
- Size Ask 54
- Volume 1,984,278
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $163.86 | Down $ -0.25 | $163.86 | $163.86 | 1,069,700 |
| 03:59 PM | $164.11 | Up $0.17 | $164.11 | $163.87 | 51,300 |
| 03:58 PM | $163.94 | Up $0.03 | $163.97 | $163.91 | 17,500 |
| 03:57 PM | $163.91 | Up $0.15 | $163.93 | $163.74 | 28,200 |
| 03:56 PM | $163.76 | Down $ -0.13 | $163.89 | $163.76 | 17,900 |
| 03:55 PM | $163.89 | Down $ -0.20 | $164.12 | $163.85 | 18,300 |
| 03:54 PM | $164.09 | Up $0.03 | $164.09 | $164.04 | 13,200 |
| 03:53 PM | $164.06 | Up $0.04 | $164.13 | $163.97 | 5,400 |
| 03:52 PM | $164.02 | Down $ -0.19 | $164.22 | $163.94 | 8,300 |
| 03:51 PM | $164.21 | Up $0.00 | $164.28 | $164.19 | 8,100 |
| 03:50 PM | $164.21 | Up $0.15 | $164.26 | $164.09 | 6,600 |
| 03:49 PM | $164.06 | Up $0.04 | $164.09 | $164.03 | 5,900 |
| 03:48 PM | $164.02 | Down $ -0.11 | $164.13 | $164.02 | 1,600 |
| 03:47 PM | $164.13 | Down $ -0.12 | $164.23 | $164.13 | 1,600 |
| 03:46 PM | $164.25 | Down $ -0.01 | $164.28 | $164.23 | 1,900 |
| 03:45 PM | $164.26 | Up $0.01 | $164.26 | $164.20 | 2,400 |
| 03:44 PM | $164.25 | Up $0.03 | $164.25 | $164.19 | 2,600 |
| 03:43 PM | $164.22 | Up $0.01 | $164.26 | $164.18 | 3,200 |
| 03:42 PM | $164.21 | Up $0.10 | $164.21 | $164.10 | 2,000 |
| 03:41 PM | $164.11 | Down $ -0.04 | $164.19 | $164.11 | 6,400 |
| 03:40 PM | $164.15 | Down $ -0.01 | $164.18 | $164.15 | 1,300 |
| 03:39 PM | $164.16 | Down $ -0.01 | $164.18 | $164.13 | 2,300 |
| 03:38 PM | $164.17 | Up $0.01 | $164.17 | $164.12 | 3,500 |
| 03:37 PM | $164.16 | Down $ -0.01 | $164.16 | $164.16 | 100 |
| 03:36 PM | $164.17 | Up $0.00 | $164.20 | $164.17 | 1,500 |
| 03:35 PM | $164.17 | Up $0.04 | $164.21 | $164.12 | 2,700 |
| 03:34 PM | $164.13 | Up $0.07 | $164.14 | $164.03 | 4,000 |
| 03:33 PM | $164.06 | Up $0.04 | $164.06 | $164.04 | 1,000 |
| 03:32 PM | $164.02 | Down $ -0.02 | $164.08 | $164.02 | 2,500 |
| 03:31 PM | $164.04 | Up $0.10 | $164.04 | $163.92 | 2,900 |
| 03:30 PM | $163.94 | Down $ -0.23 | $164.12 | $163.94 | 1,100 |
| 03:29 PM | $164.17 | Up $0.24 | $164.17 | $163.91 | 4,900 |
| 03:28 PM | $163.93 | Down $ -0.04 | $163.99 | $163.89 | 4,600 |
| 03:27 PM | $163.97 | Up $0.04 | $163.97 | $163.91 | 3,200 |
| 03:26 PM | $163.93 | Down $ -0.02 | $164.02 | $163.93 | 8,000 |
| 03:25 PM | $163.95 | Up $0.05 | $163.95 | $163.87 | 3,300 |
| 03:24 PM | $163.90 | Down $ -0.03 | $163.91 | $163.89 | 700 |
| 03:23 PM | $163.93 | Down $ -0.04 | $163.97 | $163.91 | 2,300 |
| 03:22 PM | $163.97 | Up $0.07 | $163.97 | $163.92 | 1,600 |
| 03:21 PM | $163.90 | Up $0.06 | $163.90 | $163.84 | 1,200 |
| 03:20 PM | $163.84 | Down $ -0.03 | $163.94 | $163.84 | 2,300 |
| 03:19 PM | $163.87 | Up $0.11 | $163.87 | $163.80 | 2,100 |
| 03:18 PM | $163.76 | Up $0.03 | $163.79 | $163.75 | 2,000 |
| 03:17 PM | $163.73 | Down $ -0.01 | $163.73 | $163.73 | 400 |
| 03:16 PM | $163.74 | Up $0.06 | $163.77 | $163.68 | 2,200 |
| 03:15 PM | $163.68 | Down $ -0.14 | $163.84 | $163.68 | 1,300 |
| 03:14 PM | $163.82 | Up $0.01 | $163.84 | $163.78 | 2,900 |
| 03:13 PM | $163.81 | Up $0.01 | $163.81 | $163.80 | 700 |
| 03:12 PM | $163.80 | Up $0.00 | $163.81 | $163.77 | 2,800 |
| 03:11 PM | $163.80 | Up $0.00 | $163.81 | $163.78 | 2,200 |
| 03:10 PM | $163.80 | Up $0.02 | $163.83 | $163.79 | 3,800 |
| 03:09 PM | $163.78 | Up $0.01 | $163.86 | $163.77 | 2,400 |
| 03:08 PM | $163.77 | Down $ -0.03 | $163.78 | $163.77 | 400 |
| 03:07 PM | $163.80 | Down $ -0.06 | $163.87 | $163.80 | 2,700 |
| 03:06 PM | $163.86 | Up $0.10 | $163.86 | $163.77 | 2,000 |
| 03:05 PM | $163.76 | Up $0.00 | $163.76 | $163.75 | 700 |
| 03:04 PM | $163.76 | Down $ -0.01 | $163.82 | $163.76 | 2,100 |
| 03:03 PM | $163.77 | Down $ -0.09 | $163.83 | $163.77 | 1,200 |
| 03:02 PM | $163.86 | Down $ -0.02 | $163.91 | $163.84 | 1,500 |
| 03:01 PM | $163.88 | Down $ -0.01 | $163.89 | $163.85 | 1,700 |
| 03:00 PM | $163.89 | Up $0.11 | $163.89 | $163.79 | 1,700 |
| 02:59 PM | $163.78 | Up $0.10 | $163.78 | $163.69 | 1,900 |
| 02:58 PM | $163.68 | Down $ -0.02 | $163.71 | $163.67 | 1,400 |
| 02:57 PM | $163.70 | Up $0.03 | $163.71 | $163.70 | 700 |
| 02:56 PM | $163.67 | Up $0.03 | $163.67 | $163.58 | 1,600 |
| 02:55 PM | $163.64 | Down $ -0.17 | $163.83 | $163.63 | 2,200 |
| 02:54 PM | $163.81 | Up $0.06 | $163.81 | $163.75 | 1,700 |
| 02:53 PM | $163.75 | Up $0.11 | $163.75 | $163.66 | 2,300 |
| 02:52 PM | $163.64 | Down $ -0.09 | $163.70 | $163.63 | 600 |
| 02:51 PM | $163.73 | Up $0.14 | $163.81 | $163.65 | 4,300 |
| 02:50 PM | $163.59 | Down $ -0.04 | $163.60 | $163.59 | 400 |
| 02:49 PM | $163.63 | Up $0.04 | $163.63 | $163.58 | 3,200 |
| 02:47 PM | $163.59 | Down $ -0.02 | $163.66 | $163.59 | 1,800 |
| 02:47 PM | $163.59 | Up $0.00 | $163.66 | $163.59 | 0 |
| 02:45 PM | $163.61 | Up $0.10 | $163.63 | $163.49 | 3,000 |
| 02:45 PM | $163.61 | Up $0.00 | $163.63 | $163.49 | 0 |
| 02:44 PM | $163.51 | Down $ -0.04 | $163.56 | $163.50 | 2,000 |
| 02:43 PM | $163.55 | Up $0.05 | $163.55 | $163.51 | 1,300 |
| 02:42 PM | $163.50 | Down $ -0.06 | $163.57 | $163.50 | 1,200 |
| 02:41 PM | $163.56 | Up $0.05 | $163.57 | $163.53 | 1,300 |
| 02:40 PM | $163.51 | Down $ -0.03 | $163.56 | $163.51 | 800 |
| 02:39 PM | $163.54 | Up $0.00 | $163.63 | $163.54 | 2,500 |
| 02:37 PM | $163.54 | Up $0.00 | $163.59 | $163.54 | 1,100 |
| 02:37 PM | $163.54 | Up $0.00 | $163.59 | $163.54 | 0 |
| 02:36 PM | $163.54 | Down $ -0.01 | $163.55 | $163.54 | 300 |
| 02:35 PM | $163.55 | Up $0.09 | $163.56 | $163.44 | 3,800 |
| 02:34 PM | $163.46 | Up $0.04 | $163.46 | $163.46 | 100 |
| 02:33 PM | $163.42 | Down $ -0.02 | $163.43 | $163.42 | 300 |
| 02:32 PM | $163.44 | Down $ -0.13 | $163.63 | $163.44 | 2,000 |
| 02:30 PM | $163.57 | Up $0.03 | $163.57 | $163.54 | 1,100 |
| 02:30 PM | $163.57 | Up $0.00 | $163.57 | $163.54 | 0 |
| 02:29 PM | $163.54 | Up $0.04 | $163.54 | $163.52 | 400 |
| 02:28 PM | $163.50 | Down $ -0.08 | $163.56 | $163.50 | 2,100 |
| 02:27 PM | $163.58 | Up $0.02 | $163.58 | $163.54 | 1,300 |
| 02:26 PM | $163.56 | Down $ -0.05 | $163.63 | $163.56 | 1,200 |
| 02:25 PM | $163.61 | Up $0.03 | $163.61 | $163.55 | 1,200 |
| 02:24 PM | $163.58 | Down $ -0.07 | $163.67 | $163.58 | 3,100 |
| 02:23 PM | $163.65 | Up $0.02 | $163.66 | $163.62 | 900 |
| 02:22 PM | $163.63 | Up $0.08 | $163.65 | $163.55 | 1,700 |
| 02:21 PM | $163.55 | Down $ -0.02 | $163.57 | $163.54 | 2,300 |
| 02:20 PM | $163.57 | Down $ -0.01 | $163.59 | $163.56 | 2,000 |
| 02:19 PM | $163.58 | Down $ -0.15 | $163.71 | $163.58 | 1,900 |
| 02:18 PM | $163.73 | Down $ -0.16 | $163.86 | $163.73 | 1,700 |
| 02:17 PM | $163.89 | Up $0.02 | $163.92 | $163.81 | 4,300 |
| 02:16 PM | $163.87 | Up $0.02 | $163.87 | $163.82 | 300 |
| 02:15 PM | $163.85 | Up $0.12 | $163.85 | $163.74 | 1,800 |
| 02:14 PM | $163.73 | Down $ -0.14 | $163.87 | $163.73 | 3,500 |
| 02:13 PM | $163.87 | Up $0.05 | $163.87 | $163.79 | 700 |
| 02:12 PM | $163.82 | Up $0.10 | $163.82 | $163.74 | 1,900 |
| 02:11 PM | $163.72 | Up $0.10 | $163.72 | $163.64 | 600 |
| 02:10 PM | $163.62 | Up $0.15 | $163.62 | $163.49 | 1,300 |
| 02:09 PM | $163.47 | Up $0.02 | $163.47 | $163.45 | 1,700 |
| 02:08 PM | $163.45 | Up $0.02 | $163.45 | $163.44 | 2,100 |
| 02:07 PM | $163.43 | Up $0.06 | $163.43 | $163.38 | 1,600 |
| 02:06 PM | $163.37 | Down $ -0.13 | $163.46 | $163.37 | 3,100 |
| 02:05 PM | $163.50 | Up $0.02 | $163.50 | $163.49 | 300 |
| 02:04 PM | $163.48 | Up $0.05 | $163.48 | $163.42 | 3,700 |
| 02:03 PM | $163.43 | Up $0.01 | $163.43 | $163.40 | 3,000 |
| 02:02 PM | $163.42 | Down $ -0.03 | $163.45 | $163.42 | 900 |
| 02:01 PM | $163.45 | Down $ -0.09 | $163.50 | $163.44 | 1,200 |
| 02:00 PM | $163.54 | Down $ -0.01 | $163.58 | $163.54 | 900 |
| 01:59 PM | $163.55 | Down $ -0.04 | $163.58 | $163.55 | 400 |
| 01:58 PM | $163.59 | Down $ -0.02 | $163.61 | $163.59 | 600 |
| 01:57 PM | $163.61 | Down $ -0.03 | $163.64 | $163.61 | 200 |
| 01:56 PM | $163.64 | Down $ -0.03 | $163.68 | $163.58 | 5,000 |
| 01:55 PM | $163.67 | Up $0.15 | $163.67 | $163.56 | 1,400 |
| 01:54 PM | $163.52 | Up $0.01 | $163.54 | $163.51 | 700 |
| 01:53 PM | $163.51 | Down $ -0.01 | $163.56 | $163.51 | 3,000 |
| 01:52 PM | $163.52 | Down $ -0.08 | $163.56 | $163.49 | 1,300 |
| 01:51 PM | $163.60 | Up $0.01 | $163.60 | $163.58 | 1,000 |
| 01:50 PM | $163.59 | Up $0.04 | $163.61 | $163.54 | 3,000 |
| 01:49 PM | $163.55 | Up $0.09 | $163.60 | $163.46 | 1,600 |
| 01:48 PM | $163.46 | Up $0.07 | $163.46 | $163.39 | 1,100 |
| 01:47 PM | $163.39 | Up $0.06 | $163.39 | $163.35 | 1,900 |
| 01:46 PM | $163.33 | Down $ -0.07 | $163.40 | $163.33 | 1,800 |
| 01:45 PM | $163.40 | Down $ -0.05 | $163.43 | $163.39 | 2,100 |
| 01:44 PM | $163.45 | Up $0.03 | $163.45 | $163.44 | 200 |
| 01:43 PM | $163.42 | Up $0.06 | $163.42 | $163.36 | 2,000 |
| 01:42 PM | $163.36 | Up $0.04 | $163.36 | $163.32 | 600 |
| 01:41 PM | $163.32 | Down $ -0.04 | $163.32 | $163.32 | 200 |
| 01:40 PM | $163.36 | Up $0.08 | $163.36 | $163.25 | 1,700 |
| 01:39 PM | $163.28 | Down $ -0.04 | $163.33 | $163.28 | 1,100 |
| 01:38 PM | $163.32 | Down $ -0.03 | $163.37 | $163.32 | 1,100 |
| 01:37 PM | $163.35 | Up $0.03 | $163.35 | $163.35 | 100 |
| 01:36 PM | $163.32 | Up $0.05 | $163.34 | $163.31 | 2,500 |
| 01:34 PM | $163.27 | Up $0.04 | $163.27 | $163.20 | 3,700 |
| 01:34 PM | $163.27 | Up $0.00 | $163.27 | $163.20 | 0 |
| 01:33 PM | $163.23 | Down $ -0.02 | $163.25 | $163.20 | 600 |
| 01:32 PM | $163.25 | Up $0.00 | $163.27 | $163.24 | 1,000 |
| 01:31 PM | $163.25 | Down $ -0.07 | $163.37 | $163.25 | 2,100 |
| 01:30 PM | $163.32 | Down $ -0.01 | $163.35 | $163.31 | 1,800 |
| 01:29 PM | $163.33 | Up $0.01 | $163.33 | $163.32 | 800 |
| 01:28 PM | $163.32 | Down $ -0.03 | $163.35 | $163.30 | 800 |
| 01:27 PM | $163.35 | Up $0.01 | $163.35 | $163.34 | 200 |
| 01:26 PM | $163.34 | Up $0.02 | $163.34 | $163.29 | 800 |
| 01:25 PM | $163.32 | Up $0.01 | $163.33 | $163.32 | 1,300 |
| 01:24 PM | $163.31 | Up $0.00 | $163.31 | $163.25 | 2,200 |
| 01:23 PM | $163.31 | Down $ -0.09 | $163.41 | $163.31 | 2,200 |
| 01:22 PM | $163.40 | Up $0.02 | $163.40 | $163.39 | 900 |
| 01:21 PM | $163.38 | Up $0.04 | $163.38 | $163.34 | 500 |
| 01:20 PM | $163.34 | Down $ -0.02 | $163.41 | $163.33 | 1,600 |
| 01:19 PM | $163.36 | Up $0.12 | $163.39 | $163.29 | 1,700 |
| 01:18 PM | $163.24 | Down $ -0.02 | $163.27 | $163.24 | 1,100 |
| 01:17 PM | $163.26 | Up $0.03 | $163.26 | $163.22 | 700 |
| 01:16 PM | $163.23 | Up $0.07 | $163.30 | $163.21 | 2,300 |
| 01:15 PM | $163.16 | Up $0.04 | $163.20 | $163.12 | 2,000 |
| 01:14 PM | $163.12 | Up $0.01 | $163.12 | $163.12 | 100 |
| 01:13 PM | $163.11 | Down $ -0.11 | $163.22 | $163.11 | 1,100 |
| 01:12 PM | $163.22 | Down $ -0.04 | $163.26 | $163.22 | 200 |
| 01:11 PM | $163.26 | Down $ -0.03 | $163.28 | $163.25 | 1,600 |
| 01:10 PM | $163.29 | Down $ -0.02 | $163.29 | $163.29 | 100 |
| 01:09 PM | $163.31 | Up $0.01 | $163.31 | $163.27 | 2,900 |
| 01:08 PM | $163.30 | Down $ -0.02 | $163.30 | $163.22 | 1,900 |
| 01:06 PM | $163.32 | Down $ -0.06 | $163.38 | $163.32 | 1,300 |
| 01:06 PM | $163.32 | Up $0.00 | $163.38 | $163.32 | 0 |
| 01:05 PM | $163.38 | Up $0.01 | $163.38 | $163.32 | 2,000 |
| 01:04 PM | $163.37 | Down $ -0.01 | $163.38 | $163.34 | 1,500 |
| 01:03 PM | $163.38 | Up $0.03 | $163.38 | $163.38 | 200 |
| 01:02 PM | $163.35 | Down $ -0.10 | $163.43 | $163.35 | 900 |
| 01:01 PM | $163.45 | Down $ -0.01 | $163.50 | $163.45 | 1,800 |
| 01:00 PM | $163.46 | Down $ -0.02 | $163.47 | $163.46 | 400 |
| 12:59 PM | $163.48 | Down $ -0.01 | $163.48 | $163.43 | 3,700 |
| 12:58 PM | $163.49 | Down $ -0.05 | $163.51 | $163.49 | 600 |
| 12:57 PM | $163.54 | Down $ -0.07 | $163.60 | $163.54 | 700 |
| 12:56 PM | $163.61 | Down $ -0.03 | $163.64 | $163.55 | 1,900 |
| 12:55 PM | $163.64 | Down $ -0.12 | $163.71 | $163.64 | 1,100 |
| 12:54 PM | $163.76 | Down $ -0.05 | $163.81 | $163.71 | 900 |
| 12:53 PM | $163.81 | Down $ -0.02 | $163.81 | $163.79 | 500 |
| 12:52 PM | $163.83 | Down $ -0.03 | $163.83 | $163.78 | 900 |
| 12:51 PM | $163.86 | Up $0.04 | $163.86 | $163.79 | 2,000 |
| 12:50 PM | $163.82 | Up $0.08 | $163.83 | $163.73 | 900 |
| 12:49 PM | $163.74 | Down $ -0.09 | $163.79 | $163.73 | 1,200 |
| 12:48 PM | $163.83 | Up $0.10 | $163.83 | $163.69 | 1,600 |
| 12:47 PM | $163.73 | Up $0.07 | $163.73 | $163.63 | 1,600 |
| 12:46 PM | $163.66 | Up $0.06 | $163.66 | $163.57 | 1,900 |
| 12:45 PM | $163.61 | Down $ -0.03 | $163.64 | $163.58 | 1,200 |
| 12:44 PM | $163.63 | Up $0.05 | $163.63 | $163.51 | 3,500 |
| 12:43 PM | $163.58 | Down $ -0.02 | $163.58 | $163.55 | 800 |
| 12:42 PM | $163.60 | Up $0.04 | $163.61 | $163.60 | 700 |
| 12:41 PM | $163.56 | Down $ -0.06 | $163.63 | $163.56 | 800 |
| 12:40 PM | $163.62 | Up $0.11 | $163.62 | $163.56 | 1,700 |
| 12:39 PM | $163.51 | Up $0.00 | $163.56 | $163.51 | 1,300 |
| 12:38 PM | $163.51 | Down $ -0.05 | $163.56 | $163.51 | 500 |
| 12:37 PM | $163.56 | Down $ -0.05 | $163.58 | $163.54 | 300 |
| 12:36 PM | $163.61 | Up $0.03 | $163.63 | $163.57 | 1,300 |
| 12:35 PM | $163.58 | Down $ -0.04 | $163.62 | $163.58 | 1,200 |
| 12:34 PM | $163.62 | Up $0.01 | $163.71 | $163.62 | 3,500 |
| 12:33 PM | $163.61 | Down $ -0.09 | $163.73 | $163.59 | 1,200 |
| 12:32 PM | $163.70 | Down $ -0.03 | $163.73 | $163.68 | 800 |
| 12:31 PM | $163.73 | Up $0.10 | $163.73 | $163.59 | 2,300 |
| 12:30 PM | $163.63 | Up $0.00 | $163.65 | $163.60 | 1,700 |
| 12:29 PM | $163.63 | Down $ -0.07 | $163.70 | $163.63 | 1,100 |
| 12:28 PM | $163.70 | Down $ -0.03 | $163.74 | $163.66 | 2,500 |
| 12:27 PM | $163.73 | Up $0.11 | $163.73 | $163.62 | 2,000 |
| 12:26 PM | $163.62 | Up $0.00 | $163.63 | $163.60 | 300 |
| 12:25 PM | $163.62 | Up $0.06 | $163.63 | $163.53 | 1,900 |
| 12:24 PM | $163.56 | Down $ -0.06 | $163.71 | $163.53 | 3,400 |
| 12:23 PM | $163.62 | Down $ -0.04 | $163.64 | $163.62 | 700 |
| 12:22 PM | $163.66 | Down $ -0.10 | $163.74 | $163.64 | 2,200 |
| 12:21 PM | $163.76 | Up $0.13 | $163.76 | $163.57 | 2,800 |
| 12:20 PM | $163.63 | Up $0.06 | $163.63 | $163.49 | 2,800 |
| 12:19 PM | $163.57 | Down $ -0.02 | $163.57 | $163.55 | 700 |
| 12:18 PM | $163.59 | Down $ -0.07 | $163.71 | $163.58 | 3,600 |
| 12:17 PM | $163.66 | Up $0.05 | $163.67 | $163.62 | 1,400 |
| 12:16 PM | $163.61 | Up $0.11 | $163.61 | $163.51 | 1,800 |
| 12:15 PM | $163.50 | Up $0.16 | $163.50 | $163.35 | 4,600 |
| 12:14 PM | $163.34 | Up $0.00 | $163.34 | $163.34 | 500 |
| 12:13 PM | $163.34 | Down $ -0.01 | $163.35 | $163.32 | 1,300 |
| 12:12 PM | $163.35 | Up $0.13 | $163.35 | $163.18 | 3,000 |
| 12:11 PM | $163.22 | Up $0.00 | $163.22 | $163.19 | 600 |
| 12:10 PM | $163.22 | Up $0.05 | $163.25 | $163.19 | 1,200 |
| 12:09 PM | $163.17 | Down $ -0.03 | $163.28 | $163.17 | 1,800 |
| 12:08 PM | $163.20 | Down $ -0.07 | $163.28 | $163.20 | 1,200 |
| 12:07 PM | $163.27 | Up $0.05 | $163.28 | $163.22 | 1,100 |
| 12:06 PM | $163.22 | Up $0.02 | $163.22 | $163.16 | 1,100 |
| 12:05 PM | $163.20 | Up $0.14 | $163.20 | $163.06 | 3,100 |
| 12:04 PM | $163.06 | Up $0.18 | $163.06 | $162.93 | 3,800 |
| 12:03 PM | $162.88 | Down $ -0.02 | $162.95 | $162.88 | 1,300 |
| 12:02 PM | $162.90 | Up $0.01 | $162.91 | $162.90 | 300 |
| 12:01 PM | $162.89 | Up $0.08 | $162.89 | $162.76 | 3,200 |
| 12:00 PM | $162.81 | Down $ -0.04 | $162.84 | $162.79 | 1,000 |
| 11:59 AM | $162.85 | Down $ -0.16 | $163.05 | $162.85 | 3,400 |
| 11:58 AM | $163.01 | Up $0.08 | $163.08 | $162.98 | 3,000 |
| 11:57 AM | $162.93 | Down $ -0.04 | $162.99 | $162.92 | 1,100 |
| 11:56 AM | $162.97 | Up $0.02 | $162.97 | $162.91 | 900 |
| 11:55 AM | $162.95 | Up $0.01 | $162.99 | $162.89 | 3,200 |
| 11:54 AM | $162.94 | Up $0.01 | $162.96 | $162.89 | 2,100 |
| 11:53 AM | $162.93 | Up $0.17 | $162.93 | $162.70 | 2,700 |
| 11:52 AM | $162.76 | Down $ -0.12 | $162.88 | $162.71 | 1,200 |
| 11:51 AM | $162.88 | Down $ -0.11 | $163.00 | $162.88 | 6,000 |
| 11:50 AM | $162.99 | Up $0.01 | $162.99 | $162.89 | 2,200 |
| 11:49 AM | $162.98 | Up $0.01 | $162.98 | $162.91 | 1,900 |
| 11:48 AM | $162.97 | Up $0.01 | $162.97 | $162.91 | 1,300 |
| 11:47 AM | $162.96 | Down $ -0.06 | $163.03 | $162.94 | 3,400 |
| 11:46 AM | $163.02 | Down $ -0.01 | $163.09 | $162.97 | 4,300 |
| 11:45 AM | $163.03 | Down $ -0.03 | $163.08 | $163.00 | 4,000 |
| 11:44 AM | $163.06 | Up $0.03 | $163.06 | $162.99 | 1,300 |
| 11:43 AM | $163.03 | Down $ -0.13 | $163.13 | $163.03 | 1,300 |
| 11:42 AM | $163.16 | Up $0.03 | $163.16 | $163.09 | 1,400 |
| 11:41 AM | $163.13 | Up $0.03 | $163.15 | $163.06 | 4,400 |
| 11:40 AM | $163.10 | Up $0.15 | $163.10 | $162.89 | 5,400 |
| 11:39 AM | $162.95 | Up $0.06 | $162.95 | $162.86 | 1,300 |
| 11:38 AM | $162.89 | Up $0.01 | $162.89 | $162.87 | 400 |
| 11:37 AM | $162.88 | Up $0.04 | $162.88 | $162.84 | 2,200 |
| 11:36 AM | $162.84 | Up $0.00 | $162.84 | $162.82 | 2,400 |
| 11:35 AM | $162.84 | Down $ -0.03 | $162.88 | $162.80 | 1,900 |
| 11:34 AM | $162.87 | Down $ -0.06 | $162.93 | $162.86 | 3,100 |
| 11:33 AM | $162.93 | Down $ -0.07 | $163.01 | $162.87 | 3,700 |
| 11:32 AM | $163.00 | Up $0.01 | $163.01 | $162.96 | 2,600 |
| 11:31 AM | $162.99 | Up $0.04 | $162.99 | $162.89 | 2,700 |
| 11:30 AM | $162.95 | Up $0.11 | $162.95 | $162.84 | 1,300 |
| 11:29 AM | $162.84 | Down $ -0.01 | $162.87 | $162.79 | 2,900 |
| 11:28 AM | $162.85 | Up $0.00 | $162.85 | $162.84 | 1,100 |
| 11:27 AM | $162.85 | Up $0.12 | $162.85 | $162.72 | 2,600 |
| 11:26 AM | $162.73 | Down $ -0.05 | $162.77 | $162.65 | 3,000 |
| 11:25 AM | $162.78 | Down $ -0.02 | $162.80 | $162.74 | 1,700 |
| 11:24 AM | $162.80 | Down $ -0.02 | $162.80 | $162.75 | 1,800 |
| 11:23 AM | $162.82 | Up $0.02 | $162.85 | $162.73 | 3,000 |
| 11:22 AM | $162.80 | Down $ -0.02 | $162.83 | $162.72 | 4,200 |
| 11:21 AM | $162.82 | Up $0.00 | $162.84 | $162.82 | 500 |
| 11:20 AM | $162.82 | Up $0.05 | $162.83 | $162.78 | 1,300 |
| 11:19 AM | $162.77 | Up $0.09 | $162.78 | $162.68 | 2,400 |
| 11:18 AM | $162.68 | Down $ -0.03 | $162.72 | $162.68 | 1,500 |
| 11:17 AM | $162.71 | Up $0.04 | $162.72 | $162.67 | 1,200 |
| 11:16 AM | $162.67 | Up $0.04 | $162.67 | $162.63 | 1,500 |
| 11:15 AM | $162.63 | Down $ -0.12 | $162.73 | $162.62 | 3,700 |
| 11:14 AM | $162.75 | Up $0.05 | $162.75 | $162.70 | 2,600 |
| 11:13 AM | $162.70 | Up $0.00 | $162.70 | $162.67 | 2,500 |
| 11:12 AM | $162.70 | Up $0.00 | $162.72 | $162.66 | 2,700 |
| 11:11 AM | $162.70 | Down $ -0.03 | $162.78 | $162.68 | 3,500 |
| 11:10 AM | $162.73 | Up $0.07 | $162.73 | $162.60 | 4,500 |
| 11:09 AM | $162.66 | Down $ -0.07 | $162.71 | $162.61 | 5,300 |
| 11:08 AM | $162.73 | Up $0.05 | $162.73 | $162.71 | 500 |
| 11:07 AM | $162.68 | Up $0.02 | $162.73 | $162.62 | 4,700 |
| 11:06 AM | $162.66 | Up $0.28 | $162.66 | $162.35 | 4,400 |
| 11:05 AM | $162.38 | Up $0.17 | $162.38 | $162.24 | 2,600 |
| 11:04 AM | $162.21 | Up $0.05 | $162.21 | $162.12 | 2,100 |
| 11:03 AM | $162.16 | Up $0.00 | $162.16 | $162.16 | 300 |
| 11:02 AM | $162.16 | Up $0.00 | $162.16 | $162.16 | 100 |
| 11:01 AM | $162.16 | Up $0.08 | $162.16 | $162.04 | 2,600 |
| 11:00 AM | $162.08 | Up $0.06 | $162.08 | $162.04 | 8,200 |
| 10:59 AM | $162.02 | Up $0.02 | $162.02 | $161.93 | 2,200 |
| 10:58 AM | $162.00 | Up $0.02 | $162.02 | $161.98 | 2,300 |
| 10:57 AM | $161.98 | Down $ -0.04 | $162.02 | $161.98 | 2,100 |
| 10:56 AM | $162.02 | Down $ -0.04 | $162.11 | $162.02 | 4,600 |
| 10:55 AM | $162.06 | Up $0.09 | $162.06 | $161.99 | 4,100 |
| 10:54 AM | $161.97 | Up $0.03 | $161.98 | $161.97 | 400 |
| 10:53 AM | $161.94 | Up $0.07 | $161.98 | $161.88 | 1,700 |
| 10:52 AM | $161.87 | Up $0.07 | $161.87 | $161.83 | 900 |
| 10:50 AM | $161.80 | Up $0.02 | $161.86 | $161.80 | 900 |
| 10:50 AM | $161.80 | Up $0.00 | $161.86 | $161.80 | 0 |
| 10:49 AM | $161.78 | Down $ -0.05 | $161.87 | $161.78 | 1,800 |
| 10:47 AM | $161.83 | Down $ -0.01 | $161.85 | $161.75 | 4,800 |
| 10:47 AM | $161.83 | Up $0.00 | $161.85 | $161.75 | 0 |
| 10:46 AM | $161.84 | Down $ -0.09 | $161.94 | $161.84 | 2,700 |
| 10:45 AM | $161.93 | Up $0.07 | $161.93 | $161.89 | 1,200 |
| 10:44 AM | $161.86 | Down $ -0.03 | $161.90 | $161.86 | 1,600 |
| 10:43 AM | $161.89 | Up $0.13 | $161.89 | $161.81 | 1,200 |
| 10:42 AM | $161.76 | Up $0.05 | $161.76 | $161.70 | 2,000 |
| 10:41 AM | $161.71 | Down $ -0.04 | $161.71 | $161.67 | 1,500 |
| 10:40 AM | $161.76 | Down $ -0.05 | $161.83 | $161.75 | 2,000 |
| 10:39 AM | $161.80 | Up $0.10 | $161.80 | $161.73 | 500 |
| 10:38 AM | $161.70 | Up $0.00 | $161.70 | $161.58 | 1,800 |
| 10:37 AM | $161.70 | Down $ -0.06 | $161.71 | $161.70 | 700 |
| 10:36 AM | $161.76 | Up $0.08 | $161.76 | $161.71 | 700 |
| 10:35 AM | $161.68 | Up $0.07 | $161.68 | $161.58 | 900 |
| 10:34 AM | $161.61 | Up $0.13 | $161.61 | $161.49 | 1,000 |
| 10:33 AM | $161.48 | Down $ -0.10 | $161.58 | $161.46 | 1,300 |
| 10:32 AM | $161.58 | Down $ -0.17 | $161.75 | $161.58 | 4,300 |
| 10:31 AM | $161.75 | Up $0.11 | $161.75 | $161.66 | 600 |
| 10:30 AM | $161.64 | Up $0.11 | $161.64 | $161.60 | 500 |
| 10:29 AM | $161.53 | Up $0.08 | $161.53 | $161.38 | 1,200 |
| 10:28 AM | $161.45 | Up $0.03 | $161.45 | $161.45 | 100 |
| 10:27 AM | $161.42 | Up $0.02 | $161.44 | $161.42 | 500 |
| 10:26 AM | $161.40 | Up $0.06 | $161.40 | $161.29 | 1,000 |
| 10:25 AM | $161.34 | Down $ -0.03 | $161.39 | $161.31 | 2,200 |
| 10:24 AM | $161.36 | Down $ -0.04 | $161.37 | $161.33 | 1,500 |
| 10:23 AM | $161.40 | Down $ -0.07 | $161.47 | $161.36 | 1,700 |
| 10:22 AM | $161.47 | Up $0.02 | $161.47 | $161.45 | 900 |
| 10:21 AM | $161.45 | Up $0.07 | $161.45 | $161.35 | 500 |
| 10:20 AM | $161.38 | Up $0.01 | $161.38 | $161.38 | 100 |
| 10:19 AM | $161.37 | Up $0.04 | $161.37 | $161.30 | 500 |
| 10:18 AM | $161.33 | Down $ -0.03 | $161.42 | $161.33 | 1,300 |
| 10:17 AM | $161.36 | Up $0.16 | $161.36 | $161.16 | 900 |
| 10:16 AM | $161.20 | Down $ -0.10 | $161.30 | $161.20 | 400 |
| 10:15 AM | $161.30 | Down $ -0.01 | $161.35 | $161.28 | 3,500 |
| 10:14 AM | $161.31 | Down $ -0.24 | $161.52 | $161.31 | 1,000 |
| 10:13 AM | $161.55 | Down $ -0.12 | $161.63 | $161.54 | 2,200 |
| 10:12 AM | $161.67 | Down $ -0.01 | $161.67 | $161.60 | 1,900 |
| 10:11 AM | $161.68 | Down $ -0.12 | $161.83 | $161.66 | 1,500 |
| 10:10 AM | $161.80 | Up $0.01 | $161.87 | $161.80 | 400 |
| 10:09 AM | $161.79 | Down $ -0.03 | $161.84 | $161.79 | 200 |
| 10:08 AM | $161.82 | Up $0.18 | $161.82 | $161.72 | 600 |
| 10:07 AM | $161.64 | Down $ -0.06 | $161.69 | $161.62 | 1,900 |
| 10:06 AM | $161.70 | Up $0.04 | $161.75 | $161.70 | 500 |
| 10:05 AM | $161.66 | Down $ -0.05 | $161.71 | $161.66 | 700 |
| 10:04 AM | $161.71 | Down $ -0.06 | $161.71 | $161.68 | 700 |
| 10:03 AM | $161.77 | Up $0.26 | $161.77 | $161.59 | 800 |
| 10:02 AM | $161.51 | Down $ -0.25 | $161.74 | $161.51 | 2,400 |
| 10:01 AM | $161.76 | Down $ -0.03 | $161.80 | $161.71 | 2,400 |
| 10:00 AM | $161.79 | Up $0.20 | $161.84 | $161.64 | 1,700 |
| 09:59 AM | $161.59 | Down $ -0.15 | $161.67 | $161.45 | 3,900 |
| 09:58 AM | $161.74 | Up $0.03 | $161.74 | $161.66 | 300 |
| 09:57 AM | $161.71 | Up $0.07 | $161.71 | $161.71 | 700 |
| 09:56 AM | $161.64 | Down $ -0.10 | $161.72 | $161.64 | 1,800 |
| 09:55 AM | $161.74 | Down $ -0.03 | $161.74 | $161.71 | 500 |
| 09:54 AM | $161.77 | Down $ -0.09 | $161.87 | $161.69 | 2,000 |
| 09:53 AM | $161.86 | Down $ -0.14 | $161.91 | $161.78 | 2,800 |
| 09:52 AM | $162.00 | Up $0.22 | $162.00 | $161.83 | 3,000 |
| 09:51 AM | $161.78 | Up $0.30 | $161.78 | $161.50 | 1,800 |
| 09:50 AM | $161.48 | Up $0.17 | $161.49 | $161.34 | 1,300 |
| 09:49 AM | $161.31 | Up $0.10 | $161.34 | $161.16 | 1,100 |
| 09:48 AM | $161.21 | Down $ -0.17 | $161.32 | $161.21 | 400 |
| 09:47 AM | $161.38 | Down $ -0.05 | $161.62 | $161.38 | 2,000 |
| 09:46 AM | $161.43 | Up $0.00 | $161.57 | $161.43 | 3,400 |
| 09:45 AM | $161.43 | Down $ -0.18 | $161.62 | $161.40 | 2,200 |
| 09:44 AM | $161.61 | Down $ -0.19 | $161.77 | $161.60 | 2,000 |
| 09:43 AM | $161.80 | Up $0.24 | $161.80 | $161.69 | 1,800 |
| 09:42 AM | $161.56 | Down $ -0.06 | $161.72 | $161.51 | 2,400 |
| 09:41 AM | $161.62 | Up $0.12 | $161.62 | $161.47 | 3,900 |
| 09:40 AM | $161.50 | Up $0.32 | $161.50 | $161.18 | 6,600 |
| 09:39 AM | $161.18 | Down $0.00 | $161.18 | $161.16 | 800 |
| 09:38 AM | $161.18 | Down $ -0.07 | $161.24 | $161.17 | 1,100 |
| 09:37 AM | $161.25 | Down $ -0.07 | $161.26 | $161.24 | 800 |
| 09:36 AM | $161.32 | Down $ -0.16 | $161.41 | $161.32 | 400 |
| 09:35 AM | $161.48 | Down $ -0.30 | $161.71 | $161.48 | 2,500 |
| 09:34 AM | $161.78 | Up $0.17 | $161.80 | $161.62 | 7,700 |
| 09:33 AM | $161.61 | Down $ -0.03 | $161.77 | $161.50 | 2,100 |
| 09:32 AM | $161.65 | Up $0.46 | $161.72 | $161.50 | 1,600 |
| 09:30 AM | $161.19 | Up $0.52 | $161.50 | $160.50 | 21,800 |
| 09:30 AM | $161.19 | Up $0.00 | $161.50 | $160.50 | 0 |
| Previous close | $160.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/05/2026 | $163.86 | $162.84 | $164.28 | $162.76 | 1,637,000 |
| 26/05/2026 | $160.67 | $159.97 | $161.31 | $159.80 | 1,624,300 |
| 25/05/2026 | $159.75 | $159.19 | $159.75 | $159.00 | 303,300 |
| 22/05/2026 | $157.79 | $158.93 | $159.08 | $157.66 | 1,175,500 |
| 21/05/2026 | $157.43 | $158.27 | $158.81 | $157.33 | 1,307,200 |
| 20/05/2026 | $157.75 | $158.24 | $158.90 | $157.46 | 2,103,600 |
| 19/05/2026 | $155.68 | $155.76 | $156.18 | $155.05 | 1,116,000 |
| 15/05/2026 | $153.91 | $153.81 | $153.95 | $153.02 | 1,532,600 |
| 14/05/2026 | $154.50 | $155.13 | $155.80 | $154.22 | 1,315,500 |
| 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 |
Graphs are not available, please refer to the detailed table