Find a quote
CANADIAN NATIONAL RAILWAY CO.
181.06 Down -0.84 (-0.46 %)
Delayed : 2026/11/13 15:12:13
- Previous close $181.90
- Opening $182.80
- Today High $183.20
- Today Low $180.97
- Price Bid $181.04
- Price Ask $181.04
- 52 Weeks High $185.25
- 52 Weeks Low $128.05
- Size Bid 8
- Size Ask 3
- Volume 369,489
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:12 PM | $180.98 | Down $ -0.08 | $181.06 | $180.98 | 2,800 |
| 03:11 PM | $181.06 | Up $0.07 | $181.06 | $181.00 | 2,600 |
| 03:10 PM | $180.99 | Up $0.00 | $180.99 | $180.99 | 100 |
| 03:08 PM | $180.99 | Down $ -0.03 | $181.01 | $180.97 | 1,100 |
| 03:08 PM | $180.99 | Up $0.00 | $181.01 | $180.97 | 0 |
| 03:07 PM | $181.02 | Up $0.05 | $181.02 | $180.97 | 7,200 |
| 03:06 PM | $180.97 | Down $ -0.03 | $181.01 | $180.97 | 1,900 |
| 03:05 PM | $181.00 | Down $ -0.04 | $181.06 | $180.99 | 5,900 |
| 03:04 PM | $181.05 | Down $ -0.09 | $181.13 | $181.05 | 3,200 |
| 03:03 PM | $181.14 | Down $ -0.02 | $181.14 | $181.14 | 200 |
| 03:02 PM | $181.16 | Up $0.06 | $181.16 | $181.11 | 1,100 |
| 03:01 PM | $181.10 | Down $ -0.02 | $181.10 | $181.10 | 100 |
| 03:00 PM | $181.12 | Up $0.02 | $181.14 | $181.07 | 1,600 |
| 02:59 PM | $181.10 | Down $ -0.05 | $181.13 | $181.09 | 900 |
| 02:58 PM | $181.15 | Down $ -0.06 | $181.21 | $181.15 | 1,000 |
| 02:57 PM | $181.21 | Up $0.00 | $181.21 | $181.21 | 400 |
| 02:56 PM | $181.21 | Up $0.05 | $181.22 | $181.18 | 1,600 |
| 02:55 PM | $181.16 | Up $0.02 | $181.17 | $181.15 | 400 |
| 02:54 PM | $181.14 | Up $0.00 | $181.17 | $181.14 | 900 |
| 02:53 PM | $181.14 | Down $ -0.04 | $181.16 | $181.13 | 600 |
| 02:52 PM | $181.18 | Down $ -0.03 | $181.18 | $181.18 | 200 |
| 02:51 PM | $181.21 | Up $0.00 | $181.23 | $181.20 | 600 |
| 02:50 PM | $181.21 | Down $ -0.02 | $181.23 | $181.20 | 500 |
| 02:49 PM | $181.23 | Down $ -0.01 | $181.23 | $181.22 | 600 |
| 02:48 PM | $181.24 | Up $0.03 | $181.24 | $181.17 | 800 |
| 02:47 PM | $181.21 | Down $ -0.03 | $181.23 | $181.16 | 1,400 |
| 02:46 PM | $181.24 | Down $ -0.02 | $181.24 | $181.24 | 200 |
| 02:45 PM | $181.26 | Up $0.05 | $181.26 | $181.19 | 2,500 |
| 02:44 PM | $181.21 | Down $ -0.05 | $181.23 | $181.21 | 600 |
| 02:43 PM | $181.26 | Up $0.04 | $181.26 | $181.24 | 300 |
| 02:42 PM | $181.22 | Down $ -0.11 | $181.30 | $181.21 | 1,400 |
| 02:41 PM | $181.33 | Up $0.01 | $181.33 | $181.31 | 900 |
| 02:40 PM | $181.32 | Down $ -0.07 | $181.37 | $181.28 | 1,500 |
| 02:39 PM | $181.39 | Down $ -0.02 | $181.40 | $181.37 | 1,300 |
| 02:38 PM | $181.41 | Down $ -0.01 | $181.41 | $181.41 | 100 |
| 02:37 PM | $181.42 | Down $ -0.08 | $181.49 | $181.42 | 900 |
| 02:36 PM | $181.50 | Up $0.00 | $181.50 | $181.47 | 1,100 |
| 02:35 PM | $181.50 | Up $0.00 | $181.50 | $181.50 | 100 |
| 02:34 PM | $181.50 | Up $0.05 | $181.50 | $181.49 | 600 |
| 02:33 PM | $181.45 | Up $0.06 | $181.45 | $181.40 | 1,300 |
| 02:32 PM | $181.39 | Down $ -0.07 | $181.43 | $181.39 | 800 |
| 02:30 PM | $181.46 | Down $ -0.01 | $181.46 | $181.46 | 200 |
| 02:30 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 02:29 PM | $181.47 | Up $0.00 | $181.47 | $181.47 | 200 |
| 02:28 PM | $181.47 | Up $0.05 | $181.47 | $181.40 | 1,900 |
| 02:27 PM | $181.42 | Down $ -0.07 | $181.49 | $181.42 | 1,400 |
| 02:26 PM | $181.49 | Up $0.00 | $181.52 | $181.49 | 2,800 |
| 02:25 PM | $181.49 | Down $ -0.01 | $181.53 | $181.49 | 1,700 |
| 02:24 PM | $181.50 | Up $0.01 | $181.50 | $181.48 | 1,000 |
| 02:23 PM | $181.49 | Up $0.03 | $181.52 | $181.49 | 1,100 |
| 02:21 PM | $181.46 | Up $0.09 | $181.46 | $181.41 | 900 |
| 02:21 PM | $181.46 | Up $0.00 | $181.46 | $181.41 | 0 |
| 02:20 PM | $181.37 | Up $0.03 | $181.37 | $181.28 | 1,300 |
| 02:19 PM | $181.34 | Down $ -0.13 | $181.42 | $181.34 | 1,200 |
| 02:18 PM | $181.47 | Down $ -0.12 | $181.58 | $181.46 | 2,500 |
| 02:17 PM | $181.59 | Up $0.01 | $181.59 | $181.58 | 600 |
| 02:16 PM | $181.58 | Up $0.05 | $181.58 | $181.55 | 1,200 |
| 02:15 PM | $181.53 | Down $ -0.06 | $181.57 | $181.53 | 200 |
| 02:14 PM | $181.59 | Down $ -0.03 | $181.61 | $181.59 | 700 |
| 02:13 PM | $181.62 | Up $0.01 | $181.62 | $181.62 | 200 |
| 02:12 PM | $181.61 | Up $0.00 | $181.63 | $181.61 | 800 |
| 02:11 PM | $181.61 | Down $ -0.06 | $181.66 | $181.61 | 800 |
| 02:09 PM | $181.67 | Down $ -0.01 | $181.67 | $181.65 | 900 |
| 02:09 PM | $181.67 | Up $0.00 | $181.67 | $181.65 | 0 |
| 02:07 PM | $181.68 | Down $ -0.01 | $181.70 | $181.68 | 400 |
| 02:07 PM | $181.68 | Up $0.00 | $181.70 | $181.68 | 0 |
| 02:06 PM | $181.69 | Up $0.03 | $181.69 | $181.68 | 300 |
| 02:05 PM | $181.66 | Up $0.01 | $181.67 | $181.63 | 500 |
| 02:04 PM | $181.65 | Down $ -0.04 | $181.66 | $181.60 | 2,900 |
| 02:02 PM | $181.69 | Down $ -0.01 | $181.71 | $181.69 | 300 |
| 02:02 PM | $181.69 | Up $0.00 | $181.71 | $181.69 | 0 |
| 02:01 PM | $181.70 | Up $0.01 | $181.77 | $181.70 | 2,600 |
| 01:59 PM | $181.69 | Up $0.02 | $181.69 | $181.68 | 1,400 |
| 01:59 PM | $181.69 | Up $0.00 | $181.69 | $181.68 | 0 |
| 01:58 PM | $181.67 | Down $ -0.03 | $181.67 | $181.67 | 100 |
| 01:57 PM | $181.70 | Down $ -0.03 | $181.71 | $181.70 | 700 |
| 01:56 PM | $181.73 | Up $0.01 | $181.73 | $181.63 | 1,400 |
| 01:55 PM | $181.72 | Up $0.05 | $181.74 | $181.72 | 300 |
| 01:54 PM | $181.67 | Down $ -0.02 | $181.67 | $181.67 | 300 |
| 01:53 PM | $181.69 | Up $0.04 | $181.69 | $181.69 | 100 |
| 01:52 PM | $181.65 | Up $0.04 | $181.67 | $181.64 | 700 |
| 01:51 PM | $181.61 | Down $ -0.02 | $181.63 | $181.61 | 500 |
| 01:50 PM | $181.63 | Up $0.02 | $181.69 | $181.63 | 2,100 |
| 01:49 PM | $181.61 | Up $0.03 | $181.62 | $181.56 | 2,100 |
| 01:48 PM | $181.58 | Down $ -0.01 | $181.58 | $181.58 | 800 |
| 01:47 PM | $181.59 | Up $0.00 | $181.60 | $181.59 | 700 |
| 01:46 PM | $181.59 | Up $0.00 | $181.61 | $181.59 | 600 |
| 01:44 PM | $181.59 | Up $0.04 | $181.59 | $181.54 | 1,100 |
| 01:44 PM | $181.59 | Up $0.00 | $181.59 | $181.54 | 0 |
| 01:43 PM | $181.55 | Down $ -0.02 | $181.55 | $181.55 | 200 |
| 01:42 PM | $181.57 | Down $ -0.02 | $181.57 | $181.57 | 200 |
| 01:40 PM | $181.59 | Up $0.04 | $181.61 | $181.57 | 1,000 |
| 01:40 PM | $181.59 | Up $0.00 | $181.61 | $181.57 | 0 |
| 01:39 PM | $181.55 | Up $0.02 | $181.59 | $181.54 | 1,600 |
| 01:38 PM | $181.53 | Down $ -0.01 | $181.53 | $181.53 | 100 |
| 01:37 PM | $181.54 | Down $ -0.02 | $181.57 | $181.54 | 600 |
| 01:35 PM | $181.56 | Up $0.01 | $181.58 | $181.56 | 800 |
| 01:35 PM | $181.56 | Up $0.00 | $181.58 | $181.56 | 0 |
| 01:32 PM | $181.55 | Up $0.04 | $181.59 | $181.54 | 900 |
| 01:32 PM | $181.55 | Up $0.00 | $181.59 | $181.54 | 0 |
| 01:32 PM | $181.55 | Up $0.00 | $181.59 | $181.54 | 0 |
| 01:31 PM | $181.51 | Down $ -0.04 | $181.51 | $181.51 | 300 |
| 01:30 PM | $181.55 | Down $ -0.07 | $181.60 | $181.55 | 1,000 |
| 01:29 PM | $181.62 | Down $ -0.04 | $181.66 | $181.62 | 700 |
| 01:28 PM | $181.66 | Up $0.07 | $181.66 | $181.53 | 2,600 |
| 01:27 PM | $181.59 | Down $ -0.07 | $181.63 | $181.59 | 600 |
| 01:26 PM | $181.66 | Down $ -0.07 | $181.75 | $181.66 | 1,800 |
| 01:25 PM | $181.73 | Up $0.03 | $181.74 | $181.70 | 1,100 |
| 01:24 PM | $181.70 | Up $0.02 | $181.71 | $181.67 | 800 |
| 01:23 PM | $181.68 | Up $0.01 | $181.69 | $181.67 | 1,700 |
| 01:22 PM | $181.67 | Up $0.00 | $181.68 | $181.65 | 1,100 |
| 01:21 PM | $181.67 | Up $0.06 | $181.67 | $181.65 | 1,500 |
| 01:20 PM | $181.61 | Down $ -0.02 | $181.66 | $181.60 | 1,400 |
| 01:17 PM | $181.63 | Down $ -0.09 | $181.73 | $181.63 | 800 |
| 01:17 PM | $181.63 | Up $0.00 | $181.73 | $181.63 | 0 |
| 01:17 PM | $181.63 | Up $0.00 | $181.73 | $181.63 | 0 |
| 01:16 PM | $181.72 | Down $ -0.04 | $181.76 | $181.70 | 1,800 |
| 01:15 PM | $181.76 | Up $0.05 | $181.76 | $181.71 | 2,000 |
| 01:14 PM | $181.71 | Down $ -0.07 | $181.78 | $181.71 | 500 |
| 01:13 PM | $181.78 | Down $ -0.06 | $181.84 | $181.78 | 1,700 |
| 01:12 PM | $181.84 | Up $0.00 | $181.87 | $181.84 | 800 |
| 01:11 PM | $181.84 | Down $ -0.06 | $181.89 | $181.83 | 2,800 |
| 01:10 PM | $181.90 | Down $ -0.02 | $181.91 | $181.88 | 1,700 |
| 01:09 PM | $181.92 | Down $ -0.02 | $181.92 | $181.92 | 100 |
| 01:08 PM | $181.94 | Up $0.01 | $181.95 | $181.94 | 900 |
| 01:07 PM | $181.93 | Down $ -0.04 | $181.95 | $181.90 | 1,900 |
| 01:06 PM | $181.97 | Up $0.01 | $181.97 | $181.95 | 600 |
| 01:05 PM | $181.96 | Up $0.02 | $181.96 | $181.96 | 300 |
| 01:04 PM | $181.94 | Down $ -0.05 | $181.94 | $181.94 | 100 |
| 01:03 PM | $181.99 | Down $ -0.01 | $182.01 | $181.99 | 700 |
| 01:02 PM | $182.00 | Up $0.02 | $182.03 | $182.00 | 1,000 |
| 01:01 PM | $181.98 | Up $0.02 | $181.98 | $181.98 | 100 |
| 01:00 PM | $181.96 | Down $ -0.03 | $181.99 | $181.96 | 400 |
| 12:59 PM | $181.99 | Up $0.04 | $181.99 | $181.97 | 400 |
| 12:57 PM | $181.95 | Up $0.05 | $181.95 | $181.90 | 2,200 |
| 12:57 PM | $181.95 | Up $0.00 | $181.95 | $181.90 | 0 |
| 12:56 PM | $181.90 | Down $ -0.09 | $181.97 | $181.90 | 300 |
| 12:55 PM | $181.99 | Down $ -0.01 | $181.99 | $181.98 | 300 |
| 12:54 PM | $182.00 | Up $0.03 | $182.00 | $181.98 | 700 |
| 12:53 PM | $181.97 | Up $0.00 | $182.01 | $181.97 | 2,300 |
| 12:51 PM | $181.97 | Down $ -0.02 | $182.00 | $181.97 | 600 |
| 12:51 PM | $181.97 | Up $0.00 | $182.00 | $181.97 | 0 |
| 12:50 PM | $181.99 | Up $0.04 | $181.99 | $181.94 | 300 |
| 12:49 PM | $181.95 | Up $0.01 | $181.96 | $181.95 | 500 |
| 12:48 PM | $181.94 | Up $0.03 | $181.94 | $181.94 | 100 |
| 12:47 PM | $181.91 | Up $0.03 | $181.91 | $181.88 | 400 |
| 12:46 PM | $181.88 | Down $ -0.04 | $181.88 | $181.88 | 100 |
| 12:45 PM | $181.92 | Down $ -0.07 | $181.95 | $181.90 | 1,600 |
| 12:44 PM | $181.99 | Down $ -0.02 | $181.99 | $181.99 | 1,000 |
| 12:43 PM | $182.01 | Up $0.00 | $182.02 | $182.00 | 400 |
| 12:42 PM | $182.01 | Down $ -0.02 | $182.01 | $182.00 | 700 |
| 12:41 PM | $182.03 | Up $0.00 | $182.03 | $181.96 | 1,200 |
| 12:40 PM | $182.03 | Up $0.02 | $182.04 | $182.03 | 500 |
| 12:39 PM | $182.01 | Down $ -0.03 | $182.02 | $182.01 | 800 |
| 12:38 PM | $182.04 | Up $0.07 | $182.06 | $181.99 | 800 |
| 12:37 PM | $181.97 | Down $ -0.02 | $181.98 | $181.97 | 200 |
| 12:36 PM | $181.99 | Up $0.07 | $181.99 | $181.94 | 700 |
| 12:35 PM | $181.92 | Down $ -0.06 | $181.99 | $181.92 | 1,300 |
| 12:34 PM | $181.98 | Up $0.04 | $182.01 | $181.98 | 1,800 |
| 12:31 PM | $181.94 | Up $0.09 | $181.95 | $181.88 | 500 |
| 12:31 PM | $181.94 | Up $0.00 | $181.95 | $181.88 | 0 |
| 12:31 PM | $181.94 | Up $0.00 | $181.95 | $181.88 | 0 |
| 12:30 PM | $181.85 | Up $0.08 | $181.85 | $181.79 | 1,200 |
| 12:27 PM | $181.77 | Down $ -0.03 | $181.77 | $181.77 | 300 |
| 12:27 PM | $181.77 | Up $0.00 | $181.77 | $181.77 | 0 |
| 12:27 PM | $181.77 | Up $0.00 | $181.77 | $181.77 | 0 |
| 12:26 PM | $181.80 | Down $ -0.01 | $181.81 | $181.80 | 400 |
| 12:25 PM | $181.81 | Down $ -0.04 | $181.86 | $181.81 | 1,000 |
| 12:24 PM | $181.85 | Up $0.04 | $181.85 | $181.81 | 1,000 |
| 12:22 PM | $181.81 | Up $0.06 | $181.81 | $181.76 | 600 |
| 12:22 PM | $181.81 | Up $0.00 | $181.81 | $181.76 | 0 |
| 12:21 PM | $181.75 | Down $ -0.05 | $181.77 | $181.70 | 1,100 |
| 12:20 PM | $181.80 | Down $ -0.08 | $181.88 | $181.80 | 1,000 |
| 12:19 PM | $181.88 | Down $ -0.10 | $181.96 | $181.88 | 1,500 |
| 12:18 PM | $181.98 | Down $ -0.02 | $181.98 | $181.98 | 100 |
| 12:17 PM | $182.00 | Up $0.03 | $182.02 | $181.99 | 4,900 |
| 12:16 PM | $181.97 | Up $0.04 | $181.97 | $181.95 | 800 |
| 12:15 PM | $181.93 | Down $ -0.04 | $181.96 | $181.91 | 500 |
| 12:14 PM | $181.97 | Down $ -0.03 | $182.02 | $181.97 | 400 |
| 12:13 PM | $182.00 | Down $ -0.01 | $182.00 | $181.99 | 400 |
| 12:12 PM | $182.01 | Up $0.05 | $182.03 | $182.01 | 200 |
| 12:11 PM | $181.96 | Up $0.04 | $181.96 | $181.89 | 1,500 |
| 12:10 PM | $181.92 | Down $ -0.03 | $181.92 | $181.91 | 600 |
| 12:09 PM | $181.95 | Down $ -0.06 | $182.04 | $181.95 | 900 |
| 12:08 PM | $182.01 | Up $0.04 | $182.01 | $181.95 | 800 |
| 12:07 PM | $181.97 | Up $0.01 | $181.97 | $181.96 | 1,100 |
| 12:06 PM | $181.96 | Down $ -0.07 | $181.98 | $181.89 | 1,900 |
| 12:05 PM | $182.03 | Up $0.09 | $182.03 | $181.97 | 1,300 |
| 12:04 PM | $181.94 | Down $ -0.04 | $181.99 | $181.94 | 1,100 |
| 12:02 PM | $181.98 | Up $0.05 | $181.98 | $181.96 | 500 |
| 12:02 PM | $181.98 | Up $0.00 | $181.98 | $181.96 | 0 |
| 12:01 PM | $181.93 | Up $0.10 | $181.93 | $181.82 | 900 |
| 12:00 PM | $181.83 | Up $0.15 | $181.85 | $181.70 | 1,500 |
| 11:59 AM | $181.68 | Up $0.01 | $181.68 | $181.68 | 100 |
| 11:58 AM | $181.67 | Up $0.09 | $181.67 | $181.60 | 800 |
| 11:57 AM | $181.58 | Down $ -0.03 | $181.60 | $181.58 | 500 |
| 11:56 AM | $181.61 | Up $0.11 | $181.64 | $181.53 | 1,100 |
| 11:54 AM | $181.50 | Down $ -0.08 | $181.58 | $181.50 | 900 |
| 11:54 AM | $181.50 | Up $0.00 | $181.58 | $181.50 | 0 |
| 11:53 AM | $181.58 | Up $0.02 | $181.58 | $181.52 | 800 |
| 11:52 AM | $181.56 | Up $0.02 | $181.58 | $181.54 | 1,500 |
| 11:51 AM | $181.54 | Down $ -0.03 | $181.55 | $181.53 | 300 |
| 11:50 AM | $181.57 | Down $ -0.02 | $181.57 | $181.57 | 200 |
| 11:49 AM | $181.59 | Down $ -0.03 | $181.59 | $181.59 | 200 |
| 11:48 AM | $181.62 | Up $0.01 | $181.62 | $181.54 | 1,000 |
| 11:47 AM | $181.61 | Down $ -0.05 | $181.63 | $181.61 | 700 |
| 11:46 AM | $181.66 | Down $ -0.03 | $181.66 | $181.66 | 400 |
| 11:45 AM | $181.69 | Down $ -0.07 | $181.74 | $181.67 | 1,200 |
| 11:44 AM | $181.77 | Down $ -0.02 | $181.79 | $181.76 | 900 |
| 11:43 AM | $181.78 | Down $ -0.07 | $181.78 | $181.78 | 100 |
| 11:42 AM | $181.85 | Down $ -0.09 | $181.92 | $181.85 | 1,000 |
| 11:41 AM | $181.94 | Up $0.07 | $181.94 | $181.91 | 1,200 |
| 11:40 AM | $181.87 | Down $ -0.03 | $181.89 | $181.87 | 500 |
| 11:39 AM | $181.90 | Down $ -0.03 | $181.93 | $181.90 | 1,200 |
| 11:37 AM | $181.93 | Down $ -0.08 | $181.94 | $181.93 | 400 |
| 11:37 AM | $181.93 | Up $0.00 | $181.94 | $181.93 | 0 |
| 11:36 AM | $182.01 | Up $0.04 | $182.01 | $181.97 | 600 |
| 11:35 AM | $181.97 | Down $ -0.04 | $182.05 | $181.97 | 600 |
| 11:33 AM | $182.01 | Down $ -0.06 | $182.05 | $181.98 | 900 |
| 11:33 AM | $182.01 | Up $0.00 | $182.05 | $181.98 | 0 |
| 11:32 AM | $182.07 | Up $0.08 | $182.07 | $182.06 | 500 |
| 11:31 AM | $181.99 | Down $ -0.08 | $182.03 | $181.99 | 500 |
| 11:30 AM | $182.07 | Up $0.02 | $182.07 | $182.00 | 3,000 |
| 11:29 AM | $182.05 | Down $ -0.02 | $182.05 | $182.05 | 100 |
| 11:28 AM | $182.07 | Up $0.03 | $182.07 | $181.96 | 1,500 |
| 11:27 AM | $182.04 | Down $ -0.01 | $182.04 | $182.02 | 600 |
| 11:26 AM | $182.05 | Up $0.02 | $182.08 | $182.05 | 700 |
| 11:25 AM | $182.03 | Up $0.01 | $182.06 | $182.03 | 1,300 |
| 11:24 AM | $182.02 | Down $ -0.13 | $182.12 | $182.00 | 1,200 |
| 11:23 AM | $182.16 | Up $0.03 | $182.16 | $182.16 | 100 |
| 11:22 AM | $182.12 | Up $0.02 | $182.12 | $182.02 | 700 |
| 11:21 AM | $182.10 | Down $ -0.10 | $182.17 | $182.10 | 1,900 |
| 11:20 AM | $182.20 | Up $0.03 | $182.20 | $182.20 | 200 |
| 11:19 AM | $182.17 | Down $ -0.06 | $182.23 | $182.17 | 700 |
| 11:18 AM | $182.23 | Up $0.00 | $182.33 | $182.23 | 1,600 |
| 11:17 AM | $182.23 | Down $ -0.09 | $182.35 | $182.23 | 1,900 |
| 11:16 AM | $182.32 | Down $ -0.02 | $182.32 | $182.32 | 200 |
| 11:14 AM | $182.34 | Down $ -0.05 | $182.34 | $182.26 | 2,100 |
| 11:14 AM | $182.34 | Up $0.00 | $182.34 | $182.26 | 0 |
| 11:13 AM | $182.39 | Down $ -0.03 | $182.40 | $182.36 | 1,200 |
| 11:12 AM | $182.42 | Up $0.05 | $182.42 | $182.37 | 1,200 |
| 11:11 AM | $182.37 | Up $0.04 | $182.37 | $182.30 | 1,200 |
| 11:10 AM | $182.33 | Up $0.11 | $182.35 | $182.29 | 1,000 |
| 11:07 AM | $182.22 | Down $ -0.09 | $182.25 | $182.16 | 1,400 |
| 11:07 AM | $182.22 | Up $0.00 | $182.25 | $182.16 | 0 |
| 11:07 AM | $182.22 | Up $0.00 | $182.25 | $182.16 | 0 |
| 11:06 AM | $182.31 | Up $0.03 | $182.31 | $182.28 | 700 |
| 11:05 AM | $182.28 | Down $ -0.06 | $182.28 | $182.28 | 100 |
| 11:04 AM | $182.34 | Up $0.07 | $182.34 | $182.31 | 400 |
| 11:03 AM | $182.27 | Down $ -0.06 | $182.36 | $182.27 | 1,100 |
| 11:01 AM | $182.33 | Up $0.00 | $182.36 | $182.30 | 900 |
| 11:01 AM | $182.33 | Up $0.00 | $182.36 | $182.30 | 0 |
| 11:00 AM | $182.33 | Down $ -0.01 | $182.36 | $182.33 | 200 |
| 10:59 AM | $182.34 | Down $ -0.15 | $182.47 | $182.34 | 1,300 |
| 10:58 AM | $182.49 | Down $ -0.09 | $182.55 | $182.46 | 1,500 |
| 10:57 AM | $182.58 | Up $0.06 | $182.58 | $182.51 | 600 |
| 10:56 AM | $182.52 | Up $0.10 | $182.53 | $182.46 | 700 |
| 10:55 AM | $182.42 | Down $ -0.06 | $182.50 | $182.42 | 500 |
| 10:54 AM | $182.48 | Down $ -0.10 | $182.50 | $182.48 | 200 |
| 10:53 AM | $182.58 | Down $ -0.06 | $182.70 | $182.58 | 900 |
| 10:52 AM | $182.64 | Down $ -0.15 | $182.76 | $182.64 | 600 |
| 10:51 AM | $182.79 | Down $ -0.02 | $182.79 | $182.75 | 600 |
| 10:50 AM | $182.81 | Down $ -0.03 | $182.84 | $182.81 | 900 |
| 10:49 AM | $182.84 | Down $ -0.03 | $182.93 | $182.83 | 1,400 |
| 10:48 AM | $182.87 | Up $0.01 | $182.88 | $182.87 | 400 |
| 10:47 AM | $182.86 | Up $0.02 | $182.86 | $182.86 | 300 |
| 10:46 AM | $182.84 | Up $0.05 | $182.84 | $182.79 | 900 |
| 10:45 AM | $182.79 | Down $ -0.08 | $182.80 | $182.78 | 3,000 |
| 10:44 AM | $182.87 | Up $0.12 | $182.87 | $182.79 | 500 |
| 10:42 AM | $182.75 | Down $ -0.12 | $182.75 | $182.71 | 500 |
| 10:42 AM | $182.75 | Up $0.00 | $182.75 | $182.71 | 0 |
| 10:41 AM | $182.87 | Up $0.00 | $182.91 | $182.87 | 400 |
| 10:40 AM | $182.87 | Down $ -0.01 | $182.92 | $182.84 | 800 |
| 10:39 AM | $182.88 | Up $0.10 | $182.88 | $182.88 | 200 |
| 10:38 AM | $182.78 | Up $0.00 | $182.82 | $182.77 | 700 |
| 10:37 AM | $182.78 | Up $0.03 | $182.88 | $182.78 | 1,100 |
| 10:36 AM | $182.75 | Up $0.07 | $182.76 | $182.64 | 16,800 |
| 10:35 AM | $182.68 | Up $0.08 | $182.68 | $182.60 | 900 |
| 10:34 AM | $182.60 | Down $ -0.21 | $182.79 | $182.59 | 2,000 |
| 10:33 AM | $182.81 | Up $0.31 | $182.82 | $182.49 | 3,100 |
| 10:32 AM | $182.50 | Up $0.02 | $182.54 | $182.46 | 18,100 |
| 10:31 AM | $182.48 | Up $0.02 | $182.53 | $182.43 | 4,100 |
| 10:30 AM | $182.46 | Up $0.06 | $182.58 | $182.41 | 4,000 |
| 10:29 AM | $182.40 | Up $0.09 | $182.47 | $182.35 | 1,200 |
| 10:28 AM | $182.31 | Down $ -0.01 | $182.36 | $182.29 | 600 |
| 10:27 AM | $182.32 | Up $0.05 | $182.32 | $182.25 | 400 |
| 10:26 AM | $182.27 | Down $ -0.08 | $182.43 | $182.27 | 900 |
| 10:25 AM | $182.35 | Up $0.04 | $182.35 | $182.27 | 900 |
| 10:24 AM | $182.31 | Down $ -0.06 | $182.31 | $182.31 | 300 |
| 10:23 AM | $182.37 | Up $0.19 | $182.37 | $182.26 | 700 |
| 10:22 AM | $182.19 | Up $0.06 | $182.19 | $182.08 | 200 |
| 10:21 AM | $182.13 | Up $0.13 | $182.13 | $182.12 | 200 |
| 10:20 AM | $182.00 | Down $ -0.02 | $182.10 | $182.00 | 2,700 |
| 10:19 AM | $182.02 | Up $0.12 | $182.02 | $181.86 | 1,100 |
| 10:18 AM | $181.90 | Up $0.09 | $181.90 | $181.72 | 1,200 |
| 10:17 AM | $181.81 | Down $ -0.08 | $181.87 | $181.81 | 900 |
| 10:16 AM | $181.89 | Down $ -0.12 | $182.00 | $181.89 | 5,000 |
| 10:15 AM | $182.01 | Down $ -0.14 | $182.15 | $182.01 | 1,000 |
| 10:13 AM | $182.15 | Down $ -0.03 | $182.15 | $182.15 | 100 |
| 10:13 AM | $182.15 | Up $0.00 | $182.15 | $182.15 | 0 |
| 10:12 AM | $182.18 | Up $0.07 | $182.18 | $182.04 | 1,100 |
| 10:11 AM | $182.11 | Up $0.16 | $182.11 | $182.02 | 300 |
| 10:10 AM | $181.95 | Down $ -0.06 | $182.00 | $181.91 | 1,300 |
| 10:09 AM | $182.01 | Up $0.17 | $182.01 | $181.84 | 400 |
| 10:08 AM | $181.84 | Down $ -0.01 | $181.87 | $181.78 | 800 |
| 10:07 AM | $181.85 | Down $ -0.07 | $181.91 | $181.77 | 1,500 |
| 10:06 AM | $181.92 | Down $ -0.25 | $182.22 | $181.92 | 2,500 |
| 10:05 AM | $182.17 | Up $0.02 | $182.17 | $182.06 | 600 |
| 10:04 AM | $182.15 | Up $0.19 | $182.16 | $182.03 | 900 |
| 10:03 AM | $181.96 | Down $ -0.13 | $182.09 | $181.91 | 2,000 |
| 10:02 AM | $182.09 | Down $ -0.03 | $182.14 | $182.09 | 1,100 |
| 10:01 AM | $182.11 | Down $ -0.37 | $182.44 | $182.11 | 1,400 |
| 10:00 AM | $182.48 | Down $ -0.07 | $182.53 | $182.40 | 1,000 |
| 09:59 AM | $182.55 | Down $ -0.03 | $182.55 | $182.55 | 400 |
| 09:58 AM | $182.58 | Up $0.05 | $182.65 | $182.53 | 800 |
| 09:57 AM | $182.53 | Down $ -0.05 | $182.57 | $182.53 | 300 |
| 09:56 AM | $182.58 | Down $ -0.02 | $182.71 | $182.58 | 900 |
| 09:55 AM | $182.60 | Down $ -0.01 | $182.61 | $182.46 | 2,900 |
| 09:54 AM | $182.61 | Up $0.01 | $182.62 | $182.61 | 300 |
| 09:53 AM | $182.60 | Down $ -0.06 | $182.67 | $182.60 | 700 |
| 09:52 AM | $182.66 | Up $0.23 | $182.72 | $182.49 | 2,200 |
| 09:51 AM | $182.43 | Up $0.01 | $182.48 | $182.43 | 600 |
| 09:50 AM | $182.42 | Down $ -0.11 | $182.42 | $182.42 | 100 |
| 09:49 AM | $182.53 | Down $ -0.02 | $182.56 | $182.42 | 900 |
| 09:48 AM | $182.55 | Up $0.23 | $182.55 | $182.39 | 1,300 |
| 09:47 AM | $182.32 | Down $ -0.08 | $182.32 | $182.32 | 100 |
| 09:46 AM | $182.40 | Down $ -0.15 | $182.44 | $182.40 | 1,000 |
| 09:45 AM | $182.55 | Up $0.00 | $182.76 | $182.55 | 1,800 |
| 09:44 AM | $182.55 | Down $ -0.02 | $182.70 | $182.55 | 800 |
| 09:43 AM | $182.57 | Up $0.02 | $182.57 | $182.50 | 500 |
| 09:42 AM | $182.55 | Up $0.25 | $182.55 | $182.36 | 700 |
| 09:41 AM | $182.30 | Down $ -0.04 | $182.48 | $182.27 | 1,500 |
| 09:40 AM | $182.34 | Down $ -0.16 | $182.63 | $182.34 | 4,100 |
| 09:39 AM | $182.50 | Down $ -0.15 | $182.59 | $182.50 | 700 |
| 09:38 AM | $182.65 | Up $0.01 | $182.74 | $182.65 | 2,600 |
| 09:37 AM | $182.64 | Down $ -0.17 | $182.67 | $182.48 | 2,000 |
| 09:36 AM | $182.81 | Down $ -0.13 | $182.81 | $182.81 | 200 |
| 09:35 AM | $182.94 | Up $0.54 | $182.94 | $182.65 | 1,100 |
| 09:34 AM | $182.40 | Down $ -0.20 | $182.64 | $182.40 | 800 |
| 09:33 AM | $182.60 | Down $ -0.28 | $182.90 | $182.60 | 1,900 |
| 09:32 AM | $182.88 | Down $ -0.05 | $182.88 | $182.88 | 200 |
| 09:31 AM | $182.93 | Down $ -0.06 | $183.20 | $182.46 | 5,900 |
| 09:30 AM | $182.99 | Up $1.09 | $182.99 | $182.80 | 5,600 |
| Previous close | $181.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | $181.67 | $181.70 | $182.06 | $181.51 | 106,200 |
| 12/11/2026 | $181.90 | $182.58 | $182.71 | $181.52 | 1,081,500 |
| 11/11/2026 | $181.69 | $181.25 | $181.97 | $180.95 | 852,200 |
| 10/11/2026 | $179.80 | $179.71 | $180.43 | $179.49 | 950,500 |
| 09/11/2026 | $179.45 | $178.14 | $179.99 | $178.10 | 1,333,200 |
| 06/11/2026 | $175.21 | $176.73 | $177.30 | $175.10 | 856,000 |
| 05/11/2026 | $177.24 | $178.88 | $178.95 | $176.03 | 977,300 |
| 04/11/2026 | $180.44 | $178.26 | $180.55 | $178.02 | 1,846,700 |
| 03/11/2026 | $176.95 | $177.10 | $177.46 | $176.50 | 805,800 |
| 02/11/2026 | $177.35 | $177.27 | $177.90 | $176.45 | 662,600 |
| 30/10/2026 | $172.81 | $173.11 | $174.39 | $172.38 | 1,038,500 |
| 29/10/2026 | $173.68 | $172.04 | $173.71 | $171.98 | 456,000 |
| 28/10/2026 | $174.05 | $175.41 | $175.71 | $173.84 | 588,800 |
| 27/10/2026 | $176.47 | $175.90 | $176.58 | $175.77 | 791,400 |
| 26/10/2026 | $173.00 | $173.02 | $173.49 | $172.67 | 533,200 |
| 23/10/2026 | $172.50 | $172.37 | $173.12 | $171.83 | 546,600 |
| 22/10/2026 | $175.01 | $175.55 | $175.87 | $174.96 | 1,020,300 |
| 21/10/2026 | $171.53 | $172.26 | $172.53 | $170.68 | 503,100 |
| 20/10/2026 | $170.59 | $169.75 | $170.73 | $169.60 | 944,100 |
| 19/10/2026 | $169.63 | $169.29 | $170.08 | $169.01 | 435,900 |
| 16/10/2026 | $172.39 | $171.35 | $172.43 | $171.25 | 993,800 |
| 15/10/2026 | $171.56 | $170.94 | $171.84 | $170.62 | 743,500 |
| 14/10/2026 | $170.78 | $169.95 | $170.95 | $169.64 | 519,000 |
| 13/10/2026 | $169.21 | $168.72 | $169.45 | $168.35 | 456,300 |
| 09/10/2026 | $168.06 | $167.63 | $168.26 | $167.36 | 357,000 |
| 08/10/2026 | $166.23 | $165.88 | $166.78 | $165.57 | 849,600 |
| 07/10/2026 | $164.99 | $165.73 | $166.46 | $164.80 | 945,500 |
| 06/10/2026 | $168.34 | $168.42 | $168.59 | $167.84 | 904,400 |
| 05/10/2026 | $170.45 | $170.10 | $171.24 | $170.10 | 1,811,900 |
| 02/10/2026 | $170.66 | $170.41 | $171.18 | $170.12 | 1,200,500 |
Graphs are not available, please refer to the detailed table