Find a quote
CANADIAN NATIONAL RAILWAY CO.
172.77 Down -2.24 (-1.30 %)
Delayed : 2026/10/23 14:42:47
- Previous close $175.01
- Opening $174.07
- Today High $174.99
- Today Low $170.22
- Price Bid $172.74
- Price Ask $172.74
- 52 Weeks High $185.25
- 52 Weeks Low $128.05
- Size Bid 1
- Size Ask 6
- Volume 419,607
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:42 PM | $172.77 | Down $ -0.05 | $172.80 | $172.77 | 400 |
| 02:39 PM | $172.82 | Down $ -0.11 | $172.90 | $172.82 | 1,200 |
| 02:39 PM | $172.82 | Up $0.00 | $172.90 | $172.82 | 0 |
| 02:39 PM | $172.82 | Up $0.00 | $172.90 | $172.82 | 0 |
| 02:38 PM | $172.93 | Up $0.06 | $172.93 | $172.88 | 1,000 |
| 02:36 PM | $172.87 | Up $0.10 | $172.88 | $172.81 | 2,000 |
| 02:36 PM | $172.87 | Up $0.00 | $172.88 | $172.81 | 0 |
| 02:35 PM | $172.77 | Down $ -0.11 | $172.83 | $172.65 | 3,900 |
| 02:34 PM | $172.88 | Up $0.04 | $172.88 | $172.88 | 100 |
| 02:33 PM | $172.84 | Up $0.09 | $172.84 | $172.78 | 1,700 |
| 02:32 PM | $172.75 | Up $0.04 | $172.75 | $172.74 | 400 |
| 02:29 PM | $172.71 | Up $0.02 | $172.71 | $172.70 | 400 |
| 02:29 PM | $172.71 | Up $0.00 | $172.71 | $172.70 | 0 |
| 02:29 PM | $172.71 | Up $0.00 | $172.71 | $172.70 | 0 |
| 02:27 PM | $172.69 | Up $0.07 | $172.69 | $172.62 | 900 |
| 02:27 PM | $172.69 | Up $0.00 | $172.69 | $172.62 | 0 |
| 02:26 PM | $172.62 | Down $ -0.02 | $172.63 | $172.62 | 500 |
| 02:25 PM | $172.64 | Down $ -0.09 | $172.70 | $172.64 | 800 |
| 02:24 PM | $172.73 | Up $0.02 | $172.73 | $172.73 | 100 |
| 02:23 PM | $172.71 | Down $ -0.01 | $172.77 | $172.71 | 200 |
| 02:22 PM | $172.72 | Down $ -0.09 | $172.74 | $172.66 | 700 |
| 02:21 PM | $172.81 | Down $ -0.05 | $172.81 | $172.78 | 300 |
| 02:20 PM | $172.86 | Up $0.01 | $172.86 | $172.80 | 1,900 |
| 02:18 PM | $172.85 | Down $0.00 | $172.85 | $172.85 | 100 |
| 02:18 PM | $172.85 | Up $0.00 | $172.85 | $172.85 | 0 |
| 02:17 PM | $172.86 | Down $ -0.02 | $172.89 | $172.86 | 1,800 |
| 02:16 PM | $172.87 | Up $0.06 | $172.87 | $172.87 | 300 |
| 02:15 PM | $172.81 | Down $ -0.01 | $172.81 | $172.80 | 1,100 |
| 02:14 PM | $172.82 | Up $0.09 | $172.82 | $172.75 | 800 |
| 02:13 PM | $172.73 | Up $0.01 | $172.76 | $172.73 | 400 |
| 02:12 PM | $172.72 | Up $0.01 | $172.72 | $172.72 | 500 |
| 02:11 PM | $172.71 | Down $ -0.02 | $172.71 | $172.64 | 1,300 |
| 02:08 PM | $172.73 | Up $0.00 | $172.73 | $172.73 | 100 |
| 02:08 PM | $172.73 | Up $0.00 | $172.73 | $172.73 | 0 |
| 02:08 PM | $172.73 | Up $0.00 | $172.73 | $172.73 | 0 |
| 02:07 PM | $172.73 | Up $0.07 | $172.73 | $172.73 | 200 |
| 02:06 PM | $172.66 | Up $0.07 | $172.66 | $172.66 | 100 |
| 02:05 PM | $172.59 | Up $0.14 | $172.59 | $172.46 | 1,000 |
| 02:04 PM | $172.45 | Down $ -0.04 | $172.45 | $172.42 | 500 |
| 02:03 PM | $172.49 | Up $0.06 | $172.49 | $172.48 | 200 |
| 02:02 PM | $172.43 | Up $0.06 | $172.43 | $172.43 | 300 |
| 02:01 PM | $172.37 | Down $ -0.04 | $172.46 | $172.36 | 700 |
| 02:00 PM | $172.41 | Down $ -0.13 | $172.62 | $172.41 | 3,100 |
| 01:59 PM | $172.54 | Up $0.00 | $172.58 | $172.50 | 1,000 |
| 01:58 PM | $172.54 | Up $0.09 | $172.54 | $172.51 | 400 |
| 01:57 PM | $172.45 | Up $0.11 | $172.45 | $172.40 | 600 |
| 01:56 PM | $172.34 | Down $ -0.11 | $172.35 | $172.34 | 900 |
| 01:55 PM | $172.45 | Up $0.14 | $172.45 | $172.35 | 800 |
| 01:54 PM | $172.31 | Up $0.03 | $172.31 | $172.31 | 200 |
| 01:53 PM | $172.28 | Up $0.14 | $172.28 | $172.19 | 1,200 |
| 01:52 PM | $172.14 | Down $ -0.01 | $172.14 | $172.14 | 400 |
| 01:51 PM | $172.15 | Up $0.02 | $172.15 | $172.10 | 600 |
| 01:50 PM | $172.13 | Down $ -0.04 | $172.21 | $172.13 | 900 |
| 01:49 PM | $172.17 | Down $ -0.04 | $172.18 | $172.10 | 1,200 |
| 01:48 PM | $172.21 | Down $ -0.04 | $172.23 | $172.17 | 3,800 |
| 01:47 PM | $172.25 | Up $0.17 | $172.25 | $172.16 | 1,900 |
| 01:45 PM | $172.08 | Up $0.07 | $172.08 | $172.08 | 500 |
| 01:45 PM | $172.08 | Up $0.00 | $172.08 | $172.08 | 0 |
| 01:43 PM | $172.01 | Up $0.05 | $172.01 | $171.96 | 800 |
| 01:43 PM | $172.01 | Up $0.00 | $172.01 | $171.96 | 0 |
| 01:42 PM | $171.96 | Down $ -0.05 | $171.96 | $171.96 | 200 |
| 01:40 PM | $172.01 | Up $0.04 | $172.01 | $171.95 | 1,700 |
| 01:40 PM | $172.01 | Up $0.00 | $172.01 | $171.95 | 0 |
| 01:39 PM | $171.97 | Up $0.00 | $171.97 | $171.97 | 200 |
| 01:38 PM | $171.97 | Up $0.02 | $171.97 | $171.97 | 300 |
| 01:37 PM | $171.95 | Down $ -0.01 | $171.96 | $171.92 | 1,500 |
| 01:36 PM | $171.96 | Down $ -0.02 | $172.00 | $171.95 | 1,300 |
| 01:35 PM | $171.98 | Down $ -0.04 | $172.02 | $171.98 | 1,300 |
| 01:34 PM | $172.02 | Up $0.02 | $172.02 | $171.99 | 1,500 |
| 01:33 PM | $172.00 | Up $0.00 | $172.00 | $171.97 | 1,700 |
| 01:32 PM | $172.00 | Down $ -0.03 | $172.05 | $171.99 | 4,400 |
| 01:31 PM | $172.03 | Down $0.00 | $172.05 | $172.03 | 400 |
| 01:29 PM | $172.03 | Up $0.00 | $172.03 | $172.00 | 500 |
| 01:29 PM | $172.03 | Up $0.00 | $172.03 | $172.00 | 0 |
| 01:27 PM | $172.03 | Up $0.01 | $172.03 | $172.02 | 300 |
| 01:27 PM | $172.03 | Up $0.00 | $172.03 | $172.02 | 0 |
| 01:26 PM | $172.02 | Up $0.01 | $172.04 | $171.98 | 3,300 |
| 01:25 PM | $172.01 | Up $0.00 | $172.01 | $172.01 | 1,200 |
| 01:24 PM | $172.01 | Down $ -0.05 | $172.06 | $172.01 | 600 |
| 01:23 PM | $172.06 | Up $0.04 | $172.06 | $172.00 | 1,100 |
| 01:22 PM | $172.02 | Down $ -0.04 | $172.02 | $171.99 | 900 |
| 01:21 PM | $172.06 | Up $0.02 | $172.06 | $172.04 | 500 |
| 01:20 PM | $172.04 | Down $ -0.01 | $172.04 | $172.01 | 900 |
| 01:19 PM | $172.05 | Up $0.07 | $172.12 | $172.04 | 700 |
| 01:18 PM | $171.98 | Up $0.08 | $171.98 | $171.95 | 800 |
| 01:17 PM | $171.90 | Up $0.07 | $171.91 | $171.86 | 1,400 |
| 01:16 PM | $171.83 | Down $ -0.13 | $171.89 | $171.83 | 2,300 |
| 01:15 PM | $171.96 | Down $ -0.03 | $171.96 | $171.96 | 100 |
| 01:14 PM | $171.99 | Up $0.03 | $171.99 | $171.93 | 1,800 |
| 01:13 PM | $171.96 | Up $0.03 | $171.97 | $171.96 | 200 |
| 01:12 PM | $171.93 | Down $ -0.06 | $171.93 | $171.93 | 300 |
| 01:11 PM | $171.99 | Down $ -0.05 | $171.99 | $171.99 | 100 |
| 01:10 PM | $172.05 | Down $ -0.11 | $172.09 | $172.04 | 400 |
| 01:08 PM | $172.15 | Down $ -0.15 | $172.29 | $172.15 | 1,700 |
| 01:08 PM | $172.15 | Up $0.00 | $172.29 | $172.15 | 0 |
| 01:07 PM | $172.30 | Down $ -0.07 | $172.32 | $172.30 | 1,400 |
| 01:05 PM | $172.37 | Up $0.01 | $172.37 | $172.37 | 200 |
| 01:05 PM | $172.37 | Up $0.00 | $172.37 | $172.37 | 0 |
| 01:03 PM | $172.36 | Up $0.02 | $172.36 | $172.22 | 2,200 |
| 01:03 PM | $172.36 | Up $0.00 | $172.36 | $172.22 | 0 |
| 01:02 PM | $172.34 | Up $0.05 | $172.35 | $172.34 | 300 |
| 01:00 PM | $172.30 | Down $ -0.11 | $172.37 | $172.29 | 1,800 |
| 01:00 PM | $172.30 | Up $0.00 | $172.37 | $172.29 | 0 |
| 12:59 PM | $172.40 | Up $0.00 | $172.41 | $172.40 | 800 |
| 12:58 PM | $172.40 | Up $0.02 | $172.40 | $172.34 | 700 |
| 12:57 PM | $172.38 | Down $ -0.01 | $172.38 | $172.38 | 100 |
| 12:56 PM | $172.39 | Down $ -0.08 | $172.46 | $172.36 | 1,600 |
| 12:55 PM | $172.47 | Up $0.03 | $172.47 | $172.47 | 200 |
| 12:53 PM | $172.43 | Down $ -0.04 | $172.43 | $172.43 | 300 |
| 12:53 PM | $172.43 | Up $0.00 | $172.43 | $172.43 | 0 |
| 12:52 PM | $172.47 | Up $0.05 | $172.47 | $172.47 | 100 |
| 12:51 PM | $172.42 | Down $ -0.16 | $172.54 | $172.42 | 2,300 |
| 12:49 PM | $172.58 | Down $ -0.06 | $172.60 | $172.57 | 1,400 |
| 12:49 PM | $172.58 | Up $0.00 | $172.60 | $172.57 | 0 |
| 12:48 PM | $172.64 | Up $0.08 | $172.64 | $172.61 | 200 |
| 12:47 PM | $172.56 | Down $ -0.06 | $172.56 | $172.56 | 300 |
| 12:46 PM | $172.62 | Up $0.08 | $172.62 | $172.61 | 700 |
| 12:45 PM | $172.54 | Down $ -0.11 | $172.57 | $172.54 | 600 |
| 12:44 PM | $172.65 | Up $0.05 | $172.65 | $172.65 | 100 |
| 12:43 PM | $172.60 | Up $0.07 | $172.65 | $172.54 | 700 |
| 12:42 PM | $172.53 | Up $0.03 | $172.53 | $172.52 | 500 |
| 12:41 PM | $172.50 | Down $ -0.03 | $172.51 | $172.48 | 700 |
| 12:40 PM | $172.53 | Up $0.03 | $172.53 | $172.53 | 100 |
| 12:39 PM | $172.50 | Down $ -0.13 | $172.62 | $172.50 | 700 |
| 12:38 PM | $172.63 | Down $ -0.02 | $172.63 | $172.63 | 300 |
| 12:37 PM | $172.65 | Down $ -0.12 | $172.72 | $172.64 | 2,100 |
| 12:36 PM | $172.77 | Up $0.03 | $172.78 | $172.75 | 500 |
| 12:35 PM | $172.74 | Up $0.04 | $172.74 | $172.72 | 300 |
| 12:34 PM | $172.70 | Down $ -0.05 | $172.79 | $172.70 | 2,500 |
| 12:33 PM | $172.75 | Up $0.09 | $172.77 | $172.71 | 600 |
| 12:32 PM | $172.66 | Up $0.03 | $172.66 | $172.62 | 1,400 |
| 12:31 PM | $172.63 | Up $0.04 | $172.63 | $172.62 | 700 |
| 12:30 PM | $172.59 | Down $ -0.01 | $172.59 | $172.59 | 200 |
| 12:28 PM | $172.60 | Up $0.17 | $172.60 | $172.39 | 3,800 |
| 12:28 PM | $172.60 | Up $0.00 | $172.60 | $172.39 | 0 |
| 12:27 PM | $172.43 | Up $0.10 | $172.44 | $172.39 | 1,200 |
| 12:26 PM | $172.33 | Up $0.01 | $172.34 | $172.28 | 700 |
| 12:24 PM | $172.32 | Up $0.00 | $172.33 | $172.32 | 200 |
| 12:24 PM | $172.32 | Up $0.00 | $172.33 | $172.32 | 0 |
| 12:23 PM | $172.32 | Down $ -0.01 | $172.33 | $172.27 | 900 |
| 12:22 PM | $172.33 | Down $ -0.01 | $172.38 | $172.33 | 1,100 |
| 12:21 PM | $172.34 | Up $0.06 | $172.34 | $172.34 | 300 |
| 12:20 PM | $172.28 | Up $0.07 | $172.28 | $172.26 | 1,100 |
| 12:19 PM | $172.21 | Up $0.09 | $172.21 | $172.17 | 700 |
| 12:18 PM | $172.12 | Down $ -0.06 | $172.15 | $172.12 | 400 |
| 12:17 PM | $172.18 | Down $ -0.06 | $172.24 | $172.14 | 1,100 |
| 12:16 PM | $172.24 | Down $ -0.04 | $172.24 | $172.24 | 200 |
| 12:14 PM | $172.28 | Down $ -0.08 | $172.28 | $172.20 | 2,200 |
| 12:14 PM | $172.28 | Up $0.00 | $172.28 | $172.20 | 0 |
| 12:13 PM | $172.36 | Up $0.06 | $172.36 | $172.20 | 1,400 |
| 12:12 PM | $172.30 | Up $0.07 | $172.30 | $172.28 | 300 |
| 12:11 PM | $172.23 | Down $ -0.10 | $172.40 | $172.23 | 2,100 |
| 12:10 PM | $172.33 | Up $0.05 | $172.35 | $172.33 | 400 |
| 12:08 PM | $172.28 | Up $0.03 | $172.28 | $172.26 | 300 |
| 12:08 PM | $172.28 | Up $0.00 | $172.28 | $172.26 | 0 |
| 12:07 PM | $172.25 | Down $ -0.21 | $172.44 | $172.25 | 4,300 |
| 12:06 PM | $172.46 | Up $0.11 | $172.46 | $172.45 | 800 |
| 12:05 PM | $172.35 | Up $0.00 | $172.40 | $172.35 | 500 |
| 12:04 PM | $172.35 | Up $0.03 | $172.35 | $172.35 | 100 |
| 12:03 PM | $172.32 | Up $0.09 | $172.32 | $172.29 | 1,300 |
| 12:01 PM | $172.23 | Down $ -0.05 | $172.30 | $172.23 | 1,700 |
| 12:01 PM | $172.23 | Up $0.00 | $172.30 | $172.23 | 0 |
| 12:00 PM | $172.28 | Down $ -0.02 | $172.31 | $172.28 | 700 |
| 11:59 AM | $172.30 | Up $0.05 | $172.30 | $172.30 | 100 |
| 11:58 AM | $172.25 | Down $ -0.04 | $172.27 | $172.25 | 500 |
| 11:57 AM | $172.29 | Down $ -0.02 | $172.30 | $172.25 | 1,400 |
| 11:55 AM | $172.31 | Up $0.02 | $172.32 | $172.26 | 1,700 |
| 11:55 AM | $172.31 | Up $0.00 | $172.32 | $172.26 | 0 |
| 11:54 AM | $172.29 | Up $0.10 | $172.30 | $172.24 | 300 |
| 11:53 AM | $172.19 | Up $0.00 | $172.19 | $172.16 | 1,000 |
| 11:52 AM | $172.19 | Up $0.11 | $172.20 | $171.95 | 7,800 |
| 11:50 AM | $172.08 | Up $0.00 | $172.08 | $172.04 | 2,300 |
| 11:50 AM | $172.08 | Up $0.00 | $172.08 | $172.04 | 0 |
| 11:49 AM | $172.08 | Up $0.00 | $172.10 | $172.05 | 2,100 |
| 11:48 AM | $172.08 | Up $0.08 | $172.08 | $172.03 | 1,200 |
| 11:47 AM | $172.00 | Up $0.03 | $172.00 | $171.98 | 600 |
| 11:46 AM | $171.97 | Up $0.03 | $171.97 | $171.89 | 1,400 |
| 11:45 AM | $171.94 | Up $0.00 | $171.95 | $171.93 | 1,300 |
| 11:44 AM | $171.94 | Up $0.00 | $171.94 | $171.91 | 200 |
| 11:43 AM | $171.94 | Up $0.06 | $171.95 | $171.85 | 9,800 |
| 11:42 AM | $171.88 | Down $ -0.03 | $171.92 | $171.88 | 2,000 |
| 11:40 AM | $171.91 | Up $0.06 | $171.91 | $171.89 | 500 |
| 11:40 AM | $171.91 | Up $0.00 | $171.91 | $171.89 | 0 |
| 11:39 AM | $171.85 | Down $ -0.07 | $171.85 | $171.78 | 3,500 |
| 11:38 AM | $171.92 | Up $0.04 | $171.93 | $171.92 | 400 |
| 11:37 AM | $171.88 | Up $0.03 | $171.88 | $171.87 | 1,000 |
| 11:36 AM | $171.85 | Up $0.11 | $171.96 | $171.74 | 3,700 |
| 11:35 AM | $171.74 | Up $0.04 | $171.74 | $171.70 | 300 |
| 11:34 AM | $171.70 | Up $0.14 | $171.70 | $171.65 | 600 |
| 11:33 AM | $171.56 | Up $0.10 | $171.59 | $171.41 | 2,400 |
| 11:31 AM | $171.46 | Down $ -0.03 | $171.54 | $171.46 | 2,200 |
| 11:31 AM | $171.46 | Up $0.00 | $171.54 | $171.46 | 0 |
| 11:30 AM | $171.49 | Down $ -0.15 | $171.64 | $171.49 | 2,500 |
| 11:29 AM | $171.64 | Down $ -0.27 | $171.89 | $171.64 | 6,400 |
| 11:28 AM | $171.91 | Down $ -0.09 | $171.93 | $171.86 | 3,500 |
| 11:27 AM | $172.00 | Up $0.04 | $172.00 | $171.90 | 900 |
| 11:26 AM | $171.96 | Up $0.01 | $171.96 | $171.87 | 700 |
| 11:25 AM | $171.95 | Up $0.06 | $171.95 | $171.90 | 2,800 |
| 11:24 AM | $171.89 | Down $ -0.10 | $171.99 | $171.89 | 4,100 |
| 11:23 AM | $171.99 | Down $ -0.02 | $172.03 | $171.92 | 3,800 |
| 11:22 AM | $172.01 | Down $ -0.02 | $172.01 | $171.93 | 2,200 |
| 11:21 AM | $172.03 | Down $ -0.04 | $172.09 | $172.03 | 1,100 |
| 11:19 AM | $172.07 | Up $0.15 | $172.07 | $172.01 | 1,200 |
| 11:19 AM | $172.07 | Up $0.00 | $172.07 | $172.01 | 0 |
| 11:18 AM | $171.92 | Down $ -0.20 | $172.12 | $171.92 | 5,400 |
| 11:17 AM | $172.12 | Up $0.12 | $172.12 | $172.01 | 600 |
| 11:16 AM | $172.00 | Up $0.05 | $172.05 | $171.99 | 1,400 |
| 11:14 AM | $171.95 | Up $0.04 | $171.95 | $171.95 | 300 |
| 11:14 AM | $171.95 | Up $0.00 | $171.95 | $171.95 | 0 |
| 11:13 AM | $171.91 | Down $ -0.05 | $171.93 | $171.88 | 1,200 |
| 11:12 AM | $171.96 | Up $0.14 | $171.96 | $171.89 | 500 |
| 11:11 AM | $171.82 | Up $0.10 | $171.82 | $171.66 | 1,600 |
| 11:10 AM | $171.72 | Up $0.12 | $171.72 | $171.63 | 1,200 |
| 11:09 AM | $171.60 | Down $ -0.12 | $171.67 | $171.56 | 1,600 |
| 11:08 AM | $171.72 | Up $0.08 | $171.72 | $171.55 | 2,300 |
| 11:07 AM | $171.64 | Down $ -0.09 | $171.69 | $171.62 | 1,300 |
| 11:06 AM | $171.73 | Up $0.14 | $171.73 | $171.62 | 700 |
| 11:05 AM | $171.59 | Up $0.01 | $171.59 | $171.48 | 2,000 |
| 11:04 AM | $171.58 | Up $0.03 | $171.58 | $171.55 | 500 |
| 11:03 AM | $171.55 | Up $0.06 | $171.55 | $171.50 | 500 |
| 11:02 AM | $171.49 | Down $ -0.04 | $171.49 | $171.49 | 800 |
| 11:01 AM | $171.53 | Up $0.02 | $171.53 | $171.46 | 1,900 |
| 11:00 AM | $171.51 | Down $ -0.04 | $171.51 | $171.46 | 1,900 |
| 10:59 AM | $171.55 | Down $ -0.02 | $171.63 | $171.55 | 2,100 |
| 10:58 AM | $171.57 | Up $0.17 | $171.57 | $171.40 | 8,700 |
| 10:57 AM | $171.40 | Down $ -0.03 | $171.48 | $171.40 | 1,700 |
| 10:56 AM | $171.43 | Up $0.05 | $171.52 | $171.43 | 1,600 |
| 10:55 AM | $171.38 | Up $0.21 | $171.38 | $171.24 | 500 |
| 10:53 AM | $171.17 | Up $0.10 | $171.17 | $171.13 | 300 |
| 10:53 AM | $171.17 | Up $0.00 | $171.17 | $171.13 | 0 |
| 10:52 AM | $171.07 | Up $0.07 | $171.12 | $171.01 | 900 |
| 10:51 AM | $171.00 | Up $0.03 | $171.11 | $170.92 | 4,100 |
| 10:50 AM | $170.97 | Down $ -0.14 | $171.01 | $170.97 | 800 |
| 10:49 AM | $171.11 | Up $0.09 | $171.11 | $171.05 | 1,000 |
| 10:48 AM | $171.02 | Down $ -0.08 | $171.02 | $170.95 | 800 |
| 10:47 AM | $171.10 | Up $0.19 | $171.10 | $170.85 | 1,100 |
| 10:46 AM | $170.91 | Up $0.04 | $171.04 | $170.88 | 1,500 |
| 10:45 AM | $170.87 | Up $0.22 | $170.87 | $170.84 | 600 |
| 10:44 AM | $170.65 | Up $0.19 | $170.73 | $170.41 | 1,900 |
| 10:43 AM | $170.46 | Down $ -0.09 | $170.49 | $170.46 | 300 |
| 10:42 AM | $170.55 | Up $0.11 | $170.55 | $170.39 | 1,800 |
| 10:41 AM | $170.44 | Up $0.05 | $170.44 | $170.44 | 200 |
| 10:40 AM | $170.39 | Up $0.15 | $170.42 | $170.29 | 1,000 |
| 10:39 AM | $170.24 | Down $ -0.11 | $170.31 | $170.24 | 700 |
| 10:38 AM | $170.35 | Up $0.07 | $170.35 | $170.22 | 2,300 |
| 10:37 AM | $170.28 | Down $ -0.12 | $170.41 | $170.25 | 6,300 |
| 10:35 AM | $170.40 | Down $ -0.10 | $170.44 | $170.40 | 400 |
| 10:35 AM | $170.40 | Up $0.00 | $170.44 | $170.40 | 0 |
| 10:34 AM | $170.50 | Down $ -0.18 | $170.57 | $170.50 | 700 |
| 10:33 AM | $170.68 | Up $0.08 | $170.68 | $170.55 | 1,600 |
| 10:32 AM | $170.60 | Down $ -0.15 | $170.70 | $170.60 | 2,600 |
| 10:31 AM | $170.75 | Up $0.08 | $170.81 | $170.61 | 900 |
| 10:30 AM | $170.67 | Up $0.17 | $170.67 | $170.57 | 600 |
| 10:29 AM | $170.50 | Up $0.05 | $170.51 | $170.50 | 300 |
| 10:28 AM | $170.45 | Down $ -0.06 | $170.46 | $170.44 | 700 |
| 10:26 AM | $170.51 | Up $0.13 | $170.52 | $170.41 | 900 |
| 10:26 AM | $170.51 | Up $0.00 | $170.52 | $170.41 | 0 |
| 10:25 AM | $170.38 | Up $0.06 | $170.39 | $170.32 | 1,300 |
| 10:24 AM | $170.32 | Down $ -0.06 | $170.36 | $170.32 | 500 |
| 10:23 AM | $170.38 | Down $ -0.22 | $170.55 | $170.38 | 2,100 |
| 10:22 AM | $170.60 | Up $0.11 | $170.61 | $170.50 | 800 |
| 10:21 AM | $170.49 | Down $ -0.05 | $170.49 | $170.49 | 100 |
| 10:20 AM | $170.54 | Up $0.11 | $170.54 | $170.37 | 1,300 |
| 10:19 AM | $170.43 | Down $ -0.14 | $170.53 | $170.43 | 900 |
| 10:18 AM | $170.57 | Down $ -0.08 | $170.61 | $170.57 | 1,100 |
| 10:17 AM | $170.65 | Up $0.12 | $170.65 | $170.53 | 600 |
| 10:16 AM | $170.53 | Up $0.05 | $170.59 | $170.53 | 300 |
| 10:15 AM | $170.48 | Down $ -0.05 | $170.58 | $170.48 | 300 |
| 10:14 AM | $170.53 | Down $ -0.04 | $170.56 | $170.42 | 1,800 |
| 10:13 AM | $170.57 | Up $0.02 | $170.66 | $170.57 | 600 |
| 10:12 AM | $170.55 | Down $ -0.37 | $170.99 | $170.53 | 4,200 |
| 10:11 AM | $170.92 | Down $ -0.14 | $171.12 | $170.92 | 2,800 |
| 10:10 AM | $171.06 | Down $ -0.01 | $171.15 | $171.02 | 6,600 |
| 10:09 AM | $171.07 | Down $ -0.01 | $171.07 | $171.01 | 1,100 |
| 10:08 AM | $171.08 | Up $0.43 | $171.08 | $170.65 | 1,500 |
| 10:07 AM | $170.65 | Down $ -0.15 | $170.76 | $170.65 | 700 |
| 10:06 AM | $170.80 | Up $0.19 | $170.87 | $170.58 | 1,900 |
| 10:05 AM | $170.61 | Down $ -0.20 | $170.76 | $170.61 | 1,300 |
| 10:04 AM | $170.81 | Down $ -0.06 | $171.02 | $170.75 | 1,500 |
| 10:03 AM | $170.87 | Down $ -0.08 | $171.02 | $170.87 | 2,000 |
| 10:02 AM | $170.95 | Down $ -0.24 | $171.20 | $170.95 | 5,600 |
| 10:01 AM | $171.19 | Down $ -0.01 | $171.28 | $171.15 | 1,700 |
| 10:00 AM | $171.20 | Down $ -0.03 | $171.21 | $171.13 | 1,700 |
| 09:59 AM | $171.23 | Up $0.12 | $171.23 | $171.05 | 2,300 |
| 09:58 AM | $171.11 | Down $ -0.30 | $171.35 | $171.09 | 900 |
| 09:57 AM | $171.41 | Up $0.06 | $171.46 | $171.27 | 4,600 |
| 09:56 AM | $171.35 | Down $ -0.29 | $171.57 | $171.35 | 2,400 |
| 09:55 AM | $171.64 | Up $0.15 | $171.64 | $171.43 | 1,100 |
| 09:54 AM | $171.49 | Up $0.08 | $171.49 | $171.46 | 900 |
| 09:53 AM | $171.41 | Down $ -0.25 | $171.60 | $171.40 | 3,000 |
| 09:52 AM | $171.66 | Down $ -0.14 | $171.74 | $171.46 | 3,400 |
| 09:51 AM | $171.80 | Up $0.04 | $171.86 | $171.72 | 2,500 |
| 09:50 AM | $171.76 | Up $0.46 | $171.76 | $171.40 | 2,000 |
| 09:49 AM | $171.30 | Down $ -0.34 | $171.56 | $171.28 | 2,900 |
| 09:48 AM | $171.64 | Up $0.10 | $171.66 | $171.44 | 2,800 |
| 09:47 AM | $171.54 | Up $0.05 | $171.77 | $171.39 | 5,600 |
| 09:46 AM | $171.49 | Down $ -0.79 | $172.19 | $171.40 | 12,500 |
| 09:45 AM | $172.28 | Down $ -0.38 | $172.65 | $172.28 | 900 |
| 09:44 AM | $172.66 | Up $0.01 | $172.66 | $172.66 | 100 |
| 09:43 AM | $172.65 | Down $ -0.35 | $172.65 | $172.65 | 100 |
| 09:42 AM | $173.00 | Down $ -0.54 | $173.17 | $172.94 | 3,400 |
| 09:39 AM | $173.54 | Down $ -0.01 | $173.58 | $173.49 | 5,300 |
| 09:39 AM | $173.54 | Up $0.00 | $173.58 | $173.49 | 0 |
| 09:39 AM | $173.54 | Up $0.00 | $173.58 | $173.49 | 0 |
| 09:38 AM | $173.55 | Down $ -0.53 | $173.95 | $173.55 | 300 |
| 09:35 AM | $174.08 | Up $0.60 | $174.08 | $173.77 | 600 |
| 09:35 AM | $174.08 | Up $0.00 | $174.08 | $173.77 | 0 |
| 09:35 AM | $174.08 | Up $0.00 | $174.08 | $173.77 | 0 |
| 09:34 AM | $173.48 | Up $0.02 | $173.48 | $173.37 | 700 |
| 09:33 AM | $173.46 | Up $0.53 | $173.46 | $172.40 | 5,700 |
| 09:32 AM | $172.93 | Down $ -0.31 | $173.11 | $172.72 | 2,200 |
| 09:31 AM | $173.25 | Down $ -0.76 | $174.21 | $173.12 | 6,000 |
| 09:30 AM | $174.01 | Down $ -1.00 | $174.99 | $174.00 | 10,800 |
| Previous close | $175.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/10/2026 | $175.01 | $175.41 | $175.89 | $174.96 | 1,113,300 |
| 21/10/2026 | $171.53 | $172.43 | $172.53 | $170.68 | 552,400 |
| 20/10/2026 | $170.59 | $170.11 | $170.73 | $169.60 | 984,300 |
| 19/10/2026 | $169.63 | $168.85 | $170.08 | $168.34 | 478,200 |
| 16/10/2026 | $172.39 | $170.92 | $172.43 | $170.69 | 1,032,700 |
| 15/10/2026 | $171.56 | $170.90 | $171.84 | $170.46 | 797,400 |
| 14/10/2026 | $170.78 | $169.85 | $170.95 | $169.50 | 564,200 |
| 13/10/2026 | $169.21 | $168.33 | $169.45 | $167.96 | 484,300 |
| 09/10/2026 | $168.06 | $167.32 | $168.26 | $167.31 | 394,200 |
| 08/10/2026 | $166.23 | $165.06 | $166.78 | $164.96 | 940,900 |
| 07/10/2026 | $164.99 | $165.88 | $166.46 | $164.80 | 1,025,500 |
| 06/10/2026 | $168.34 | $169.34 | $169.34 | $167.84 | 956,100 |
| 05/10/2026 | $170.45 | $169.15 | $171.24 | $169.03 | 1,850,600 |
| 02/10/2026 | $170.66 | $170.33 | $171.18 | $169.89 | 1,251,200 |
| 01/10/2026 | $166.73 | $166.97 | $167.29 | $166.06 | 629,700 |
| 30/09/2026 | $169.40 | $171.13 | $171.80 | $169.25 | 709,700 |
| 29/09/2026 | $171.14 | $170.53 | $171.19 | $170.04 | 436,300 |
| 28/09/2026 | $171.61 | $170.37 | $172.07 | $170.27 | 752,700 |
| 25/09/2026 | $170.90 | $170.36 | $171.48 | $170.28 | 636,100 |
| 24/09/2026 | $169.57 | $170.39 | $171.20 | $169.45 | 1,121,500 |
| 23/09/2026 | $168.62 | $168.82 | $169.54 | $168.45 | 865,700 |
| 22/09/2026 | $168.26 | $167.04 | $168.31 | $166.89 | 620,900 |
| 21/09/2026 | $165.03 | $164.61 | $165.63 | $163.86 | 892,900 |
| 18/09/2026 | $166.68 | $166.56 | $167.12 | $166.11 | 2,269,600 |
| 17/09/2026 | $167.74 | $166.29 | $167.89 | $166.24 | 702,400 |
| 16/09/2026 | $167.34 | $168.44 | $168.80 | $166.50 | 998,700 |
| 15/09/2026 | $169.60 | $169.67 | $169.90 | $168.75 | 632,200 |
| 14/09/2026 | $169.81 | $169.91 | $170.50 | $169.63 | 914,300 |
| 11/09/2026 | $169.60 | $169.37 | $169.76 | $168.89 | 1,101,100 |
| 10/09/2026 | $167.56 | $167.68 | $167.84 | $166.19 | 1,074,500 |
Graphs are not available, please refer to the detailed table