Find a quote
CANADIAN NATIONAL RAILWAY CO.
169.87 Up 1.66 (0.98 %)
Delayed : 2026/09/03 17:40:00
- Previous close $168.21
- Opening $167.67
- Today High $170.56
- Today Low $166.93
- Price Bid $169.50
- Price Ask $169.50
- 52 Weeks High $185.25
- 52 Weeks Low $126.11
- Size Bid 1
- Size Ask 5
- Volume 1,907,973
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $169.87 | Up $0.00 | $169.87 | $169.87 | 562,900 |
| 03:59 PM | $169.87 | Up $0.11 | $169.87 | $169.75 | 23,000 |
| 03:58 PM | $169.76 | Down $ -0.05 | $169.83 | $169.76 | 13,600 |
| 03:57 PM | $169.81 | Up $0.05 | $169.86 | $169.76 | 8,000 |
| 03:56 PM | $169.76 | Down $ -0.04 | $169.81 | $169.70 | 13,100 |
| 03:55 PM | $169.80 | Up $0.04 | $169.88 | $169.57 | 18,000 |
| 03:54 PM | $169.76 | Down $ -0.20 | $169.95 | $169.73 | 4,000 |
| 03:53 PM | $169.96 | Down $ -0.20 | $170.17 | $169.96 | 7,500 |
| 03:52 PM | $170.16 | Down $ -0.07 | $170.20 | $170.16 | 1,300 |
| 03:51 PM | $170.23 | Up $0.17 | $170.23 | $170.03 | 7,900 |
| 03:50 PM | $170.06 | Down $ -0.12 | $170.22 | $170.06 | 7,200 |
| 03:49 PM | $170.18 | Up $0.01 | $170.24 | $170.16 | 3,300 |
| 03:48 PM | $170.17 | Up $0.06 | $170.21 | $170.12 | 5,900 |
| 03:47 PM | $170.11 | Down $ -0.01 | $170.13 | $170.08 | 3,100 |
| 03:46 PM | $170.12 | Down $ -0.02 | $170.14 | $170.09 | 1,600 |
| 03:45 PM | $170.14 | Down $ -0.03 | $170.16 | $170.13 | 3,000 |
| 03:44 PM | $170.17 | Up $0.04 | $170.24 | $170.13 | 6,600 |
| 03:43 PM | $170.13 | Up $0.08 | $170.13 | $170.08 | 2,700 |
| 03:42 PM | $170.05 | Up $0.06 | $170.07 | $169.96 | 11,700 |
| 03:41 PM | $169.99 | Up $0.03 | $170.00 | $169.95 | 4,000 |
| 03:40 PM | $169.96 | Up $0.00 | $170.00 | $169.95 | 4,400 |
| 03:38 PM | $169.96 | Up $0.06 | $169.96 | $169.91 | 2,100 |
| 03:38 PM | $169.96 | Up $0.00 | $169.96 | $169.91 | 0 |
| 03:37 PM | $169.90 | Down $ -0.01 | $169.90 | $169.90 | 500 |
| 03:36 PM | $169.91 | Down $ -0.04 | $169.97 | $169.91 | 3,600 |
| 03:35 PM | $169.95 | Up $0.04 | $170.00 | $169.91 | 5,500 |
| 03:34 PM | $169.91 | Up $0.04 | $169.91 | $169.85 | 3,400 |
| 03:33 PM | $169.87 | Down $ -0.02 | $169.95 | $169.87 | 2,500 |
| 03:32 PM | $169.89 | Down $ -0.01 | $169.93 | $169.88 | 1,000 |
| 03:31 PM | $169.90 | Down $ -0.09 | $169.96 | $169.90 | 1,900 |
| 03:30 PM | $169.99 | Up $0.00 | $169.99 | $169.95 | 800 |
| 03:29 PM | $169.99 | Up $0.01 | $170.05 | $169.99 | 4,200 |
| 03:28 PM | $169.98 | Up $0.05 | $169.98 | $169.96 | 1,100 |
| 03:27 PM | $169.93 | Down $ -0.05 | $170.02 | $169.93 | 5,400 |
| 03:26 PM | $169.98 | Down $ -0.03 | $170.00 | $169.98 | 1,400 |
| 03:23 PM | $170.01 | Down $ -0.04 | $170.06 | $170.01 | 1,100 |
| 03:23 PM | $170.01 | Up $0.00 | $170.06 | $170.01 | 0 |
| 03:23 PM | $170.01 | Up $0.00 | $170.06 | $170.01 | 0 |
| 03:22 PM | $170.05 | Up $0.02 | $170.05 | $169.96 | 2,100 |
| 03:21 PM | $170.03 | Up $0.12 | $170.08 | $169.95 | 7,800 |
| 03:20 PM | $169.91 | Down $ -0.09 | $170.00 | $169.90 | 5,100 |
| 03:19 PM | $170.00 | Up $0.07 | $170.00 | $169.91 | 3,300 |
| 03:18 PM | $169.93 | Up $0.04 | $169.93 | $169.88 | 1,600 |
| 03:17 PM | $169.89 | Up $0.03 | $169.89 | $169.86 | 1,600 |
| 03:16 PM | $169.86 | Up $0.00 | $169.93 | $169.85 | 2,300 |
| 03:15 PM | $169.86 | Up $0.02 | $169.93 | $169.85 | 1,500 |
| 03:14 PM | $169.84 | Up $0.02 | $169.92 | $169.84 | 2,400 |
| 03:13 PM | $169.82 | Down $ -0.11 | $169.93 | $169.77 | 7,300 |
| 03:12 PM | $169.93 | Up $0.11 | $169.93 | $169.82 | 3,400 |
| 03:11 PM | $169.82 | Up $0.03 | $169.82 | $169.76 | 1,100 |
| 03:09 PM | $169.79 | Down $ -0.08 | $169.83 | $169.79 | 500 |
| 03:09 PM | $169.79 | Up $0.00 | $169.83 | $169.79 | 0 |
| 03:08 PM | $169.87 | Down $ -0.08 | $169.94 | $169.87 | 2,500 |
| 03:07 PM | $169.95 | Up $0.01 | $170.00 | $169.94 | 4,400 |
| 03:06 PM | $169.94 | Up $0.01 | $169.94 | $169.87 | 3,000 |
| 03:05 PM | $169.93 | Up $0.09 | $169.96 | $169.81 | 6,200 |
| 03:04 PM | $169.83 | Up $0.02 | $169.83 | $169.81 | 1,300 |
| 03:03 PM | $169.81 | Down $ -0.02 | $169.81 | $169.79 | 200 |
| 03:02 PM | $169.83 | Up $0.06 | $169.83 | $169.77 | 1,300 |
| 03:01 PM | $169.77 | Down $ -0.03 | $169.85 | $169.77 | 1,700 |
| 03:00 PM | $169.80 | Down $ -0.05 | $169.84 | $169.77 | 4,800 |
| 02:58 PM | $169.85 | Down $ -0.01 | $169.86 | $169.85 | 700 |
| 02:58 PM | $169.85 | Up $0.00 | $169.86 | $169.85 | 0 |
| 02:57 PM | $169.86 | Down $ -0.09 | $169.97 | $169.85 | 2,500 |
| 02:56 PM | $169.95 | Down $ -0.01 | $169.95 | $169.87 | 1,900 |
| 02:55 PM | $169.96 | Up $0.14 | $169.96 | $169.86 | 2,800 |
| 02:54 PM | $169.83 | Up $0.00 | $169.87 | $169.83 | 2,200 |
| 02:53 PM | $169.82 | Down $ -0.08 | $169.84 | $169.82 | 2,400 |
| 02:52 PM | $169.90 | Up $0.07 | $169.91 | $169.83 | 1,600 |
| 02:50 PM | $169.83 | Down $ -0.12 | $169.95 | $169.83 | 1,900 |
| 02:50 PM | $169.83 | Up $0.00 | $169.95 | $169.83 | 0 |
| 02:49 PM | $169.95 | Down $ -0.13 | $170.10 | $169.95 | 3,200 |
| 02:48 PM | $170.08 | Up $0.11 | $170.23 | $170.00 | 3,500 |
| 02:47 PM | $169.97 | Down $ -0.05 | $170.04 | $169.95 | 3,800 |
| 02:46 PM | $170.02 | Up $0.01 | $170.03 | $170.01 | 2,300 |
| 02:45 PM | $170.01 | Up $0.07 | $170.01 | $170.01 | 100 |
| 02:44 PM | $169.94 | Up $0.08 | $169.96 | $169.85 | 3,700 |
| 02:43 PM | $169.86 | Up $0.00 | $169.91 | $169.85 | 48,100 |
| 02:42 PM | $169.86 | Down $ -0.11 | $169.92 | $169.86 | 1,600 |
| 02:41 PM | $169.97 | Down $ -0.11 | $170.05 | $169.97 | 2,000 |
| 02:40 PM | $170.08 | Down $ -0.09 | $170.17 | $170.08 | 14,100 |
| 02:38 PM | $170.17 | Down $ -0.04 | $170.17 | $170.16 | 900 |
| 02:38 PM | $170.17 | Up $0.00 | $170.17 | $170.16 | 0 |
| 02:37 PM | $170.21 | Up $0.02 | $170.23 | $170.17 | 2,300 |
| 02:36 PM | $170.19 | Up $0.02 | $170.20 | $170.19 | 1,300 |
| 02:35 PM | $170.17 | Down $ -0.03 | $170.20 | $170.17 | 1,300 |
| 02:34 PM | $170.20 | Down $ -0.12 | $170.34 | $170.20 | 5,800 |
| 02:33 PM | $170.32 | Up $0.00 | $170.32 | $170.32 | 1,400 |
| 02:32 PM | $170.32 | Up $0.05 | $170.32 | $170.25 | 1,200 |
| 02:31 PM | $170.27 | Up $0.05 | $170.27 | $170.23 | 1,900 |
| 02:30 PM | $170.22 | Up $0.00 | $170.23 | $170.19 | 3,300 |
| 02:28 PM | $170.22 | Down $ -0.02 | $170.28 | $170.22 | 2,400 |
| 02:28 PM | $170.22 | Up $0.00 | $170.28 | $170.22 | 0 |
| 02:26 PM | $170.24 | Down $ -0.18 | $170.36 | $170.24 | 1,500 |
| 02:26 PM | $170.24 | Up $0.00 | $170.36 | $170.24 | 0 |
| 02:25 PM | $170.42 | Down $ -0.03 | $170.44 | $170.37 | 4,000 |
| 02:24 PM | $170.45 | Up $0.12 | $170.45 | $170.35 | 2,100 |
| 02:23 PM | $170.33 | Up $0.07 | $170.33 | $170.26 | 2,300 |
| 02:22 PM | $170.26 | Up $0.03 | $170.26 | $170.17 | 1,000 |
| 02:20 PM | $170.23 | Down $ -0.09 | $170.37 | $170.19 | 5,400 |
| 02:20 PM | $170.23 | Up $0.00 | $170.37 | $170.19 | 0 |
| 02:19 PM | $170.32 | Up $0.07 | $170.32 | $170.30 | 1,700 |
| 02:18 PM | $170.25 | Up $0.01 | $170.25 | $170.24 | 200 |
| 02:17 PM | $170.24 | Down $ -0.09 | $170.30 | $170.11 | 5,500 |
| 02:16 PM | $170.33 | Down $ -0.04 | $170.34 | $170.31 | 3,800 |
| 02:15 PM | $170.37 | Up $0.00 | $170.37 | $170.35 | 900 |
| 02:14 PM | $170.37 | Up $0.05 | $170.37 | $170.34 | 1,400 |
| 02:13 PM | $170.32 | Down $ -0.02 | $170.32 | $170.32 | 100 |
| 02:12 PM | $170.34 | Down $ -0.01 | $170.34 | $170.32 | 400 |
| 02:11 PM | $170.36 | Down $ -0.03 | $170.36 | $170.32 | 1,800 |
| 02:10 PM | $170.39 | Down $ -0.01 | $170.39 | $170.31 | 3,000 |
| 02:09 PM | $170.40 | Up $0.01 | $170.40 | $170.35 | 900 |
| 02:07 PM | $170.39 | Up $0.01 | $170.39 | $170.39 | 500 |
| 02:07 PM | $170.39 | Up $0.00 | $170.39 | $170.39 | 0 |
| 02:06 PM | $170.38 | Up $0.05 | $170.38 | $170.32 | 1,600 |
| 02:05 PM | $170.33 | Down $ -0.04 | $170.41 | $170.33 | 3,900 |
| 02:04 PM | $170.37 | Up $0.00 | $170.37 | $170.37 | 200 |
| 02:03 PM | $170.37 | Down $ -0.09 | $170.43 | $170.36 | 5,000 |
| 02:02 PM | $170.46 | Up $0.00 | $170.46 | $170.46 | 100 |
| 02:01 PM | $170.46 | Up $0.07 | $170.47 | $170.41 | 800 |
| 02:00 PM | $170.39 | Up $0.03 | $170.39 | $170.35 | 800 |
| 01:59 PM | $170.36 | Up $0.08 | $170.36 | $170.29 | 4,000 |
| 01:58 PM | $170.28 | Down $ -0.02 | $170.28 | $170.27 | 1,100 |
| 01:55 PM | $170.30 | Up $0.09 | $170.30 | $170.28 | 500 |
| 01:55 PM | $170.30 | Up $0.00 | $170.30 | $170.28 | 0 |
| 01:55 PM | $170.30 | Up $0.00 | $170.30 | $170.28 | 0 |
| 01:54 PM | $170.21 | Up $0.02 | $170.21 | $170.20 | 2,600 |
| 01:53 PM | $170.19 | Up $0.10 | $170.19 | $170.16 | 1,900 |
| 01:52 PM | $170.09 | Down $ -0.08 | $170.11 | $170.08 | 2,000 |
| 01:51 PM | $170.17 | Down $ -0.03 | $170.17 | $170.13 | 2,200 |
| 01:50 PM | $170.20 | Up $0.07 | $170.20 | $170.17 | 300 |
| 01:48 PM | $170.13 | Down $ -0.01 | $170.23 | $170.13 | 3,900 |
| 01:48 PM | $170.13 | Up $0.00 | $170.23 | $170.13 | 0 |
| 01:47 PM | $170.14 | Down $ -0.10 | $170.20 | $170.12 | 400 |
| 01:46 PM | $170.24 | Down $ -0.08 | $170.33 | $170.24 | 3,300 |
| 01:45 PM | $170.32 | Up $0.01 | $170.35 | $170.30 | 2,000 |
| 01:44 PM | $170.31 | Up $0.01 | $170.31 | $170.26 | 2,100 |
| 01:43 PM | $170.30 | Down $ -0.07 | $170.40 | $170.30 | 2,600 |
| 01:42 PM | $170.37 | Up $0.01 | $170.42 | $170.36 | 3,300 |
| 01:39 PM | $170.36 | Down $ -0.14 | $170.45 | $170.36 | 1,800 |
| 01:39 PM | $170.36 | Up $0.00 | $170.45 | $170.36 | 0 |
| 01:39 PM | $170.36 | Up $0.00 | $170.45 | $170.36 | 0 |
| 01:38 PM | $170.50 | Up $0.00 | $170.50 | $170.50 | 100 |
| 01:37 PM | $170.50 | Up $0.06 | $170.56 | $170.45 | 7,000 |
| 01:36 PM | $170.44 | Up $0.01 | $170.44 | $170.42 | 1,400 |
| 01:35 PM | $170.43 | Up $0.00 | $170.43 | $170.41 | 1,000 |
| 01:34 PM | $170.43 | Up $0.09 | $170.43 | $170.35 | 2,400 |
| 01:33 PM | $170.34 | Down $ -0.04 | $170.34 | $170.30 | 3,300 |
| 01:32 PM | $170.38 | Up $0.01 | $170.38 | $170.37 | 800 |
| 01:31 PM | $170.37 | Up $0.00 | $170.37 | $170.36 | 1,000 |
| 01:30 PM | $170.37 | Up $0.01 | $170.38 | $170.34 | 2,200 |
| 01:29 PM | $170.36 | Up $0.05 | $170.38 | $170.34 | 700 |
| 01:27 PM | $170.31 | Up $0.06 | $170.31 | $170.30 | 1,500 |
| 01:27 PM | $170.31 | Up $0.00 | $170.31 | $170.30 | 0 |
| 01:25 PM | $170.25 | Up $0.10 | $170.25 | $170.19 | 3,400 |
| 01:25 PM | $170.25 | Up $0.00 | $170.25 | $170.19 | 0 |
| 01:24 PM | $170.15 | Down $ -0.04 | $170.15 | $170.15 | 100 |
| 01:23 PM | $170.19 | Up $0.03 | $170.19 | $170.19 | 300 |
| 01:21 PM | $170.16 | Up $0.05 | $170.17 | $170.13 | 3,500 |
| 01:21 PM | $170.16 | Up $0.00 | $170.17 | $170.13 | 0 |
| 01:20 PM | $170.11 | Up $0.01 | $170.11 | $170.11 | 100 |
| 01:19 PM | $170.10 | Down $ -0.03 | $170.11 | $170.10 | 300 |
| 01:18 PM | $170.13 | Down $ -0.03 | $170.19 | $170.13 | 4,900 |
| 01:17 PM | $170.16 | Down $ -0.02 | $170.16 | $170.16 | 100 |
| 01:16 PM | $170.18 | Up $0.02 | $170.18 | $170.12 | 2,200 |
| 01:13 PM | $170.16 | Up $0.02 | $170.17 | $170.15 | 2,300 |
| 01:13 PM | $170.16 | Up $0.00 | $170.17 | $170.15 | 0 |
| 01:13 PM | $170.16 | Up $0.00 | $170.17 | $170.15 | 0 |
| 01:12 PM | $170.14 | Up $0.00 | $170.14 | $170.14 | 1,900 |
| 01:11 PM | $170.14 | Down $ -0.07 | $170.22 | $170.09 | 7,900 |
| 01:10 PM | $170.21 | Up $0.00 | $170.21 | $170.20 | 400 |
| 01:09 PM | $170.21 | Down $ -0.01 | $170.21 | $170.20 | 300 |
| 01:08 PM | $170.22 | Up $0.14 | $170.22 | $170.08 | 800 |
| 01:07 PM | $170.08 | Up $0.02 | $170.08 | $170.06 | 1,000 |
| 01:06 PM | $170.06 | Up $0.01 | $170.06 | $170.05 | 1,200 |
| 01:05 PM | $170.05 | Up $0.01 | $170.05 | $170.03 | 3,000 |
| 01:04 PM | $170.04 | Up $0.00 | $170.04 | $170.03 | 700 |
| 01:03 PM | $170.04 | Up $0.00 | $170.05 | $170.04 | 1,900 |
| 01:02 PM | $170.04 | Down $ -0.01 | $170.04 | $170.00 | 1,500 |
| 01:01 PM | $170.05 | Down $ -0.09 | $170.10 | $170.05 | 2,100 |
| 12:59 PM | $170.14 | Down $ -0.02 | $170.14 | $170.10 | 2,300 |
| 12:59 PM | $170.14 | Up $0.00 | $170.14 | $170.10 | 0 |
| 12:58 PM | $170.16 | Down $ -0.06 | $170.20 | $170.11 | 5,300 |
| 12:57 PM | $170.22 | Up $0.00 | $170.22 | $170.22 | 700 |
| 12:56 PM | $170.22 | Up $0.03 | $170.22 | $170.19 | 1,500 |
| 12:55 PM | $170.19 | Up $0.00 | $170.19 | $170.19 | 700 |
| 12:54 PM | $170.19 | Up $0.01 | $170.19 | $170.18 | 400 |
| 12:53 PM | $170.18 | Down $ -0.01 | $170.19 | $170.18 | 800 |
| 12:52 PM | $170.19 | Up $0.06 | $170.19 | $170.12 | 3,000 |
| 12:51 PM | $170.13 | Up $0.03 | $170.13 | $170.13 | 300 |
| 12:50 PM | $170.10 | Down $ -0.04 | $170.10 | $170.10 | 100 |
| 12:49 PM | $170.14 | Up $0.15 | $170.14 | $170.06 | 1,700 |
| 12:47 PM | $169.99 | Up $0.00 | $170.00 | $169.99 | 5,000 |
| 12:47 PM | $169.99 | Up $0.00 | $170.00 | $169.99 | 0 |
| 12:46 PM | $169.99 | Up $0.00 | $169.99 | $169.99 | 100 |
| 12:45 PM | $169.99 | Up $0.02 | $169.99 | $169.94 | 2,200 |
| 12:44 PM | $169.97 | Up $0.06 | $169.97 | $169.91 | 2,300 |
| 12:43 PM | $169.91 | Up $0.11 | $169.91 | $169.88 | 500 |
| 12:42 PM | $169.80 | Up $0.03 | $169.87 | $169.77 | 1,700 |
| 12:41 PM | $169.77 | Up $0.04 | $169.77 | $169.77 | 2,300 |
| 12:39 PM | $169.73 | Down $ -0.07 | $169.80 | $169.73 | 5,400 |
| 12:39 PM | $169.73 | Up $0.00 | $169.80 | $169.73 | 0 |
| 12:38 PM | $169.80 | Up $0.00 | $169.81 | $169.80 | 1,900 |
| 12:37 PM | $169.80 | Down $ -0.01 | $169.81 | $169.76 | 1,800 |
| 12:36 PM | $169.81 | Up $0.00 | $169.81 | $169.81 | 400 |
| 12:35 PM | $169.81 | Up $0.00 | $169.81 | $169.80 | 1,200 |
| 12:34 PM | $169.81 | Up $0.02 | $169.81 | $169.75 | 1,100 |
| 12:33 PM | $169.79 | Down $ -0.01 | $169.79 | $169.79 | 100 |
| 12:32 PM | $169.80 | Up $0.02 | $169.81 | $169.78 | 700 |
| 12:31 PM | $169.78 | Up $0.08 | $169.78 | $169.74 | 3,600 |
| 12:30 PM | $169.70 | Down $ -0.08 | $169.77 | $169.70 | 2,500 |
| 12:29 PM | $169.78 | Up $0.02 | $169.78 | $169.71 | 600 |
| 12:28 PM | $169.76 | Up $0.02 | $169.77 | $169.76 | 600 |
| 12:27 PM | $169.74 | Up $0.07 | $169.74 | $169.70 | 1,000 |
| 12:26 PM | $169.67 | Up $0.00 | $169.67 | $169.67 | 1,900 |
| 12:25 PM | $169.67 | Up $0.08 | $169.67 | $169.59 | 2,200 |
| 12:24 PM | $169.59 | Down $ -0.08 | $169.62 | $169.58 | 3,300 |
| 12:23 PM | $169.67 | Up $0.00 | $169.67 | $169.62 | 2,300 |
| 12:22 PM | $169.67 | Up $0.08 | $169.67 | $169.62 | 1,500 |
| 12:21 PM | $169.59 | Up $0.17 | $169.59 | $169.46 | 2,000 |
| 12:20 PM | $169.42 | Down $ -0.12 | $169.54 | $169.42 | 3,500 |
| 12:19 PM | $169.54 | Up $0.00 | $169.54 | $169.54 | 100 |
| 12:18 PM | $169.54 | Up $0.08 | $169.54 | $169.49 | 3,400 |
| 12:17 PM | $169.46 | Down $ -0.18 | $169.58 | $169.46 | 6,600 |
| 12:16 PM | $169.64 | Down $ -0.04 | $169.64 | $169.59 | 500 |
| 12:14 PM | $169.68 | Up $0.08 | $169.68 | $169.64 | 400 |
| 12:14 PM | $169.68 | Up $0.00 | $169.68 | $169.64 | 0 |
| 12:13 PM | $169.60 | Up $0.10 | $169.60 | $169.49 | 1,800 |
| 12:12 PM | $169.50 | Up $0.05 | $169.50 | $169.46 | 2,000 |
| 12:11 PM | $169.45 | Up $0.04 | $169.48 | $169.40 | 5,400 |
| 12:10 PM | $169.41 | Down $ -0.08 | $169.44 | $169.41 | 1,000 |
| 12:09 PM | $169.49 | Down $ -0.10 | $169.58 | $169.45 | 4,800 |
| 12:07 PM | $169.59 | Up $0.06 | $169.59 | $169.58 | 400 |
| 12:07 PM | $169.59 | Up $0.00 | $169.59 | $169.58 | 0 |
| 12:06 PM | $169.53 | Up $0.01 | $169.53 | $169.52 | 600 |
| 12:05 PM | $169.52 | Down $ -0.06 | $169.55 | $169.48 | 6,000 |
| 12:04 PM | $169.58 | Up $0.04 | $169.58 | $169.58 | 100 |
| 12:02 PM | $169.54 | Up $0.10 | $169.54 | $169.46 | 2,100 |
| 12:02 PM | $169.54 | Up $0.00 | $169.54 | $169.46 | 0 |
| 12:01 PM | $169.44 | Down $ -0.10 | $169.49 | $169.44 | 1,800 |
| 12:00 PM | $169.54 | Down $ -0.15 | $169.72 | $169.54 | 4,000 |
| 11:59 AM | $169.69 | Down $ -0.01 | $169.69 | $169.69 | 100 |
| 11:58 AM | $169.70 | Up $0.12 | $169.70 | $169.63 | 1,400 |
| 11:57 AM | $169.58 | Down $ -0.05 | $169.58 | $169.58 | 100 |
| 11:56 AM | $169.63 | Up $0.08 | $169.63 | $169.49 | 2,500 |
| 11:55 AM | $169.55 | Down $ -0.13 | $169.63 | $169.55 | 2,300 |
| 11:54 AM | $169.68 | Up $0.07 | $169.69 | $169.68 | 900 |
| 11:53 AM | $169.61 | Down $ -0.14 | $169.79 | $169.61 | 6,900 |
| 11:52 AM | $169.75 | Up $0.11 | $169.75 | $169.66 | 2,200 |
| 11:51 AM | $169.64 | Up $0.04 | $169.66 | $169.59 | 1,800 |
| 11:50 AM | $169.60 | Down $ -0.04 | $169.70 | $169.58 | 4,100 |
| 11:49 AM | $169.64 | Up $0.03 | $169.64 | $169.64 | 1,000 |
| 11:48 AM | $169.61 | Down $ -0.06 | $169.74 | $169.56 | 4,800 |
| 11:47 AM | $169.67 | Up $0.14 | $169.67 | $169.43 | 2,900 |
| 11:46 AM | $169.53 | Up $0.15 | $169.53 | $169.45 | 3,300 |
| 11:45 AM | $169.38 | Up $0.06 | $169.38 | $169.32 | 1,000 |
| 11:43 AM | $169.32 | Up $0.06 | $169.32 | $169.26 | 2,500 |
| 11:43 AM | $169.32 | Up $0.00 | $169.32 | $169.26 | 0 |
| 11:42 AM | $169.26 | Up $0.05 | $169.32 | $169.21 | 5,900 |
| 11:41 AM | $169.21 | Up $0.19 | $169.21 | $168.93 | 8,000 |
| 11:40 AM | $169.02 | Up $0.00 | $169.06 | $168.97 | 4,700 |
| 11:39 AM | $169.02 | Down $ -0.08 | $169.10 | $169.02 | 2,300 |
| 11:38 AM | $169.10 | Up $0.06 | $169.10 | $169.10 | 200 |
| 11:37 AM | $169.04 | Up $0.07 | $169.04 | $168.99 | 2,000 |
| 11:36 AM | $168.97 | Down $ -0.08 | $169.02 | $168.94 | 4,300 |
| 11:35 AM | $169.05 | Up $0.06 | $169.05 | $169.01 | 2,700 |
| 11:34 AM | $168.99 | Down $ -0.06 | $169.02 | $168.95 | 3,400 |
| 11:33 AM | $169.05 | Up $0.04 | $169.05 | $169.00 | 3,500 |
| 11:32 AM | $169.01 | Up $0.08 | $169.01 | $168.95 | 2,300 |
| 11:31 AM | $168.93 | Down $ -0.07 | $169.00 | $168.90 | 3,300 |
| 11:30 AM | $169.00 | Up $0.05 | $169.00 | $168.94 | 3,900 |
| 11:29 AM | $168.95 | Up $0.09 | $168.95 | $168.86 | 4,300 |
| 11:28 AM | $168.86 | Up $0.09 | $168.86 | $168.77 | 2,700 |
| 11:27 AM | $168.77 | Up $0.08 | $168.77 | $168.74 | 1,600 |
| 11:26 AM | $168.69 | Up $0.13 | $168.69 | $168.61 | 1,200 |
| 11:25 AM | $168.56 | Down $ -0.11 | $168.69 | $168.56 | 7,200 |
| 11:24 AM | $168.67 | Up $0.10 | $168.67 | $168.58 | 2,900 |
| 11:23 AM | $168.57 | Up $0.00 | $168.57 | $168.57 | 100 |
| 11:22 AM | $168.57 | Up $0.07 | $168.57 | $168.57 | 100 |
| 11:20 AM | $168.50 | Up $0.00 | $168.59 | $168.49 | 3,200 |
| 11:20 AM | $168.50 | Up $0.00 | $168.59 | $168.49 | 0 |
| 11:19 AM | $168.50 | Up $0.25 | $168.50 | $168.23 | 2,600 |
| 11:18 AM | $168.25 | Up $0.16 | $168.25 | $168.13 | 2,100 |
| 11:17 AM | $168.09 | Up $0.03 | $168.09 | $167.95 | 6,100 |
| 11:16 AM | $168.06 | Down $ -0.21 | $168.25 | $168.06 | 2,600 |
| 11:15 AM | $168.27 | Down $ -0.02 | $168.27 | $168.25 | 2,800 |
| 11:13 AM | $168.29 | Down $ -0.08 | $168.30 | $168.29 | 1,000 |
| 11:13 AM | $168.29 | Up $0.00 | $168.30 | $168.29 | 0 |
| 11:12 AM | $168.37 | Up $0.03 | $168.45 | $168.33 | 6,100 |
| 11:10 AM | $168.34 | Up $0.12 | $168.34 | $168.29 | 3,200 |
| 11:10 AM | $168.34 | Up $0.00 | $168.34 | $168.29 | 0 |
| 11:09 AM | $168.22 | Up $0.03 | $168.22 | $168.22 | 100 |
| 11:08 AM | $168.19 | Down $ -0.11 | $168.22 | $168.19 | 2,800 |
| 11:07 AM | $168.30 | Up $0.16 | $168.30 | $168.19 | 1,500 |
| 11:06 AM | $168.15 | Up $0.01 | $168.18 | $168.14 | 600 |
| 11:05 AM | $168.14 | Up $0.05 | $168.14 | $168.14 | 1,100 |
| 11:04 AM | $168.09 | Up $0.14 | $168.09 | $167.91 | 1,300 |
| 11:03 AM | $167.95 | Down $ -0.36 | $168.24 | $167.95 | 5,900 |
| 11:02 AM | $168.31 | Up $0.02 | $168.31 | $168.30 | 300 |
| 11:01 AM | $168.29 | Up $0.10 | $168.29 | $168.17 | 500 |
| 11:00 AM | $168.19 | Down $ -0.10 | $168.25 | $168.19 | 1,000 |
| 10:59 AM | $168.29 | Up $0.03 | $168.38 | $168.21 | 2,200 |
| 10:58 AM | $168.26 | Down $ -0.05 | $168.36 | $168.26 | 900 |
| 10:57 AM | $168.31 | Down $ -0.10 | $168.38 | $168.30 | 2,300 |
| 10:56 AM | $168.41 | Up $0.06 | $168.41 | $168.26 | 5,500 |
| 10:55 AM | $168.35 | Up $0.03 | $168.35 | $168.34 | 500 |
| 10:54 AM | $168.32 | Up $0.05 | $168.32 | $168.21 | 1,100 |
| 10:53 AM | $168.27 | Up $0.21 | $168.27 | $168.14 | 1,500 |
| 10:52 AM | $168.06 | Up $0.11 | $168.06 | $167.95 | 900 |
| 10:51 AM | $167.95 | Down $ -0.06 | $168.01 | $167.95 | 1,000 |
| 10:50 AM | $168.01 | Down $ -0.02 | $168.08 | $168.01 | 1,700 |
| 10:49 AM | $168.03 | Up $0.03 | $168.13 | $168.03 | 2,100 |
| 10:48 AM | $168.01 | Up $0.09 | $168.02 | $167.97 | 4,000 |
| 10:47 AM | $167.92 | Up $0.01 | $167.92 | $167.91 | 1,000 |
| 10:46 AM | $167.91 | Down $ -0.01 | $167.95 | $167.91 | 200 |
| 10:45 AM | $167.92 | Up $0.24 | $167.92 | $167.68 | 800 |
| 10:44 AM | $167.68 | Up $0.16 | $167.68 | $167.55 | 1,900 |
| 10:43 AM | $167.52 | Down $ -0.07 | $167.52 | $167.52 | 500 |
| 10:42 AM | $167.59 | Up $0.01 | $167.59 | $167.53 | 1,400 |
| 10:40 AM | $167.58 | Up $0.20 | $167.58 | $167.33 | 14,500 |
| 10:40 AM | $167.58 | Up $0.00 | $167.58 | $167.33 | 0 |
| 10:39 AM | $167.38 | Down $ -0.08 | $167.38 | $167.37 | 1,100 |
| 10:38 AM | $167.46 | Up $0.13 | $167.46 | $167.40 | 1,700 |
| 10:37 AM | $167.33 | Up $0.20 | $167.38 | $167.18 | 4,900 |
| 10:36 AM | $167.13 | Up $0.13 | $167.13 | $167.02 | 600 |
| 10:35 AM | $167.00 | Down $ -0.01 | $167.00 | $166.93 | 2,400 |
| 10:34 AM | $167.01 | Up $0.05 | $167.07 | $167.01 | 1,000 |
| 10:33 AM | $166.96 | Down $ -0.21 | $167.12 | $166.96 | 1,900 |
| 10:32 AM | $167.17 | Down $ -0.17 | $167.33 | $167.17 | 1,400 |
| 10:31 AM | $167.34 | Down $ -0.16 | $167.46 | $167.34 | 1,400 |
| 10:30 AM | $167.50 | Down $ -0.03 | $167.59 | $167.42 | 4,900 |
| 10:29 AM | $167.53 | Down $ -0.09 | $167.62 | $167.45 | 4,800 |
| 10:28 AM | $167.62 | Down $ -0.10 | $167.71 | $167.62 | 6,200 |
| 10:27 AM | $167.72 | Down $ -0.17 | $167.89 | $167.65 | 5,800 |
| 10:26 AM | $167.89 | Down $ -0.10 | $167.96 | $167.89 | 1,000 |
| 10:25 AM | $167.99 | Up $0.09 | $167.99 | $167.91 | 400 |
| 10:24 AM | $167.90 | Down $ -0.03 | $167.93 | $167.79 | 1,500 |
| 10:23 AM | $167.93 | Up $0.04 | $167.93 | $167.93 | 100 |
| 10:22 AM | $167.89 | Down $ -0.01 | $167.93 | $167.79 | 1,000 |
| 10:21 AM | $167.90 | Down $ -0.08 | $168.01 | $167.87 | 1,600 |
| 10:20 AM | $167.98 | Up $0.11 | $167.98 | $167.93 | 300 |
| 10:19 AM | $167.87 | Up $0.10 | $167.92 | $167.80 | 2,300 |
| 10:18 AM | $167.77 | Up $0.21 | $167.77 | $167.61 | 500 |
| 10:17 AM | $167.56 | Up $0.12 | $167.56 | $167.48 | 600 |
| 10:16 AM | $167.44 | Up $0.03 | $167.49 | $167.40 | 1,200 |
| 10:15 AM | $167.41 | Up $0.22 | $167.41 | $167.27 | 600 |
| 10:14 AM | $167.19 | Down $ -0.18 | $167.32 | $167.19 | 900 |
| 10:13 AM | $167.37 | Up $0.14 | $167.37 | $167.25 | 500 |
| 10:12 AM | $167.23 | Down $ -0.11 | $167.33 | $167.23 | 1,500 |
| 10:11 AM | $167.34 | Down $ -0.16 | $167.44 | $167.34 | 1,100 |
| 10:10 AM | $167.50 | Up $0.11 | $167.50 | $167.39 | 500 |
| 10:09 AM | $167.39 | Down $ -0.06 | $167.49 | $167.39 | 900 |
| 10:08 AM | $167.45 | Up $0.04 | $167.45 | $167.30 | 1,900 |
| 10:07 AM | $167.41 | Up $0.02 | $167.41 | $167.35 | 300 |
| 10:06 AM | $167.39 | Down $ -0.07 | $167.42 | $167.39 | 1,000 |
| 10:05 AM | $167.46 | Up $0.21 | $167.46 | $167.32 | 1,000 |
| 10:04 AM | $167.25 | Down $ -0.06 | $167.25 | $167.25 | 400 |
| 10:03 AM | $167.31 | Down $ -0.14 | $167.31 | $167.24 | 500 |
| 10:02 AM | $167.45 | Down $ -0.30 | $167.76 | $167.45 | 2,900 |
| 10:01 AM | $167.75 | Down $ -0.16 | $167.85 | $167.70 | 1,700 |
| 10:00 AM | $167.91 | Down $ -0.06 | $167.99 | $167.91 | 900 |
| 09:59 AM | $167.97 | Up $0.02 | $168.02 | $167.97 | 800 |
| 09:58 AM | $167.95 | Down $ -0.07 | $168.08 | $167.95 | 2,200 |
| 09:57 AM | $168.02 | Up $0.20 | $168.08 | $167.73 | 3,100 |
| 09:56 AM | $167.82 | Up $0.06 | $167.82 | $167.82 | 300 |
| 09:55 AM | $167.76 | Down $ -0.30 | $168.03 | $167.76 | 1,000 |
| 09:54 AM | $168.05 | Down $ -0.12 | $168.12 | $168.05 | 1,100 |
| 09:52 AM | $168.17 | Up $0.17 | $168.17 | $168.05 | 400 |
| 09:52 AM | $168.17 | Up $0.00 | $168.17 | $168.05 | 0 |
| 09:51 AM | $168.00 | Up $0.02 | $168.06 | $167.98 | 900 |
| 09:50 AM | $167.98 | Up $0.12 | $167.98 | $167.93 | 2,400 |
| 09:49 AM | $167.86 | Down $ -0.28 | $168.10 | $167.86 | 3,500 |
| 09:48 AM | $168.14 | Up $0.17 | $168.15 | $167.99 | 2,600 |
| 09:47 AM | $167.97 | Up $0.14 | $167.97 | $167.80 | 1,900 |
| 09:46 AM | $167.83 | Up $0.06 | $167.91 | $167.70 | 1,600 |
| 09:45 AM | $167.77 | Down $ -0.20 | $168.09 | $167.71 | 1,900 |
| 09:44 AM | $167.97 | Up $0.06 | $167.97 | $167.87 | 500 |
| 09:43 AM | $167.91 | Down $ -0.23 | $168.09 | $167.82 | 3,200 |
| 09:42 AM | $168.14 | Up $0.31 | $168.14 | $167.74 | 1,400 |
| 09:41 AM | $167.83 | Up $0.23 | $167.83 | $167.65 | 2,800 |
| 09:40 AM | $167.60 | Down $ -0.11 | $167.93 | $167.51 | 3,900 |
| 09:39 AM | $167.71 | Down $ -0.61 | $168.30 | $167.67 | 4,300 |
| 09:38 AM | $168.32 | Down $ -0.27 | $168.68 | $168.32 | 5,500 |
| 09:37 AM | $168.59 | Up $0.08 | $168.59 | $168.57 | 300 |
| 09:36 AM | $168.51 | Up $0.30 | $168.51 | $168.22 | 1,400 |
| 09:35 AM | $168.21 | Up $0.01 | $168.26 | $168.06 | 4,800 |
| 09:33 AM | $168.20 | Up $0.42 | $168.20 | $167.99 | 300 |
| 09:33 AM | $168.20 | Up $0.00 | $168.20 | $167.99 | 0 |
| 09:32 AM | $167.78 | Down $ -0.05 | $167.82 | $167.78 | 800 |
| 09:31 AM | $167.83 | Down $ -1.16 | $167.83 | $167.83 | 100 |
| 09:30 AM | $168.99 | Up $0.78 | $168.99 | $167.67 | 388,400 |
| Previous close | $168.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/09/2026 | $169.87 | $169.72 | $170.56 | $169.40 | 1,187,000 |
| 02/09/2026 | $168.21 | $167.26 | $168.21 | $166.69 | 1,720,200 |
| 01/09/2026 | $167.46 | $168.43 | $168.58 | $166.19 | 1,470,500 |
| 31/08/2026 | $173.05 | $172.31 | $173.28 | $172.12 | 1,513,500 |
| 28/08/2026 | $175.06 | $174.22 | $175.15 | $173.82 | 577,100 |
| 27/08/2026 | $175.15 | $175.79 | $176.00 | $175.04 | 465,400 |
| 26/08/2026 | $176.97 | $177.97 | $178.11 | $176.94 | 422,700 |
| 25/08/2026 | $175.77 | $176.74 | $176.80 | $175.74 | 1,370,200 |
| 24/08/2026 | $176.54 | $176.31 | $176.72 | $175.00 | 969,700 |
| 21/08/2026 | $178.70 | $178.16 | $179.09 | $177.84 | 893,900 |
| 20/08/2026 | $176.85 | $178.77 | $178.97 | $176.82 | 969,100 |
| 19/08/2026 | $176.40 | $177.14 | $177.28 | $175.92 | 880,800 |
| 18/08/2026 | $175.87 | $176.55 | $176.70 | $175.83 | 878,200 |
| 17/08/2026 | $175.51 | $176.56 | $177.00 | $175.51 | 1,377,800 |
| 14/08/2026 | $175.87 | $176.49 | $176.93 | $175.53 | 1,007,800 |
| 13/08/2026 | $177.78 | $177.88 | $178.25 | $177.42 | 1,232,900 |
| 12/08/2026 | $176.01 | $175.96 | $176.60 | $175.53 | 869,900 |
| 11/08/2026 | $175.72 | $175.21 | $176.07 | $174.44 | 1,390,300 |
| 10/08/2026 | $174.34 | $174.35 | $174.93 | $173.84 | 2,154,400 |
| 07/08/2026 | $176.52 | $176.36 | $177.95 | $176.11 | 1,600,100 |
| 06/08/2026 | $177.29 | $177.18 | $177.80 | $176.41 | 973,300 |
| 05/08/2026 | $178.71 | $178.40 | $178.92 | $177.97 | 757,500 |
| 04/08/2026 | $179.05 | $176.81 | $179.19 | $176.75 | 1,435,800 |
| 31/07/2026 | $178.25 | $179.64 | $179.64 | $177.66 | 1,109,400 |
| 30/07/2026 | $178.08 | $177.90 | $178.42 | $176.97 | 899,700 |
| 29/07/2026 | $182.57 | $182.15 | $183.14 | $181.42 | 1,229,300 |
| 28/07/2026 | $182.91 | $181.41 | $183.09 | $181.33 | 925,900 |
| 27/07/2026 | $182.24 | $182.18 | $182.94 | $181.53 | 934,600 |
| 24/07/2026 | $182.91 | $182.82 | $184.53 | $182.22 | 1,031,800 |
| 23/07/2026 | $183.92 | $182.76 | $184.40 | $182.06 | 1,180,300 |
Graphs are not available, please refer to the detailed table