Find a quote
CANADIAN NATIONAL RAILWAY CO.
178.08 Down -4.49 (-2.52 %)
Delayed : 2026/07/30 17:40:00
- Previous close $182.57
- Opening $182.36
- Today High $183.89
- Today Low $176.97
- Price Bid $177.75
- Price Ask $177.75
- 52 Weeks High $185.25
- 52 Weeks Low $126.11
- Size Bid 1
- Size Ask 1
- Volume 1,588,203
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $178.08 | Up $0.07 | $178.08 | $178.08 | 395,500 |
| 03:59 PM | $178.01 | Up $0.02 | $178.04 | $177.90 | 14,800 |
| 03:58 PM | $177.99 | Down $ -0.02 | $178.03 | $177.97 | 7,600 |
| 03:57 PM | $178.01 | Up $0.10 | $178.01 | $177.85 | 9,700 |
| 03:56 PM | $177.91 | Down $ -0.03 | $177.98 | $177.85 | 11,800 |
| 03:55 PM | $177.94 | Up $0.16 | $177.94 | $177.74 | 12,400 |
| 03:54 PM | $177.78 | Down $ -0.02 | $177.80 | $177.73 | 13,600 |
| 03:53 PM | $177.80 | Down $ -0.05 | $177.85 | $177.75 | 9,000 |
| 03:52 PM | $177.85 | Up $0.01 | $177.85 | $177.76 | 4,800 |
| 03:51 PM | $177.84 | Up $0.04 | $177.85 | $177.76 | 3,700 |
| 03:50 PM | $177.80 | Up $0.08 | $177.89 | $177.72 | 11,900 |
| 03:49 PM | $177.73 | Up $0.17 | $177.73 | $177.59 | 2,900 |
| 03:48 PM | $177.55 | Up $0.06 | $177.56 | $177.43 | 3,200 |
| 03:47 PM | $177.49 | Down $ -0.25 | $177.75 | $177.48 | 5,900 |
| 03:46 PM | $177.74 | Up $0.17 | $177.74 | $177.57 | 7,100 |
| 03:45 PM | $177.57 | Down $ -0.03 | $177.57 | $177.56 | 700 |
| 03:44 PM | $177.60 | Down $ -0.06 | $177.67 | $177.60 | 1,600 |
| 03:43 PM | $177.66 | Down $ -0.14 | $177.81 | $177.66 | 2,900 |
| 03:42 PM | $177.80 | Down $ -0.11 | $177.95 | $177.78 | 2,900 |
| 03:41 PM | $177.91 | Up $0.28 | $177.91 | $177.66 | 3,700 |
| 03:40 PM | $177.63 | Up $0.03 | $177.68 | $177.62 | 2,000 |
| 03:39 PM | $177.61 | Down $ -0.17 | $177.70 | $177.56 | 2,800 |
| 03:38 PM | $177.77 | Down $ -0.01 | $177.78 | $177.67 | 2,700 |
| 03:37 PM | $177.78 | Down $ -0.08 | $177.82 | $177.78 | 900 |
| 03:36 PM | $177.86 | Up $0.02 | $177.86 | $177.75 | 3,400 |
| 03:35 PM | $177.84 | Up $0.05 | $177.84 | $177.80 | 1,400 |
| 03:34 PM | $177.79 | Up $0.03 | $177.79 | $177.75 | 700 |
| 03:33 PM | $177.76 | Down $ -0.22 | $177.97 | $177.76 | 3,400 |
| 03:32 PM | $177.98 | Down $ -0.02 | $178.03 | $177.97 | 1,900 |
| 03:31 PM | $178.00 | Up $0.07 | $178.00 | $177.94 | 1,200 |
| 03:30 PM | $177.93 | Up $0.08 | $177.93 | $177.89 | 1,700 |
| 03:29 PM | $177.86 | Up $0.05 | $177.87 | $177.82 | 1,000 |
| 03:28 PM | $177.80 | Up $0.03 | $177.84 | $177.80 | 1,000 |
| 03:27 PM | $177.77 | Down $ -0.05 | $177.86 | $177.76 | 1,800 |
| 03:26 PM | $177.82 | Down $ -0.10 | $177.92 | $177.82 | 2,000 |
| 03:25 PM | $177.92 | Down $ -0.04 | $177.99 | $177.92 | 3,000 |
| 03:24 PM | $177.96 | Down $ -0.01 | $177.96 | $177.96 | 100 |
| 03:23 PM | $177.97 | Down $ -0.26 | $178.24 | $177.96 | 3,900 |
| 03:22 PM | $178.23 | Up $0.16 | $178.24 | $178.11 | 1,000 |
| 03:21 PM | $178.07 | Down $ -0.02 | $178.21 | $178.07 | 3,600 |
| 03:20 PM | $178.09 | Up $0.18 | $178.09 | $177.93 | 1,900 |
| 03:19 PM | $177.91 | Up $0.12 | $177.91 | $177.88 | 400 |
| 03:18 PM | $177.79 | Up $0.14 | $177.82 | $177.72 | 700 |
| 03:17 PM | $177.65 | Down $ -0.06 | $177.67 | $177.65 | 400 |
| 03:16 PM | $177.71 | Down $ -0.03 | $177.77 | $177.70 | 2,400 |
| 03:15 PM | $177.74 | Up $0.05 | $177.74 | $177.69 | 700 |
| 03:14 PM | $177.69 | Down $ -0.01 | $177.70 | $177.60 | 1,400 |
| 03:13 PM | $177.70 | Down $ -0.02 | $177.82 | $177.69 | 3,600 |
| 03:12 PM | $177.72 | Down $ -0.02 | $177.74 | $177.65 | 2,200 |
| 03:11 PM | $177.74 | Down $ -0.09 | $177.91 | $177.73 | 4,600 |
| 03:10 PM | $177.83 | Down $ -0.06 | $177.85 | $177.83 | 1,000 |
| 03:09 PM | $177.89 | Down $ -0.04 | $177.94 | $177.89 | 2,100 |
| 03:08 PM | $177.93 | Up $0.02 | $177.93 | $177.82 | 1,300 |
| 03:07 PM | $177.91 | Down $ -0.01 | $177.96 | $177.80 | 4,000 |
| 03:06 PM | $177.92 | Up $0.09 | $177.92 | $177.83 | 1,000 |
| 03:05 PM | $177.83 | Down $ -0.11 | $177.92 | $177.70 | 3,100 |
| 03:04 PM | $177.94 | Down $ -0.09 | $178.04 | $177.90 | 1,900 |
| 03:03 PM | $178.04 | Up $0.00 | $178.08 | $178.03 | 800 |
| 03:02 PM | $178.03 | Down $ -0.20 | $178.23 | $178.03 | 3,400 |
| 03:01 PM | $178.23 | Up $0.11 | $178.26 | $178.18 | 1,200 |
| 03:00 PM | $178.12 | Up $0.06 | $178.17 | $178.12 | 600 |
| 02:59 PM | $178.07 | Down $ -0.31 | $178.29 | $178.05 | 2,400 |
| 02:58 PM | $178.37 | Up $0.13 | $178.37 | $178.28 | 1,600 |
| 02:57 PM | $178.24 | Up $0.07 | $178.24 | $178.11 | 2,300 |
| 02:56 PM | $178.17 | Down $ -0.05 | $178.22 | $178.17 | 2,500 |
| 02:55 PM | $178.22 | Up $0.14 | $178.22 | $178.07 | 1,800 |
| 02:54 PM | $178.08 | Down $ -0.17 | $178.20 | $178.08 | 2,400 |
| 02:53 PM | $178.25 | Up $0.08 | $178.25 | $178.17 | 500 |
| 02:52 PM | $178.17 | Up $0.09 | $178.17 | $178.03 | 800 |
| 02:51 PM | $178.08 | Up $0.11 | $178.08 | $178.03 | 500 |
| 02:50 PM | $177.97 | Down $ -0.02 | $177.98 | $177.91 | 2,900 |
| 02:49 PM | $177.99 | Down $ -0.12 | $178.06 | $177.91 | 3,800 |
| 02:48 PM | $178.11 | Up $0.07 | $178.12 | $178.02 | 900 |
| 02:47 PM | $178.04 | Up $0.09 | $178.06 | $177.91 | 2,300 |
| 02:46 PM | $177.95 | Down $ -0.07 | $177.95 | $177.93 | 2,100 |
| 02:45 PM | $178.02 | Up $0.14 | $178.02 | $177.90 | 2,000 |
| 02:44 PM | $177.88 | Down $ -0.12 | $178.00 | $177.87 | 4,900 |
| 02:43 PM | $178.00 | Up $0.08 | $178.00 | $177.93 | 600 |
| 02:42 PM | $177.92 | Down $ -0.07 | $177.99 | $177.90 | 2,700 |
| 02:41 PM | $177.99 | Down $ -0.08 | $178.07 | $177.89 | 2,600 |
| 02:40 PM | $178.07 | Up $0.14 | $178.07 | $177.90 | 2,500 |
| 02:39 PM | $177.93 | Up $0.36 | $177.95 | $177.66 | 4,100 |
| 02:38 PM | $177.57 | Up $0.02 | $177.72 | $177.57 | 3,800 |
| 02:37 PM | $177.55 | Up $0.00 | $177.55 | $177.55 | 100 |
| 02:36 PM | $177.55 | Down $ -0.10 | $177.69 | $177.50 | 7,000 |
| 02:35 PM | $177.65 | Down $ -0.10 | $177.70 | $177.65 | 600 |
| 02:34 PM | $177.75 | Down $ -0.22 | $177.93 | $177.75 | 2,100 |
| 02:33 PM | $177.97 | Up $0.07 | $177.97 | $177.97 | 100 |
| 02:32 PM | $177.90 | Up $0.02 | $177.95 | $177.90 | 1,400 |
| 02:31 PM | $177.88 | Up $0.04 | $177.88 | $177.78 | 1,200 |
| 02:30 PM | $177.84 | Down $ -0.18 | $178.04 | $177.84 | 2,300 |
| 02:29 PM | $178.02 | Up $0.03 | $178.02 | $177.88 | 3,000 |
| 02:28 PM | $177.99 | Up $0.02 | $177.99 | $177.99 | 100 |
| 02:27 PM | $177.97 | Down $ -0.14 | $178.09 | $177.95 | 2,300 |
| 02:25 PM | $178.11 | Up $0.16 | $178.11 | $177.96 | 1,700 |
| 02:25 PM | $178.11 | Up $0.00 | $178.11 | $177.96 | 0 |
| 02:24 PM | $177.95 | Down $ -0.32 | $178.23 | $177.95 | 6,100 |
| 02:23 PM | $178.27 | Down $ -0.02 | $178.27 | $178.22 | 1,600 |
| 02:22 PM | $178.29 | Down $ -0.07 | $178.35 | $178.23 | 2,700 |
| 02:21 PM | $178.36 | Up $0.09 | $178.42 | $178.33 | 800 |
| 02:20 PM | $178.27 | Up $0.11 | $178.31 | $178.23 | 1,500 |
| 02:19 PM | $178.16 | Up $0.02 | $178.16 | $178.15 | 400 |
| 02:18 PM | $178.14 | Up $0.01 | $178.14 | $178.09 | 700 |
| 02:17 PM | $178.13 | Up $0.09 | $178.13 | $178.09 | 1,200 |
| 02:16 PM | $178.05 | Down $ -0.18 | $178.22 | $178.01 | 3,300 |
| 02:15 PM | $178.22 | Up $0.11 | $178.22 | $178.11 | 700 |
| 02:14 PM | $178.11 | Up $0.09 | $178.11 | $178.11 | 300 |
| 02:13 PM | $178.02 | Down $ -0.04 | $178.06 | $178.02 | 1,100 |
| 02:12 PM | $178.06 | Down $ -0.05 | $178.06 | $178.06 | 600 |
| 02:11 PM | $178.11 | Up $0.01 | $178.19 | $178.10 | 1,600 |
| 02:10 PM | $178.10 | Down $ -0.01 | $178.11 | $178.10 | 600 |
| 02:09 PM | $178.11 | Down $ -0.05 | $178.15 | $178.11 | 700 |
| 02:07 PM | $178.16 | Down $ -0.06 | $178.22 | $178.16 | 400 |
| 02:07 PM | $178.16 | Up $0.00 | $178.22 | $178.16 | 0 |
| 02:06 PM | $178.22 | Up $0.22 | $178.28 | $178.10 | 1,800 |
| 02:05 PM | $178.00 | Down $ -0.10 | $178.14 | $178.00 | 1,000 |
| 02:04 PM | $178.10 | Up $0.01 | $178.25 | $178.10 | 2,400 |
| 02:03 PM | $178.09 | Up $0.05 | $178.09 | $178.09 | 300 |
| 02:02 PM | $178.04 | Down $ -0.01 | $178.06 | $177.98 | 1,000 |
| 02:01 PM | $178.05 | Up $0.13 | $178.05 | $177.93 | 1,600 |
| 02:00 PM | $177.92 | Up $0.02 | $177.92 | $177.88 | 200 |
| 01:59 PM | $177.90 | Down $ -0.11 | $178.02 | $177.90 | 1,200 |
| 01:58 PM | $178.01 | Down $ -0.09 | $178.05 | $178.01 | 2,200 |
| 01:57 PM | $178.10 | Up $0.01 | $178.10 | $178.10 | 400 |
| 01:56 PM | $178.09 | Up $0.09 | $178.09 | $178.00 | 700 |
| 01:55 PM | $178.00 | Down $ -0.16 | $178.09 | $178.00 | 2,000 |
| 01:54 PM | $178.16 | Up $0.02 | $178.16 | $178.08 | 1,400 |
| 01:53 PM | $178.14 | Down $ -0.11 | $178.26 | $178.14 | 1,400 |
| 01:52 PM | $178.25 | Up $0.09 | $178.26 | $178.16 | 400 |
| 01:51 PM | $178.16 | Up $0.00 | $178.23 | $178.11 | 2,300 |
| 01:50 PM | $178.16 | Up $0.16 | $178.16 | $178.05 | 1,300 |
| 01:49 PM | $178.00 | Up $0.02 | $178.00 | $177.92 | 300 |
| 01:48 PM | $177.98 | Up $0.36 | $177.98 | $177.57 | 2,300 |
| 01:47 PM | $177.62 | Up $0.03 | $177.62 | $177.54 | 500 |
| 01:45 PM | $177.59 | Down $ -0.07 | $177.64 | $177.59 | 700 |
| 01:45 PM | $177.59 | Up $0.00 | $177.64 | $177.59 | 0 |
| 01:44 PM | $177.66 | Down $ -0.21 | $177.87 | $177.64 | 4,700 |
| 01:43 PM | $177.87 | Up $0.02 | $177.88 | $177.85 | 6,000 |
| 01:42 PM | $177.85 | Down $ -0.04 | $177.90 | $177.85 | 4,400 |
| 01:41 PM | $177.89 | Up $0.14 | $177.89 | $177.81 | 700 |
| 01:40 PM | $177.75 | Down $ -0.18 | $177.94 | $177.75 | 1,100 |
| 01:39 PM | $177.93 | Down $ -0.11 | $178.00 | $177.93 | 1,400 |
| 01:38 PM | $178.04 | Up $0.28 | $178.04 | $177.68 | 2,600 |
| 01:37 PM | $177.76 | Up $0.00 | $177.76 | $177.76 | 100 |
| 01:36 PM | $177.76 | Up $0.06 | $177.76 | $177.68 | 1,200 |
| 01:35 PM | $177.70 | Up $0.19 | $177.70 | $177.55 | 1,100 |
| 01:34 PM | $177.51 | Down $ -0.04 | $177.60 | $177.47 | 8,500 |
| 01:33 PM | $177.55 | Down $ -0.16 | $177.68 | $177.55 | 4,300 |
| 01:32 PM | $177.71 | Down $ -0.04 | $177.71 | $177.70 | 1,700 |
| 01:31 PM | $177.75 | Up $0.19 | $177.75 | $177.62 | 400 |
| 01:30 PM | $177.56 | Up $0.09 | $177.64 | $177.44 | 5,000 |
| 01:29 PM | $177.47 | Down $ -0.02 | $177.49 | $177.47 | 1,300 |
| 01:28 PM | $177.49 | Down $ -0.06 | $177.49 | $177.49 | 100 |
| 01:27 PM | $177.55 | Up $0.01 | $177.55 | $177.50 | 1,100 |
| 01:26 PM | $177.54 | Down $ -0.04 | $177.55 | $177.52 | 1,500 |
| 01:25 PM | $177.58 | Up $0.06 | $177.58 | $177.55 | 200 |
| 01:24 PM | $177.52 | Up $0.18 | $177.52 | $177.40 | 900 |
| 01:23 PM | $177.34 | Down $ -0.03 | $177.42 | $177.34 | 1,400 |
| 01:22 PM | $177.37 | Up $0.00 | $177.43 | $177.37 | 400 |
| 01:21 PM | $177.37 | Up $0.16 | $177.39 | $177.26 | 3,000 |
| 01:20 PM | $177.21 | Down $ -0.18 | $177.34 | $177.21 | 1,800 |
| 01:19 PM | $177.39 | Up $0.01 | $177.39 | $177.39 | 200 |
| 01:18 PM | $177.38 | Down $ -0.32 | $177.65 | $177.38 | 2,600 |
| 01:16 PM | $177.70 | Up $0.13 | $177.70 | $177.62 | 1,400 |
| 01:16 PM | $177.70 | Up $0.00 | $177.70 | $177.62 | 0 |
| 01:15 PM | $177.57 | Up $0.07 | $177.57 | $177.54 | 300 |
| 01:14 PM | $177.50 | Down $ -0.16 | $177.57 | $177.50 | 2,700 |
| 01:13 PM | $177.66 | Up $0.11 | $177.66 | $177.61 | 200 |
| 01:12 PM | $177.55 | Up $0.05 | $177.60 | $177.55 | 600 |
| 01:11 PM | $177.50 | Up $0.20 | $177.50 | $177.35 | 1,100 |
| 01:10 PM | $177.30 | Down $ -0.01 | $177.30 | $177.26 | 500 |
| 01:09 PM | $177.31 | Up $0.04 | $177.33 | $177.27 | 1,300 |
| 01:08 PM | $177.27 | Up $0.09 | $177.27 | $177.18 | 2,200 |
| 01:07 PM | $177.18 | Down $ -0.11 | $177.29 | $177.18 | 900 |
| 01:06 PM | $177.29 | Up $0.01 | $177.33 | $177.23 | 600 |
| 01:05 PM | $177.28 | Up $0.12 | $177.35 | $177.15 | 1,800 |
| 01:04 PM | $177.16 | Down $ -0.27 | $177.39 | $177.16 | 2,600 |
| 01:03 PM | $177.43 | Up $0.24 | $177.43 | $177.22 | 600 |
| 01:02 PM | $177.19 | Up $0.01 | $177.24 | $177.19 | 600 |
| 01:01 PM | $177.18 | Down $ -0.20 | $177.51 | $177.14 | 5,000 |
| 01:00 PM | $177.38 | Down $ -0.01 | $177.38 | $177.35 | 1,700 |
| 12:58 PM | $177.39 | Up $0.09 | $177.39 | $177.29 | 600 |
| 12:58 PM | $177.39 | Up $0.00 | $177.39 | $177.29 | 0 |
| 12:56 PM | $177.30 | Down $ -0.07 | $177.30 | $177.30 | 700 |
| 12:56 PM | $177.30 | Up $0.00 | $177.30 | $177.30 | 0 |
| 12:55 PM | $177.37 | Up $0.12 | $177.37 | $177.20 | 1,900 |
| 12:54 PM | $177.25 | Down $ -0.05 | $177.31 | $177.25 | 1,500 |
| 12:53 PM | $177.30 | Up $0.04 | $177.30 | $177.30 | 100 |
| 12:52 PM | $177.26 | Up $0.07 | $177.26 | $177.15 | 1,000 |
| 12:51 PM | $177.19 | Down $ -0.21 | $177.31 | $177.19 | 1,300 |
| 12:49 PM | $177.40 | Up $0.15 | $177.40 | $177.33 | 400 |
| 12:49 PM | $177.40 | Up $0.00 | $177.40 | $177.33 | 0 |
| 12:48 PM | $177.25 | Up $0.02 | $177.30 | $177.25 | 900 |
| 12:47 PM | $177.23 | Up $0.02 | $177.23 | $177.13 | 800 |
| 12:46 PM | $177.21 | Up $0.13 | $177.21 | $177.12 | 400 |
| 12:45 PM | $177.08 | Up $0.02 | $177.11 | $177.00 | 3,600 |
| 12:43 PM | $177.06 | Up $0.06 | $177.20 | $176.97 | 2,900 |
| 12:43 PM | $177.06 | Up $0.00 | $177.20 | $176.97 | 0 |
| 12:42 PM | $177.00 | Down $ -0.19 | $177.18 | $177.00 | 2,400 |
| 12:41 PM | $177.19 | Down $ -0.05 | $177.29 | $177.19 | 3,600 |
| 12:40 PM | $177.24 | Down $ -0.02 | $177.33 | $177.22 | 1,400 |
| 12:39 PM | $177.26 | Down $ -0.04 | $177.26 | $177.26 | 400 |
| 12:38 PM | $177.30 | Up $0.14 | $177.30 | $177.21 | 700 |
| 12:37 PM | $177.16 | Down $ -0.21 | $177.28 | $177.16 | 1,000 |
| 12:36 PM | $177.37 | Up $0.10 | $177.37 | $177.31 | 1,000 |
| 12:35 PM | $177.27 | Down $ -0.26 | $177.46 | $177.27 | 3,200 |
| 12:34 PM | $177.53 | Up $0.10 | $177.54 | $177.51 | 400 |
| 12:32 PM | $177.43 | Down $ -0.15 | $177.54 | $177.42 | 1,500 |
| 12:32 PM | $177.43 | Up $0.00 | $177.54 | $177.42 | 0 |
| 12:31 PM | $177.58 | Up $0.14 | $177.58 | $177.45 | 700 |
| 12:30 PM | $177.44 | Up $0.23 | $177.44 | $177.22 | 3,200 |
| 12:29 PM | $177.21 | Down $ -0.04 | $177.25 | $177.19 | 2,200 |
| 12:28 PM | $177.26 | Down $0.00 | $177.32 | $177.21 | 1,800 |
| 12:27 PM | $177.26 | Up $0.11 | $177.26 | $177.11 | 500 |
| 12:26 PM | $177.15 | Up $0.05 | $177.15 | $177.11 | 800 |
| 12:25 PM | $177.10 | Up $0.01 | $177.10 | $177.01 | 600 |
| 12:24 PM | $177.09 | Up $0.02 | $177.09 | $177.00 | 600 |
| 12:23 PM | $177.07 | Down $ -0.21 | $177.33 | $177.07 | 2,200 |
| 12:22 PM | $177.28 | Down $ -0.04 | $177.31 | $177.28 | 900 |
| 12:21 PM | $177.32 | Up $0.09 | $177.38 | $177.28 | 1,700 |
| 12:20 PM | $177.23 | Down $ -0.05 | $177.32 | $177.23 | 3,800 |
| 12:19 PM | $177.28 | Down $ -0.08 | $177.31 | $177.28 | 500 |
| 12:18 PM | $177.36 | Down $ -0.04 | $177.43 | $177.36 | 3,400 |
| 12:17 PM | $177.40 | Up $0.05 | $177.40 | $177.29 | 600 |
| 12:16 PM | $177.35 | Down $ -0.03 | $177.36 | $177.31 | 1,000 |
| 12:15 PM | $177.39 | Up $0.07 | $177.42 | $177.26 | 1,900 |
| 12:14 PM | $177.31 | Down $ -0.07 | $177.37 | $177.31 | 1,000 |
| 12:13 PM | $177.38 | Down $ -0.11 | $177.44 | $177.38 | 800 |
| 12:12 PM | $177.49 | Down $ -0.14 | $177.60 | $177.49 | 2,400 |
| 12:11 PM | $177.63 | Up $0.23 | $177.63 | $177.45 | 2,100 |
| 12:10 PM | $177.40 | Up $0.06 | $177.40 | $177.40 | 100 |
| 12:09 PM | $177.34 | Down $ -0.05 | $177.45 | $177.32 | 2,000 |
| 12:08 PM | $177.39 | Down $ -0.05 | $177.46 | $177.39 | 2,200 |
| 12:07 PM | $177.44 | Down $ -0.13 | $177.59 | $177.44 | 1,600 |
| 12:06 PM | $177.57 | Up $0.16 | $177.57 | $177.43 | 1,700 |
| 12:05 PM | $177.41 | Down $ -0.03 | $177.56 | $177.40 | 5,000 |
| 12:04 PM | $177.44 | Down $ -0.22 | $177.75 | $177.44 | 4,200 |
| 12:03 PM | $177.66 | Down $ -0.08 | $177.75 | $177.62 | 3,800 |
| 12:02 PM | $177.74 | Down $ -0.14 | $177.87 | $177.74 | 1,300 |
| 12:01 PM | $177.88 | Up $0.13 | $177.88 | $177.80 | 1,400 |
| 12:00 PM | $177.75 | Down $ -0.20 | $177.91 | $177.66 | 4,700 |
| 11:59 AM | $177.95 | Down $ -0.06 | $177.96 | $177.87 | 8,000 |
| 11:58 AM | $178.01 | Down $ -0.04 | $178.05 | $177.94 | 5,800 |
| 11:57 AM | $178.05 | Up $0.16 | $178.11 | $177.95 | 3,200 |
| 11:56 AM | $177.89 | Down $ -0.02 | $177.94 | $177.89 | 900 |
| 11:55 AM | $177.91 | Up $0.04 | $177.91 | $177.87 | 200 |
| 11:54 AM | $177.87 | Down $ -0.07 | $177.88 | $177.87 | 1,800 |
| 11:53 AM | $177.94 | Up $0.09 | $178.00 | $177.92 | 2,100 |
| 11:52 AM | $177.85 | Down $ -0.19 | $178.02 | $177.85 | 2,700 |
| 11:51 AM | $178.04 | Up $0.03 | $178.08 | $178.04 | 1,000 |
| 11:50 AM | $178.01 | Up $0.10 | $178.05 | $177.96 | 2,100 |
| 11:49 AM | $177.90 | Up $0.02 | $177.90 | $177.90 | 100 |
| 11:48 AM | $177.88 | Down $ -0.04 | $178.02 | $177.85 | 4,600 |
| 11:47 AM | $177.92 | Down $ -0.09 | $177.96 | $177.85 | 3,400 |
| 11:46 AM | $178.01 | Down $ -0.07 | $178.10 | $178.01 | 2,000 |
| 11:45 AM | $178.08 | Down $ -0.06 | $178.16 | $178.08 | 1,600 |
| 11:44 AM | $178.14 | Down $ -0.01 | $178.27 | $178.14 | 2,000 |
| 11:43 AM | $178.15 | Down $ -0.01 | $178.17 | $178.10 | 2,700 |
| 11:42 AM | $178.16 | Up $0.03 | $178.20 | $178.09 | 2,600 |
| 11:40 AM | $178.13 | Up $0.18 | $178.18 | $177.95 | 3,500 |
| 11:40 AM | $178.13 | Up $0.00 | $178.18 | $177.95 | 0 |
| 11:39 AM | $177.95 | Down $ -0.07 | $178.02 | $177.95 | 1,300 |
| 11:38 AM | $178.02 | Up $0.02 | $178.02 | $177.95 | 1,900 |
| 11:37 AM | $178.00 | Down $ -0.11 | $178.12 | $178.00 | 3,900 |
| 11:36 AM | $178.11 | Up $0.00 | $178.15 | $178.08 | 2,900 |
| 11:35 AM | $178.11 | Down $ -0.07 | $178.21 | $178.11 | 700 |
| 11:34 AM | $178.18 | Up $0.14 | $178.18 | $178.06 | 2,900 |
| 11:33 AM | $178.04 | Down $ -0.16 | $178.18 | $178.04 | 4,500 |
| 11:32 AM | $178.20 | Up $0.19 | $178.20 | $178.00 | 5,800 |
| 11:31 AM | $178.01 | Down $ -0.18 | $178.20 | $178.00 | 1,700 |
| 11:30 AM | $178.19 | Down $ -0.02 | $178.30 | $178.11 | 2,200 |
| 11:29 AM | $178.21 | Down $ -0.10 | $178.26 | $178.18 | 1,800 |
| 11:28 AM | $178.31 | Down $ -0.10 | $178.47 | $178.31 | 2,300 |
| 11:27 AM | $178.41 | Up $0.12 | $178.42 | $178.27 | 1,500 |
| 11:26 AM | $178.29 | Up $0.02 | $178.34 | $178.26 | 900 |
| 11:25 AM | $178.27 | Up $0.06 | $178.30 | $178.20 | 2,000 |
| 11:24 AM | $178.21 | Down $ -0.13 | $178.30 | $178.21 | 1,100 |
| 11:23 AM | $178.34 | Down $ -0.18 | $178.53 | $178.34 | 900 |
| 11:22 AM | $178.52 | Up $0.11 | $178.52 | $178.36 | 1,800 |
| 11:21 AM | $178.41 | Up $0.05 | $178.41 | $178.31 | 400 |
| 11:20 AM | $178.36 | Down $ -0.25 | $178.58 | $178.36 | 3,100 |
| 11:19 AM | $178.61 | Up $0.18 | $178.64 | $178.42 | 1,600 |
| 11:18 AM | $178.43 | Down $ -0.10 | $178.54 | $178.43 | 2,100 |
| 11:17 AM | $178.53 | Up $0.02 | $178.58 | $178.45 | 3,600 |
| 11:16 AM | $178.51 | Up $0.22 | $178.51 | $178.31 | 500 |
| 11:15 AM | $178.29 | Up $0.02 | $178.29 | $178.25 | 1,200 |
| 11:14 AM | $178.27 | Down $ -0.22 | $178.57 | $178.27 | 1,900 |
| 11:13 AM | $178.49 | Down $ -0.05 | $178.54 | $178.49 | 1,200 |
| 11:12 AM | $178.54 | Up $0.06 | $178.54 | $178.33 | 8,000 |
| 11:11 AM | $178.48 | Down $ -0.25 | $178.69 | $178.42 | 3,400 |
| 11:10 AM | $178.73 | Up $0.01 | $178.73 | $178.67 | 1,200 |
| 11:09 AM | $178.72 | Up $0.02 | $178.74 | $178.69 | 1,200 |
| 11:08 AM | $178.70 | Down $ -0.16 | $178.86 | $178.70 | 2,200 |
| 11:07 AM | $178.86 | Down $ -0.04 | $178.94 | $178.83 | 1,300 |
| 11:06 AM | $178.90 | Down $ -0.01 | $178.91 | $178.86 | 400 |
| 11:05 AM | $178.91 | Down $ -0.02 | $179.01 | $178.88 | 1,300 |
| 11:04 AM | $178.93 | Up $0.11 | $179.05 | $178.87 | 2,400 |
| 11:03 AM | $178.82 | Up $0.02 | $178.82 | $178.69 | 2,700 |
| 11:02 AM | $178.80 | Down $ -0.02 | $178.85 | $178.66 | 1,400 |
| 11:01 AM | $178.82 | Up $0.12 | $178.88 | $178.68 | 2,700 |
| 11:00 AM | $178.70 | Down $ -0.18 | $178.96 | $178.70 | 1,500 |
| 10:59 AM | $178.88 | Down $ -0.05 | $178.98 | $178.88 | 1,100 |
| 10:58 AM | $178.93 | Down $ -0.22 | $179.15 | $178.93 | 8,500 |
| 10:57 AM | $179.15 | Down $ -0.16 | $179.33 | $179.15 | 1,400 |
| 10:56 AM | $179.31 | Up $0.04 | $179.31 | $179.17 | 2,600 |
| 10:55 AM | $179.27 | Down $ -0.12 | $179.37 | $179.27 | 1,700 |
| 10:54 AM | $179.39 | Down $ -0.06 | $179.39 | $179.34 | 1,100 |
| 10:53 AM | $179.45 | Up $0.23 | $179.45 | $179.28 | 800 |
| 10:52 AM | $179.22 | Up $0.11 | $179.23 | $179.06 | 2,900 |
| 10:51 AM | $179.11 | Up $0.02 | $179.18 | $179.11 | 2,500 |
| 10:50 AM | $179.09 | Up $0.02 | $179.12 | $178.93 | 3,700 |
| 10:49 AM | $179.07 | Down $ -0.22 | $179.24 | $179.06 | 1,300 |
| 10:48 AM | $179.29 | Up $0.14 | $179.29 | $179.09 | 3,300 |
| 10:47 AM | $179.15 | Down $ -0.03 | $179.15 | $179.01 | 6,300 |
| 10:46 AM | $179.18 | Up $0.00 | $179.28 | $179.18 | 800 |
| 10:45 AM | $179.18 | Up $0.23 | $179.18 | $178.66 | 2,600 |
| 10:44 AM | $178.95 | Down $ -0.05 | $179.00 | $178.74 | 6,700 |
| 10:43 AM | $179.00 | Down $ -0.23 | $179.30 | $178.98 | 7,100 |
| 10:42 AM | $179.23 | Down $ -0.05 | $179.28 | $179.18 | 1,700 |
| 10:41 AM | $179.28 | Up $0.21 | $179.28 | $179.07 | 3,900 |
| 10:40 AM | $179.07 | Down $ -0.10 | $179.19 | $179.01 | 7,700 |
| 10:39 AM | $179.17 | Down $ -0.02 | $179.24 | $179.13 | 4,900 |
| 10:38 AM | $179.19 | Up $0.08 | $179.19 | $178.95 | 7,000 |
| 10:37 AM | $179.11 | Down $ -0.19 | $179.25 | $179.11 | 1,200 |
| 10:36 AM | $179.30 | Down $ -0.31 | $179.56 | $179.30 | 2,600 |
| 10:35 AM | $179.61 | Up $0.30 | $179.61 | $179.36 | 4,700 |
| 10:34 AM | $179.31 | Down $ -0.12 | $179.42 | $179.27 | 3,500 |
| 10:33 AM | $179.43 | Down $ -0.31 | $179.79 | $179.38 | 7,000 |
| 10:32 AM | $179.74 | Up $0.07 | $179.84 | $179.58 | 3,700 |
| 10:31 AM | $179.67 | Down $ -0.06 | $179.70 | $179.58 | 3,400 |
| 10:30 AM | $179.73 | Down $ -0.28 | $180.02 | $179.73 | 7,100 |
| 10:29 AM | $180.01 | Down $ -0.30 | $180.28 | $180.01 | 2,600 |
| 10:28 AM | $180.31 | Up $0.16 | $180.31 | $180.15 | 2,300 |
| 10:27 AM | $180.15 | Up $0.01 | $180.15 | $179.99 | 8,900 |
| 10:26 AM | $180.14 | Down $ -0.26 | $180.42 | $180.14 | 7,700 |
| 10:25 AM | $180.40 | Down $ -0.08 | $180.47 | $180.36 | 2,600 |
| 10:24 AM | $180.48 | Down $ -0.03 | $180.48 | $180.25 | 14,000 |
| 10:23 AM | $180.51 | Up $0.30 | $180.51 | $180.28 | 1,100 |
| 10:22 AM | $180.21 | Up $0.05 | $180.21 | $180.03 | 3,800 |
| 10:21 AM | $180.16 | Down $ -0.34 | $180.51 | $180.16 | 2,600 |
| 10:20 AM | $180.50 | Down $ -0.06 | $180.60 | $180.49 | 1,300 |
| 10:19 AM | $180.57 | Up $0.12 | $180.65 | $180.49 | 6,400 |
| 10:18 AM | $180.45 | Up $0.15 | $180.45 | $180.21 | 2,400 |
| 10:17 AM | $180.30 | Down $ -0.01 | $180.33 | $180.20 | 3,800 |
| 10:16 AM | $180.31 | Up $0.10 | $180.35 | $180.21 | 2,300 |
| 10:15 AM | $180.21 | Down $ -0.26 | $180.47 | $180.19 | 5,500 |
| 10:14 AM | $180.47 | Up $0.04 | $180.50 | $180.30 | 8,100 |
| 10:13 AM | $180.43 | Up $0.26 | $180.43 | $180.17 | 5,300 |
| 10:12 AM | $180.17 | Down $ -0.34 | $180.53 | $180.17 | 26,100 |
| 10:11 AM | $180.52 | Down $ -0.21 | $180.67 | $180.49 | 13,300 |
| 10:10 AM | $180.72 | Down $ -0.28 | $181.00 | $180.72 | 9,500 |
| 10:09 AM | $181.00 | Up $0.06 | $181.16 | $180.99 | 3,800 |
| 10:08 AM | $180.94 | Up $0.10 | $180.94 | $180.89 | 200 |
| 10:07 AM | $180.84 | Down $ -0.05 | $180.90 | $180.76 | 5,200 |
| 10:06 AM | $180.89 | Down $ -0.11 | $180.97 | $180.85 | 4,600 |
| 10:05 AM | $181.00 | Down $ -0.01 | $181.01 | $180.88 | 2,400 |
| 10:04 AM | $181.01 | Up $0.46 | $181.01 | $180.50 | 16,200 |
| 10:03 AM | $180.55 | Down $ -0.17 | $180.77 | $180.54 | 3,300 |
| 10:02 AM | $180.72 | Up $0.08 | $180.76 | $180.68 | 4,100 |
| 10:01 AM | $180.64 | Up $0.18 | $180.70 | $180.46 | 2,900 |
| 10:00 AM | $180.46 | Down $ -0.11 | $180.53 | $180.40 | 6,600 |
| 09:59 AM | $180.57 | Up $0.09 | $180.57 | $180.39 | 19,100 |
| 09:58 AM | $180.48 | Down $ -0.13 | $180.57 | $180.41 | 13,100 |
| 09:57 AM | $180.61 | Up $0.10 | $180.61 | $180.50 | 1,400 |
| 09:56 AM | $180.51 | Up $0.01 | $180.59 | $180.33 | 33,200 |
| 09:55 AM | $180.50 | Down $ -0.03 | $180.58 | $180.45 | 16,300 |
| 09:54 AM | $180.53 | Down $ -0.02 | $180.54 | $180.48 | 7,900 |
| 09:53 AM | $180.55 | Down $ -0.03 | $180.71 | $180.50 | 5,900 |
| 09:52 AM | $180.58 | Down $ -0.01 | $180.59 | $180.54 | 500 |
| 09:51 AM | $180.59 | Up $0.01 | $180.63 | $180.31 | 8,100 |
| 09:50 AM | $180.58 | Up $0.10 | $180.64 | $180.43 | 8,600 |
| 09:49 AM | $180.48 | Up $0.00 | $180.59 | $180.43 | 10,700 |
| 09:48 AM | $180.48 | Up $0.00 | $180.60 | $180.44 | 4,600 |
| 09:47 AM | $180.48 | Down $ -0.26 | $180.75 | $180.46 | 20,000 |
| 09:46 AM | $180.74 | Up $0.04 | $180.75 | $180.43 | 3,500 |
| 09:45 AM | $180.70 | Down $ -0.75 | $181.34 | $180.70 | 9,200 |
| 09:44 AM | $181.45 | Down $ -0.18 | $181.55 | $181.45 | 3,300 |
| 09:43 AM | $181.63 | Down $ -0.22 | $181.97 | $181.63 | 21,300 |
| 09:42 AM | $181.85 | Down $ -0.13 | $182.04 | $181.80 | 3,900 |
| 09:41 AM | $181.98 | Down $ -0.05 | $182.05 | $181.88 | 3,900 |
| 09:40 AM | $182.03 | Down $ -0.05 | $182.08 | $181.83 | 7,400 |
| 09:39 AM | $182.08 | Down $ -0.60 | $182.56 | $181.90 | 8,900 |
| 09:38 AM | $182.68 | Up $0.43 | $182.68 | $182.37 | 1,800 |
| 09:37 AM | $182.25 | Down $ -0.11 | $182.45 | $182.25 | 200 |
| 09:36 AM | $182.36 | Down $ -0.59 | $183.23 | $182.36 | 1,200 |
| 09:35 AM | $182.95 | Down $ -0.73 | $183.49 | $182.95 | 2,200 |
| 09:34 AM | $183.68 | Down $ -0.01 | $183.88 | $183.45 | 1,900 |
| 09:33 AM | $183.70 | Down $ -0.19 | $183.89 | $183.70 | 1,100 |
| 09:32 AM | $183.89 | Up $0.04 | $183.89 | $183.84 | 1,700 |
| 09:31 AM | $183.85 | Up $0.35 | $183.85 | $183.53 | 1,800 |
| 09:30 AM | $183.50 | Up $0.93 | $183.50 | $182.36 | 17,400 |
| Previous close | $182.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 22/07/2026 | $180.22 | $180.35 | $180.69 | $179.65 | 498,100 |
| 21/07/2026 | $179.46 | $179.06 | $179.93 | $179.06 | 726,200 |
| 20/07/2026 | $178.11 | $179.59 | $179.94 | $178.07 | 972,400 |
| 17/07/2026 | $180.94 | $180.49 | $180.94 | $179.50 | 1,230,900 |
| 16/07/2026 | $180.16 | $178.75 | $180.17 | $178.62 | 913,500 |
| 15/07/2026 | $174.26 | $174.19 | $174.78 | $173.40 | 821,000 |
| 14/07/2026 | $175.58 | $175.76 | $176.46 | $175.43 | 651,200 |
| 13/07/2026 | $177.53 | $177.37 | $178.40 | $177.13 | 941,100 |
| 10/07/2026 | $176.19 | $176.54 | $176.99 | $176.05 | 461,700 |
| 09/07/2026 | $176.10 | $176.36 | $177.11 | $175.88 | 717,000 |
| 08/07/2026 | $173.82 | $172.38 | $174.17 | $172.38 | 656,900 |
| 07/07/2026 | $174.34 | $172.72 | $174.57 | $172.47 | 981,500 |
| 06/07/2026 | $172.65 | $172.35 | $173.21 | $172.01 | 1,017,700 |
| 03/07/2026 | $172.43 | $172.68 | $173.00 | $172.30 | 364,500 |
| 02/07/2026 | $172.21 | $171.95 | $172.44 | $170.81 | 636,500 |
| 30/06/2026 | $169.25 | $170.65 | $170.99 | $168.99 | 2,005,700 |
| 29/06/2026 | $170.83 | $171.09 | $171.40 | $169.41 | 1,363,600 |
| 26/06/2026 | $171.00 | $170.87 | $171.48 | $170.38 | 1,163,900 |
| 25/06/2026 | $170.79 | $170.89 | $171.23 | $169.60 | 1,128,900 |
| 24/06/2026 | $165.00 | $165.65 | $166.04 | $164.54 | 883,500 |
| 23/06/2026 | $163.27 | $163.95 | $164.04 | $162.82 | 1,660,100 |
| 22/06/2026 | $161.59 | $162.30 | $162.64 | $161.00 | 2,670,700 |
| 19/06/2026 | $159.73 | $160.49 | $160.66 | $159.65 | 791,300 |
| 18/06/2026 | $160.40 | $161.23 | $161.29 | $159.09 | 1,073,300 |
Graphs are not available, please refer to the detailed table