Find a quote
CANADIAN NATIONAL RAILWAY CO.
159.60 Up 2.78 (1.74 %)
Delayed : 2024/07/26 16:00:01
- Previous close $156.82
- Opening $157.76
- Price Bid $159.00
- Price Ask $159.00
- Size Bid 2
- Size Ask 1
- Today High $160.47
- Today Low $157.76
- 52 Weeks High $181.34
- 52 Weeks Low $143.13
- Volume 906,916
Fundamentals
- P/E Ratio : 19.00
- Earnings/Share : 6.06
- Dividends/Share : $0.85
- Current Div. Yield : 2.16
- Market Cap (M) : 98,718.19
- Shares Out (M) : 629.50
- Exchange : XTSE
- Ex Dividend Date : 2024/09/06
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $159.60 | Down $ -0.05 | $159.60 | $159.60 | 173,000 |
| 03:59 PM | $159.65 | Up $0.10 | $159.66 | $159.56 | 13,900 |
| 03:58 PM | $159.55 | Up $0.06 | $159.55 | $159.48 | 14,400 |
| 03:57 PM | $159.49 | Down $ -0.02 | $159.50 | $159.47 | 4,200 |
| 03:56 PM | $159.51 | Up $0.01 | $159.52 | $159.43 | 4,600 |
| 03:55 PM | $159.50 | Up $0.02 | $159.52 | $159.39 | 5,500 |
| 03:54 PM | $159.48 | Down $ -0.05 | $159.54 | $159.48 | 2,100 |
| 03:53 PM | $159.53 | Down $ -0.02 | $159.63 | $159.51 | 3,500 |
| 03:52 PM | $159.55 | Up $0.08 | $159.63 | $159.51 | 4,800 |
| 03:51 PM | $159.47 | Up $0.02 | $159.51 | $159.42 | 3,200 |
| 03:50 PM | $159.45 | Down $ -0.28 | $159.85 | $159.44 | 16,400 |
| 03:49 PM | $159.73 | Up $0.03 | $159.74 | $159.70 | 2,900 |
| 03:48 PM | $159.70 | Up $0.09 | $159.70 | $159.60 | 3,100 |
| 03:47 PM | $159.61 | Up $0.03 | $159.62 | $159.60 | 2,100 |
| 03:46 PM | $159.58 | Up $0.00 | $159.60 | $159.58 | 400 |
| 03:45 PM | $159.58 | Up $0.01 | $159.60 | $159.56 | 2,500 |
| 03:44 PM | $159.57 | Up $0.08 | $159.57 | $159.48 | 1,200 |
| 03:43 PM | $159.49 | Up $0.00 | $159.49 | $159.46 | 600 |
| 03:42 PM | $159.49 | Down $ -0.08 | $159.52 | $159.46 | 900 |
| 03:41 PM | $159.57 | Down $ -0.05 | $159.63 | $159.54 | 1,600 |
| 03:40 PM | $159.62 | Up $0.09 | $159.62 | $159.54 | 1,500 |
| 03:39 PM | $159.53 | Up $0.06 | $159.54 | $159.46 | 1,600 |
| 03:38 PM | $159.47 | Up $0.06 | $159.47 | $159.42 | 800 |
| 03:37 PM | $159.41 | Up $0.15 | $159.41 | $159.27 | 600 |
| 03:36 PM | $159.26 | Down $ -0.05 | $159.34 | $159.26 | 900 |
| 03:35 PM | $159.31 | Up $0.08 | $159.31 | $159.21 | 1,000 |
| 03:34 PM | $159.23 | Up $0.01 | $159.23 | $159.19 | 500 |
| 03:33 PM | $159.22 | Down $ -0.03 | $159.22 | $159.19 | 1,000 |
| 03:32 PM | $159.25 | Down $ -0.02 | $159.29 | $159.22 | 600 |
| 03:31 PM | $159.27 | Up $0.02 | $159.27 | $159.27 | 100 |
| 03:30 PM | $159.25 | Down $ -0.16 | $159.35 | $159.23 | 1,200 |
| 03:29 PM | $159.41 | Down $ -0.03 | $159.41 | $159.41 | 200 |
| 03:28 PM | $159.44 | Down $ -0.08 | $159.54 | $159.44 | 1,500 |
| 03:27 PM | $159.52 | Down $ -0.14 | $159.63 | $159.51 | 1,900 |
| 03:26 PM | $159.66 | Up $0.05 | $159.66 | $159.63 | 2,300 |
| 03:25 PM | $159.61 | Up $0.00 | $159.62 | $159.58 | 1,300 |
| 03:24 PM | $159.61 | Up $0.00 | $159.61 | $159.57 | 1,200 |
| 03:22 PM | $159.61 | Down $ -0.02 | $159.61 | $159.55 | 1,600 |
| 03:22 PM | $159.61 | Up $0.00 | $159.61 | $159.55 | 0 |
| 03:21 PM | $159.63 | Down $ -0.01 | $159.63 | $159.61 | 400 |
| 03:20 PM | $159.64 | Up $0.00 | $159.64 | $159.62 | 900 |
| 03:19 PM | $159.64 | Up $0.03 | $159.67 | $159.64 | 800 |
| 03:18 PM | $159.61 | Up $0.02 | $159.61 | $159.56 | 900 |
| 03:17 PM | $159.59 | Down $ -0.03 | $159.63 | $159.59 | 700 |
| 03:16 PM | $159.62 | Down $ -0.04 | $159.67 | $159.62 | 800 |
| 03:15 PM | $159.66 | Up $0.02 | $159.66 | $159.62 | 700 |
| 03:14 PM | $159.64 | Up $0.00 | $159.66 | $159.64 | 900 |
| 03:13 PM | $159.64 | Down $ -0.04 | $159.69 | $159.64 | 1,300 |
| 03:12 PM | $159.68 | Down $ -0.02 | $159.68 | $159.65 | 1,000 |
| 03:11 PM | $159.70 | Up $0.14 | $159.70 | $159.58 | 300 |
| 03:10 PM | $159.56 | Down $ -0.13 | $159.65 | $159.56 | 1,900 |
| 03:09 PM | $159.68 | Up $0.16 | $159.68 | $159.58 | 800 |
| 03:08 PM | $159.52 | Up $0.02 | $159.52 | $159.50 | 1,100 |
| 03:07 PM | $159.50 | Up $0.10 | $159.50 | $159.43 | 600 |
| 03:06 PM | $159.40 | Up $0.09 | $159.40 | $159.37 | 500 |
| 03:05 PM | $159.31 | Down $ -0.10 | $159.44 | $159.31 | 2,100 |
| 03:04 PM | $159.41 | Down $ -0.06 | $159.44 | $159.41 | 400 |
| 03:03 PM | $159.47 | Down $ -0.03 | $159.51 | $159.47 | 1,200 |
| 03:02 PM | $159.50 | Down $ -0.04 | $159.53 | $159.50 | 800 |
| 03:01 PM | $159.54 | Up $0.01 | $159.57 | $159.54 | 600 |
| 03:00 PM | $159.53 | Up $0.06 | $159.53 | $159.50 | 400 |
| 02:59 PM | $159.47 | Down $ -0.05 | $159.47 | $159.46 | 700 |
| 02:58 PM | $159.52 | Down $ -0.02 | $159.56 | $159.52 | 500 |
| 02:57 PM | $159.54 | Down $ -0.05 | $159.62 | $159.54 | 1,300 |
| 02:56 PM | $159.59 | Up $0.04 | $159.59 | $159.53 | 500 |
| 02:55 PM | $159.55 | Down $ -0.04 | $159.59 | $159.55 | 1,700 |
| 02:53 PM | $159.59 | Down $ -0.06 | $159.63 | $159.59 | 900 |
| 02:53 PM | $159.59 | Up $0.00 | $159.63 | $159.59 | 0 |
| 02:52 PM | $159.65 | Up $0.01 | $159.65 | $159.65 | 100 |
| 02:51 PM | $159.64 | Down $ -0.09 | $159.76 | $159.64 | 1,100 |
| 02:50 PM | $159.73 | Up $0.04 | $159.75 | $159.71 | 1,000 |
| 02:49 PM | $159.69 | Down $ -0.01 | $159.69 | $159.67 | 700 |
| 02:48 PM | $159.70 | Up $0.03 | $159.72 | $159.70 | 600 |
| 02:47 PM | $159.67 | Down $ -0.06 | $159.74 | $159.67 | 1,000 |
| 02:46 PM | $159.73 | Down $ -0.07 | $159.75 | $159.73 | 1,000 |
| 02:45 PM | $159.80 | Down $ -0.02 | $159.82 | $159.80 | 1,200 |
| 02:44 PM | $159.82 | Down $ -0.01 | $159.86 | $159.82 | 500 |
| 02:43 PM | $159.83 | Up $0.00 | $159.83 | $159.77 | 1,200 |
| 02:41 PM | $159.83 | Up $0.02 | $159.86 | $159.80 | 1,400 |
| 02:41 PM | $159.83 | Up $0.00 | $159.86 | $159.80 | 0 |
| 02:40 PM | $159.81 | Down $ -0.08 | $159.92 | $159.80 | 2,200 |
| 02:39 PM | $159.89 | Down $ -0.11 | $159.97 | $159.89 | 1,100 |
| 02:38 PM | $160.00 | Up $0.02 | $160.00 | $160.00 | 100 |
| 02:37 PM | $159.98 | Down $ -0.01 | $160.02 | $159.98 | 1,600 |
| 02:36 PM | $159.99 | Up $0.01 | $160.01 | $159.99 | 1,000 |
| 02:35 PM | $159.98 | Down $ -0.03 | $160.02 | $159.98 | 500 |
| 02:34 PM | $160.01 | Up $0.00 | $160.02 | $159.98 | 2,200 |
| 02:33 PM | $160.00 | Up $0.00 | $160.04 | $160.00 | 900 |
| 02:32 PM | $160.00 | Down $ -0.05 | $160.03 | $159.99 | 1,000 |
| 02:31 PM | $160.05 | Down $ -0.03 | $160.05 | $160.02 | 800 |
| 02:29 PM | $160.08 | Up $0.02 | $160.10 | $160.05 | 2,500 |
| 02:29 PM | $160.08 | Up $0.00 | $160.10 | $160.05 | 0 |
| 02:28 PM | $160.06 | Down $ -0.08 | $160.11 | $160.06 | 600 |
| 02:27 PM | $160.14 | Down $ -0.02 | $160.18 | $160.13 | 900 |
| 02:26 PM | $160.16 | Up $0.03 | $160.16 | $160.10 | 700 |
| 02:25 PM | $160.13 | Up $0.06 | $160.17 | $160.09 | 1,100 |
| 02:23 PM | $160.07 | Up $0.04 | $160.07 | $160.03 | 1,200 |
| 02:23 PM | $160.07 | Up $0.00 | $160.07 | $160.03 | 0 |
| 02:22 PM | $160.02 | Up $0.01 | $160.02 | $160.01 | 800 |
| 02:21 PM | $160.01 | Up $0.01 | $160.03 | $160.00 | 600 |
| 02:20 PM | $160.00 | Down $ -0.07 | $160.11 | $159.98 | 2,100 |
| 02:19 PM | $160.07 | Down $ -0.13 | $160.21 | $160.07 | 1,300 |
| 02:18 PM | $160.20 | Up $0.02 | $160.20 | $160.15 | 800 |
| 02:16 PM | $160.18 | Down $ -0.01 | $160.20 | $160.18 | 1,400 |
| 02:16 PM | $160.18 | Up $0.00 | $160.20 | $160.18 | 0 |
| 02:15 PM | $160.19 | Up $0.02 | $160.22 | $160.18 | 800 |
| 02:14 PM | $160.17 | Down $ -0.09 | $160.22 | $160.17 | 500 |
| 02:13 PM | $160.26 | Down $ -0.04 | $160.30 | $160.26 | 2,400 |
| 02:12 PM | $160.30 | Down $ -0.01 | $160.41 | $160.30 | 2,900 |
| 02:11 PM | $160.32 | Up $0.03 | $160.32 | $160.28 | 700 |
| 02:10 PM | $160.28 | Up $0.04 | $160.29 | $160.25 | 1,500 |
| 02:09 PM | $160.24 | Up $0.06 | $160.24 | $160.18 | 1,700 |
| 02:07 PM | $160.19 | Up $0.00 | $160.19 | $160.19 | 200 |
| 02:07 PM | $160.19 | Up $0.00 | $160.19 | $160.19 | 0 |
| 02:06 PM | $160.18 | Down $ -0.08 | $160.22 | $160.18 | 900 |
| 02:05 PM | $160.26 | Up $0.04 | $160.26 | $160.21 | 900 |
| 02:04 PM | $160.22 | Down $ -0.03 | $160.22 | $160.22 | 300 |
| 02:03 PM | $160.26 | Up $0.00 | $160.26 | $160.26 | 500 |
| 02:02 PM | $160.25 | Down $ -0.02 | $160.27 | $160.24 | 1,100 |
| 02:01 PM | $160.27 | Down $ -0.03 | $160.27 | $160.27 | 800 |
| 02:00 PM | $160.30 | Up $0.01 | $160.30 | $160.23 | 1,100 |
| 01:59 PM | $160.29 | Up $0.04 | $160.29 | $160.29 | 100 |
| 01:58 PM | $160.25 | Down $ -0.01 | $160.27 | $160.24 | 1,400 |
| 01:57 PM | $160.26 | Down $ -0.05 | $160.31 | $160.26 | 1,700 |
| 01:56 PM | $160.31 | Up $0.03 | $160.31 | $160.31 | 100 |
| 01:53 PM | $160.28 | Up $0.00 | $160.28 | $160.27 | 800 |
| 01:53 PM | $160.28 | Up $0.00 | $160.28 | $160.27 | 0 |
| 01:53 PM | $160.28 | Up $0.00 | $160.28 | $160.27 | 0 |
| 01:52 PM | $160.28 | Up $0.08 | $160.28 | $160.23 | 500 |
| 01:51 PM | $160.20 | Down $ -0.10 | $160.27 | $160.17 | 1,200 |
| 01:50 PM | $160.30 | Down $ -0.14 | $160.40 | $160.30 | 1,800 |
| 01:49 PM | $160.44 | Up $0.04 | $160.44 | $160.44 | 100 |
| 01:48 PM | $160.40 | Down $ -0.02 | $160.47 | $160.40 | 1,400 |
| 01:47 PM | $160.42 | Up $0.06 | $160.45 | $160.37 | 1,000 |
| 01:46 PM | $160.36 | Up $0.10 | $160.36 | $160.30 | 700 |
| 01:45 PM | $160.26 | Up $0.12 | $160.26 | $160.17 | 600 |
| 01:44 PM | $160.14 | Up $0.05 | $160.14 | $160.09 | 500 |
| 01:43 PM | $160.09 | Up $0.06 | $160.09 | $159.99 | 1,700 |
| 01:42 PM | $160.03 | Up $0.03 | $160.03 | $159.95 | 1,600 |
| 01:41 PM | $160.00 | Up $0.01 | $160.07 | $159.95 | 2,300 |
| 01:40 PM | $159.99 | Up $0.04 | $160.02 | $159.95 | 1,300 |
| 01:39 PM | $159.95 | Up $0.03 | $159.98 | $159.92 | 1,400 |
| 01:38 PM | $159.92 | Down $ -0.11 | $160.01 | $159.92 | 1,600 |
| 01:37 PM | $160.03 | Up $0.02 | $160.03 | $159.93 | 1,200 |
| 01:36 PM | $160.01 | Down $ -0.04 | $160.09 | $159.99 | 3,300 |
| 01:35 PM | $160.05 | Down $ -0.19 | $160.24 | $160.05 | 1,400 |
| 01:34 PM | $160.24 | Down $ -0.03 | $160.24 | $160.21 | 2,000 |
| 01:33 PM | $160.27 | Down $ -0.05 | $160.30 | $160.27 | 600 |
| 01:32 PM | $160.32 | Up $0.00 | $160.35 | $160.31 | 1,600 |
| 01:31 PM | $160.32 | Up $0.07 | $160.32 | $160.20 | 4,700 |
| 01:30 PM | $160.25 | Up $0.10 | $160.25 | $160.17 | 1,500 |
| 01:29 PM | $160.15 | Up $0.02 | $160.15 | $160.12 | 600 |
| 01:28 PM | $160.14 | Up $0.10 | $160.14 | $160.06 | 2,500 |
| 01:27 PM | $160.03 | Up $0.00 | $160.08 | $160.02 | 3,100 |
| 01:26 PM | $160.03 | Down $ -0.02 | $160.04 | $160.01 | 2,500 |
| 01:25 PM | $160.05 | Up $0.03 | $160.06 | $160.04 | 1,000 |
| 01:24 PM | $160.02 | Down $ -0.02 | $160.06 | $160.02 | 2,200 |
| 01:23 PM | $160.05 | Down $ -0.02 | $160.06 | $160.05 | 600 |
| 01:22 PM | $160.06 | Down $ -0.01 | $160.08 | $160.06 | 6,000 |
| 01:21 PM | $160.07 | Up $0.02 | $160.08 | $160.05 | 3,800 |
| 01:20 PM | $160.05 | Up $0.00 | $160.06 | $160.05 | 400 |
| 01:19 PM | $160.05 | Up $0.05 | $160.08 | $160.05 | 3,800 |
| 01:18 PM | $160.00 | Up $0.00 | $160.04 | $159.97 | 1,300 |
| 01:17 PM | $160.00 | Up $0.01 | $160.00 | $159.97 | 700 |
| 01:16 PM | $159.99 | Down $ -0.01 | $160.02 | $159.98 | 900 |
| 01:15 PM | $160.00 | Down $ -0.01 | $160.05 | $159.97 | 3,100 |
| 01:14 PM | $160.01 | Up $0.01 | $160.01 | $159.99 | 500 |
| 01:13 PM | $160.00 | Up $0.00 | $160.03 | $159.97 | 1,300 |
| 01:12 PM | $160.00 | Up $0.05 | $160.00 | $159.95 | 200 |
| 01:11 PM | $159.95 | Up $0.00 | $160.02 | $159.91 | 1,800 |
| 01:10 PM | $159.95 | Up $0.07 | $159.96 | $159.91 | 700 |
| 01:09 PM | $159.88 | Up $0.03 | $159.88 | $159.81 | 1,300 |
| 01:07 PM | $159.85 | Down $ -0.06 | $159.92 | $159.84 | 1,900 |
| 01:07 PM | $159.85 | Up $0.00 | $159.92 | $159.84 | 0 |
| 01:05 PM | $159.91 | Up $0.05 | $159.92 | $159.89 | 1,000 |
| 01:05 PM | $159.91 | Up $0.00 | $159.92 | $159.89 | 0 |
| 01:04 PM | $159.86 | Up $0.06 | $159.86 | $159.81 | 400 |
| 01:03 PM | $159.80 | Down $ -0.03 | $159.80 | $159.79 | 500 |
| 01:02 PM | $159.83 | Up $0.00 | $159.83 | $159.74 | 1,700 |
| 01:01 PM | $159.83 | Down $ -0.05 | $159.84 | $159.81 | 600 |
| 01:00 PM | $159.88 | Down $ -0.11 | $159.97 | $159.88 | 900 |
| 12:59 PM | $159.99 | Down $ -0.04 | $160.05 | $159.99 | 3,000 |
| 12:58 PM | $160.03 | Up $0.10 | $160.03 | $159.96 | 15,300 |
| 12:57 PM | $159.93 | Up $0.00 | $159.95 | $159.93 | 400 |
| 12:56 PM | $159.93 | Down $ -0.01 | $159.99 | $159.93 | 2,100 |
| 12:54 PM | $159.94 | Up $0.02 | $159.98 | $159.94 | 600 |
| 12:54 PM | $159.94 | Up $0.00 | $159.98 | $159.94 | 0 |
| 12:53 PM | $159.92 | Up $0.02 | $159.93 | $159.86 | 1,000 |
| 12:52 PM | $159.90 | Down $ -0.01 | $160.00 | $159.90 | 9,500 |
| 12:51 PM | $159.91 | Up $0.01 | $159.98 | $159.87 | 3,100 |
| 12:49 PM | $159.90 | Up $0.08 | $159.90 | $159.83 | 600 |
| 12:49 PM | $159.90 | Up $0.00 | $159.90 | $159.83 | 0 |
| 12:48 PM | $159.82 | Down $ -0.05 | $159.84 | $159.81 | 1,300 |
| 12:47 PM | $159.87 | Up $0.21 | $159.87 | $159.70 | 1,100 |
| 12:46 PM | $159.66 | Down $ -0.06 | $159.67 | $159.63 | 500 |
| 12:45 PM | $159.72 | Down $ -0.03 | $159.75 | $159.72 | 700 |
| 12:44 PM | $159.75 | Down $ -0.01 | $159.75 | $159.75 | 100 |
| 12:43 PM | $159.76 | Up $0.06 | $159.79 | $159.70 | 1,800 |
| 12:42 PM | $159.70 | Down $ -0.02 | $159.73 | $159.70 | 1,000 |
| 12:41 PM | $159.72 | Down $ -0.07 | $159.77 | $159.72 | 500 |
| 12:40 PM | $159.79 | Up $0.02 | $159.79 | $159.77 | 800 |
| 12:39 PM | $159.77 | Down $ -0.02 | $159.79 | $159.77 | 1,000 |
| 12:38 PM | $159.79 | Up $0.00 | $159.79 | $159.79 | 300 |
| 12:37 PM | $159.79 | Down $ -0.01 | $159.79 | $159.79 | 300 |
| 12:36 PM | $159.80 | Down $ -0.12 | $159.90 | $159.80 | 900 |
| 12:35 PM | $159.92 | Down $ -0.05 | $159.95 | $159.92 | 700 |
| 12:34 PM | $159.97 | Up $0.05 | $159.98 | $159.94 | 400 |
| 12:33 PM | $159.92 | Down $ -0.06 | $159.98 | $159.88 | 1,100 |
| 12:32 PM | $159.98 | Up $0.01 | $159.98 | $159.94 | 700 |
| 12:31 PM | $159.97 | Up $0.06 | $159.98 | $159.91 | 700 |
| 12:30 PM | $159.91 | Up $0.04 | $159.94 | $159.83 | 1,300 |
| 12:29 PM | $159.87 | Up $0.10 | $159.91 | $159.72 | 1,500 |
| 12:28 PM | $159.77 | Up $0.02 | $159.77 | $159.77 | 300 |
| 12:27 PM | $159.75 | Up $0.09 | $159.75 | $159.68 | 300 |
| 12:26 PM | $159.66 | Up $0.08 | $159.66 | $159.60 | 800 |
| 12:25 PM | $159.58 | Up $0.04 | $159.59 | $159.57 | 900 |
| 12:24 PM | $159.54 | Down $ -0.03 | $159.57 | $159.54 | 400 |
| 12:23 PM | $159.57 | Up $0.04 | $159.60 | $159.54 | 1,100 |
| 12:22 PM | $159.53 | Up $0.01 | $159.53 | $159.48 | 1,100 |
| 12:21 PM | $159.52 | Down $ -0.03 | $159.53 | $159.49 | 700 |
| 12:20 PM | $159.56 | Down $ -0.03 | $159.57 | $159.56 | 200 |
| 12:19 PM | $159.59 | Down $ -0.01 | $159.59 | $159.58 | 700 |
| 12:18 PM | $159.60 | Up $0.00 | $159.61 | $159.60 | 700 |
| 12:17 PM | $159.60 | Up $0.00 | $159.62 | $159.57 | 3,100 |
| 12:16 PM | $159.60 | Up $0.00 | $159.62 | $159.60 | 900 |
| 12:15 PM | $159.60 | Down $0.00 | $159.60 | $159.59 | 600 |
| 12:14 PM | $159.61 | Up $0.01 | $159.61 | $159.60 | 300 |
| 12:13 PM | $159.59 | Down $ -0.04 | $159.62 | $159.58 | 1,200 |
| 12:12 PM | $159.63 | Up $0.02 | $159.63 | $159.59 | 600 |
| 12:11 PM | $159.61 | Down $ -0.02 | $159.62 | $159.54 | 1,300 |
| 12:10 PM | $159.63 | Down $ -0.02 | $159.64 | $159.63 | 900 |
| 12:09 PM | $159.65 | Up $0.07 | $159.66 | $159.58 | 1,500 |
| 12:08 PM | $159.58 | Up $0.05 | $159.58 | $159.53 | 500 |
| 12:07 PM | $159.53 | Down $ -0.03 | $159.55 | $159.51 | 1,400 |
| 12:06 PM | $159.56 | Up $0.01 | $159.59 | $159.55 | 500 |
| 12:05 PM | $159.55 | Up $0.02 | $159.55 | $159.51 | 500 |
| 12:04 PM | $159.53 | Down $ -0.03 | $159.61 | $159.49 | 1,700 |
| 12:03 PM | $159.56 | Up $0.03 | $159.56 | $159.51 | 500 |
| 12:02 PM | $159.53 | Up $0.05 | $159.53 | $159.45 | 1,500 |
| 12:01 PM | $159.48 | Up $0.02 | $159.48 | $159.46 | 200 |
| 12:00 PM | $159.46 | Down $ -0.01 | $159.46 | $159.46 | 1,400 |
| 11:58 AM | $159.48 | Down $ -0.06 | $159.50 | $159.39 | 3,000 |
| 11:58 AM | $159.48 | Up $0.00 | $159.50 | $159.39 | 0 |
| 11:54 AM | $159.53 | Up $0.03 | $159.53 | $159.53 | 100 |
| 11:54 AM | $159.53 | Up $0.00 | $159.53 | $159.53 | 0 |
| 11:54 AM | $159.53 | Up $0.00 | $159.53 | $159.53 | 0 |
| 11:54 AM | $159.53 | Up $0.00 | $159.53 | $159.53 | 0 |
| 11:53 AM | $159.50 | Up $0.06 | $159.50 | $159.49 | 200 |
| 11:52 AM | $159.44 | Down $ -0.05 | $159.49 | $159.44 | 1,100 |
| 11:51 AM | $159.49 | Down $ -0.04 | $159.51 | $159.49 | 900 |
| 11:50 AM | $159.53 | Up $0.05 | $159.53 | $159.51 | 400 |
| 11:49 AM | $159.48 | Down $ -0.01 | $159.50 | $159.47 | 500 |
| 11:48 AM | $159.49 | Up $0.01 | $159.52 | $159.49 | 400 |
| 11:47 AM | $159.48 | Down $ -0.01 | $159.49 | $159.44 | 700 |
| 11:46 AM | $159.49 | Down $ -0.16 | $159.64 | $159.49 | 1,600 |
| 11:45 AM | $159.65 | Up $0.04 | $159.65 | $159.58 | 900 |
| 11:44 AM | $159.61 | Up $0.04 | $159.61 | $159.56 | 1,000 |
| 11:43 AM | $159.57 | Down $ -0.01 | $159.57 | $159.52 | 900 |
| 11:42 AM | $159.58 | Down $ -0.04 | $159.61 | $159.58 | 500 |
| 11:41 AM | $159.62 | Up $0.03 | $159.64 | $159.60 | 18,300 |
| 11:40 AM | $159.59 | Up $0.13 | $159.61 | $159.48 | 2,600 |
| 11:38 AM | $159.46 | Up $0.00 | $159.50 | $159.46 | 1,100 |
| 11:38 AM | $159.46 | Up $0.00 | $159.50 | $159.46 | 0 |
| 11:37 AM | $159.46 | Up $0.00 | $159.48 | $159.43 | 8,100 |
| 11:36 AM | $159.46 | Up $0.15 | $159.46 | $159.37 | 4,900 |
| 11:35 AM | $159.32 | Up $0.04 | $159.34 | $159.31 | 600 |
| 11:34 AM | $159.27 | Down $ -0.14 | $159.37 | $159.27 | 1,100 |
| 11:33 AM | $159.41 | Down $ -0.06 | $159.50 | $159.39 | 4,100 |
| 11:32 AM | $159.47 | Down $0.00 | $159.47 | $159.47 | 15,000 |
| 11:31 AM | $159.47 | Down $ -0.02 | $159.47 | $159.44 | 3,300 |
| 11:30 AM | $159.49 | Up $0.14 | $159.49 | $159.40 | 300 |
| 11:29 AM | $159.35 | Down $ -0.02 | $159.47 | $159.35 | 2,600 |
| 11:28 AM | $159.37 | Up $0.04 | $159.37 | $159.34 | 200 |
| 11:27 AM | $159.33 | Down $ -0.06 | $159.35 | $159.28 | 3,500 |
| 11:26 AM | $159.39 | Down $ -0.07 | $159.39 | $159.26 | 2,200 |
| 11:24 AM | $159.46 | Down $ -0.05 | $159.53 | $159.46 | 3,000 |
| 11:24 AM | $159.46 | Up $0.00 | $159.53 | $159.46 | 0 |
| 11:23 AM | $159.51 | Up $0.17 | $159.51 | $159.37 | 6,200 |
| 11:21 AM | $159.34 | Down $ -0.02 | $159.47 | $159.34 | 2,100 |
| 11:21 AM | $159.34 | Up $0.00 | $159.47 | $159.34 | 0 |
| 11:20 AM | $159.36 | Up $0.13 | $159.36 | $159.26 | 1,800 |
| 11:19 AM | $159.23 | Up $0.10 | $159.23 | $159.17 | 1,500 |
| 11:18 AM | $159.13 | Up $0.11 | $159.15 | $159.02 | 1,400 |
| 11:17 AM | $159.02 | Up $0.02 | $159.05 | $158.94 | 5,200 |
| 11:16 AM | $159.00 | Down $ -0.19 | $159.23 | $159.00 | 3,900 |
| 11:15 AM | $159.20 | Down $ -0.09 | $159.28 | $159.20 | 2,200 |
| 11:14 AM | $159.29 | Up $0.08 | $159.29 | $159.19 | 2,200 |
| 11:13 AM | $159.21 | Down $ -0.23 | $159.43 | $159.21 | 1,100 |
| 11:12 AM | $159.44 | Up $0.08 | $159.46 | $159.37 | 1,800 |
| 11:11 AM | $159.36 | Up $0.06 | $159.37 | $159.34 | 2,000 |
| 11:10 AM | $159.31 | Up $0.05 | $159.33 | $159.29 | 1,100 |
| 11:09 AM | $159.26 | Down $ -0.07 | $159.41 | $159.25 | 16,000 |
| 11:08 AM | $159.33 | Down $ -0.01 | $159.39 | $159.31 | 1,000 |
| 11:07 AM | $159.34 | Up $0.00 | $159.37 | $159.34 | 600 |
| 11:06 AM | $159.34 | Up $0.00 | $159.37 | $159.34 | 2,900 |
| 11:05 AM | $159.34 | Up $0.00 | $159.34 | $159.30 | 300 |
| 11:04 AM | $159.34 | Down $ -0.16 | $159.47 | $159.34 | 11,500 |
| 11:03 AM | $159.51 | Up $0.00 | $159.51 | $159.51 | 100 |
| 11:02 AM | $159.50 | Down $ -0.03 | $159.52 | $159.50 | 500 |
| 11:01 AM | $159.53 | Up $0.03 | $159.60 | $159.42 | 17,300 |
| 11:00 AM | $159.50 | Down $ -0.02 | $159.53 | $159.50 | 500 |
| 10:59 AM | $159.52 | Up $0.14 | $159.52 | $159.30 | 15,100 |
| 10:58 AM | $159.38 | Up $0.02 | $159.39 | $159.32 | 1,100 |
| 10:57 AM | $159.36 | Up $0.01 | $159.36 | $159.36 | 200 |
| 10:56 AM | $159.35 | Down $ -0.07 | $159.35 | $159.33 | 500 |
| 10:55 AM | $159.42 | Down $ -0.08 | $159.50 | $159.42 | 1,500 |
| 10:54 AM | $159.50 | Up $0.12 | $159.50 | $159.39 | 700 |
| 10:53 AM | $159.38 | Down $ -0.01 | $159.39 | $159.33 | 1,300 |
| 10:52 AM | $159.39 | Up $0.03 | $159.39 | $159.31 | 1,500 |
| 10:51 AM | $159.36 | Up $0.00 | $159.36 | $159.24 | 1,700 |
| 10:50 AM | $159.36 | Down $ -0.13 | $159.45 | $159.35 | 2,700 |
| 10:49 AM | $159.49 | Down $ -0.07 | $159.55 | $159.49 | 900 |
| 10:48 AM | $159.56 | Down $ -0.02 | $159.59 | $159.56 | 3,100 |
| 10:47 AM | $159.58 | Down $ -0.03 | $159.62 | $159.58 | 900 |
| 10:46 AM | $159.62 | Up $0.00 | $159.62 | $159.56 | 3,600 |
| 10:45 AM | $159.61 | Down $ -0.01 | $159.61 | $159.58 | 700 |
| 10:44 AM | $159.62 | Down $ -0.09 | $159.70 | $159.59 | 1,500 |
| 10:43 AM | $159.71 | Down $ -0.02 | $159.74 | $159.71 | 700 |
| 10:42 AM | $159.73 | Up $0.09 | $159.76 | $159.68 | 1,400 |
| 10:41 AM | $159.64 | Up $0.08 | $159.66 | $159.57 | 10,900 |
| 10:40 AM | $159.55 | Up $0.09 | $159.58 | $159.51 | 1,900 |
| 10:39 AM | $159.46 | Up $0.06 | $159.50 | $159.42 | 4,000 |
| 10:38 AM | $159.40 | Down $ -0.03 | $159.44 | $159.39 | 2,100 |
| 10:37 AM | $159.43 | Up $0.02 | $159.46 | $159.40 | 10,100 |
| 10:36 AM | $159.41 | Up $0.12 | $159.47 | $159.33 | 1,900 |
| 10:35 AM | $159.29 | Down $ -0.03 | $159.43 | $159.29 | 2,700 |
| 10:34 AM | $159.32 | Up $0.02 | $159.40 | $159.30 | 1,500 |
| 10:33 AM | $159.30 | Up $0.10 | $159.30 | $159.19 | 1,000 |
| 10:32 AM | $159.20 | Down $ -0.06 | $159.22 | $159.20 | 600 |
| 10:31 AM | $159.26 | Down $ -0.08 | $159.34 | $159.24 | 2,600 |
| 10:30 AM | $159.34 | Up $0.06 | $159.37 | $159.33 | 1,500 |
| 10:29 AM | $159.28 | Down $ -0.15 | $159.36 | $159.28 | 900 |
| 10:28 AM | $159.43 | Down $ -0.02 | $159.48 | $159.41 | 1,000 |
| 10:27 AM | $159.45 | Up $0.10 | $159.48 | $159.34 | 4,600 |
| 10:26 AM | $159.35 | Down $ -0.02 | $159.40 | $159.32 | 4,000 |
| 10:25 AM | $159.37 | Up $0.03 | $159.37 | $159.37 | 500 |
| 10:24 AM | $159.34 | Up $0.09 | $159.39 | $159.28 | 3,200 |
| 10:23 AM | $159.25 | Up $0.02 | $159.29 | $159.25 | 1,200 |
| 10:22 AM | $159.23 | Up $0.01 | $159.27 | $159.20 | 1,200 |
| 10:21 AM | $159.22 | Down $ -0.05 | $159.26 | $159.22 | 1,600 |
| 10:20 AM | $159.27 | Up $0.17 | $159.30 | $159.14 | 2,000 |
| 10:19 AM | $159.10 | Down $ -0.09 | $159.20 | $159.10 | 8,400 |
| 10:18 AM | $159.19 | Up $0.00 | $159.29 | $159.15 | 4,300 |
| 10:17 AM | $159.19 | Up $0.07 | $159.19 | $159.07 | 1,000 |
| 10:16 AM | $159.12 | Up $0.09 | $159.12 | $159.08 | 600 |
| 10:15 AM | $159.03 | Down $ -0.04 | $159.04 | $159.00 | 3,200 |
| 10:14 AM | $159.07 | Up $0.05 | $159.11 | $159.02 | 1,500 |
| 10:13 AM | $159.02 | Up $0.10 | $159.02 | $158.85 | 700 |
| 10:12 AM | $158.92 | Up $0.05 | $158.94 | $158.89 | 500 |
| 10:11 AM | $158.87 | Down $ -0.15 | $158.98 | $158.87 | 1,200 |
| 10:10 AM | $159.02 | Up $0.04 | $159.03 | $158.88 | 1,600 |
| 10:09 AM | $158.98 | Up $0.02 | $159.05 | $158.88 | 3,900 |
| 10:08 AM | $158.96 | Down $ -0.03 | $159.06 | $158.96 | 900 |
| 10:07 AM | $158.99 | Down $ -0.22 | $159.18 | $158.99 | 1,400 |
| 10:06 AM | $159.21 | Down $ -0.03 | $159.21 | $159.14 | 1,200 |
| 10:05 AM | $159.24 | Down $ -0.04 | $159.25 | $159.24 | 900 |
| 10:04 AM | $159.28 | Down $ -0.03 | $159.37 | $159.27 | 2,600 |
| 10:03 AM | $159.31 | Down $ -0.09 | $159.37 | $159.31 | 1,000 |
| 10:02 AM | $159.40 | Up $0.05 | $159.46 | $159.34 | 2,600 |
| 10:01 AM | $159.35 | Down $ -0.03 | $159.49 | $159.32 | 2,500 |
| 10:00 AM | $159.38 | Up $0.15 | $159.38 | $159.23 | 5,900 |
| 09:59 AM | $159.23 | Up $0.09 | $159.29 | $159.15 | 900 |
| 09:58 AM | $159.14 | Up $0.02 | $159.14 | $159.14 | 100 |
| 09:57 AM | $159.12 | Down $ -0.25 | $159.35 | $159.12 | 2,500 |
| 09:56 AM | $159.37 | Up $0.13 | $159.37 | $159.23 | 5,900 |
| 09:55 AM | $159.24 | Down $ -0.03 | $159.24 | $159.24 | 400 |
| 09:54 AM | $159.27 | Up $0.09 | $159.27 | $159.18 | 1,500 |
| 09:53 AM | $159.18 | Down $ -0.16 | $159.38 | $159.18 | 1,400 |
| 09:52 AM | $159.34 | Down $ -0.02 | $159.38 | $159.27 | 1,700 |
| 09:51 AM | $159.36 | Up $0.13 | $159.36 | $159.28 | 1,200 |
| 09:50 AM | $159.23 | Down $ -0.05 | $159.49 | $159.20 | 2,000 |
| 09:49 AM | $159.28 | Down $ -0.08 | $159.45 | $159.28 | 1,700 |
| 09:48 AM | $159.36 | Up $0.06 | $159.41 | $159.23 | 3,300 |
| 09:47 AM | $159.30 | Up $0.19 | $159.30 | $159.12 | 800 |
| 09:46 AM | $159.11 | Up $0.02 | $159.19 | $159.05 | 3,300 |
| 09:45 AM | $159.09 | Up $0.06 | $159.14 | $159.04 | 1,600 |
| 09:44 AM | $159.03 | Up $0.26 | $159.03 | $158.78 | 1,100 |
| 09:43 AM | $158.77 | Up $0.04 | $158.77 | $158.51 | 3,100 |
| 09:42 AM | $158.73 | Up $0.01 | $158.83 | $158.66 | 1,400 |
| 09:41 AM | $158.72 | Down $ -0.21 | $158.97 | $158.64 | 2,100 |
| 09:40 AM | $158.93 | Up $0.01 | $159.02 | $158.88 | 2,700 |
| 09:39 AM | $158.92 | Up $0.20 | $158.92 | $158.78 | 1,100 |
| 09:38 AM | $158.72 | Down $ -0.33 | $159.15 | $158.72 | 2,800 |
| 09:37 AM | $159.05 | Up $0.20 | $159.05 | $158.94 | 900 |
| 09:36 AM | $158.85 | Up $0.25 | $158.90 | $158.67 | 1,200 |
| 09:35 AM | $158.60 | Up $0.26 | $158.66 | $158.50 | 2,800 |
| 09:34 AM | $158.34 | Down $ -0.32 | $158.36 | $158.00 | 1,600 |
| 09:32 AM | $158.66 | Up $0.03 | $158.66 | $158.45 | 1,200 |
| 09:32 AM | $158.66 | Up $0.00 | $158.66 | $158.45 | 0 |
| 09:31 AM | $158.63 | Up $0.76 | $158.63 | $158.17 | 3,300 |
| 09:30 AM | $157.87 | Up $1.05 | $158.09 | $157.76 | 7,200 |
| Previous close | $156.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $159.60 | $159.46 | $160.47 | $159.19 | 518,400 |
| 25/07/2024 | $156.82 | $157.88 | $159.25 | $156.76 | 807,200 |
| 24/07/2024 | $159.98 | $158.90 | $160.34 | $158.11 | 1,323,100 |
| 23/07/2024 | $165.35 | $166.63 | $166.68 | $165.20 | 616,000 |
| 22/07/2024 | $167.94 | $167.22 | $168.03 | $167.17 | 566,500 |
| 19/07/2024 | $165.66 | $165.54 | $166.10 | $165.32 | 306,000 |
| 18/07/2024 | $166.08 | $166.92 | $167.18 | $165.54 | 970,800 |
| 17/07/2024 | $168.37 | $168.46 | $168.57 | $167.57 | 640,800 |
| 16/07/2024 | $168.93 | $167.97 | $169.49 | $167.79 | 972,000 |
| 15/07/2024 | $166.19 | $165.59 | $166.52 | $165.25 | 1,077,000 |
| 12/07/2024 | $163.81 | $163.67 | $165.00 | $163.49 | 772,000 |
| 11/07/2024 | $162.71 | $161.51 | $163.19 | $160.91 | 1,219,100 |
| 10/07/2024 | $161.50 | $159.73 | $161.55 | $159.70 | 1,590,300 |
| 09/07/2024 | $157.57 | $157.76 | $157.94 | $157.20 | 1,833,100 |
| 08/07/2024 | $159.27 | $158.49 | $159.59 | $158.33 | 714,800 |
| 05/07/2024 | $160.77 | $161.77 | $162.00 | $160.71 | 1,701,400 |
| 04/07/2024 | $162.71 | $163.08 | $163.08 | $162.42 | 130,900 |
| 03/07/2024 | $162.94 | $162.38 | $163.07 | $162.06 | 365,600 |
| 02/07/2024 | $160.82 | $160.35 | $160.99 | $160.00 | 812,200 |
| 28/06/2024 | $161.66 | $162.32 | $162.32 | $161.20 | 917,300 |
| 27/06/2024 | $161.55 | $163.50 | $163.81 | $157.87 | 1,149,900 |
| 26/06/2024 | $161.99 | $162.02 | $162.41 | $161.67 | 402,300 |
| 25/06/2024 | $161.00 | $160.59 | $161.20 | $159.64 | 576,600 |
| 24/06/2024 | $161.58 | $161.55 | $161.99 | $160.79 | 651,800 |
| 21/06/2024 | $160.11 | $160.41 | $160.63 | $159.45 | 2,395,000 |
| 20/06/2024 | $161.47 | $160.54 | $162.01 | $160.31 | 926,700 |
| 19/06/2024 | $160.01 | $160.81 | $160.81 | $159.36 | 661,400 |
| 18/06/2024 | $162.49 | $165.82 | $165.97 | $161.55 | 1,116,100 |
| 17/06/2024 | $165.71 | $166.10 | $166.27 | $164.77 | 1,664,100 |
| 14/06/2024 | $167.29 | $166.52 | $167.56 | $166.49 | 640,000 |
Graphs are not available, please refer to the detailed table