Find a quote

CANADIAN NATIONAL RAILWAY CO.

156.23 Up 6.55 (4.19 %)

Delayed : 2026/04/24 04:16:37

  • Previous close $149.68
  • Opening $149.90
  • Today High $156.23
  • Today Low $149.89
  • Price Bid $155.55
  • Price Ask $155.55
  • 52 Weeks High $156.23
  • 52 Weeks Low $126.11
  • Size Bid 1
  • Size Ask 2
  • Volume 1,468,209

Intraday history

Hour Last Change High Low Volume
04:00 PM $156.23 Up $0.01 $156.23 $156.23 241,700
03:59 PM $156.22 Up $0.03 $156.23 $156.17 17,700
03:58 PM $156.19 Up $0.05 $156.21 $156.14 12,300
03:57 PM $156.14 Up $0.00 $156.19 $156.14 9,600
03:56 PM $156.14 Up $0.04 $156.18 $156.12 9,800
03:55 PM $156.10 Up $0.00 $156.16 $156.02 5,700
03:54 PM $156.10 Up $0.04 $156.10 $155.99 5,800
03:53 PM $156.06 Up $0.05 $156.07 $156.02 3,900
03:52 PM $156.01 Up $0.05 $156.01 $155.89 15,700
03:51 PM $155.96 Up $0.12 $155.96 $155.83 4,700
03:50 PM $155.84 Up $0.00 $155.95 $155.61 21,300
03:49 PM $155.84 Up $0.04 $155.84 $155.80 1,100
03:48 PM $155.80 Up $0.06 $155.80 $155.74 1,100
03:47 PM $155.74 Down $ -0.03 $155.75 $155.69 1,800
03:46 PM $155.77 Down $ -0.04 $155.82 $155.73 3,000
03:45 PM $155.81 Up $0.01 $155.88 $155.80 3,800
03:44 PM $155.80 Up $0.04 $155.80 $155.77 1,000
03:43 PM $155.76 Up $0.11 $155.76 $155.61 2,200
03:42 PM $155.65 Up $0.00 $155.70 $155.60 2,800
03:41 PM $155.65 Down $ -0.07 $155.79 $155.65 4,800
03:40 PM $155.72 Up $0.05 $155.78 $155.67 4,800
03:39 PM $155.67 Up $0.03 $155.67 $155.65 700
03:38 PM $155.64 Up $0.05 $155.64 $155.54 2,500
03:37 PM $155.59 Up $0.06 $155.61 $155.55 1,600
03:36 PM $155.53 Down $ -0.02 $155.61 $155.53 2,500
03:35 PM $155.55 Down $ -0.03 $155.58 $155.52 3,100
03:34 PM $155.58 Down $ -0.05 $155.63 $155.57 2,500
03:33 PM $155.63 Up $0.03 $155.63 $155.53 3,000
03:32 PM $155.60 Up $0.04 $155.61 $155.56 1,500
03:31 PM $155.56 Up $0.13 $155.63 $155.43 24,200
03:30 PM $155.43 Up $0.01 $155.43 $155.40 800
03:29 PM $155.42 Up $0.15 $155.42 $155.28 2,100
03:28 PM $155.27 Down $ -0.05 $155.31 $155.25 2,400
03:27 PM $155.32 Up $0.00 $155.32 $155.31 500
03:26 PM $155.32 Up $0.01 $155.32 $155.32 100
03:25 PM $155.31 Up $0.02 $155.31 $155.28 1,500
03:24 PM $155.29 Up $0.05 $155.29 $155.26 700
03:23 PM $155.24 Up $0.07 $155.26 $155.21 1,500
03:22 PM $155.17 Up $0.05 $155.17 $155.12 400
03:21 PM $155.12 Down $ -0.11 $155.19 $155.12 1,300
03:20 PM $155.23 Up $0.04 $155.23 $155.22 400
03:19 PM $155.19 Up $0.05 $155.19 $155.16 500
03:18 PM $155.14 Up $0.05 $155.14 $155.11 500
03:17 PM $155.09 Down $ -0.06 $155.18 $155.09 1,600
03:16 PM $155.15 Up $0.15 $155.15 $155.06 900
03:15 PM $155.00 Up $0.00 $155.07 $155.00 900
03:14 PM $155.00 Down $ -0.07 $155.07 $155.00 1,500
03:13 PM $155.07 Up $0.05 $155.08 $155.02 500
03:12 PM $155.02 Down $ -0.07 $155.03 $155.02 1,400
03:11 PM $155.09 Up $0.09 $155.09 $155.05 700
03:10 PM $155.00 Down $ -0.10 $155.06 $155.00 1,200
03:09 PM $155.10 Up $0.08 $155.10 $155.07 600
03:08 PM $155.02 Down $ -0.05 $155.04 $155.02 1,200
03:07 PM $155.07 Up $0.08 $155.07 $155.00 800
03:06 PM $154.99 Up $0.08 $155.04 $154.95 2,900
03:05 PM $154.91 Down $ -0.13 $155.04 $154.91 1,900
03:04 PM $155.04 Down $ -0.04 $155.04 $155.03 800
03:03 PM $155.08 Up $0.03 $155.08 $155.08 100
03:02 PM $155.05 Up $0.07 $155.05 $154.97 900
03:01 PM $154.98 Down $ -0.11 $155.00 $154.98 600
03:00 PM $155.09 Down $ -0.01 $155.18 $155.06 2,100
02:59 PM $155.10 Down $ -0.20 $155.25 $155.09 2,300
02:58 PM $155.30 Up $0.04 $155.30 $155.30 200
02:57 PM $155.26 Down $ -0.18 $155.39 $155.26 3,900
02:56 PM $155.44 Up $0.10 $155.44 $155.43 300
02:55 PM $155.34 Up $0.00 $155.36 $155.34 9,400
02:54 PM $155.34 Up $0.02 $155.34 $155.21 8,700
02:53 PM $155.32 Up $0.04 $155.32 $155.32 100
02:52 PM $155.28 Up $0.20 $155.28 $155.10 3,700
02:51 PM $155.08 Down $ -0.10 $155.25 $155.07 5,100
02:49 PM $155.18 Down $ -0.14 $155.28 $155.18 2,300
02:49 PM $155.18 Up $0.00 $155.28 $155.18 0
02:48 PM $155.32 Up $0.00 $155.34 $155.28 4,900
02:47 PM $155.32 Up $0.03 $155.32 $155.25 2,200
02:46 PM $155.29 Down $ -0.05 $155.34 $155.27 4,500
02:45 PM $155.34 Up $0.00 $155.34 $155.34 500
02:44 PM $155.34 Up $0.08 $155.34 $155.27 1,100
02:43 PM $155.26 Up $0.22 $155.26 $155.08 1,900
02:42 PM $155.04 Down $ -0.15 $155.18 $155.04 1,000
02:41 PM $155.19 Up $0.02 $155.19 $155.19 200
02:40 PM $155.17 Down $ -0.09 $155.26 $155.17 1,400
02:39 PM $155.26 Down $ -0.06 $155.35 $155.25 2,400
02:38 PM $155.32 Down $ -0.12 $155.42 $155.32 1,600
02:37 PM $155.44 Up $0.06 $155.52 $155.44 1,500
02:36 PM $155.38 Up $0.05 $155.45 $155.29 1,100
02:35 PM $155.33 Up $0.07 $155.33 $155.28 1,400
02:34 PM $155.26 Down $ -0.20 $155.37 $155.26 700
02:33 PM $155.46 Down $ -0.07 $155.52 $155.41 1,700
02:32 PM $155.53 Down $ -0.07 $155.61 $155.53 1,300
02:31 PM $155.60 Up $0.06 $155.60 $155.44 1,900
02:30 PM $155.54 Up $0.07 $155.54 $155.43 900
02:29 PM $155.47 Up $0.24 $155.48 $155.24 1,500
02:28 PM $155.23 Down $ -0.06 $155.26 $155.17 1,600
02:27 PM $155.29 Down $ -0.05 $155.34 $155.29 1,200
02:26 PM $155.34 Down $ -0.05 $155.35 $155.34 800
02:25 PM $155.39 Down $ -0.05 $155.39 $155.17 2,400
02:24 PM $155.44 Down $ -0.06 $155.52 $155.37 3,100
02:23 PM $155.50 Down $ -0.02 $155.50 $155.49 700
02:21 PM $155.52 Up $0.00 $155.52 $155.43 2,000
02:21 PM $155.52 Up $0.00 $155.52 $155.43 0
02:20 PM $155.52 Down $ -0.10 $155.56 $155.50 900
02:19 PM $155.62 Up $0.12 $155.62 $155.52 1,000
02:18 PM $155.50 Up $0.04 $155.55 $155.45 3,200
02:17 PM $155.46 Down $ -0.07 $155.51 $155.46 1,300
02:16 PM $155.53 Down $ -0.02 $155.53 $155.50 200
02:15 PM $155.55 Up $0.06 $155.55 $155.49 1,200
02:14 PM $155.49 Up $0.17 $155.49 $155.35 1,000
02:13 PM $155.32 Up $0.07 $155.32 $155.27 800
02:12 PM $155.25 Down $ -0.03 $155.27 $155.25 700
02:11 PM $155.28 Down $ -0.10 $155.31 $155.28 1,100
02:10 PM $155.38 Up $0.17 $155.38 $155.25 2,500
02:09 PM $155.21 Down $ -0.08 $155.24 $155.21 1,200
02:08 PM $155.29 Up $0.00 $155.29 $155.23 400
02:07 PM $155.29 Up $0.03 $155.29 $155.29 100
02:06 PM $155.26 Up $0.06 $155.26 $155.23 300
02:05 PM $155.20 Down $ -0.03 $155.20 $155.12 1,200
02:04 PM $155.23 Down $ -0.03 $155.23 $155.12 2,600
02:03 PM $155.26 Up $0.07 $155.26 $155.26 200
02:02 PM $155.19 Down $ -0.03 $155.32 $155.17 2,600
02:01 PM $155.22 Up $0.10 $155.25 $155.12 2,500
02:00 PM $155.11 Up $0.01 $155.11 $155.11 600
01:59 PM $155.10 Up $0.07 $155.10 $155.02 400
01:58 PM $155.03 Up $0.01 $155.07 $155.02 900
01:57 PM $155.02 Down $ -0.16 $155.19 $155.02 2,200
01:56 PM $155.18 Down $ -0.10 $155.24 $155.14 1,300
01:55 PM $155.28 Up $0.32 $155.28 $154.99 2,200
01:54 PM $154.96 Up $0.10 $154.97 $154.85 700
01:53 PM $154.86 Up $0.39 $155.01 $154.51 3,400
01:52 PM $154.47 Down $ -0.05 $154.51 $154.41 1,400
01:51 PM $154.52 Down $ -0.05 $154.52 $154.52 400
01:50 PM $154.57 Up $0.00 $154.57 $154.54 300
01:49 PM $154.57 Down $ -0.05 $154.62 $154.56 1,700
01:48 PM $154.62 Down $ -0.02 $154.67 $154.59 1,100
01:47 PM $154.64 Up $0.20 $154.64 $154.51 4,400
01:46 PM $154.44 Down $ -0.14 $154.53 $154.44 400
01:45 PM $154.58 Down $ -0.01 $154.58 $154.49 3,500
01:44 PM $154.59 Down $ -0.11 $154.61 $154.52 2,000
01:43 PM $154.70 Down $ -0.11 $154.74 $154.69 400
01:42 PM $154.81 Up $0.01 $154.85 $154.76 1,600
01:41 PM $154.80 Down $ -0.18 $155.03 $154.80 800
01:40 PM $154.98 Down $ -0.06 $155.01 $154.98 800
01:39 PM $155.04 Down $ -0.06 $155.05 $155.04 600
01:38 PM $155.10 Up $0.05 $155.10 $155.00 1,000
01:37 PM $155.05 Down $ -0.13 $155.19 $155.02 1,000
01:36 PM $155.18 Down $ -0.23 $155.33 $155.18 1,000
01:35 PM $155.41 Up $0.03 $155.50 $155.36 1,500
01:34 PM $155.38 Up $0.05 $155.38 $155.38 100
01:33 PM $155.33 Up $0.00 $155.35 $155.26 1,700
01:32 PM $155.33 Down $ -0.11 $155.44 $155.32 2,000
01:31 PM $155.44 Down $ -0.10 $155.47 $155.44 5,200
01:30 PM $155.54 Up $0.06 $155.54 $155.50 6,100
01:29 PM $155.48 Down $ -0.05 $155.59 $155.47 17,100
01:28 PM $155.53 Down $ -0.08 $155.65 $155.46 4,600
01:27 PM $155.61 Up $0.02 $155.61 $155.47 6,500
01:26 PM $155.59 Up $0.02 $155.67 $155.58 1,800
01:25 PM $155.57 Up $0.09 $155.57 $155.49 400
01:24 PM $155.48 Down $ -0.09 $155.57 $155.48 1,300
01:23 PM $155.57 Up $0.08 $155.57 $155.52 200
01:22 PM $155.49 Down $ -0.13 $155.58 $155.49 2,200
01:20 PM $155.62 Up $0.07 $155.62 $155.52 1,600
01:20 PM $155.62 Up $0.00 $155.62 $155.52 0
01:19 PM $155.55 Down $ -0.04 $155.56 $155.47 1,000
01:18 PM $155.59 Up $0.06 $155.59 $155.50 1,500
01:17 PM $155.53 Down $ -0.04 $155.60 $155.53 600
01:16 PM $155.57 Up $0.02 $155.61 $155.53 2,900
01:15 PM $155.55 Down $ -0.08 $155.55 $155.51 900
01:14 PM $155.63 Up $0.07 $155.64 $155.61 300
01:13 PM $155.56 Down $ -0.01 $155.58 $155.56 500
01:12 PM $155.57 Down $ -0.09 $155.70 $155.57 900
01:11 PM $155.66 Down $ -0.06 $155.72 $155.57 1,000
01:10 PM $155.72 Up $0.14 $155.72 $155.52 10,800
01:09 PM $155.58 Down $ -0.04 $155.63 $155.58 400
01:08 PM $155.62 Down $ -0.04 $155.67 $155.57 2,600
01:07 PM $155.66 Up $0.06 $155.66 $155.58 1,900
01:06 PM $155.60 Up $0.04 $155.60 $155.56 1,200
01:05 PM $155.56 Up $0.04 $155.58 $155.46 1,600
01:04 PM $155.52 Up $0.03 $155.52 $155.45 1,900
01:03 PM $155.49 Down $ -0.01 $155.61 $155.49 1,900
01:02 PM $155.50 Up $0.03 $155.58 $155.47 3,400
01:01 PM $155.47 Down $ -0.19 $155.69 $155.35 3,800
01:00 PM $155.66 Down $ -0.07 $155.70 $155.66 2,300
12:59 PM $155.73 Up $0.05 $155.73 $155.68 1,300
12:58 PM $155.68 Down $ -0.01 $155.68 $155.61 3,200
12:57 PM $155.69 Down $ -0.02 $155.73 $155.68 1,500
12:56 PM $155.71 Down $ -0.05 $155.71 $155.70 400
12:55 PM $155.76 Up $0.05 $155.76 $155.72 1,900
12:54 PM $155.71 Up $0.05 $155.71 $155.69 600
12:52 PM $155.66 Down $ -0.04 $155.75 $155.66 3,300
12:52 PM $155.66 Up $0.00 $155.75 $155.66 0
12:51 PM $155.70 Up $0.11 $155.70 $155.63 1,100
12:50 PM $155.59 Down $ -0.01 $155.63 $155.59 300
12:49 PM $155.60 Up $0.08 $155.60 $155.49 3,000
12:48 PM $155.52 Up $0.00 $155.52 $155.52 100
12:47 PM $155.52 Up $0.02 $155.52 $155.45 1,100
12:46 PM $155.50 Up $0.00 $155.50 $155.48 800
12:45 PM $155.50 Up $0.08 $155.50 $155.44 1,900
12:44 PM $155.42 Up $0.10 $155.42 $155.32 3,900
12:43 PM $155.32 Up $0.09 $155.33 $155.22 2,000
12:42 PM $155.23 Up $0.14 $155.25 $155.11 2,300
12:40 PM $155.09 Down $ -0.04 $155.12 $155.07 400
12:40 PM $155.09 Up $0.00 $155.12 $155.07 0
12:39 PM $155.13 Down $ -0.02 $155.13 $155.06 1,000
12:38 PM $155.15 Up $0.12 $155.15 $155.09 600
12:37 PM $155.03 Down $ -0.01 $155.09 $155.03 900
12:36 PM $155.04 Down $ -0.07 $155.11 $155.00 2,900
12:35 PM $155.11 Up $0.07 $155.16 $155.01 2,500
12:34 PM $155.04 Up $0.18 $155.09 $154.86 25,300
12:33 PM $154.86 Up $0.00 $154.91 $154.82 3,800
12:32 PM $154.86 Up $0.12 $154.86 $154.74 20,700
12:31 PM $154.74 Up $0.02 $154.74 $154.70 8,800
12:30 PM $154.72 Up $0.02 $154.72 $154.67 500
12:29 PM $154.70 Up $0.00 $154.71 $154.65 700
12:28 PM $154.70 Up $0.10 $154.70 $154.60 3,400
12:27 PM $154.60 Up $0.16 $154.60 $154.44 10,300
12:26 PM $154.44 Up $0.09 $154.44 $154.38 8,400
12:25 PM $154.35 Up $0.04 $154.38 $154.33 700
12:24 PM $154.31 Up $0.05 $154.31 $154.23 1,100
12:23 PM $154.26 Up $0.05 $154.26 $154.22 900
12:22 PM $154.21 Down $ -0.05 $154.25 $154.21 500
12:21 PM $154.26 Down $ -0.12 $154.32 $154.26 600
12:19 PM $154.38 Down $ -0.06 $154.44 $154.35 3,300
12:19 PM $154.38 Up $0.00 $154.44 $154.35 0
12:18 PM $154.44 Up $0.03 $154.44 $154.41 3,100
12:17 PM $154.41 Down $ -0.04 $154.41 $154.41 100
12:16 PM $154.45 Up $0.10 $154.45 $154.28 2,300
12:15 PM $154.35 Down $ -0.04 $154.35 $154.31 1,400
12:14 PM $154.39 Up $0.04 $154.39 $154.35 400
12:13 PM $154.35 Up $0.01 $154.35 $154.34 200
12:12 PM $154.34 Up $0.07 $154.34 $154.32 300
12:11 PM $154.27 Down $ -0.07 $154.42 $154.27 13,200
12:10 PM $154.34 Up $0.00 $154.35 $154.34 5,600
12:09 PM $154.34 Up $0.05 $154.34 $154.32 3,700
12:08 PM $154.29 Down $ -0.04 $154.38 $154.25 1,500
12:07 PM $154.33 Down $ -0.12 $154.45 $154.33 4,200
12:06 PM $154.45 Up $0.08 $154.45 $154.35 1,700
12:04 PM $154.37 Up $0.01 $154.37 $154.37 300
12:04 PM $154.37 Up $0.00 $154.37 $154.37 0
12:03 PM $154.36 Up $0.10 $154.36 $154.22 3,100
12:02 PM $154.26 Down $ -0.04 $154.27 $154.26 600
12:01 PM $154.30 Down $ -0.07 $154.37 $154.30 1,400
12:00 PM $154.37 Up $0.00 $154.38 $154.31 1,800
11:59 AM $154.37 Down $ -0.06 $154.41 $154.37 1,300
11:57 AM $154.43 Down $ -0.06 $154.43 $154.42 3,500
11:57 AM $154.43 Up $0.00 $154.43 $154.42 0
11:56 AM $154.49 Up $0.20 $154.50 $154.35 3,500
11:55 AM $154.29 Down $ -0.07 $154.35 $154.29 300
11:54 AM $154.36 Up $0.04 $154.36 $154.36 200
11:52 AM $154.32 Down $ -0.05 $154.37 $154.30 2,100
11:52 AM $154.32 Up $0.00 $154.37 $154.30 0
11:51 AM $154.37 Down $ -0.04 $154.42 $154.37 2,000
11:50 AM $154.41 Up $0.04 $154.41 $154.41 200
11:49 AM $154.37 Up $0.10 $154.37 $154.32 600
11:48 AM $154.27 Down $ -0.01 $154.37 $154.27 2,100
11:47 AM $154.28 Up $0.16 $154.32 $154.13 4,000
11:46 AM $154.12 Up $0.02 $154.12 $153.97 4,100
11:45 AM $154.10 Down $ -0.01 $154.11 $154.10 500
11:44 AM $154.11 Down $ -0.08 $154.19 $154.11 2,100
11:43 AM $154.19 Down $ -0.07 $154.23 $154.06 12,800
11:42 AM $154.26 Up $0.14 $154.26 $154.19 900
11:41 AM $154.12 Down $ -0.03 $154.14 $154.10 1,500
11:40 AM $154.15 Down $ -0.02 $154.18 $154.15 800
11:39 AM $154.17 Down $ -0.19 $154.36 $154.17 2,000
11:38 AM $154.36 Down $ -0.07 $154.38 $154.36 4,900
11:37 AM $154.43 Up $0.06 $154.43 $154.37 2,300
11:36 AM $154.37 Up $0.00 $154.37 $154.37 100
11:35 AM $154.37 Up $0.10 $154.38 $154.30 700
11:34 AM $154.27 Up $0.00 $154.27 $154.27 100
11:33 AM $154.27 Up $0.11 $154.27 $154.17 1,600
11:32 AM $154.16 Down $ -0.07 $154.23 $154.16 800
11:31 AM $154.23 Up $0.00 $154.41 $154.23 3,400
11:30 AM $154.23 Down $ -0.12 $154.36 $154.23 1,300
11:29 AM $154.35 Down $ -0.09 $154.40 $154.30 3,000
11:28 AM $154.44 Down $ -0.04 $154.52 $154.42 4,700
11:27 AM $154.48 Down $ -0.01 $154.51 $154.48 200
11:26 AM $154.49 Up $0.08 $154.53 $154.43 900
11:25 AM $154.41 Up $0.19 $154.41 $154.22 1,800
11:24 AM $154.22 Up $0.02 $154.22 $154.21 500
11:23 AM $154.20 Up $0.05 $154.20 $154.18 1,000
11:22 AM $154.15 Down $ -0.06 $154.23 $154.15 1,100
11:21 AM $154.21 Down $ -0.17 $154.31 $154.21 2,000
11:20 AM $154.38 Up $0.06 $154.38 $154.31 700
11:19 AM $154.32 Down $ -0.17 $154.49 $154.32 2,400
11:18 AM $154.49 Up $0.06 $154.52 $154.44 4,100
11:17 AM $154.43 Up $0.05 $154.48 $154.38 4,100
11:16 AM $154.38 Up $0.03 $154.38 $154.32 1,600
11:14 AM $154.35 Down $ -0.12 $154.46 $154.35 2,600
11:14 AM $154.35 Up $0.00 $154.46 $154.35 0
11:13 AM $154.47 Up $0.11 $154.47 $154.39 1,000
11:12 AM $154.36 Up $0.01 $154.36 $154.32 2,100
11:11 AM $154.35 Up $0.01 $154.40 $154.34 3,100
11:10 AM $154.34 Up $0.03 $154.34 $154.30 900
11:09 AM $154.31 Down $ -0.02 $154.36 $154.31 1,000
11:08 AM $154.33 Down $ -0.01 $154.37 $154.33 2,500
11:07 AM $154.34 Down $ -0.01 $154.39 $154.34 1,300
11:06 AM $154.35 Down $ -0.02 $154.35 $154.35 200
11:05 AM $154.37 Down $ -0.03 $154.37 $154.33 1,000
11:04 AM $154.40 Down $ -0.02 $154.41 $154.38 1,800
11:03 AM $154.42 Down $ -0.01 $154.43 $154.39 1,500
11:02 AM $154.43 Up $0.01 $154.44 $154.39 2,900
11:01 AM $154.42 Down $ -0.12 $154.55 $154.42 1,700
11:00 AM $154.54 Up $0.03 $154.54 $154.42 2,900
10:59 AM $154.51 Up $0.20 $154.52 $154.34 2,300
10:58 AM $154.31 Up $0.03 $154.31 $154.30 400
10:57 AM $154.28 Up $0.01 $154.29 $154.14 6,800
10:56 AM $154.27 Up $0.19 $154.30 $154.13 2,300
10:55 AM $154.08 Down $ -0.13 $154.19 $154.08 1,300
10:54 AM $154.21 Down $ -0.01 $154.21 $154.17 200
10:53 AM $154.22 Down $ -0.08 $154.26 $154.22 1,400
10:52 AM $154.30 Down $ -0.11 $154.39 $154.30 1,000
10:51 AM $154.42 Down $ -0.06 $154.50 $154.38 1,900
10:50 AM $154.47 Down $ -0.06 $154.52 $154.47 2,200
10:49 AM $154.53 Down $ -0.01 $154.57 $154.53 700
10:48 AM $154.54 Up $0.05 $154.56 $154.42 4,800
10:47 AM $154.49 Up $0.01 $154.49 $154.45 400
10:46 AM $154.48 Down $ -0.14 $154.58 $154.47 1,300
10:45 AM $154.62 Down $ -0.15 $154.78 $154.62 3,700
10:44 AM $154.77 Down $ -0.07 $154.77 $154.77 800
10:43 AM $154.84 Up $0.07 $154.84 $154.68 2,300
10:42 AM $154.77 Down $ -0.02 $154.78 $154.72 3,500
10:41 AM $154.79 Up $0.17 $154.79 $154.63 4,000
10:40 AM $154.62 Down $ -0.13 $154.76 $154.62 2,200
10:39 AM $154.75 Up $0.00 $154.77 $154.73 700
10:38 AM $154.75 Up $0.05 $154.80 $154.70 1,700
10:37 AM $154.70 Up $0.17 $154.70 $154.44 2,900
10:36 AM $154.53 Up $0.02 $154.56 $154.42 1,200
10:35 AM $154.51 Down $ -0.10 $154.63 $154.51 2,200
10:34 AM $154.61 Down $ -0.05 $154.65 $154.52 3,100
10:33 AM $154.66 Down $ -0.05 $154.87 $154.66 29,300
10:32 AM $154.71 Down $ -0.02 $154.71 $154.67 500
10:31 AM $154.73 Up $0.15 $154.73 $154.62 1,400
10:30 AM $154.58 Down $ -0.01 $154.74 $154.58 4,500
10:29 AM $154.60 Down $ -0.10 $154.69 $154.55 1,800
10:28 AM $154.70 Up $0.13 $154.70 $154.60 1,900
10:27 AM $154.57 Up $0.04 $154.65 $154.53 4,100
10:26 AM $154.53 Up $0.13 $154.54 $154.45 900
10:25 AM $154.40 Up $0.09 $154.40 $154.27 2,400
10:24 AM $154.31 Down $ -0.07 $154.50 $154.31 1,400
10:23 AM $154.38 Down $ -0.20 $154.53 $154.38 2,000
10:22 AM $154.58 Up $0.08 $154.58 $154.54 1,100
10:21 AM $154.50 Down $ -0.18 $154.67 $154.50 2,800
10:20 AM $154.68 Down $ -0.03 $154.76 $154.68 1,000
10:19 AM $154.71 Up $0.12 $154.75 $154.58 3,900
10:18 AM $154.59 Up $0.09 $154.66 $154.50 5,500
10:17 AM $154.50 Up $0.03 $154.55 $154.34 4,800
10:16 AM $154.47 Up $0.15 $154.50 $154.30 2,200
10:15 AM $154.32 Up $0.25 $154.32 $153.99 2,400
10:14 AM $154.07 Down $ -0.21 $154.32 $154.07 2,400
10:13 AM $154.28 Down $ -0.13 $154.43 $154.14 4,500
10:12 AM $154.41 Up $0.22 $154.50 $154.13 22,700
10:11 AM $154.19 Down $ -0.03 $154.20 $154.12 1,400
10:10 AM $154.22 Up $0.02 $154.35 $154.22 2,200
10:09 AM $154.20 Up $0.19 $154.20 $154.07 1,200
10:08 AM $154.01 Down $ -0.02 $154.14 $154.01 800
10:07 AM $154.03 Down $ -0.18 $154.16 $154.03 2,000
10:06 AM $154.21 Down $ -0.12 $154.28 $154.21 7,300
10:05 AM $154.33 Up $0.20 $154.38 $154.13 7,100
10:04 AM $154.13 Down $ -0.07 $154.13 $154.02 1,700
10:03 AM $154.20 Up $0.30 $154.20 $153.87 14,100
10:02 AM $153.90 Up $0.19 $153.90 $153.74 2,100
10:01 AM $153.71 Down $ -0.05 $153.80 $153.60 9,500
10:00 AM $153.76 Down $ -0.09 $153.90 $153.75 11,500
09:59 AM $153.85 Up $0.00 $153.85 $153.76 2,200
09:58 AM $153.85 Up $0.16 $153.85 $153.59 3,500
09:57 AM $153.69 Up $0.23 $153.69 $153.41 6,300
09:56 AM $153.46 Up $0.32 $153.48 $153.21 10,700
09:55 AM $153.14 Down $ -0.16 $153.27 $153.14 3,600
09:54 AM $153.30 Down $ -0.05 $153.30 $153.30 200
09:53 AM $153.35 Down $ -0.07 $153.35 $153.30 5,300
09:52 AM $153.42 Up $0.07 $153.42 $153.24 3,400
09:51 AM $153.35 Up $0.33 $153.35 $152.92 4,000
09:50 AM $153.02 Down $ -0.18 $153.15 $152.93 2,000
09:49 AM $153.20 Up $0.06 $153.35 $153.14 1,200
09:48 AM $153.14 Down $ -0.13 $153.40 $153.14 3,200
09:47 AM $153.27 Down $ -0.09 $153.69 $153.27 11,100
09:46 AM $153.36 Down $ -0.04 $153.50 $153.26 10,600
09:45 AM $153.40 Up $0.40 $153.40 $153.01 6,500
09:44 AM $153.00 Down $ -0.07 $153.02 $152.90 800
09:43 AM $153.07 Up $0.14 $153.11 $152.76 5,300
09:42 AM $152.93 Down $ -0.17 $153.07 $152.93 2,100
09:41 AM $153.10 Down $ -0.15 $153.31 $153.10 4,500
09:40 AM $153.25 Up $0.01 $153.25 $152.86 9,900
09:39 AM $153.24 Up $0.58 $153.24 $152.76 5,900
09:38 AM $152.67 Down $ -0.27 $152.93 $152.67 4,100
09:37 AM $152.93 Up $0.00 $153.15 $152.93 2,300
09:36 AM $152.93 Up $0.03 $153.25 $152.93 8,800
09:35 AM $152.90 Up $0.50 $153.01 $152.41 8,200
09:34 AM $152.40 Up $0.37 $152.76 $152.16 11,300
09:33 AM $152.03 Up $0.21 $152.25 $151.22 18,800
09:32 AM $151.83 Up $0.13 $151.91 $151.47 10,200
09:31 AM $151.70 Up $1.11 $151.70 $150.69 8,700
09:30 AM $150.59 Up $0.91 $151.69 $149.89 34,000
Previous close $149.68

One month history

Date Closing Opening High Low Volume
23/04/2026 $156.23 $154.36 $156.23 $154.21 890,800
22/04/2026 $149.68 $150.33 $150.35 $149.33 462,300
21/04/2026 $150.83 $150.68 $151.51 $150.60 904,900
20/04/2026 $151.82 $151.51 $152.16 $151.31 539,500
17/04/2026 $151.16 $151.56 $151.69 $150.54 644,100
16/04/2026 $149.16 $149.90 $150.18 $148.95 970,000
15/04/2026 $150.97 $151.15 $151.74 $150.90 584,400
14/04/2026 $154.21 $153.44 $154.35 $153.21 512,700
13/04/2026 $152.89 $152.06 $153.12 $151.98 636,900
10/04/2026 $152.26 $152.53 $152.88 $151.46 746,500
09/04/2026 $152.10 $151.60 $152.70 $151.43 1,153,200
08/04/2026 $149.04 $149.22 $149.52 $148.37 1,206,900
07/04/2026 $147.24 $146.84 $147.80 $146.79 1,317,000
06/04/2026 $146.15 $146.21 $146.66 $145.85 1,920,900
02/04/2026 $144.93 $144.71 $145.26 $144.26 1,311,600
01/04/2026 $143.39 $143.10 $143.75 $142.60 648,100
31/03/2026 $143.18 $141.31 $143.50 $141.23 1,253,400
30/03/2026 $141.20 $142.77 $142.81 $140.98 2,064,900
27/03/2026 $140.82 $140.93 $141.20 $140.15 1,841,800
26/03/2026 $140.64 $140.98 $141.37 $140.36 1,553,500
25/03/2026 $140.69 $139.42 $141.34 $139.14 1,647,800
24/03/2026 $139.03 $140.26 $140.36 $138.97 628,900
23/03/2026 $138.34 $138.07 $138.66 $137.59 1,487,900
20/03/2026 $135.45 $135.48 $135.93 $134.40 2,272,900
19/03/2026 $136.12 $135.60 $136.66 $135.07 1,610,700
18/03/2026 $137.75 $137.76 $138.82 $137.40 756,300
17/03/2026 $139.75 $140.92 $141.48 $139.54 920,900
16/03/2026 $145.33 $146.06 $146.21 $145.29 1,903,800
13/03/2026 $144.01 $143.26 $144.55 $143.21 1,439,300
12/03/2026 $141.50 $143.79 $144.26 $141.12 1,820,500
Graphs are not available, please refer to the detailed table