Find a quote
CANADIAN NATIONAL RAILWAY CO.
135.45 Down -0.67 (-0.49 %)
Delayed : 2026/03/23 08:16:54
- Previous close $136.12
- Opening $135.43
- Today High $137.39
- Today Low $134.40
- Price Bid $134.00
- Price Ask $134.00
- 52 Weeks High $154.63
- 52 Weeks Low $126.11
- Size Bid 44
- Size Ask 34
- Volume 3,593,047
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $135.45 | Up $0.27 | $135.45 | $135.45 | 1,558,700 |
| 03:59 PM | $135.18 | Up $0.24 | $135.18 | $134.94 | 104,300 |
| 03:58 PM | $134.94 | Down $ -0.05 | $135.03 | $134.93 | 33,400 |
| 03:57 PM | $134.99 | Up $0.09 | $135.04 | $134.90 | 21,400 |
| 03:56 PM | $134.90 | Down $ -0.30 | $135.25 | $134.89 | 23,500 |
| 03:55 PM | $135.20 | Up $0.19 | $135.21 | $134.99 | 10,700 |
| 03:54 PM | $135.01 | Down $ -0.02 | $135.03 | $134.96 | 5,100 |
| 03:53 PM | $135.03 | Up $0.04 | $135.03 | $134.98 | 6,500 |
| 03:52 PM | $134.99 | Up $0.06 | $134.99 | $134.93 | 5,700 |
| 03:51 PM | $134.93 | Up $0.07 | $134.93 | $134.81 | 4,400 |
| 03:50 PM | $134.86 | Up $0.44 | $134.86 | $134.43 | 8,600 |
| 03:49 PM | $134.42 | Down $ -0.06 | $134.49 | $134.40 | 4,200 |
| 03:48 PM | $134.48 | Down $ -0.10 | $134.58 | $134.46 | 4,800 |
| 03:47 PM | $134.58 | Up $0.04 | $134.61 | $134.52 | 13,600 |
| 03:46 PM | $134.54 | Up $0.04 | $134.56 | $134.51 | 7,400 |
| 03:45 PM | $134.50 | Down $ -0.09 | $134.60 | $134.50 | 5,400 |
| 03:44 PM | $134.59 | Down $ -0.06 | $134.66 | $134.59 | 2,200 |
| 03:43 PM | $134.65 | Up $0.02 | $134.71 | $134.64 | 6,100 |
| 03:42 PM | $134.63 | Down $ -0.03 | $134.66 | $134.60 | 3,400 |
| 03:41 PM | $134.66 | Down $ -0.01 | $134.70 | $134.65 | 2,600 |
| 03:40 PM | $134.67 | Up $0.03 | $134.67 | $134.62 | 2,000 |
| 03:39 PM | $134.64 | Up $0.10 | $134.64 | $134.50 | 4,300 |
| 03:38 PM | $134.54 | Down $ -0.03 | $134.57 | $134.51 | 3,100 |
| 03:37 PM | $134.57 | Down $ -0.13 | $134.69 | $134.57 | 5,600 |
| 03:36 PM | $134.70 | Down $ -0.01 | $134.71 | $134.67 | 2,900 |
| 03:35 PM | $134.71 | Up $0.03 | $134.71 | $134.68 | 4,300 |
| 03:34 PM | $134.68 | Down $ -0.12 | $134.79 | $134.68 | 2,900 |
| 03:33 PM | $134.80 | Down $ -0.13 | $134.91 | $134.80 | 4,400 |
| 03:32 PM | $134.93 | Up $0.01 | $134.94 | $134.93 | 1,800 |
| 03:31 PM | $134.92 | Down $ -0.04 | $134.94 | $134.89 | 2,700 |
| 03:30 PM | $134.96 | Down $ -0.01 | $134.97 | $134.94 | 4,000 |
| 03:29 PM | $134.97 | Down $ -0.03 | $135.00 | $134.97 | 1,800 |
| 03:28 PM | $135.00 | Up $0.01 | $135.01 | $134.98 | 1,800 |
| 03:27 PM | $134.99 | Up $0.00 | $135.01 | $134.98 | 1,400 |
| 03:26 PM | $134.99 | Down $ -0.01 | $135.00 | $134.99 | 15,300 |
| 03:25 PM | $135.00 | Down $ -0.03 | $135.04 | $135.00 | 800 |
| 03:24 PM | $135.03 | Up $0.01 | $135.03 | $134.98 | 9,400 |
| 03:23 PM | $135.02 | Down $ -0.06 | $135.06 | $135.02 | 900 |
| 03:22 PM | $135.08 | Up $0.05 | $135.08 | $135.02 | 1,100 |
| 03:21 PM | $135.03 | Down $ -0.07 | $135.12 | $135.03 | 1,400 |
| 03:20 PM | $135.10 | Down $ -0.05 | $135.13 | $135.10 | 1,600 |
| 03:19 PM | $135.15 | Up $0.00 | $135.15 | $135.13 | 2,200 |
| 03:18 PM | $135.15 | Up $0.03 | $135.15 | $135.13 | 800 |
| 03:17 PM | $135.12 | Up $0.00 | $135.15 | $135.11 | 800 |
| 03:16 PM | $135.12 | Down $ -0.02 | $135.16 | $135.12 | 1,800 |
| 03:15 PM | $135.14 | Down $ -0.02 | $135.16 | $135.11 | 1,400 |
| 03:14 PM | $135.16 | Up $0.05 | $135.16 | $135.12 | 800 |
| 03:13 PM | $135.11 | Down $ -0.01 | $135.18 | $135.11 | 2,100 |
| 03:12 PM | $135.12 | Down $ -0.09 | $135.25 | $135.12 | 2,400 |
| 03:11 PM | $135.21 | Down $ -0.04 | $135.25 | $135.21 | 1,100 |
| 03:10 PM | $135.25 | Up $0.02 | $135.28 | $135.23 | 3,100 |
| 03:09 PM | $135.23 | Down $ -0.01 | $135.24 | $135.23 | 200 |
| 03:08 PM | $135.24 | Up $0.01 | $135.24 | $135.20 | 2,900 |
| 03:07 PM | $135.23 | Down $ -0.06 | $135.29 | $135.23 | 3,900 |
| 03:06 PM | $135.29 | Down $ -0.01 | $135.29 | $135.27 | 600 |
| 03:05 PM | $135.30 | Down $ -0.01 | $135.33 | $135.27 | 700 |
| 03:04 PM | $135.31 | Up $0.02 | $135.32 | $135.23 | 1,800 |
| 03:03 PM | $135.29 | Down $ -0.02 | $135.33 | $135.27 | 1,000 |
| 03:02 PM | $135.31 | Up $0.00 | $135.31 | $135.29 | 1,000 |
| 03:01 PM | $135.30 | Down $ -0.06 | $135.38 | $135.30 | 2,600 |
| 03:00 PM | $135.36 | Up $0.16 | $135.37 | $135.25 | 1,600 |
| 02:59 PM | $135.20 | Up $0.13 | $135.20 | $135.08 | 1,900 |
| 02:58 PM | $135.07 | Down $ -0.05 | $135.08 | $135.05 | 600 |
| 02:57 PM | $135.12 | Down $ -0.03 | $135.12 | $135.05 | 1,400 |
| 02:56 PM | $135.15 | Down $ -0.03 | $135.17 | $135.13 | 1,000 |
| 02:55 PM | $135.18 | Down $ -0.04 | $135.25 | $135.16 | 1,500 |
| 02:54 PM | $135.22 | Down $ -0.05 | $135.27 | $135.18 | 3,600 |
| 02:53 PM | $135.27 | Up $0.02 | $135.27 | $135.27 | 100 |
| 02:52 PM | $135.25 | Up $0.06 | $135.25 | $135.20 | 800 |
| 02:51 PM | $135.19 | Up $0.01 | $135.23 | $135.18 | 4,500 |
| 02:50 PM | $135.18 | Down $0.00 | $135.19 | $135.18 | 500 |
| 02:49 PM | $135.18 | Up $0.00 | $135.19 | $135.18 | 500 |
| 02:48 PM | $135.18 | Up $0.04 | $135.18 | $135.12 | 700 |
| 02:47 PM | $135.14 | Up $0.01 | $135.14 | $135.07 | 1,700 |
| 02:46 PM | $135.13 | Up $0.10 | $135.13 | $135.00 | 26,200 |
| 02:45 PM | $135.03 | Down $ -0.01 | $135.06 | $135.03 | 1,700 |
| 02:44 PM | $135.04 | Down $ -0.06 | $135.13 | $135.04 | 1,400 |
| 02:43 PM | $135.10 | Down $ -0.01 | $135.14 | $135.10 | 600 |
| 02:42 PM | $135.11 | Down $ -0.03 | $135.13 | $135.11 | 1,100 |
| 02:41 PM | $135.14 | Down $ -0.02 | $135.20 | $135.13 | 2,800 |
| 02:40 PM | $135.16 | Up $0.05 | $135.17 | $135.10 | 1,000 |
| 02:39 PM | $135.11 | Up $0.03 | $135.23 | $135.11 | 7,100 |
| 02:38 PM | $135.08 | Down $ -0.02 | $135.10 | $135.08 | 1,300 |
| 02:37 PM | $135.10 | Up $0.06 | $135.10 | $135.02 | 3,000 |
| 02:36 PM | $135.04 | Down $ -0.11 | $135.13 | $135.04 | 2,900 |
| 02:35 PM | $135.15 | Up $0.01 | $135.16 | $135.15 | 1,700 |
| 02:34 PM | $135.14 | Up $0.02 | $135.15 | $135.12 | 1,200 |
| 02:33 PM | $135.12 | Down $ -0.03 | $135.15 | $135.12 | 1,500 |
| 02:32 PM | $135.15 | Down $ -0.02 | $135.18 | $135.12 | 2,900 |
| 02:31 PM | $135.17 | Down $ -0.07 | $135.20 | $135.17 | 1,400 |
| 02:30 PM | $135.24 | Up $0.08 | $135.24 | $135.15 | 1,600 |
| 02:29 PM | $135.16 | Down $ -0.03 | $135.16 | $135.13 | 500 |
| 02:28 PM | $135.19 | Up $0.08 | $135.20 | $135.12 | 1,300 |
| 02:27 PM | $135.11 | Down $ -0.04 | $135.15 | $135.07 | 1,900 |
| 02:26 PM | $135.15 | Up $0.02 | $135.15 | $135.15 | 100 |
| 02:25 PM | $135.13 | Up $0.09 | $135.13 | $135.11 | 800 |
| 02:24 PM | $135.04 | Up $0.02 | $135.10 | $135.04 | 1,000 |
| 02:23 PM | $135.02 | Up $0.03 | $135.02 | $134.97 | 3,900 |
| 02:22 PM | $134.99 | Down $ -0.15 | $135.11 | $134.99 | 6,100 |
| 02:21 PM | $135.14 | Up $0.01 | $135.25 | $135.10 | 3,000 |
| 02:20 PM | $135.13 | Down $ -0.07 | $135.25 | $135.13 | 3,900 |
| 02:19 PM | $135.20 | Down $ -0.03 | $135.23 | $135.20 | 300 |
| 02:18 PM | $135.23 | Down $ -0.04 | $135.28 | $135.23 | 800 |
| 02:17 PM | $135.27 | Down $ -0.02 | $135.30 | $135.23 | 2,100 |
| 02:16 PM | $135.29 | Down $ -0.06 | $135.34 | $135.29 | 1,300 |
| 02:15 PM | $135.35 | Up $0.00 | $135.37 | $135.31 | 2,200 |
| 02:14 PM | $135.35 | Up $0.13 | $135.35 | $135.23 | 1,400 |
| 02:13 PM | $135.22 | Down $ -0.07 | $135.25 | $135.22 | 800 |
| 02:12 PM | $135.29 | Down $ -0.03 | $135.30 | $135.29 | 600 |
| 02:11 PM | $135.32 | Up $0.00 | $135.32 | $135.31 | 500 |
| 02:10 PM | $135.32 | Down $ -0.10 | $135.43 | $135.32 | 2,500 |
| 02:09 PM | $135.42 | Up $0.01 | $135.42 | $135.37 | 1,300 |
| 02:08 PM | $135.41 | Down $ -0.07 | $135.47 | $135.41 | 1,700 |
| 02:07 PM | $135.48 | Up $0.05 | $135.48 | $135.41 | 2,100 |
| 02:06 PM | $135.43 | Up $0.04 | $135.44 | $135.41 | 700 |
| 02:05 PM | $135.39 | Down $ -0.03 | $135.41 | $135.39 | 500 |
| 02:04 PM | $135.42 | Down $ -0.09 | $135.48 | $135.42 | 1,000 |
| 02:02 PM | $135.51 | Up $0.00 | $135.51 | $135.46 | 1,500 |
| 02:02 PM | $135.51 | Up $0.00 | $135.51 | $135.46 | 0 |
| 02:01 PM | $135.51 | Down $ -0.05 | $135.58 | $135.51 | 2,100 |
| 02:00 PM | $135.56 | Down $ -0.01 | $135.59 | $135.56 | 1,700 |
| 01:59 PM | $135.57 | Down $ -0.02 | $135.57 | $135.55 | 300 |
| 01:58 PM | $135.59 | Up $0.04 | $135.59 | $135.58 | 700 |
| 01:57 PM | $135.55 | Down $ -0.04 | $135.59 | $135.55 | 900 |
| 01:56 PM | $135.59 | Down $ -0.08 | $135.64 | $135.59 | 1,000 |
| 01:55 PM | $135.67 | Up $0.04 | $135.67 | $135.67 | 200 |
| 01:54 PM | $135.63 | Up $0.02 | $135.63 | $135.63 | 200 |
| 01:53 PM | $135.61 | Down $ -0.06 | $135.63 | $135.61 | 900 |
| 01:52 PM | $135.67 | Up $0.00 | $135.67 | $135.64 | 600 |
| 01:51 PM | $135.67 | Up $0.02 | $135.67 | $135.67 | 300 |
| 01:50 PM | $135.65 | Down $ -0.06 | $135.72 | $135.64 | 2,300 |
| 01:49 PM | $135.71 | Up $0.10 | $135.71 | $135.62 | 1,100 |
| 01:48 PM | $135.61 | Down $ -0.07 | $135.67 | $135.61 | 800 |
| 01:47 PM | $135.68 | Up $0.01 | $135.68 | $135.67 | 400 |
| 01:46 PM | $135.67 | Up $0.00 | $135.67 | $135.61 | 2,100 |
| 01:45 PM | $135.67 | Down $ -0.02 | $135.71 | $135.67 | 1,500 |
| 01:44 PM | $135.69 | Up $0.02 | $135.69 | $135.69 | 100 |
| 01:43 PM | $135.67 | Up $0.18 | $135.67 | $135.50 | 1,900 |
| 01:42 PM | $135.49 | Down $ -0.01 | $135.53 | $135.49 | 1,700 |
| 01:41 PM | $135.50 | Up $0.00 | $135.56 | $135.50 | 4,200 |
| 01:40 PM | $135.50 | Up $0.00 | $135.52 | $135.49 | 6,300 |
| 01:39 PM | $135.50 | Up $0.04 | $135.53 | $135.50 | 4,600 |
| 01:38 PM | $135.46 | Up $0.04 | $135.48 | $135.45 | 600 |
| 01:37 PM | $135.42 | Down $ -0.01 | $135.46 | $135.41 | 500 |
| 01:36 PM | $135.43 | Down $ -0.06 | $135.49 | $135.43 | 900 |
| 01:35 PM | $135.49 | Up $0.05 | $135.51 | $135.48 | 3,100 |
| 01:34 PM | $135.44 | Down $ -0.06 | $135.49 | $135.41 | 1,300 |
| 01:33 PM | $135.50 | Up $0.00 | $135.51 | $135.46 | 5,200 |
| 01:32 PM | $135.50 | Down $ -0.05 | $135.52 | $135.47 | 1,300 |
| 01:31 PM | $135.55 | Down $ -0.08 | $135.64 | $135.55 | 3,000 |
| 01:30 PM | $135.63 | Up $0.02 | $135.63 | $135.61 | 1,300 |
| 01:29 PM | $135.61 | Down $ -0.01 | $135.61 | $135.59 | 1,000 |
| 01:28 PM | $135.62 | Down $ -0.04 | $135.66 | $135.62 | 1,600 |
| 01:27 PM | $135.66 | Up $0.02 | $135.66 | $135.66 | 300 |
| 01:26 PM | $135.64 | Down $ -0.02 | $135.65 | $135.64 | 800 |
| 01:25 PM | $135.66 | Up $0.00 | $135.71 | $135.66 | 1,200 |
| 01:24 PM | $135.66 | Down $ -0.08 | $135.68 | $135.66 | 900 |
| 01:23 PM | $135.74 | Up $0.04 | $135.74 | $135.72 | 300 |
| 01:22 PM | $135.70 | Up $0.08 | $135.70 | $135.65 | 1,400 |
| 01:21 PM | $135.62 | Down $ -0.03 | $135.63 | $135.62 | 500 |
| 01:20 PM | $135.65 | Down $ -0.04 | $135.70 | $135.65 | 1,100 |
| 01:19 PM | $135.69 | Down $ -0.03 | $135.72 | $135.69 | 700 |
| 01:18 PM | $135.72 | Down $ -0.03 | $135.76 | $135.70 | 1,500 |
| 01:16 PM | $135.75 | Up $0.01 | $135.75 | $135.70 | 1,200 |
| 01:16 PM | $135.75 | Up $0.00 | $135.75 | $135.70 | 0 |
| 01:15 PM | $135.74 | Up $0.04 | $135.74 | $135.70 | 700 |
| 01:14 PM | $135.70 | Up $0.04 | $135.70 | $135.70 | 200 |
| 01:13 PM | $135.66 | Down $ -0.03 | $135.71 | $135.65 | 800 |
| 01:12 PM | $135.69 | Up $0.09 | $135.69 | $135.60 | 900 |
| 01:11 PM | $135.60 | Down $ -0.06 | $135.64 | $135.60 | 400 |
| 01:10 PM | $135.66 | Down $ -0.12 | $135.81 | $135.66 | 3,300 |
| 01:09 PM | $135.78 | Up $0.03 | $135.78 | $135.75 | 1,500 |
| 01:08 PM | $135.75 | Up $0.05 | $135.76 | $135.65 | 2,100 |
| 01:07 PM | $135.70 | Up $0.01 | $135.70 | $135.69 | 1,500 |
| 01:06 PM | $135.69 | Up $0.22 | $135.69 | $135.56 | 900 |
| 01:05 PM | $135.47 | Down $ -0.27 | $135.74 | $135.47 | 3,900 |
| 01:04 PM | $135.74 | Up $0.05 | $135.74 | $135.69 | 1,600 |
| 01:03 PM | $135.69 | Down $ -0.02 | $135.69 | $135.67 | 800 |
| 01:02 PM | $135.71 | Down $ -0.03 | $135.75 | $135.69 | 1,700 |
| 01:01 PM | $135.74 | Up $0.09 | $135.74 | $135.69 | 2,000 |
| 01:00 PM | $135.65 | Down $ -0.05 | $135.71 | $135.65 | 400 |
| 12:59 PM | $135.70 | Down $ -0.01 | $135.71 | $135.68 | 800 |
| 12:58 PM | $135.71 | Up $0.05 | $135.73 | $135.71 | 700 |
| 12:57 PM | $135.66 | Down $ -0.04 | $135.73 | $135.66 | 1,100 |
| 12:56 PM | $135.70 | Down $ -0.05 | $135.76 | $135.70 | 1,600 |
| 12:55 PM | $135.75 | Up $0.10 | $135.77 | $135.69 | 4,800 |
| 12:54 PM | $135.65 | Up $0.02 | $135.70 | $135.65 | 1,600 |
| 12:53 PM | $135.63 | Up $0.08 | $135.63 | $135.51 | 7,900 |
| 12:52 PM | $135.55 | Down $ -0.07 | $135.59 | $135.55 | 300 |
| 12:51 PM | $135.62 | Down $ -0.09 | $135.70 | $135.62 | 1,200 |
| 12:50 PM | $135.71 | Down $ -0.05 | $135.80 | $135.71 | 1,200 |
| 12:49 PM | $135.76 | Up $0.04 | $135.82 | $135.76 | 3,400 |
| 12:48 PM | $135.72 | Down $ -0.06 | $135.80 | $135.72 | 1,600 |
| 12:47 PM | $135.78 | Up $0.04 | $135.78 | $135.74 | 1,000 |
| 12:46 PM | $135.74 | Down $ -0.02 | $135.79 | $135.74 | 300 |
| 12:45 PM | $135.76 | Down $ -0.13 | $135.86 | $135.76 | 1,700 |
| 12:44 PM | $135.89 | Up $0.01 | $135.90 | $135.89 | 900 |
| 12:43 PM | $135.88 | Up $0.06 | $135.88 | $135.85 | 500 |
| 12:42 PM | $135.82 | Up $0.00 | $135.86 | $135.80 | 1,700 |
| 12:41 PM | $135.82 | Down $ -0.03 | $135.83 | $135.77 | 600 |
| 12:40 PM | $135.85 | Down $ -0.04 | $135.86 | $135.85 | 800 |
| 12:39 PM | $135.89 | Up $0.01 | $135.89 | $135.82 | 1,700 |
| 12:38 PM | $135.88 | Up $0.06 | $135.88 | $135.79 | 2,300 |
| 12:37 PM | $135.82 | Up $0.05 | $135.82 | $135.79 | 500 |
| 12:36 PM | $135.77 | Up $0.01 | $135.77 | $135.73 | 600 |
| 12:35 PM | $135.76 | Up $0.03 | $135.77 | $135.75 | 400 |
| 12:34 PM | $135.73 | Up $0.15 | $135.73 | $135.63 | 600 |
| 12:33 PM | $135.58 | Up $0.09 | $135.58 | $135.52 | 1,200 |
| 12:32 PM | $135.49 | Down $ -0.06 | $135.55 | $135.49 | 1,600 |
| 12:31 PM | $135.55 | Down $ -0.09 | $135.62 | $135.52 | 1,700 |
| 12:30 PM | $135.64 | Down $ -0.14 | $135.74 | $135.64 | 1,100 |
| 12:29 PM | $135.78 | Up $0.14 | $135.78 | $135.61 | 2,100 |
| 12:28 PM | $135.64 | Down $ -0.11 | $135.72 | $135.64 | 1,400 |
| 12:27 PM | $135.75 | Up $0.08 | $135.79 | $135.72 | 1,800 |
| 12:26 PM | $135.67 | Down $ -0.11 | $135.76 | $135.67 | 1,800 |
| 12:25 PM | $135.78 | Up $0.05 | $135.85 | $135.68 | 2,900 |
| 12:24 PM | $135.73 | Up $0.00 | $135.75 | $135.73 | 1,100 |
| 12:23 PM | $135.73 | Down $ -0.05 | $135.81 | $135.73 | 1,300 |
| 12:22 PM | $135.78 | Up $0.06 | $135.78 | $135.73 | 800 |
| 12:21 PM | $135.72 | Down $ -0.10 | $135.81 | $135.72 | 2,800 |
| 12:20 PM | $135.82 | Up $0.02 | $135.85 | $135.79 | 2,200 |
| 12:19 PM | $135.80 | Up $0.09 | $135.81 | $135.76 | 1,000 |
| 12:18 PM | $135.71 | Up $0.04 | $135.71 | $135.64 | 1,900 |
| 12:17 PM | $135.67 | Up $0.05 | $135.67 | $135.56 | 2,500 |
| 12:16 PM | $135.62 | Down $ -0.08 | $135.70 | $135.56 | 2,100 |
| 12:15 PM | $135.70 | Down $ -0.02 | $135.77 | $135.70 | 1,200 |
| 12:14 PM | $135.72 | Down $ -0.05 | $135.79 | $135.72 | 3,300 |
| 12:13 PM | $135.77 | Down $ -0.03 | $135.79 | $135.75 | 500 |
| 12:12 PM | $135.80 | Down $ -0.05 | $135.93 | $135.80 | 2,500 |
| 12:11 PM | $135.85 | Up $0.13 | $135.85 | $135.77 | 600 |
| 12:10 PM | $135.72 | Up $0.08 | $135.78 | $135.67 | 2,000 |
| 12:09 PM | $135.64 | Down $ -0.07 | $135.70 | $135.61 | 1,500 |
| 12:08 PM | $135.71 | Up $0.00 | $135.77 | $135.71 | 3,400 |
| 12:07 PM | $135.71 | Down $ -0.04 | $135.76 | $135.71 | 1,000 |
| 12:06 PM | $135.75 | Up $0.01 | $135.80 | $135.72 | 1,600 |
| 12:05 PM | $135.74 | Down $ -0.12 | $135.84 | $135.73 | 2,100 |
| 12:04 PM | $135.86 | Up $0.23 | $135.86 | $135.68 | 1,300 |
| 12:03 PM | $135.63 | Down $ -0.10 | $135.70 | $135.59 | 3,400 |
| 12:02 PM | $135.73 | Up $0.00 | $135.73 | $135.67 | 200 |
| 12:01 PM | $135.73 | Up $0.19 | $135.73 | $135.54 | 1,600 |
| 12:00 PM | $135.54 | Up $0.12 | $135.54 | $135.46 | 2,700 |
| 11:59 AM | $135.42 | Down $ -0.03 | $135.49 | $135.42 | 1,700 |
| 11:58 AM | $135.45 | Down $ -0.03 | $135.50 | $135.45 | 400 |
| 11:57 AM | $135.48 | Up $0.02 | $135.52 | $135.48 | 1,800 |
| 11:56 AM | $135.46 | Up $0.00 | $135.46 | $135.38 | 1,100 |
| 11:55 AM | $135.46 | Up $0.05 | $135.46 | $135.36 | 1,500 |
| 11:54 AM | $135.41 | Down $ -0.05 | $135.45 | $135.38 | 1,800 |
| 11:53 AM | $135.46 | Down $ -0.01 | $135.47 | $135.46 | 700 |
| 11:52 AM | $135.47 | Down $ -0.09 | $135.58 | $135.47 | 4,200 |
| 11:51 AM | $135.56 | Up $0.04 | $135.56 | $135.51 | 1,000 |
| 11:50 AM | $135.52 | Up $0.00 | $135.56 | $135.52 | 1,200 |
| 11:49 AM | $135.52 | Down $ -0.04 | $135.59 | $135.52 | 1,600 |
| 11:48 AM | $135.56 | Up $0.03 | $135.56 | $135.56 | 100 |
| 11:47 AM | $135.53 | Up $0.00 | $135.55 | $135.49 | 1,200 |
| 11:46 AM | $135.53 | Down $ -0.01 | $135.56 | $135.51 | 1,300 |
| 11:45 AM | $135.54 | Up $0.00 | $135.55 | $135.44 | 2,400 |
| 11:44 AM | $135.54 | Down $ -0.06 | $135.54 | $135.49 | 2,200 |
| 11:43 AM | $135.60 | Up $0.14 | $135.60 | $135.45 | 2,000 |
| 11:42 AM | $135.46 | Up $0.14 | $135.46 | $135.35 | 3,400 |
| 11:41 AM | $135.32 | Up $0.06 | $135.37 | $135.31 | 1,100 |
| 11:40 AM | $135.26 | Down $ -0.04 | $135.32 | $135.26 | 900 |
| 11:39 AM | $135.30 | Down $ -0.02 | $135.36 | $135.30 | 600 |
| 11:38 AM | $135.32 | Down $ -0.03 | $135.42 | $135.32 | 1,100 |
| 11:37 AM | $135.35 | Up $0.14 | $135.35 | $135.25 | 1,100 |
| 11:36 AM | $135.21 | Down $ -0.27 | $135.53 | $135.16 | 4,500 |
| 11:35 AM | $135.48 | Up $0.06 | $135.50 | $135.48 | 500 |
| 11:34 AM | $135.42 | Up $0.08 | $135.48 | $135.40 | 2,100 |
| 11:33 AM | $135.34 | Down $ -0.07 | $135.37 | $135.34 | 1,300 |
| 11:32 AM | $135.41 | Up $0.12 | $135.41 | $135.28 | 700 |
| 11:31 AM | $135.29 | Up $0.10 | $135.29 | $135.20 | 600 |
| 11:30 AM | $135.19 | Up $0.09 | $135.31 | $135.05 | 4,000 |
| 11:29 AM | $135.10 | Up $0.12 | $135.10 | $134.98 | 3,700 |
| 11:28 AM | $134.98 | Down $ -0.05 | $135.05 | $134.97 | 3,500 |
| 11:27 AM | $135.03 | Down $ -0.01 | $135.09 | $135.02 | 2,200 |
| 11:26 AM | $135.04 | Down $ -0.04 | $135.19 | $135.04 | 7,300 |
| 11:25 AM | $135.08 | Down $ -0.12 | $135.17 | $135.08 | 1,300 |
| 11:24 AM | $135.20 | Up $0.10 | $135.36 | $135.20 | 3,000 |
| 11:23 AM | $135.10 | Up $0.12 | $135.10 | $134.94 | 7,200 |
| 11:22 AM | $134.98 | Up $0.01 | $134.98 | $134.98 | 200 |
| 11:21 AM | $134.97 | Down $ -0.09 | $135.03 | $134.97 | 9,800 |
| 11:20 AM | $135.06 | Up $0.01 | $135.12 | $135.05 | 4,100 |
| 11:19 AM | $135.05 | Down $ -0.14 | $135.19 | $135.05 | 2,400 |
| 11:18 AM | $135.19 | Down $ -0.07 | $135.29 | $135.18 | 2,300 |
| 11:17 AM | $135.26 | Up $0.16 | $135.26 | $135.10 | 1,800 |
| 11:16 AM | $135.10 | Down $ -0.12 | $135.28 | $135.10 | 4,800 |
| 11:14 AM | $135.22 | Down $ -0.07 | $135.38 | $135.22 | 7,100 |
| 11:14 AM | $135.22 | Up $0.00 | $135.38 | $135.22 | 0 |
| 11:13 AM | $135.29 | Down $ -0.05 | $135.39 | $135.26 | 6,000 |
| 11:12 AM | $135.34 | Down $ -0.08 | $135.38 | $135.34 | 3,000 |
| 11:11 AM | $135.42 | Up $0.03 | $135.43 | $135.30 | 5,200 |
| 11:10 AM | $135.39 | Up $0.14 | $135.39 | $135.23 | 7,700 |
| 11:09 AM | $135.25 | Down $ -0.05 | $135.26 | $135.25 | 2,900 |
| 11:08 AM | $135.30 | Down $ -0.01 | $135.31 | $135.21 | 2,000 |
| 11:07 AM | $135.31 | Down $ -0.08 | $135.32 | $135.31 | 800 |
| 11:06 AM | $135.39 | Up $0.00 | $135.39 | $135.30 | 2,200 |
| 11:05 AM | $135.39 | Up $0.05 | $135.39 | $135.26 | 1,700 |
| 11:04 AM | $135.34 | Up $0.04 | $135.35 | $135.25 | 1,900 |
| 11:03 AM | $135.30 | Down $ -0.07 | $135.42 | $135.30 | 3,300 |
| 11:02 AM | $135.37 | Down $ -0.08 | $135.47 | $135.37 | 4,900 |
| 11:01 AM | $135.45 | Up $0.07 | $135.45 | $135.43 | 900 |
| 11:00 AM | $135.38 | Up $0.05 | $135.43 | $135.38 | 1,200 |
| 10:58 AM | $135.33 | Down $ -0.20 | $135.58 | $135.33 | 2,100 |
| 10:58 AM | $135.33 | Up $0.00 | $135.58 | $135.33 | 0 |
| 10:57 AM | $135.53 | Up $0.08 | $135.53 | $135.40 | 1,800 |
| 10:56 AM | $135.45 | Down $ -0.07 | $135.51 | $135.45 | 1,300 |
| 10:55 AM | $135.52 | Up $0.19 | $135.52 | $135.23 | 4,400 |
| 10:54 AM | $135.33 | Down $ -0.09 | $135.41 | $135.29 | 11,800 |
| 10:53 AM | $135.42 | Up $0.03 | $135.42 | $135.39 | 2,000 |
| 10:52 AM | $135.39 | Down $ -0.07 | $135.44 | $135.36 | 3,000 |
| 10:51 AM | $135.46 | Down $ -0.03 | $135.50 | $135.40 | 900 |
| 10:50 AM | $135.49 | Down $ -0.04 | $135.54 | $135.47 | 1,600 |
| 10:49 AM | $135.53 | Up $0.15 | $135.53 | $135.45 | 1,400 |
| 10:48 AM | $135.38 | Up $0.02 | $135.44 | $135.37 | 1,400 |
| 10:47 AM | $135.36 | Down $ -0.03 | $135.36 | $135.36 | 100 |
| 10:46 AM | $135.39 | Down $ -0.09 | $135.51 | $135.39 | 1,700 |
| 10:45 AM | $135.48 | Up $0.17 | $135.48 | $135.31 | 2,900 |
| 10:44 AM | $135.31 | Down $ -0.12 | $135.39 | $135.31 | 3,300 |
| 10:43 AM | $135.43 | Up $0.00 | $135.43 | $135.35 | 2,500 |
| 10:42 AM | $135.43 | Down $ -0.09 | $135.51 | $135.43 | 1,700 |
| 10:41 AM | $135.52 | Down $ -0.10 | $135.58 | $135.52 | 1,400 |
| 10:40 AM | $135.62 | Up $0.02 | $135.62 | $135.53 | 1,800 |
| 10:39 AM | $135.60 | Up $0.13 | $135.60 | $135.52 | 1,100 |
| 10:38 AM | $135.47 | Up $0.00 | $135.47 | $135.34 | 2,200 |
| 10:37 AM | $135.47 | Down $ -0.21 | $135.65 | $135.46 | 1,900 |
| 10:36 AM | $135.68 | Down $ -0.03 | $135.68 | $135.61 | 2,100 |
| 10:35 AM | $135.71 | Up $0.01 | $135.72 | $135.60 | 3,700 |
| 10:34 AM | $135.70 | Up $0.09 | $135.70 | $135.53 | 4,900 |
| 10:33 AM | $135.61 | Up $0.09 | $135.61 | $135.53 | 2,200 |
| 10:32 AM | $135.52 | Up $0.20 | $135.52 | $135.34 | 4,800 |
| 10:31 AM | $135.32 | Down $ -0.03 | $135.41 | $135.29 | 2,500 |
| 10:30 AM | $135.35 | Up $0.01 | $135.45 | $135.30 | 4,000 |
| 10:29 AM | $135.34 | Down $ -0.05 | $135.37 | $135.33 | 1,400 |
| 10:28 AM | $135.39 | Down $ -0.09 | $135.54 | $135.39 | 2,900 |
| 10:27 AM | $135.48 | Down $ -0.06 | $135.65 | $135.48 | 2,700 |
| 10:26 AM | $135.54 | Down $ -0.09 | $135.74 | $135.54 | 5,800 |
| 10:25 AM | $135.63 | Down $ -0.06 | $135.66 | $135.63 | 2,300 |
| 10:24 AM | $135.69 | Up $0.07 | $135.69 | $135.57 | 1,500 |
| 10:23 AM | $135.62 | Up $0.01 | $135.72 | $135.58 | 2,300 |
| 10:22 AM | $135.61 | Up $0.15 | $135.61 | $135.39 | 5,300 |
| 10:21 AM | $135.46 | Down $ -0.33 | $135.78 | $135.46 | 6,100 |
| 10:20 AM | $135.79 | Down $ -0.07 | $135.95 | $135.73 | 5,000 |
| 10:19 AM | $135.86 | Up $0.13 | $135.86 | $135.81 | 300 |
| 10:18 AM | $135.73 | Up $0.02 | $135.78 | $135.71 | 400 |
| 10:17 AM | $135.71 | Down $ -0.04 | $135.81 | $135.67 | 2,600 |
| 10:16 AM | $135.75 | Down $ -0.06 | $135.91 | $135.75 | 2,500 |
| 10:15 AM | $135.81 | Down $ -0.46 | $136.27 | $135.81 | 5,900 |
| 10:14 AM | $136.27 | Down $ -0.03 | $136.35 | $136.27 | 1,300 |
| 10:13 AM | $136.30 | Up $0.05 | $136.30 | $136.27 | 1,100 |
| 10:12 AM | $136.25 | Up $0.02 | $136.28 | $136.17 | 1,800 |
| 10:11 AM | $136.23 | Down $ -0.35 | $136.54 | $136.23 | 3,300 |
| 10:10 AM | $136.58 | Up $0.12 | $136.62 | $136.49 | 1,400 |
| 10:09 AM | $136.46 | Down $ -0.06 | $136.53 | $136.44 | 1,600 |
| 10:08 AM | $136.52 | Up $0.09 | $136.52 | $136.46 | 500 |
| 10:07 AM | $136.43 | Up $0.02 | $136.47 | $136.42 | 1,100 |
| 10:06 AM | $136.41 | Down $ -0.07 | $136.54 | $136.35 | 3,500 |
| 10:05 AM | $136.48 | Down $ -0.03 | $136.49 | $136.48 | 300 |
| 10:04 AM | $136.51 | Up $0.06 | $136.56 | $136.41 | 1,300 |
| 10:03 AM | $136.45 | Down $ -0.21 | $136.62 | $136.45 | 2,600 |
| 10:02 AM | $136.66 | Up $0.03 | $136.66 | $136.59 | 2,200 |
| 10:01 AM | $136.63 | Down $ -0.15 | $136.78 | $136.63 | 1,100 |
| 10:00 AM | $136.78 | Up $0.00 | $136.78 | $136.78 | 100 |
| 09:59 AM | $136.78 | Up $0.04 | $136.78 | $136.61 | 2,500 |
| 09:58 AM | $136.74 | Down $ -0.12 | $136.92 | $136.74 | 1,800 |
| 09:57 AM | $136.86 | Up $0.03 | $136.86 | $136.84 | 500 |
| 09:56 AM | $136.83 | Up $0.09 | $136.83 | $136.70 | 1,100 |
| 09:55 AM | $136.74 | Down $ -0.11 | $136.79 | $136.74 | 700 |
| 09:54 AM | $136.85 | Up $0.04 | $136.96 | $136.85 | 1,400 |
| 09:53 AM | $136.81 | Down $ -0.08 | $136.98 | $136.81 | 1,000 |
| 09:52 AM | $136.89 | Down $ -0.13 | $137.14 | $136.89 | 2,000 |
| 09:51 AM | $137.02 | Up $0.03 | $137.09 | $136.92 | 1,400 |
| 09:50 AM | $136.99 | Down $ -0.21 | $137.14 | $136.99 | 1,300 |
| 09:49 AM | $137.20 | Down $ -0.19 | $137.35 | $137.12 | 3,700 |
| 09:48 AM | $137.39 | Up $0.03 | $137.39 | $137.26 | 1,400 |
| 09:47 AM | $137.36 | Up $0.15 | $137.36 | $137.15 | 2,300 |
| 09:46 AM | $137.21 | Up $0.02 | $137.27 | $137.10 | 2,200 |
| 09:45 AM | $137.19 | Up $0.13 | $137.23 | $137.01 | 1,900 |
| 09:44 AM | $137.06 | Up $0.12 | $137.09 | $136.97 | 3,100 |
| 09:43 AM | $136.94 | Up $0.27 | $136.94 | $136.72 | 1,700 |
| 09:42 AM | $136.67 | Up $0.23 | $136.67 | $136.37 | 3,700 |
| 09:41 AM | $136.44 | Up $0.06 | $136.61 | $136.35 | 3,400 |
| 09:40 AM | $136.38 | Down $ -0.18 | $136.55 | $136.38 | 11,000 |
| 09:39 AM | $136.56 | Up $0.09 | $136.56 | $136.41 | 2,200 |
| 09:38 AM | $136.47 | Up $0.21 | $136.47 | $136.34 | 500 |
| 09:37 AM | $136.26 | Up $0.15 | $136.40 | $136.25 | 4,400 |
| 09:36 AM | $136.11 | Down $ -0.16 | $136.15 | $136.11 | 600 |
| 09:35 AM | $136.27 | Up $0.18 | $136.35 | $135.95 | 6,000 |
| 09:34 AM | $136.10 | Up $0.01 | $136.10 | $135.91 | 2,000 |
| 09:33 AM | $136.08 | Down $ -0.63 | $136.71 | $136.08 | 2,500 |
| 09:32 AM | $136.71 | Up $0.20 | $136.80 | $136.57 | 1,200 |
| 09:31 AM | $136.51 | Down $ -0.13 | $136.79 | $136.27 | 600 |
| 09:30 AM | $136.64 | Up $0.52 | $136.64 | $135.43 | 914,400 |
| Previous close | $136.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/03/2026 | $144.20 | $144.52 | $145.06 | $144.07 | 1,644,400 |
| 10/03/2026 | $144.56 | $145.30 | $146.24 | $144.30 | 1,378,800 |
| 09/03/2026 | $146.63 | $144.27 | $147.12 | $144.20 | 1,388,600 |
| 06/03/2026 | $145.13 | $146.71 | $147.22 | $145.02 | 2,190,500 |
| 05/03/2026 | $149.98 | $149.27 | $150.08 | $148.27 | 1,109,000 |
| 04/03/2026 | $151.18 | $150.95 | $151.27 | $150.28 | 1,558,400 |
| 03/03/2026 | $151.95 | $150.27 | $152.16 | $150.20 | 2,647,000 |
| 02/03/2026 | $154.51 | $153.26 | $154.63 | $153.06 | 1,356,300 |
| 27/02/2026 | $153.07 | $152.17 | $153.33 | $151.91 | 3,251,800 |
| 26/02/2026 | $150.86 | $150.57 | $151.16 | $149.77 | 2,458,500 |
| 25/02/2026 | $149.12 | $149.90 | $149.93 | $148.86 | 2,646,000 |
| 24/02/2026 | $152.48 | $151.54 | $152.55 | $151.02 | 1,880,500 |
| 23/02/2026 | $150.78 | $150.83 | $151.77 | $150.31 | 2,040,700 |
| 20/02/2026 | $151.19 | $151.62 | $151.82 | $150.75 | 870,100 |
| 19/02/2026 | $149.93 | $148.44 | $150.16 | $148.12 | 1,215,000 |
| 18/02/2026 | $147.75 | $147.93 | $148.32 | $146.24 | 1,778,000 |
| 17/02/2026 | $147.89 | $148.68 | $149.09 | $147.76 | 2,049,400 |
| 13/02/2026 | $146.42 | $144.79 | $146.52 | $144.74 | 1,236,300 |
| 12/02/2026 | $145.91 | $144.28 | $146.25 | $143.47 | 2,346,100 |
| 11/02/2026 | $144.20 | $145.17 | $145.54 | $143.44 | 2,068,500 |
| 10/02/2026 | $143.77 | $143.46 | $145.25 | $143.46 | 1,852,000 |
| 09/02/2026 | $140.14 | $138.65 | $140.33 | $138.53 | 1,012,700 |
| 06/02/2026 | $138.55 | $137.39 | $138.55 | $136.86 | 1,101,500 |
Graphs are not available, please refer to the detailed table