Find a quote
CANADIAN NATIONAL RAILWAY CO.
152.19 Down -0.38 (-0.25 %)
Delayed : 2026/05/01 17:40:00
- Previous close $152.57
- Opening $153.17
- Today High $153.75
- Today Low $152.04
- Price Bid $152.00
- Price Ask $152.00
- 52 Weeks High $158.25
- 52 Weeks Low $126.11
- Size Bid 1
- Size Ask 1
- Volume 758,107
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $152.19 | Down $ -0.01 | $152.19 | $152.19 | 101,000 |
| 03:59 PM | $152.20 | Up $0.04 | $152.24 | $152.15 | 7,900 |
| 03:58 PM | $152.16 | Up $0.06 | $152.19 | $152.12 | 12,500 |
| 03:57 PM | $152.10 | Up $0.03 | $152.12 | $152.06 | 4,900 |
| 03:56 PM | $152.07 | Down $ -0.12 | $152.20 | $152.06 | 4,700 |
| 03:55 PM | $152.19 | Up $0.01 | $152.21 | $152.17 | 4,000 |
| 03:54 PM | $152.18 | Up $0.06 | $152.18 | $152.12 | 5,000 |
| 03:53 PM | $152.13 | Up $0.03 | $152.15 | $152.10 | 7,400 |
| 03:52 PM | $152.09 | Down $ -0.05 | $152.16 | $152.09 | 4,500 |
| 03:51 PM | $152.14 | Down $ -0.02 | $152.16 | $152.12 | 3,900 |
| 03:50 PM | $152.16 | Down $ -0.18 | $152.39 | $152.15 | 12,100 |
| 03:49 PM | $152.34 | Down $ -0.10 | $152.45 | $152.34 | 3,000 |
| 03:48 PM | $152.44 | Down $ -0.09 | $152.52 | $152.40 | 3,600 |
| 03:47 PM | $152.53 | Up $0.01 | $152.54 | $152.52 | 1,400 |
| 03:46 PM | $152.52 | Down $ -0.05 | $152.59 | $152.52 | 4,100 |
| 03:45 PM | $152.57 | Down $ -0.03 | $152.60 | $152.57 | 2,000 |
| 03:44 PM | $152.60 | Down $ -0.05 | $152.65 | $152.60 | 900 |
| 03:43 PM | $152.65 | Down $ -0.03 | $152.68 | $152.65 | 1,300 |
| 03:42 PM | $152.68 | Down $ -0.06 | $152.74 | $152.68 | 2,400 |
| 03:41 PM | $152.74 | Down $ -0.05 | $152.79 | $152.74 | 900 |
| 03:40 PM | $152.79 | Down $ -0.05 | $152.84 | $152.79 | 2,000 |
| 03:39 PM | $152.84 | Down $ -0.03 | $152.88 | $152.84 | 1,000 |
| 03:38 PM | $152.87 | Up $0.05 | $152.90 | $152.86 | 1,100 |
| 03:37 PM | $152.82 | Down $ -0.01 | $152.86 | $152.82 | 600 |
| 03:36 PM | $152.83 | Down $ -0.01 | $152.95 | $152.83 | 2,000 |
| 03:35 PM | $152.85 | Up $0.03 | $152.85 | $152.85 | 100 |
| 03:34 PM | $152.82 | Up $0.04 | $152.88 | $152.78 | 800 |
| 03:33 PM | $152.78 | Down $ -0.06 | $152.78 | $152.70 | 1,500 |
| 03:32 PM | $152.84 | Up $0.04 | $152.84 | $152.71 | 2,800 |
| 03:31 PM | $152.80 | Down $ -0.16 | $152.89 | $152.80 | 1,700 |
| 03:30 PM | $152.96 | Up $0.02 | $152.96 | $152.94 | 400 |
| 03:29 PM | $152.94 | Up $0.01 | $152.94 | $152.88 | 1,200 |
| 03:28 PM | $152.93 | Down $ -0.10 | $152.97 | $152.93 | 600 |
| 03:27 PM | $153.03 | Down $ -0.06 | $153.10 | $153.00 | 1,300 |
| 03:26 PM | $153.09 | Up $0.02 | $153.09 | $153.08 | 700 |
| 03:25 PM | $153.07 | Up $0.05 | $153.07 | $153.05 | 1,300 |
| 03:24 PM | $153.02 | Down $ -0.04 | $153.05 | $153.00 | 1,100 |
| 03:23 PM | $153.06 | Down $ -0.11 | $153.12 | $153.06 | 1,400 |
| 03:22 PM | $153.17 | Up $0.01 | $153.17 | $153.15 | 500 |
| 03:21 PM | $153.16 | Up $0.09 | $153.16 | $153.09 | 1,000 |
| 03:20 PM | $153.07 | Down $ -0.06 | $153.15 | $153.07 | 900 |
| 03:19 PM | $153.13 | Up $0.14 | $153.13 | $153.02 | 1,400 |
| 03:18 PM | $152.99 | Down $ -0.06 | $153.06 | $152.99 | 700 |
| 03:17 PM | $153.05 | Up $0.04 | $153.08 | $153.01 | 2,200 |
| 03:16 PM | $153.01 | Up $0.03 | $153.03 | $152.96 | 3,600 |
| 03:15 PM | $152.98 | Down $ -0.02 | $153.00 | $152.98 | 800 |
| 03:14 PM | $153.00 | Up $0.01 | $153.02 | $152.98 | 1,100 |
| 03:13 PM | $152.99 | Down $ -0.10 | $153.13 | $152.99 | 1,200 |
| 03:12 PM | $153.09 | Up $0.03 | $153.13 | $153.07 | 1,800 |
| 03:11 PM | $153.06 | Down $ -0.04 | $153.10 | $153.04 | 2,100 |
| 03:10 PM | $153.10 | Down $ -0.10 | $153.15 | $153.10 | 1,300 |
| 03:09 PM | $153.20 | Up $0.02 | $153.20 | $153.17 | 900 |
| 03:08 PM | $153.18 | Up $0.00 | $153.18 | $153.15 | 1,100 |
| 03:07 PM | $153.18 | Up $0.09 | $153.18 | $153.12 | 800 |
| 03:05 PM | $153.09 | Up $0.05 | $153.16 | $153.09 | 2,400 |
| 03:05 PM | $153.09 | Up $0.00 | $153.16 | $153.09 | 0 |
| 03:04 PM | $153.04 | Down $ -0.12 | $153.16 | $153.04 | 1,100 |
| 03:03 PM | $153.16 | Up $0.05 | $153.20 | $153.13 | 3,300 |
| 03:02 PM | $153.11 | Up $0.00 | $153.14 | $153.11 | 1,000 |
| 03:01 PM | $153.11 | Up $0.04 | $153.11 | $153.07 | 600 |
| 03:00 PM | $153.07 | Up $0.14 | $153.07 | $152.91 | 3,300 |
| 02:59 PM | $152.93 | Up $0.02 | $152.98 | $152.91 | 3,400 |
| 02:58 PM | $152.91 | Down $ -0.16 | $153.07 | $152.91 | 2,900 |
| 02:57 PM | $153.07 | Up $0.01 | $153.07 | $153.07 | 100 |
| 02:56 PM | $153.06 | Up $0.02 | $153.06 | $153.03 | 600 |
| 02:55 PM | $153.04 | Up $0.03 | $153.04 | $153.01 | 1,100 |
| 02:54 PM | $153.02 | Down $ -0.02 | $153.02 | $152.99 | 400 |
| 02:53 PM | $153.03 | Up $0.03 | $153.03 | $153.03 | 1,400 |
| 02:52 PM | $153.00 | Down $ -0.08 | $153.06 | $152.99 | 1,800 |
| 02:51 PM | $153.08 | Up $0.12 | $153.08 | $153.01 | 3,200 |
| 02:50 PM | $152.96 | Up $0.00 | $153.01 | $152.96 | 500 |
| 02:49 PM | $152.96 | Up $0.01 | $152.99 | $152.92 | 2,000 |
| 02:48 PM | $152.95 | Down $ -0.08 | $153.00 | $152.95 | 1,800 |
| 02:47 PM | $153.03 | Up $0.01 | $153.03 | $152.99 | 400 |
| 02:46 PM | $153.02 | Up $0.09 | $153.02 | $152.89 | 9,000 |
| 02:45 PM | $152.93 | Up $0.13 | $152.95 | $152.85 | 10,300 |
| 02:44 PM | $152.80 | Down $ -0.06 | $152.89 | $152.79 | 1,500 |
| 02:43 PM | $152.86 | Down $ -0.03 | $152.91 | $152.86 | 600 |
| 02:42 PM | $152.89 | Up $0.06 | $152.89 | $152.76 | 2,500 |
| 02:41 PM | $152.83 | Down $ -0.01 | $152.86 | $152.81 | 3,600 |
| 02:40 PM | $152.84 | Up $0.00 | $152.85 | $152.79 | 500 |
| 02:39 PM | $152.84 | Up $0.13 | $152.84 | $152.70 | 5,900 |
| 02:38 PM | $152.71 | Up $0.06 | $152.71 | $152.61 | 2,700 |
| 02:37 PM | $152.65 | Up $0.05 | $152.65 | $152.61 | 600 |
| 02:36 PM | $152.60 | Up $0.01 | $152.60 | $152.57 | 2,000 |
| 02:35 PM | $152.59 | Down $ -0.04 | $152.60 | $152.54 | 5,100 |
| 02:34 PM | $152.63 | Up $0.03 | $152.63 | $152.57 | 3,000 |
| 02:33 PM | $152.60 | Up $0.00 | $152.60 | $152.57 | 600 |
| 02:32 PM | $152.60 | Up $0.06 | $152.60 | $152.56 | 1,100 |
| 02:31 PM | $152.55 | Up $0.03 | $152.62 | $152.55 | 8,400 |
| 02:30 PM | $152.51 | Up $0.01 | $152.52 | $152.51 | 1,100 |
| 02:29 PM | $152.50 | Up $0.10 | $152.50 | $152.40 | 6,800 |
| 02:28 PM | $152.40 | Up $0.07 | $152.40 | $152.36 | 200 |
| 02:27 PM | $152.33 | Up $0.03 | $152.34 | $152.33 | 500 |
| 02:26 PM | $152.30 | Up $0.10 | $152.30 | $152.26 | 400 |
| 02:25 PM | $152.20 | Down $ -0.03 | $152.20 | $152.14 | 2,500 |
| 02:24 PM | $152.23 | Down $ -0.02 | $152.24 | $152.22 | 900 |
| 02:23 PM | $152.25 | Down $ -0.08 | $152.28 | $152.25 | 900 |
| 02:22 PM | $152.33 | Up $0.07 | $152.33 | $152.22 | 1,500 |
| 02:21 PM | $152.26 | Up $0.04 | $152.26 | $152.26 | 100 |
| 02:20 PM | $152.22 | Down $ -0.09 | $152.25 | $152.21 | 800 |
| 02:19 PM | $152.30 | Up $0.17 | $152.30 | $152.19 | 1,800 |
| 02:18 PM | $152.13 | Up $0.05 | $152.19 | $152.09 | 2,200 |
| 02:17 PM | $152.08 | Up $0.03 | $152.08 | $152.06 | 1,100 |
| 02:16 PM | $152.05 | Up $0.01 | $152.05 | $152.05 | 100 |
| 02:15 PM | $152.04 | Down $ -0.08 | $152.10 | $152.04 | 400 |
| 02:14 PM | $152.12 | Up $0.01 | $152.12 | $152.10 | 900 |
| 02:13 PM | $152.11 | Down $ -0.09 | $152.15 | $152.11 | 1,100 |
| 02:12 PM | $152.20 | Up $0.00 | $152.20 | $152.15 | 1,200 |
| 02:11 PM | $152.20 | Up $0.03 | $152.20 | $152.20 | 400 |
| 02:10 PM | $152.17 | Down $ -0.08 | $152.21 | $152.17 | 1,300 |
| 02:09 PM | $152.25 | Up $0.02 | $152.25 | $152.25 | 100 |
| 02:08 PM | $152.23 | Down $ -0.10 | $152.38 | $152.23 | 1,300 |
| 02:07 PM | $152.33 | Down $ -0.11 | $152.35 | $152.33 | 200 |
| 02:06 PM | $152.44 | Up $0.01 | $152.44 | $152.41 | 200 |
| 02:05 PM | $152.43 | Down $ -0.13 | $152.48 | $152.43 | 1,300 |
| 02:04 PM | $152.56 | Up $0.03 | $152.56 | $152.48 | 500 |
| 02:03 PM | $152.53 | Up $0.04 | $152.53 | $152.46 | 1,800 |
| 02:02 PM | $152.49 | Up $0.05 | $152.49 | $152.48 | 500 |
| 02:01 PM | $152.44 | Down $ -0.10 | $152.49 | $152.44 | 400 |
| 01:59 PM | $152.54 | Down $ -0.06 | $152.58 | $152.54 | 700 |
| 01:59 PM | $152.54 | Up $0.00 | $152.58 | $152.54 | 0 |
| 01:58 PM | $152.60 | Up $0.00 | $152.60 | $152.60 | 200 |
| 01:57 PM | $152.60 | Down $ -0.07 | $152.70 | $152.60 | 1,400 |
| 01:56 PM | $152.67 | Up $0.07 | $152.67 | $152.62 | 1,000 |
| 01:55 PM | $152.60 | Up $0.01 | $152.60 | $152.60 | 100 |
| 01:53 PM | $152.59 | Up $0.11 | $152.59 | $152.48 | 1,300 |
| 01:53 PM | $152.59 | Up $0.00 | $152.59 | $152.48 | 0 |
| 01:52 PM | $152.48 | Up $0.03 | $152.48 | $152.48 | 100 |
| 01:51 PM | $152.45 | Up $0.01 | $152.45 | $152.40 | 600 |
| 01:50 PM | $152.44 | Down $ -0.02 | $152.47 | $152.44 | 300 |
| 01:49 PM | $152.46 | Down $ -0.04 | $152.47 | $152.46 | 800 |
| 01:48 PM | $152.50 | Up $0.00 | $152.51 | $152.49 | 600 |
| 01:47 PM | $152.50 | Up $0.06 | $152.50 | $152.50 | 100 |
| 01:46 PM | $152.44 | Up $0.01 | $152.44 | $152.40 | 1,400 |
| 01:45 PM | $152.43 | Down $ -0.01 | $152.43 | $152.43 | 400 |
| 01:44 PM | $152.44 | Down $ -0.04 | $152.44 | $152.44 | 100 |
| 01:42 PM | $152.48 | Down $ -0.01 | $152.48 | $152.48 | 100 |
| 01:42 PM | $152.48 | Up $0.00 | $152.48 | $152.48 | 0 |
| 01:41 PM | $152.49 | Down $ -0.06 | $152.59 | $152.49 | 1,500 |
| 01:40 PM | $152.55 | Down $ -0.04 | $152.57 | $152.55 | 600 |
| 01:39 PM | $152.59 | Up $0.21 | $152.59 | $152.39 | 1,200 |
| 01:38 PM | $152.38 | Up $0.00 | $152.38 | $152.34 | 400 |
| 01:37 PM | $152.38 | Down $ -0.02 | $152.38 | $152.38 | 100 |
| 01:36 PM | $152.40 | Up $0.00 | $152.40 | $152.32 | 1,200 |
| 01:35 PM | $152.40 | Down $ -0.09 | $152.49 | $152.40 | 1,600 |
| 01:34 PM | $152.49 | Down $ -0.04 | $152.52 | $152.49 | 300 |
| 01:33 PM | $152.53 | Down $ -0.04 | $152.55 | $152.49 | 4,500 |
| 01:31 PM | $152.58 | Down $ -0.06 | $152.62 | $152.55 | 2,600 |
| 01:31 PM | $152.58 | Up $0.00 | $152.62 | $152.55 | 0 |
| 01:30 PM | $152.63 | Down $ -0.02 | $152.63 | $152.63 | 100 |
| 01:29 PM | $152.65 | Down $ -0.08 | $152.74 | $152.62 | 1,000 |
| 01:28 PM | $152.73 | Up $0.02 | $152.73 | $152.73 | 300 |
| 01:27 PM | $152.71 | Up $0.07 | $152.71 | $152.65 | 1,000 |
| 01:26 PM | $152.64 | Down $ -0.04 | $152.68 | $152.63 | 1,600 |
| 01:25 PM | $152.68 | Up $0.01 | $152.68 | $152.66 | 1,300 |
| 01:24 PM | $152.67 | Down $ -0.03 | $152.71 | $152.66 | 3,900 |
| 01:22 PM | $152.70 | Up $0.01 | $152.70 | $152.70 | 200 |
| 01:22 PM | $152.70 | Up $0.00 | $152.70 | $152.70 | 0 |
| 01:21 PM | $152.69 | Down $0.00 | $152.70 | $152.69 | 1,000 |
| 01:20 PM | $152.69 | Up $0.00 | $152.69 | $152.69 | 500 |
| 01:18 PM | $152.69 | Up $0.02 | $152.69 | $152.68 | 200 |
| 01:18 PM | $152.69 | Up $0.00 | $152.69 | $152.68 | 0 |
| 01:17 PM | $152.67 | Down $ -0.06 | $152.68 | $152.66 | 500 |
| 01:16 PM | $152.73 | Up $0.00 | $152.73 | $152.73 | 200 |
| 01:15 PM | $152.73 | Down $ -0.08 | $152.83 | $152.60 | 2,700 |
| 01:14 PM | $152.81 | Up $0.03 | $152.81 | $152.77 | 1,100 |
| 01:13 PM | $152.78 | Up $0.04 | $152.78 | $152.78 | 100 |
| 01:11 PM | $152.74 | Up $0.04 | $152.74 | $152.71 | 400 |
| 01:11 PM | $152.74 | Up $0.00 | $152.74 | $152.71 | 0 |
| 01:10 PM | $152.70 | Up $0.06 | $152.70 | $152.65 | 1,000 |
| 01:09 PM | $152.64 | Down $ -0.02 | $152.64 | $152.61 | 1,100 |
| 01:08 PM | $152.65 | Up $0.00 | $152.65 | $152.65 | 100 |
| 01:07 PM | $152.65 | Down $ -0.05 | $152.65 | $152.63 | 1,400 |
| 01:06 PM | $152.70 | Up $0.04 | $152.70 | $152.67 | 200 |
| 01:04 PM | $152.66 | Up $0.03 | $152.74 | $152.65 | 1,200 |
| 01:04 PM | $152.66 | Up $0.00 | $152.74 | $152.65 | 0 |
| 01:03 PM | $152.63 | Down $ -0.06 | $152.74 | $152.63 | 1,000 |
| 01:02 PM | $152.69 | Down $ -0.03 | $152.81 | $152.69 | 1,400 |
| 01:01 PM | $152.72 | Up $0.06 | $152.74 | $152.70 | 600 |
| 12:59 PM | $152.66 | Down $ -0.10 | $152.77 | $152.66 | 1,700 |
| 12:59 PM | $152.66 | Up $0.00 | $152.77 | $152.66 | 0 |
| 12:58 PM | $152.76 | Up $0.05 | $152.76 | $152.71 | 1,300 |
| 12:57 PM | $152.71 | Up $0.02 | $152.71 | $152.69 | 600 |
| 12:56 PM | $152.69 | Up $0.01 | $152.69 | $152.64 | 900 |
| 12:55 PM | $152.68 | Down $0.00 | $152.70 | $152.68 | 300 |
| 12:54 PM | $152.68 | Down $ -0.02 | $152.73 | $152.68 | 300 |
| 12:53 PM | $152.70 | Up $0.03 | $152.70 | $152.68 | 600 |
| 12:52 PM | $152.67 | Up $0.08 | $152.67 | $152.62 | 700 |
| 12:51 PM | $152.59 | Down $ -0.05 | $152.63 | $152.59 | 300 |
| 12:49 PM | $152.64 | Up $0.01 | $152.64 | $152.64 | 100 |
| 12:49 PM | $152.64 | Up $0.00 | $152.64 | $152.64 | 0 |
| 12:48 PM | $152.63 | Up $0.01 | $152.64 | $152.62 | 700 |
| 12:47 PM | $152.62 | Up $0.02 | $152.62 | $152.62 | 200 |
| 12:46 PM | $152.60 | Down $ -0.07 | $152.63 | $152.60 | 900 |
| 12:45 PM | $152.67 | Up $0.01 | $152.67 | $152.60 | 3,100 |
| 12:44 PM | $152.66 | Down $ -0.06 | $152.74 | $152.66 | 1,900 |
| 12:43 PM | $152.72 | Down $ -0.03 | $152.73 | $152.70 | 1,400 |
| 12:42 PM | $152.75 | Up $0.02 | $152.76 | $152.70 | 1,100 |
| 12:41 PM | $152.73 | Up $0.00 | $152.75 | $152.73 | 500 |
| 12:40 PM | $152.73 | Up $0.01 | $152.73 | $152.71 | 400 |
| 12:39 PM | $152.72 | Up $0.00 | $152.72 | $152.69 | 2,200 |
| 12:38 PM | $152.72 | Down $0.00 | $152.73 | $152.70 | 600 |
| 12:37 PM | $152.73 | Down $ -0.06 | $152.80 | $152.71 | 1,700 |
| 12:36 PM | $152.78 | Down $ -0.07 | $152.86 | $152.78 | 1,300 |
| 12:35 PM | $152.85 | Up $0.02 | $152.85 | $152.80 | 1,700 |
| 12:34 PM | $152.83 | Up $0.07 | $152.83 | $152.81 | 600 |
| 12:33 PM | $152.76 | Down $ -0.04 | $152.81 | $152.76 | 1,000 |
| 12:32 PM | $152.80 | Up $0.07 | $152.80 | $152.75 | 4,000 |
| 12:31 PM | $152.73 | Up $0.03 | $152.73 | $152.64 | 3,400 |
| 12:30 PM | $152.70 | Down $ -0.02 | $152.74 | $152.70 | 3,500 |
| 12:29 PM | $152.72 | Down $ -0.07 | $152.79 | $152.72 | 1,800 |
| 12:28 PM | $152.79 | Down $ -0.01 | $152.81 | $152.76 | 5,000 |
| 12:27 PM | $152.80 | Up $0.07 | $152.80 | $152.75 | 600 |
| 12:25 PM | $152.73 | Up $0.01 | $152.73 | $152.73 | 300 |
| 12:25 PM | $152.73 | Up $0.00 | $152.73 | $152.73 | 0 |
| 12:24 PM | $152.72 | Up $0.02 | $152.72 | $152.66 | 1,200 |
| 12:23 PM | $152.70 | Down $ -0.03 | $152.73 | $152.70 | 2,200 |
| 12:22 PM | $152.73 | Down $ -0.07 | $152.82 | $152.73 | 1,100 |
| 12:21 PM | $152.80 | Up $0.02 | $152.80 | $152.80 | 300 |
| 12:20 PM | $152.78 | Up $0.09 | $152.78 | $152.72 | 1,100 |
| 12:19 PM | $152.69 | Up $0.03 | $152.70 | $152.69 | 600 |
| 12:18 PM | $152.66 | Down $ -0.10 | $152.75 | $152.66 | 600 |
| 12:17 PM | $152.76 | Up $0.01 | $152.79 | $152.74 | 500 |
| 12:16 PM | $152.75 | Down $ -0.04 | $152.79 | $152.74 | 800 |
| 12:14 PM | $152.79 | Down $ -0.13 | $152.88 | $152.79 | 2,000 |
| 12:14 PM | $152.79 | Up $0.00 | $152.88 | $152.79 | 0 |
| 12:13 PM | $152.92 | Up $0.04 | $152.92 | $152.87 | 500 |
| 12:12 PM | $152.88 | Up $0.04 | $152.88 | $152.84 | 300 |
| 12:11 PM | $152.84 | Down $ -0.07 | $152.93 | $152.81 | 2,500 |
| 12:10 PM | $152.91 | Up $0.05 | $152.91 | $152.86 | 300 |
| 12:09 PM | $152.86 | Down $ -0.07 | $152.93 | $152.82 | 3,800 |
| 12:08 PM | $152.93 | Up $0.08 | $152.93 | $152.89 | 900 |
| 12:07 PM | $152.86 | Up $0.02 | $152.86 | $152.82 | 1,900 |
| 12:06 PM | $152.83 | Up $0.08 | $152.83 | $152.72 | 2,000 |
| 12:05 PM | $152.76 | Up $0.03 | $152.76 | $152.73 | 500 |
| 12:04 PM | $152.72 | Up $0.10 | $152.72 | $152.64 | 900 |
| 12:03 PM | $152.62 | Up $0.04 | $152.62 | $152.53 | 700 |
| 12:02 PM | $152.58 | Down $ -0.19 | $152.76 | $152.58 | 2,400 |
| 12:01 PM | $152.77 | Down $ -0.01 | $152.79 | $152.69 | 1,600 |
| 12:00 PM | $152.78 | Up $0.05 | $152.79 | $152.72 | 900 |
| 11:59 AM | $152.73 | Up $0.10 | $152.73 | $152.63 | 5,000 |
| 11:58 AM | $152.63 | Up $0.06 | $152.63 | $152.55 | 1,900 |
| 11:57 AM | $152.57 | Down $ -0.13 | $152.70 | $152.57 | 2,300 |
| 11:56 AM | $152.70 | Down $ -0.06 | $152.80 | $152.70 | 1,500 |
| 11:55 AM | $152.76 | Down $ -0.09 | $152.85 | $152.73 | 5,200 |
| 11:54 AM | $152.85 | Up $0.14 | $152.85 | $152.64 | 3,300 |
| 11:53 AM | $152.71 | Up $0.02 | $152.71 | $152.70 | 600 |
| 11:52 AM | $152.69 | Down $ -0.06 | $152.69 | $152.60 | 1,400 |
| 11:51 AM | $152.75 | Up $0.09 | $152.75 | $152.66 | 700 |
| 11:50 AM | $152.66 | Down $ -0.07 | $152.75 | $152.61 | 2,400 |
| 11:49 AM | $152.73 | Up $0.06 | $152.73 | $152.69 | 500 |
| 11:48 AM | $152.67 | Down $ -0.02 | $152.67 | $152.60 | 1,900 |
| 11:47 AM | $152.69 | Down $ -0.02 | $152.73 | $152.66 | 1,000 |
| 11:46 AM | $152.71 | Down $ -0.08 | $152.81 | $152.71 | 700 |
| 11:45 AM | $152.79 | Up $0.00 | $152.79 | $152.75 | 600 |
| 11:44 AM | $152.79 | Up $0.06 | $152.79 | $152.79 | 100 |
| 11:43 AM | $152.73 | Up $0.06 | $152.74 | $152.69 | 1,300 |
| 11:42 AM | $152.66 | Down $ -0.09 | $152.75 | $152.66 | 2,200 |
| 11:41 AM | $152.75 | Up $0.01 | $152.75 | $152.70 | 600 |
| 11:40 AM | $152.74 | Up $0.02 | $152.76 | $152.74 | 800 |
| 11:39 AM | $152.72 | Down $ -0.03 | $152.75 | $152.71 | 1,400 |
| 11:38 AM | $152.75 | Down $ -0.12 | $152.83 | $152.75 | 1,400 |
| 11:37 AM | $152.87 | Up $0.08 | $152.88 | $152.80 | 4,400 |
| 11:36 AM | $152.79 | Down $ -0.08 | $152.79 | $152.77 | 500 |
| 11:35 AM | $152.87 | Up $0.07 | $152.87 | $152.81 | 500 |
| 11:34 AM | $152.80 | Down $ -0.05 | $152.83 | $152.76 | 800 |
| 11:33 AM | $152.85 | Down $ -0.02 | $152.87 | $152.85 | 200 |
| 11:32 AM | $152.87 | Down $ -0.03 | $152.98 | $152.87 | 1,000 |
| 11:31 AM | $152.90 | Up $0.04 | $152.93 | $152.87 | 3,500 |
| 11:30 AM | $152.86 | Up $0.00 | $152.86 | $152.84 | 1,800 |
| 11:29 AM | $152.86 | Up $0.03 | $152.86 | $152.86 | 200 |
| 11:28 AM | $152.83 | Down $ -0.12 | $152.94 | $152.83 | 1,100 |
| 11:27 AM | $152.95 | Up $0.03 | $152.95 | $152.86 | 1,900 |
| 11:26 AM | $152.92 | Up $0.01 | $152.92 | $152.92 | 100 |
| 11:25 AM | $152.91 | Down $ -0.02 | $152.91 | $152.91 | 400 |
| 11:24 AM | $152.93 | Down $0.00 | $152.99 | $152.93 | 900 |
| 11:22 AM | $152.94 | Up $0.22 | $152.94 | $152.77 | 3,600 |
| 11:22 AM | $152.94 | Up $0.00 | $152.94 | $152.77 | 0 |
| 11:21 AM | $152.72 | Down $ -0.05 | $152.77 | $152.72 | 200 |
| 11:20 AM | $152.77 | Down $ -0.11 | $152.85 | $152.74 | 2,000 |
| 11:19 AM | $152.88 | Down $ -0.03 | $152.88 | $152.87 | 500 |
| 11:18 AM | $152.91 | Down $ -0.08 | $152.91 | $152.88 | 700 |
| 11:17 AM | $152.99 | Down $ -0.08 | $153.04 | $152.95 | 500 |
| 11:16 AM | $153.07 | Down $ -0.11 | $153.20 | $153.07 | 1,400 |
| 11:15 AM | $153.18 | Up $0.12 | $153.18 | $153.09 | 600 |
| 11:14 AM | $153.06 | Up $0.08 | $153.07 | $153.06 | 2,800 |
| 11:13 AM | $152.98 | Down $ -0.11 | $153.10 | $152.98 | 700 |
| 11:12 AM | $153.09 | Down $ -0.04 | $153.09 | $152.98 | 1,100 |
| 11:11 AM | $153.13 | Down $ -0.18 | $153.28 | $153.13 | 5,700 |
| 11:10 AM | $153.31 | Up $0.07 | $153.31 | $153.29 | 200 |
| 11:09 AM | $153.24 | Up $0.12 | $153.24 | $153.08 | 1,700 |
| 11:08 AM | $153.12 | Up $0.23 | $153.12 | $152.97 | 1,300 |
| 11:07 AM | $152.89 | Down $ -0.06 | $152.89 | $152.89 | 100 |
| 11:06 AM | $152.95 | Up $0.08 | $152.95 | $152.87 | 700 |
| 11:05 AM | $152.87 | Down $ -0.05 | $152.93 | $152.86 | 800 |
| 11:04 AM | $152.92 | Down $ -0.04 | $152.96 | $152.85 | 1,200 |
| 11:03 AM | $152.96 | Up $0.06 | $152.96 | $152.87 | 600 |
| 11:02 AM | $152.90 | Up $0.04 | $152.90 | $152.80 | 1,500 |
| 11:01 AM | $152.86 | Down $ -0.06 | $152.94 | $152.77 | 1,500 |
| 11:00 AM | $152.92 | Down $ -0.05 | $152.93 | $152.92 | 300 |
| 10:59 AM | $152.97 | Down $ -0.13 | $153.13 | $152.97 | 600 |
| 10:58 AM | $153.10 | Up $0.12 | $153.10 | $152.89 | 7,300 |
| 10:57 AM | $152.98 | Up $0.12 | $152.98 | $152.90 | 700 |
| 10:56 AM | $152.86 | Up $0.09 | $152.86 | $152.78 | 1,900 |
| 10:55 AM | $152.77 | Up $0.02 | $152.77 | $152.75 | 200 |
| 10:54 AM | $152.75 | Down $ -0.03 | $152.84 | $152.75 | 900 |
| 10:53 AM | $152.78 | Down $ -0.12 | $152.86 | $152.78 | 1,500 |
| 10:52 AM | $152.90 | Up $0.04 | $152.96 | $152.85 | 1,400 |
| 10:51 AM | $152.86 | Down $ -0.05 | $152.86 | $152.86 | 200 |
| 10:50 AM | $152.91 | Up $0.18 | $152.91 | $152.77 | 8,000 |
| 10:49 AM | $152.73 | Down $ -0.05 | $152.78 | $152.73 | 400 |
| 10:48 AM | $152.78 | Down $ -0.10 | $152.87 | $152.71 | 3,400 |
| 10:47 AM | $152.88 | Down $ -0.03 | $152.88 | $152.88 | 100 |
| 10:46 AM | $152.91 | Up $0.16 | $152.91 | $152.83 | 800 |
| 10:45 AM | $152.75 | Down $ -0.23 | $152.94 | $152.75 | 1,000 |
| 10:44 AM | $152.98 | Down $ -0.09 | $153.07 | $152.98 | 1,300 |
| 10:43 AM | $153.07 | Up $0.01 | $153.11 | $153.04 | 3,800 |
| 10:42 AM | $153.05 | Up $0.05 | $153.05 | $153.00 | 800 |
| 10:41 AM | $153.01 | Down $ -0.16 | $153.16 | $153.00 | 1,600 |
| 10:40 AM | $153.17 | Up $0.06 | $153.17 | $153.11 | 800 |
| 10:39 AM | $153.11 | Down $ -0.06 | $153.17 | $153.06 | 4,500 |
| 10:38 AM | $153.17 | Up $0.01 | $153.21 | $153.13 | 3,100 |
| 10:37 AM | $153.16 | Up $0.15 | $153.16 | $153.06 | 1,200 |
| 10:36 AM | $153.01 | Up $0.01 | $153.05 | $152.95 | 8,900 |
| 10:35 AM | $153.00 | Down $ -0.11 | $153.05 | $153.00 | 1,900 |
| 10:34 AM | $153.11 | Up $0.04 | $153.13 | $153.04 | 1,400 |
| 10:33 AM | $153.07 | Up $0.01 | $153.08 | $152.99 | 1,700 |
| 10:32 AM | $153.06 | Down $ -0.12 | $153.16 | $152.99 | 1,400 |
| 10:31 AM | $153.18 | Down $ -0.06 | $153.26 | $153.18 | 800 |
| 10:30 AM | $153.24 | Up $0.12 | $153.24 | $153.14 | 1,000 |
| 10:29 AM | $153.12 | Up $0.16 | $153.12 | $152.96 | 1,800 |
| 10:28 AM | $152.96 | Down $ -0.03 | $153.00 | $152.96 | 3,300 |
| 10:27 AM | $152.99 | Down $ -0.12 | $153.08 | $152.93 | 2,300 |
| 10:26 AM | $153.11 | Down $ -0.07 | $153.16 | $153.11 | 1,400 |
| 10:25 AM | $153.18 | Down $ -0.05 | $153.21 | $153.12 | 2,200 |
| 10:24 AM | $153.23 | Up $0.10 | $153.23 | $153.14 | 2,600 |
| 10:23 AM | $153.13 | Down $ -0.04 | $153.18 | $153.13 | 300 |
| 10:22 AM | $153.17 | Up $0.15 | $153.17 | $153.07 | 1,600 |
| 10:21 AM | $153.02 | Down $ -0.09 | $153.13 | $153.02 | 2,400 |
| 10:20 AM | $153.11 | Down $ -0.05 | $153.15 | $153.11 | 1,000 |
| 10:19 AM | $153.16 | Down $ -0.06 | $153.18 | $153.11 | 1,600 |
| 10:18 AM | $153.22 | Down $ -0.14 | $153.33 | $153.17 | 2,800 |
| 10:17 AM | $153.36 | Down $ -0.06 | $153.40 | $153.36 | 900 |
| 10:16 AM | $153.42 | Up $0.09 | $153.42 | $153.39 | 400 |
| 10:15 AM | $153.33 | Up $0.00 | $153.49 | $153.28 | 2,900 |
| 10:14 AM | $153.33 | Down $ -0.09 | $153.46 | $153.33 | 1,700 |
| 10:13 AM | $153.42 | Down $ -0.05 | $153.48 | $153.34 | 2,100 |
| 10:12 AM | $153.47 | Up $0.08 | $153.47 | $153.41 | 2,100 |
| 10:11 AM | $153.39 | Up $0.02 | $153.43 | $153.29 | 1,700 |
| 10:10 AM | $153.37 | Down $ -0.05 | $153.47 | $153.37 | 2,400 |
| 10:09 AM | $153.42 | Down $ -0.04 | $153.46 | $153.33 | 1,100 |
| 10:08 AM | $153.46 | Up $0.16 | $153.46 | $153.29 | 1,100 |
| 10:07 AM | $153.30 | Down $ -0.30 | $153.59 | $153.28 | 6,600 |
| 10:06 AM | $153.60 | Down $ -0.07 | $153.62 | $153.52 | 2,200 |
| 10:05 AM | $153.67 | Up $0.19 | $153.67 | $153.54 | 700 |
| 10:04 AM | $153.48 | Down $ -0.22 | $153.73 | $153.48 | 5,300 |
| 10:03 AM | $153.70 | Up $0.15 | $153.75 | $153.59 | 1,700 |
| 10:02 AM | $153.55 | Down $ -0.02 | $153.72 | $153.42 | 6,700 |
| 10:01 AM | $153.57 | Down $ -0.13 | $153.73 | $153.57 | 2,500 |
| 10:00 AM | $153.70 | Up $0.09 | $153.70 | $153.65 | 2,200 |
| 09:59 AM | $153.61 | Up $0.08 | $153.61 | $153.60 | 200 |
| 09:58 AM | $153.53 | Down $ -0.03 | $153.64 | $153.53 | 600 |
| 09:57 AM | $153.56 | Up $0.04 | $153.62 | $153.50 | 2,100 |
| 09:56 AM | $153.52 | Up $0.24 | $153.53 | $153.26 | 6,800 |
| 09:55 AM | $153.28 | Down $ -0.05 | $153.40 | $153.28 | 1,200 |
| 09:54 AM | $153.33 | Up $0.25 | $153.34 | $153.16 | 1,800 |
| 09:53 AM | $153.08 | Down $ -0.01 | $153.08 | $153.04 | 700 |
| 09:52 AM | $153.09 | Up $0.09 | $153.09 | $153.00 | 800 |
| 09:51 AM | $153.00 | Down $ -0.32 | $153.27 | $153.00 | 1,100 |
| 09:50 AM | $153.32 | Down $ -0.16 | $153.42 | $153.30 | 2,300 |
| 09:49 AM | $153.48 | Up $0.20 | $153.48 | $153.32 | 1,600 |
| 09:48 AM | $153.28 | Down $ -0.01 | $153.28 | $153.22 | 500 |
| 09:47 AM | $153.29 | Down $ -0.06 | $153.36 | $153.24 | 1,100 |
| 09:46 AM | $153.35 | Up $0.12 | $153.39 | $153.22 | 1,600 |
| 09:45 AM | $153.23 | Up $0.05 | $153.28 | $153.18 | 800 |
| 09:44 AM | $153.18 | Up $0.08 | $153.21 | $153.11 | 1,600 |
| 09:43 AM | $153.10 | Down $ -0.14 | $153.30 | $153.10 | 2,700 |
| 09:42 AM | $153.24 | Down $0.00 | $153.30 | $153.21 | 2,300 |
| 09:41 AM | $153.24 | Up $0.13 | $153.26 | $153.15 | 700 |
| 09:40 AM | $153.11 | Up $0.05 | $153.11 | $152.93 | 3,800 |
| 09:39 AM | $153.06 | Up $0.04 | $153.06 | $153.01 | 400 |
| 09:38 AM | $153.02 | Down $ -0.18 | $153.16 | $153.02 | 400 |
| 09:37 AM | $153.20 | Down $ -0.18 | $153.30 | $153.10 | 1,800 |
| 09:36 AM | $153.38 | Up $0.21 | $153.38 | $153.21 | 1,100 |
| 09:35 AM | $153.17 | Up $0.12 | $153.45 | $152.86 | 3,500 |
| 09:34 AM | $153.05 | Up $0.37 | $153.05 | $152.57 | 800 |
| 09:33 AM | $152.68 | Up $0.19 | $152.69 | $152.55 | 1,200 |
| 09:32 AM | $152.49 | Down $ -0.19 | $152.49 | $152.40 | 200 |
| 09:31 AM | $152.68 | Up $0.33 | $152.84 | $152.16 | 2,300 |
| 09:30 AM | $152.35 | Down $ -0.22 | $153.20 | $152.29 | 11,600 |
| Previous close | $152.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/05/2026 | $152.19 | $152.72 | $153.20 | $152.04 | 473,300 |
| 30/04/2026 | $152.57 | $151.30 | $153.02 | $151.30 | 976,800 |
| 29/04/2026 | $147.91 | $147.77 | $149.49 | $146.46 | 1,138,600 |
| 28/04/2026 | $157.36 | $157.72 | $158.06 | $156.75 | 962,100 |
| 27/04/2026 | $156.73 | $156.99 | $157.72 | $156.72 | 1,033,000 |
| 24/04/2026 | $156.71 | $157.32 | $157.46 | $156.62 | 618,700 |
| 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 |
Graphs are not available, please refer to the detailed table