Find a quote

CANADIAN NATIONAL RAILWAY CO.

175.97 Down -0.72 (-0.41 %)

Delayed : 2024/03/04 16:00:01

  • Previous close $176.69
  • Opening $176.41
  • Price Bid $175.97
  • Price Ask $175.97
  • Size Bid 15
  • Size Ask 12
  • Today High $176.89
  • Today Low $174.47
  • 52 Weeks High $178.38
  • 52 Weeks Low $143.13
  • Volume 1,218,961

Fundamentals

  • P/E Ratio : 20.63
  • Earnings/Share : 6.89
  • Dividends/Share : $0.85
  • Current Div. Yield : 1.92
  • Market Cap (M) : 112,925.74
  • Shares Out (M) : 641.73
  • Exchange : XTSE
  • Ex Dividend Date : 2024/03/06

Intraday history

Hour Last Change High Low Volume
04:00 PM $175.97 Down $ -0.02 $175.97 $175.97 424,400
03:59 PM $175.99 Up $0.02 $175.99 $175.94 11,600
03:58 PM $175.97 Up $0.07 $175.99 $175.90 6,300
03:57 PM $175.90 Down $ -0.03 $175.94 $175.90 3,400
03:56 PM $175.93 Down $ -0.06 $175.99 $175.89 4,100
03:55 PM $175.99 Up $0.00 $176.05 $175.98 4,200
03:54 PM $175.99 Up $0.03 $175.99 $175.95 4,000
03:53 PM $175.96 Down $ -0.03 $175.98 $175.95 3,300
03:52 PM $175.99 Down $ -0.05 $176.05 $175.99 6,200
03:51 PM $176.04 Down $ -0.10 $176.16 $176.04 3,500
03:50 PM $176.14 Down $ -0.11 $176.22 $176.14 4,100
03:49 PM $176.25 Down $ -0.02 $176.25 $176.20 3,700
03:48 PM $176.27 Down $ -0.05 $176.32 $176.24 2,900
03:47 PM $176.33 Up $0.04 $176.33 $176.25 3,800
03:46 PM $176.28 Down $ -0.04 $176.32 $176.28 700
03:45 PM $176.32 Down $ -0.02 $176.35 $176.29 4,500
03:44 PM $176.34 Down $ -0.04 $176.37 $176.32 4,800
03:43 PM $176.38 Up $0.01 $176.38 $176.37 2,000
03:42 PM $176.37 Down $ -0.04 $176.42 $176.37 3,300
03:41 PM $176.41 Down $ -0.03 $176.44 $176.41 2,400
03:40 PM $176.44 Up $0.03 $176.44 $176.42 1,600
03:39 PM $176.41 Up $0.02 $176.41 $176.38 2,400
03:38 PM $176.39 Up $0.01 $176.42 $176.39 2,400
03:37 PM $176.38 Up $0.07 $176.38 $176.31 3,800
03:36 PM $176.31 Down $ -0.01 $176.34 $176.31 1,400
03:35 PM $176.32 Down $ -0.02 $176.34 $176.30 2,000
03:34 PM $176.34 Down $ -0.07 $176.39 $176.34 2,000
03:33 PM $176.41 Up $0.02 $176.42 $176.39 3,300
03:32 PM $176.39 Down $ -0.07 $176.44 $176.39 1,300
03:31 PM $176.46 Down $ -0.15 $176.60 $176.46 1,600
03:30 PM $176.61 Up $0.00 $176.65 $176.61 700
03:29 PM $176.61 Down $ -0.08 $176.66 $176.60 2,200
03:28 PM $176.69 Up $0.04 $176.70 $176.67 1,000
03:27 PM $176.65 Up $0.04 $176.65 $176.61 3,500
03:26 PM $176.61 Down $ -0.01 $176.63 $176.61 200
03:25 PM $176.62 Down $ -0.03 $176.65 $176.60 2,500
03:24 PM $176.65 Down $ -0.02 $176.70 $176.64 2,200
03:23 PM $176.67 Down $ -0.02 $176.70 $176.66 6,400
03:22 PM $176.69 Down $ -0.02 $176.72 $176.68 6,500
03:21 PM $176.71 Up $0.01 $176.71 $176.71 100
03:20 PM $176.70 Down $ -0.06 $176.75 $176.70 700
03:19 PM $176.76 Down $ -0.03 $176.80 $176.76 2,600
03:18 PM $176.79 Down $ -0.03 $176.84 $176.79 2,400
03:17 PM $176.82 Up $0.03 $176.82 $176.79 1,000
03:16 PM $176.79 Up $0.02 $176.82 $176.74 1,700
03:15 PM $176.77 Down $ -0.07 $176.85 $176.76 4,100
03:14 PM $176.84 Up $0.03 $176.86 $176.81 4,500
03:13 PM $176.81 Up $0.02 $176.81 $176.76 3,500
03:12 PM $176.79 Up $0.01 $176.82 $176.76 3,000
03:11 PM $176.78 Down $ -0.03 $176.79 $176.77 2,100
03:10 PM $176.81 Up $0.01 $176.82 $176.80 500
03:09 PM $176.80 Up $0.04 $176.81 $176.77 3,700
03:08 PM $176.76 Down $ -0.03 $176.78 $176.76 900
03:07 PM $176.79 Up $0.01 $176.80 $176.76 2,700
03:06 PM $176.78 Down $ -0.05 $176.81 $176.78 1,300
03:05 PM $176.83 Up $0.02 $176.84 $176.81 2,400
03:04 PM $176.81 Down $ -0.03 $176.84 $176.80 1,300
03:03 PM $176.84 Down $ -0.04 $176.89 $176.84 4,100
03:02 PM $176.88 Up $0.05 $176.88 $176.82 2,700
03:01 PM $176.83 Up $0.03 $176.85 $176.80 2,300
03:00 PM $176.80 Up $0.05 $176.80 $176.77 1,200
02:59 PM $176.75 Down $ -0.02 $176.76 $176.74 1,800
02:58 PM $176.77 Up $0.04 $176.77 $176.72 2,200
02:57 PM $176.73 Down $ -0.04 $176.77 $176.72 3,900
02:56 PM $176.77 Up $0.01 $176.77 $176.75 800
02:55 PM $176.76 Up $0.04 $176.76 $176.73 800
02:54 PM $176.72 Up $0.04 $176.76 $176.66 4,600
02:53 PM $176.68 Up $0.02 $176.68 $176.68 100
02:52 PM $176.66 Down $ -0.01 $176.66 $176.65 300
02:51 PM $176.67 Up $0.09 $176.67 $176.56 1,500
02:50 PM $176.58 Up $0.03 $176.58 $176.56 1,000
02:49 PM $176.55 Down $ -0.04 $176.59 $176.55 1,800
02:48 PM $176.59 Down $ -0.09 $176.65 $176.57 3,900
02:47 PM $176.68 Down $ -0.06 $176.70 $176.68 700
02:46 PM $176.74 Down $ -0.08 $176.84 $176.74 2,100
02:45 PM $176.82 Up $0.00 $176.86 $176.80 2,300
02:44 PM $176.82 Up $0.07 $176.82 $176.71 5,300
02:43 PM $176.75 Up $0.04 $176.75 $176.71 2,600
02:42 PM $176.71 Up $0.06 $176.75 $176.65 3,100
02:41 PM $176.65 Down $ -0.03 $176.69 $176.59 2,000
02:40 PM $176.68 Down $ -0.02 $176.69 $176.64 1,600
02:39 PM $176.70 Up $0.06 $176.70 $176.63 2,400
02:38 PM $176.64 Up $0.02 $176.68 $176.64 2,500
02:37 PM $176.62 Up $0.04 $176.64 $176.60 1,200
02:36 PM $176.58 Down $ -0.03 $176.64 $176.58 2,600
02:35 PM $176.61 Up $0.07 $176.63 $176.54 6,300
02:34 PM $176.54 Down $ -0.06 $176.57 $176.54 1,600
02:33 PM $176.60 Up $0.06 $176.63 $176.53 4,200
02:32 PM $176.54 Up $0.06 $176.56 $176.46 4,200
02:31 PM $176.48 Up $0.02 $176.48 $176.45 500
02:30 PM $176.46 Down $ -0.03 $176.54 $176.45 3,200
02:29 PM $176.49 Up $0.05 $176.49 $176.42 2,800
02:28 PM $176.44 Up $0.08 $176.44 $176.32 3,500
02:27 PM $176.36 Down $ -0.02 $176.38 $176.36 700
02:26 PM $176.38 Down $ -0.07 $176.43 $176.38 3,000
02:25 PM $176.45 Up $0.11 $176.45 $176.34 1,600
02:24 PM $176.34 Up $0.10 $176.34 $176.27 3,900
02:23 PM $176.24 Down $ -0.05 $176.29 $176.24 1,500
02:22 PM $176.29 Down $ -0.05 $176.32 $176.29 1,100
02:21 PM $176.34 Down $ -0.14 $176.46 $176.32 1,900
02:20 PM $176.48 Down $ -0.03 $176.51 $176.45 2,500
02:19 PM $176.51 Up $0.05 $176.51 $176.45 3,200
02:18 PM $176.46 Up $0.03 $176.46 $176.41 3,500
02:17 PM $176.43 Up $0.03 $176.43 $176.40 1,800
02:16 PM $176.40 Up $0.05 $176.40 $176.36 1,900
02:15 PM $176.35 Up $0.11 $176.36 $176.24 4,700
02:14 PM $176.24 Up $0.00 $176.24 $176.24 500
02:13 PM $176.24 Down $ -0.02 $176.24 $176.24 500
02:12 PM $176.26 Up $0.00 $176.26 $176.26 300
02:11 PM $176.26 Down $ -0.05 $176.31 $176.26 1,500
02:10 PM $176.31 Down $ -0.01 $176.34 $176.31 2,300
02:09 PM $176.32 Down $ -0.07 $176.36 $176.32 1,400
02:08 PM $176.39 Up $0.07 $176.44 $176.32 4,100
02:07 PM $176.32 Up $0.00 $176.32 $176.29 2,500
02:06 PM $176.32 Up $0.02 $176.32 $176.26 1,000
02:05 PM $176.30 Up $0.02 $176.30 $176.26 2,300
02:04 PM $176.28 Up $0.04 $176.28 $176.24 1,100
02:03 PM $176.24 Up $0.00 $176.24 $176.21 500
02:02 PM $176.24 Up $0.05 $176.24 $176.16 3,100
02:01 PM $176.19 Up $0.09 $176.19 $176.12 1,100
02:00 PM $176.10 Up $0.03 $176.10 $176.10 500
01:59 PM $176.07 Up $0.05 $176.07 $176.03 1,700
01:58 PM $176.02 Down $ -0.02 $176.05 $176.00 2,200
01:57 PM $176.04 Up $0.02 $176.04 $175.98 1,900
01:56 PM $176.02 Down $ -0.01 $176.02 $175.99 700
01:55 PM $176.03 Up $0.02 $176.07 $176.02 2,600
01:54 PM $176.01 Up $0.03 $176.02 $175.98 4,100
01:53 PM $175.98 Up $0.00 $175.98 $175.95 4,100
01:52 PM $175.98 Down $ -0.01 $175.98 $175.98 500
01:51 PM $175.99 Up $0.03 $175.99 $175.92 2,400
01:50 PM $175.96 Down $ -0.02 $175.96 $175.95 1,300
01:49 PM $175.98 Up $0.04 $176.00 $175.96 2,400
01:48 PM $175.94 Down $ -0.02 $175.95 $175.94 1,600
01:47 PM $175.96 Down $ -0.01 $175.97 $175.96 1,700
01:46 PM $175.97 Up $0.01 $175.97 $175.96 1,100
01:45 PM $175.96 Up $0.04 $175.96 $175.92 1,800
01:44 PM $175.92 Up $0.01 $175.93 $175.92 1,000
01:43 PM $175.91 Down $ -0.04 $175.96 $175.91 5,200
01:42 PM $175.95 Down $ -0.14 $176.07 $175.95 2,400
01:41 PM $176.09 Down $ -0.04 $176.12 $176.09 900
01:39 PM $176.13 Down $ -0.04 $176.15 $176.13 1,100
01:39 PM $176.13 Up $0.00 $176.15 $176.13 0
01:38 PM $176.17 Down $ -0.03 $176.19 $176.16 900
01:36 PM $176.20 Up $0.00 $176.24 $176.20 2,200
01:36 PM $176.20 Up $0.00 $176.24 $176.20 0
01:35 PM $176.20 Up $0.03 $176.20 $176.17 2,200
01:34 PM $176.17 Up $0.02 $176.19 $176.17 2,200
01:33 PM $176.15 Down $ -0.04 $176.20 $176.15 1,600
01:32 PM $176.19 Down $ -0.02 $176.27 $176.19 2,600
01:31 PM $176.21 Down $ -0.02 $176.22 $176.21 800
01:30 PM $176.23 Up $0.01 $176.23 $176.21 2,300
01:29 PM $176.22 Up $0.02 $176.22 $176.18 800
01:28 PM $176.20 Up $0.01 $176.20 $176.20 100
01:27 PM $176.19 Up $0.08 $176.19 $176.11 400
01:26 PM $176.11 Up $0.09 $176.13 $176.05 1,600
01:25 PM $176.02 Down $ -0.02 $176.05 $176.02 400
01:24 PM $176.04 Up $0.00 $176.06 $176.03 1,400
01:23 PM $176.04 Down $ -0.03 $176.09 $176.04 1,200
01:22 PM $176.07 Up $0.01 $176.07 $176.07 400
01:20 PM $176.06 Up $0.04 $176.10 $176.02 1,300
01:20 PM $176.06 Up $0.00 $176.10 $176.02 0
01:19 PM $176.02 Up $0.08 $176.02 $175.98 600
01:18 PM $175.94 Down $ -0.01 $175.98 $175.94 1,100
01:17 PM $175.95 Up $0.02 $175.95 $175.94 300
01:16 PM $175.93 Up $0.03 $175.93 $175.92 300
01:15 PM $175.90 Down $ -0.01 $175.92 $175.85 2,900
01:14 PM $175.91 Down $ -0.02 $175.93 $175.91 300
01:13 PM $175.93 Down $ -0.04 $175.93 $175.93 300
01:12 PM $175.97 Down $ -0.02 $176.02 $175.97 1,400
01:11 PM $175.99 Down $ -0.02 $175.99 $175.99 100
01:10 PM $176.01 Up $0.06 $176.01 $175.94 1,000
01:09 PM $175.95 Down $ -0.04 $175.98 $175.95 300
01:08 PM $175.99 Up $0.03 $175.99 $175.94 500
01:07 PM $175.96 Down $ -0.04 $176.03 $175.96 1,200
01:06 PM $176.00 Up $0.05 $176.00 $175.98 300
01:05 PM $175.95 Down $ -0.02 $175.98 $175.95 600
01:03 PM $175.97 Down $ -0.02 $176.00 $175.97 2,000
01:03 PM $175.97 Up $0.00 $176.00 $175.97 0
01:02 PM $175.99 Down $ -0.03 $175.99 $175.99 200
01:01 PM $176.02 Up $0.00 $176.02 $176.02 100
01:00 PM $176.02 Down $ -0.06 $176.13 $176.01 2,300
12:59 PM $176.08 Up $0.02 $176.10 $176.07 800
12:58 PM $176.06 Down $ -0.06 $176.12 $176.04 1,000
12:57 PM $176.12 Up $0.02 $176.12 $176.12 100
12:56 PM $176.10 Up $0.02 $176.16 $176.08 2,400
12:55 PM $176.08 Up $0.01 $176.08 $176.06 300
12:54 PM $176.07 Up $0.00 $176.11 $176.06 900
12:53 PM $176.07 Up $0.04 $176.07 $176.07 200
12:52 PM $176.03 Down $ -0.08 $176.08 $176.03 1,600
12:51 PM $176.11 Up $0.15 $176.12 $176.00 1,700
12:49 PM $175.96 Up $0.08 $175.98 $175.94 800
12:49 PM $175.96 Up $0.00 $175.98 $175.94 0
12:47 PM $175.88 Up $0.03 $175.89 $175.87 1,700
12:47 PM $175.88 Up $0.00 $175.89 $175.87 0
12:46 PM $175.85 Down $ -0.10 $175.93 $175.85 1,400
12:45 PM $175.95 Down $ -0.02 $175.96 $175.94 1,200
12:44 PM $175.97 Up $0.02 $175.97 $175.96 400
12:43 PM $175.95 Down $ -0.05 $175.97 $175.92 1,000
12:42 PM $176.00 Up $0.02 $176.00 $175.97 400
12:41 PM $175.98 Down $ -0.03 $176.05 $175.98 1,400
12:40 PM $176.01 Up $0.11 $176.01 $175.92 2,800
12:39 PM $175.90 Up $0.14 $175.96 $175.78 4,800
12:38 PM $175.76 Up $0.01 $175.80 $175.76 1,600
12:36 PM $175.75 Up $0.02 $175.75 $175.70 2,400
12:36 PM $175.75 Up $0.00 $175.75 $175.70 0
12:35 PM $175.73 Up $0.01 $175.73 $175.72 200
12:34 PM $175.72 Up $0.17 $175.72 $175.62 200
12:32 PM $175.55 Up $0.04 $175.55 $175.55 200
12:32 PM $175.55 Up $0.00 $175.55 $175.55 0
12:31 PM $175.51 Up $0.03 $175.51 $175.49 800
12:30 PM $175.48 Down $ -0.03 $175.48 $175.47 600
12:29 PM $175.51 Down $ -0.02 $175.53 $175.50 700
12:28 PM $175.53 Down $ -0.03 $175.55 $175.51 2,600
12:27 PM $175.56 Down $ -0.01 $175.56 $175.53 700
12:26 PM $175.57 Up $0.01 $175.57 $175.57 100
12:24 PM $175.56 Down $ -0.03 $175.57 $175.56 500
12:24 PM $175.56 Up $0.00 $175.57 $175.56 0
12:23 PM $175.59 Up $0.18 $175.59 $175.41 1,600
12:22 PM $175.41 Up $0.04 $175.41 $175.37 1,100
12:21 PM $175.37 Up $0.03 $175.37 $175.35 300
12:20 PM $175.34 Down $ -0.03 $175.40 $175.34 3,000
12:19 PM $175.37 Up $0.00 $175.38 $175.37 600
12:18 PM $175.37 Up $0.01 $175.37 $175.37 200
12:17 PM $175.36 Down $ -0.01 $175.37 $175.36 400
12:16 PM $175.37 Up $0.01 $175.37 $175.37 100
12:15 PM $175.36 Up $0.03 $175.36 $175.32 1,200
12:14 PM $175.33 Down $ -0.02 $175.33 $175.33 200
12:13 PM $175.35 Up $0.05 $175.35 $175.26 1,600
12:12 PM $175.30 Up $0.00 $175.32 $175.30 1,600
12:11 PM $175.30 Up $0.02 $175.30 $175.27 1,800
12:10 PM $175.28 Down $ -0.06 $175.34 $175.28 1,200
12:09 PM $175.34 Up $0.03 $175.34 $175.32 1,600
12:07 PM $175.32 Up $0.03 $175.33 $175.30 1,300
12:07 PM $175.32 Up $0.00 $175.33 $175.30 0
12:06 PM $175.29 Down $ -0.03 $175.29 $175.29 400
12:05 PM $175.32 Up $0.00 $175.37 $175.32 1,900
12:04 PM $175.32 Up $0.02 $175.32 $175.28 900
12:03 PM $175.30 Up $0.05 $175.30 $175.25 1,000
12:02 PM $175.25 Up $0.00 $175.25 $175.25 100
12:01 PM $175.25 Down $ -0.03 $175.28 $175.24 900
12:00 PM $175.28 Down $ -0.01 $175.28 $175.25 900
11:58 AM $175.29 Down $ -0.03 $175.33 $175.27 4,100
11:58 AM $175.29 Up $0.00 $175.33 $175.27 0
11:57 AM $175.32 Up $0.05 $175.32 $175.29 500
11:56 AM $175.27 Up $0.01 $175.27 $175.27 100
11:55 AM $175.26 Up $0.02 $175.26 $175.19 2,300
11:54 AM $175.24 Down $ -0.01 $175.25 $175.23 1,000
11:53 AM $175.25 Down $ -0.05 $175.31 $175.21 6,300
11:52 AM $175.30 Down $ -0.02 $175.31 $175.30 1,200
11:51 AM $175.32 Up $0.02 $175.32 $175.31 400
11:50 AM $175.30 Up $0.02 $175.30 $175.28 500
11:49 AM $175.28 Down $ -0.06 $175.32 $175.28 1,300
11:48 AM $175.34 Up $0.02 $175.34 $175.30 300
11:47 AM $175.32 Down $ -0.06 $175.38 $175.28 1,600
11:46 AM $175.38 Up $0.01 $175.42 $175.38 800
11:45 AM $175.37 Up $0.12 $175.37 $175.27 2,300
11:44 AM $175.25 Up $0.04 $175.26 $175.21 1,500
11:43 AM $175.21 Up $0.05 $175.21 $175.13 900
11:42 AM $175.16 Down $ -0.10 $175.28 $175.16 4,000
11:41 AM $175.26 Down $ -0.01 $175.26 $175.19 1,700
11:40 AM $175.27 Up $0.03 $175.27 $175.23 1,400
11:39 AM $175.24 Up $0.10 $175.24 $175.17 1,900
11:38 AM $175.14 Up $0.01 $175.16 $175.14 600
11:37 AM $175.13 Up $0.04 $175.13 $175.05 300
11:36 AM $175.09 Up $0.10 $175.09 $174.99 1,000
11:35 AM $174.99 Down $ -0.02 $174.99 $174.99 200
11:34 AM $175.01 Down $ -0.04 $175.04 $175.01 900
11:33 AM $175.05 Up $0.04 $175.05 $175.02 400
11:32 AM $175.01 Up $0.04 $175.04 $175.00 1,500
11:31 AM $174.97 Down $ -0.01 $174.97 $174.90 800
11:30 AM $174.98 Up $0.08 $175.00 $174.98 600
11:29 AM $174.90 Up $0.01 $174.92 $174.90 300
11:28 AM $174.89 Up $0.06 $174.93 $174.83 2,600
11:27 AM $174.83 Up $0.02 $174.84 $174.83 200
11:26 AM $174.81 Down $ -0.10 $174.90 $174.81 1,000
11:25 AM $174.92 Down $ -0.03 $174.94 $174.92 600
11:24 AM $174.95 Up $0.02 $174.98 $174.95 900
11:23 AM $174.93 Down $ -0.12 $175.04 $174.93 1,000
11:22 AM $175.05 Up $0.10 $175.05 $174.97 1,000
11:21 AM $174.95 Down $ -0.02 $174.95 $174.95 200
11:20 AM $174.97 Up $0.01 $175.00 $174.96 900
11:19 AM $174.96 Up $0.15 $174.96 $174.82 1,800
11:18 AM $174.81 Down $ -0.04 $174.86 $174.75 3,100
11:17 AM $174.85 Down $ -0.03 $174.88 $174.85 700
11:16 AM $174.88 Up $0.03 $174.90 $174.86 1,000
11:15 AM $174.85 Up $0.12 $174.85 $174.72 2,000
11:14 AM $174.73 Up $0.00 $174.75 $174.67 6,000
11:13 AM $174.73 Up $0.04 $174.73 $174.73 400
11:12 AM $174.69 Up $0.03 $174.75 $174.69 1,800
11:11 AM $174.66 Down $ -0.11 $174.79 $174.62 3,000
11:10 AM $174.77 Down $ -0.08 $174.85 $174.77 900
11:09 AM $174.85 Up $0.03 $174.86 $174.82 700
11:08 AM $174.82 Down $ -0.06 $174.91 $174.76 4,600
11:07 AM $174.88 Down $ -0.08 $174.90 $174.83 1,600
11:06 AM $174.96 Up $0.00 $174.96 $174.95 300
11:05 AM $174.96 Down $ -0.05 $175.02 $174.96 900
11:04 AM $175.01 Up $0.11 $175.02 $174.93 1,500
11:03 AM $174.90 Down $ -0.10 $174.97 $174.90 1,600
11:02 AM $175.00 Up $0.04 $175.00 $174.92 1,100
11:01 AM $174.96 Down $ -0.08 $175.09 $174.96 3,900
11:00 AM $175.04 Down $ -0.01 $175.05 $175.04 700
10:59 AM $175.05 Down $ -0.06 $175.10 $175.05 600
10:58 AM $175.11 Up $0.00 $175.11 $175.08 900
10:57 AM $175.11 Down $ -0.02 $175.11 $175.09 400
10:56 AM $175.13 Up $0.07 $175.18 $175.07 2,300
10:55 AM $175.06 Down $ -0.03 $175.08 $175.06 300
10:54 AM $175.09 Down $ -0.04 $175.14 $175.03 1,000
10:53 AM $175.13 Down $ -0.07 $175.24 $175.13 1,700
10:52 AM $175.20 Up $0.02 $175.20 $175.16 800
10:51 AM $175.18 Up $0.12 $175.18 $175.16 1,600
10:50 AM $175.06 Up $0.03 $175.06 $175.01 900
10:49 AM $175.04 Down $ -0.06 $175.07 $174.98 3,900
10:48 AM $175.09 Down $ -0.05 $175.09 $175.00 700
10:47 AM $175.14 Down $ -0.03 $175.22 $175.14 700
10:46 AM $175.17 Up $0.02 $175.22 $175.17 1,300
10:45 AM $175.15 Down $ -0.07 $175.32 $175.15 2,000
10:44 AM $175.22 Up $0.06 $175.22 $175.17 800
10:43 AM $175.16 Up $0.08 $175.17 $175.02 3,700
10:42 AM $175.08 Up $0.04 $175.13 $175.02 3,700
10:41 AM $175.04 Up $0.03 $175.09 $174.91 3,400
10:40 AM $175.01 Up $0.02 $175.07 $174.94 2,700
10:39 AM $174.99 Up $0.11 $174.99 $174.88 1,600
10:38 AM $174.88 Down $ -0.06 $174.89 $174.86 1,700
10:37 AM $174.94 Up $0.02 $174.97 $174.92 1,200
10:36 AM $174.92 Down $ -0.05 $175.01 $174.92 1,400
10:35 AM $174.97 Down $ -0.10 $175.04 $174.96 1,700
10:34 AM $175.07 Up $0.01 $175.07 $174.98 1,400
10:33 AM $175.06 Up $0.01 $175.07 $174.99 2,200
10:32 AM $175.05 Down $ -0.01 $175.11 $175.05 800
10:31 AM $175.06 Up $0.08 $175.11 $175.02 1,900
10:30 AM $174.98 Up $0.02 $175.00 $174.94 2,200
10:29 AM $174.96 Down $ -0.04 $175.03 $174.92 2,400
10:28 AM $175.00 Down $ -0.09 $175.11 $175.00 1,600
10:27 AM $175.09 Up $0.14 $175.09 $174.92 1,700
10:26 AM $174.95 Down $ -0.06 $175.01 $174.95 1,100
10:25 AM $175.01 Up $0.01 $175.01 $174.95 700
10:24 AM $175.00 Up $0.09 $175.00 $174.91 1,500
10:23 AM $174.91 Down $ -0.02 $174.94 $174.86 1,700
10:22 AM $174.93 Up $0.02 $174.97 $174.87 1,700
10:21 AM $174.91 Down $ -0.03 $174.98 $174.87 1,700
10:20 AM $174.94 Up $0.11 $175.00 $174.94 800
10:19 AM $174.83 Down $ -0.06 $174.94 $174.82 3,800
10:18 AM $174.89 Up $0.02 $174.91 $174.81 1,400
10:17 AM $174.87 Up $0.05 $174.88 $174.85 1,100
10:16 AM $174.82 Down $ -0.12 $174.91 $174.82 500
10:15 AM $174.94 Down $ -0.07 $175.06 $174.90 5,000
10:14 AM $175.01 Down $ -0.01 $175.07 $175.01 1,200
10:13 AM $175.02 Down $ -0.01 $175.16 $175.02 1,900
10:12 AM $175.03 Down $ -0.13 $175.19 $175.03 2,500
10:11 AM $175.16 Up $0.15 $175.16 $175.01 2,200
10:10 AM $175.01 Down $ -0.26 $175.33 $175.01 5,700
10:09 AM $175.27 Down $ -0.17 $175.43 $175.27 2,200
10:08 AM $175.44 Up $0.12 $175.51 $175.33 3,000
10:07 AM $175.32 Down $ -0.09 $175.40 $175.29 3,400
10:06 AM $175.41 Up $0.08 $175.41 $175.29 1,300
10:05 AM $175.33 Down $ -0.10 $175.46 $175.33 3,300
10:04 AM $175.43 Down $ -0.05 $175.51 $175.43 2,400
10:03 AM $175.48 Down $ -0.23 $175.74 $175.42 7,300
10:02 AM $175.71 Down $ -0.03 $175.79 $175.71 2,200
10:01 AM $175.74 Down $ -0.08 $175.96 $175.74 4,400
10:00 AM $175.82 Up $0.04 $175.82 $175.77 400
09:59 AM $175.78 Up $0.08 $175.79 $175.69 1,600
09:58 AM $175.70 Up $0.17 $175.70 $175.53 2,400
09:57 AM $175.53 Up $0.06 $175.54 $175.42 1,900
09:56 AM $175.47 Down $ -0.05 $175.59 $175.47 1,900
09:55 AM $175.52 Down $ -0.05 $175.75 $175.51 5,900
09:54 AM $175.57 Down $ -0.03 $175.64 $175.57 1,700
09:53 AM $175.60 Down $ -0.04 $175.64 $175.55 1,900
09:52 AM $175.64 Up $0.06 $175.73 $175.62 1,200
09:51 AM $175.58 Down $ -0.05 $175.72 $175.58 1,500
09:50 AM $175.63 Up $0.03 $175.63 $175.50 5,500
09:49 AM $175.60 Down $ -0.15 $175.75 $175.60 1,400
09:48 AM $175.75 Up $0.16 $175.75 $175.54 1,900
09:47 AM $175.59 Down $ -0.11 $175.83 $175.51 2,900
09:46 AM $175.70 Down $ -0.14 $175.83 $175.59 2,800
09:45 AM $175.84 Down $ -0.11 $175.94 $175.73 2,200
09:44 AM $175.95 Up $0.21 $175.97 $175.80 1,300
09:43 AM $175.74 Down $ -0.02 $175.89 $175.74 2,500
09:42 AM $175.76 Up $0.18 $175.76 $175.55 1,600
09:41 AM $175.58 Down $ -0.03 $175.83 $175.53 4,900
09:40 AM $175.61 Down $ -0.01 $175.70 $175.53 3,900
09:39 AM $175.62 Down $ -0.10 $175.73 $175.61 2,000
09:38 AM $175.72 Up $0.50 $175.72 $175.34 1,000
09:37 AM $175.22 Up $0.01 $175.30 $175.00 4,600
09:36 AM $175.21 Up $0.29 $175.23 $174.74 5,000
09:35 AM $174.92 Down $ -0.07 $175.10 $174.88 3,100
09:34 AM $174.99 Down $ -0.51 $175.52 $174.99 5,300
09:33 AM $175.50 Up $0.21 $175.66 $175.29 9,700
09:32 AM $175.29 Down $ -0.44 $175.72 $174.47 24,700
09:31 AM $175.73 Down $ -0.57 $176.23 $175.73 7,100
09:30 AM $176.30 Down $ -0.39 $176.41 $176.01 15,700
Previous close $176.69

One month history

Date Closing Opening High Low Volume
04/03/2024 $175.97 $175.26 $176.89 $175.24 868,700
01/03/2024 $176.69 $177.39 $177.72 $176.19 756,400
29/02/2024 $175.97 $176.11 $176.54 $175.54 1,812,200
28/02/2024 $176.14 $176.65 $176.81 $175.89 420,300
27/02/2024 $177.66 $177.26 $177.72 $176.86 374,900
26/02/2024 $177.79 $178.01 $178.38 $177.60 387,100
23/02/2024 $177.69 $177.57 $177.86 $177.07 744,500
22/02/2024 $177.22 $175.66 $177.51 $175.46 531,500
21/02/2024 $174.27 $173.39 $174.33 $173.34 480,700
20/02/2024 $173.12 $173.74 $173.91 $172.58 1,675,500
16/02/2024 $175.06 $175.70 $175.92 $174.87 582,700
15/02/2024 $174.92 $174.57 $175.05 $174.15 598,500
14/02/2024 $174.53 $172.86 $174.56 $172.65 590,900
13/02/2024 $170.25 $170.92 $171.00 $169.71 1,488,300
12/02/2024 $172.66 $172.96 $173.09 $172.02 694,200
09/02/2024 $173.01 $173.06 $173.58 $172.62 812,600
08/02/2024 $172.53 $172.83 $172.99 $172.38 652,200
07/02/2024 $173.89 $174.26 $174.63 $173.73 475,800
06/02/2024 $173.00 $172.88 $173.10 $172.55 617,000
05/02/2024 $171.11 $171.09 $171.70 $171.05 679,700
02/02/2024 $170.55 $170.29 $171.06 $169.63 403,700
01/02/2024 $169.95 $168.32 $170.16 $168.32 473,000
31/01/2024 $166.78 $167.59 $168.52 $166.57 878,600
30/01/2024 $167.53 $168.02 $168.42 $167.33 353,800
29/01/2024 $166.48 $165.17 $166.59 $165.09 407,400
26/01/2024 $166.65 $166.93 $167.26 $166.39 365,100
25/01/2024 $166.67 $166.33 $166.75 $165.57 418,700
24/01/2024 $166.39 $166.90 $168.19 $166.31 623,200
23/01/2024 $169.44 $169.33 $169.76 $169.06 584,600
22/01/2024 $168.20 $168.31 $168.45 $167.84 577,300
Graphs are not available, please refer to the detailed table