Find a quote
CANADIAN NATIONAL RAILWAY CO.
183.92 Up 3.70 (2.01 %)
Delayed : 2026/07/23 17:40:00
- Previous close $180.22
- Opening $180.66
- Today High $184.83
- Today Low $180.01
- Price Bid $182.50
- Price Ask $182.50
- 52 Weeks High $184.83
- 52 Weeks Low $126.11
- Size Bid 1
- Size Ask 6
- Volume 1,789,013
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $183.92 | Down $ -0.04 | $183.92 | $183.92 | 321,200 |
| 03:59 PM | $183.96 | Up $0.12 | $184.09 | $183.82 | 31,900 |
| 03:58 PM | $183.84 | Up $0.00 | $183.86 | $183.73 | 25,200 |
| 03:57 PM | $183.84 | Up $0.02 | $183.86 | $183.71 | 24,800 |
| 03:56 PM | $183.82 | Down $ -0.13 | $184.00 | $183.82 | 30,700 |
| 03:55 PM | $183.95 | Up $0.15 | $184.02 | $183.77 | 31,300 |
| 03:54 PM | $183.80 | Up $0.00 | $183.92 | $183.79 | 15,600 |
| 03:53 PM | $183.80 | Up $0.02 | $183.93 | $183.78 | 20,700 |
| 03:52 PM | $183.78 | Down $ -0.05 | $183.88 | $183.78 | 10,400 |
| 03:51 PM | $183.83 | Down $ -0.24 | $184.07 | $183.77 | 18,500 |
| 03:50 PM | $184.07 | Up $0.09 | $184.20 | $184.02 | 17,100 |
| 03:49 PM | $183.98 | Down $ -0.05 | $184.08 | $183.94 | 18,500 |
| 03:48 PM | $184.03 | Up $0.05 | $184.08 | $183.97 | 2,800 |
| 03:47 PM | $183.98 | Down $ -0.02 | $184.03 | $183.94 | 7,300 |
| 03:46 PM | $184.00 | Down $ -0.07 | $184.10 | $183.95 | 5,400 |
| 03:45 PM | $184.07 | Down $ -0.22 | $184.31 | $184.05 | 9,600 |
| 03:44 PM | $184.29 | Up $0.06 | $184.40 | $184.25 | 5,800 |
| 03:43 PM | $184.23 | Up $0.02 | $184.30 | $184.21 | 9,500 |
| 03:42 PM | $184.21 | Up $0.15 | $184.21 | $184.05 | 2,300 |
| 03:41 PM | $184.06 | Up $0.28 | $184.06 | $183.78 | 2,900 |
| 03:40 PM | $183.78 | Down $ -0.07 | $183.86 | $183.76 | 4,000 |
| 03:39 PM | $183.85 | Down $ -0.12 | $183.97 | $183.80 | 6,500 |
| 03:38 PM | $183.97 | Up $0.03 | $184.12 | $183.95 | 8,800 |
| 03:37 PM | $183.94 | Up $0.15 | $183.97 | $183.85 | 3,800 |
| 03:36 PM | $183.79 | Down $ -0.02 | $183.82 | $183.79 | 2,200 |
| 03:35 PM | $183.81 | Up $0.11 | $183.81 | $183.69 | 9,100 |
| 03:34 PM | $183.70 | Up $0.04 | $183.73 | $183.65 | 4,100 |
| 03:33 PM | $183.66 | Down $ -0.24 | $183.90 | $183.66 | 3,300 |
| 03:32 PM | $183.90 | Up $0.02 | $184.00 | $183.89 | 4,700 |
| 03:31 PM | $183.88 | Up $0.05 | $183.88 | $183.72 | 7,100 |
| 03:30 PM | $183.83 | Up $0.08 | $183.83 | $183.73 | 3,300 |
| 03:29 PM | $183.75 | Down $ -0.06 | $183.75 | $183.71 | 1,000 |
| 03:28 PM | $183.81 | Down $ -0.03 | $183.89 | $183.72 | 7,500 |
| 03:27 PM | $183.84 | Up $0.19 | $183.85 | $183.67 | 2,600 |
| 03:26 PM | $183.65 | Up $0.06 | $183.65 | $183.48 | 4,800 |
| 03:25 PM | $183.59 | Up $0.05 | $183.59 | $183.58 | 1,200 |
| 03:24 PM | $183.54 | Down $ -0.17 | $183.69 | $183.54 | 3,100 |
| 03:23 PM | $183.71 | Down $ -0.03 | $183.75 | $183.60 | 3,800 |
| 03:22 PM | $183.74 | Up $0.20 | $183.74 | $183.52 | 5,700 |
| 03:21 PM | $183.54 | Down $ -0.04 | $183.64 | $183.53 | 4,300 |
| 03:20 PM | $183.58 | Up $0.09 | $183.58 | $183.50 | 500 |
| 03:19 PM | $183.49 | Up $0.10 | $183.54 | $183.43 | 900 |
| 03:18 PM | $183.39 | Down $ -0.21 | $183.66 | $183.38 | 9,200 |
| 03:17 PM | $183.60 | Up $0.10 | $183.60 | $183.56 | 200 |
| 03:16 PM | $183.50 | Up $0.43 | $183.50 | $183.03 | 8,700 |
| 03:15 PM | $183.07 | Up $0.05 | $183.08 | $182.96 | 7,600 |
| 03:14 PM | $183.02 | Up $0.11 | $183.02 | $182.98 | 1,800 |
| 03:13 PM | $182.91 | Down $ -0.07 | $183.00 | $182.91 | 8,800 |
| 03:12 PM | $182.98 | Down $ -0.01 | $182.98 | $182.98 | 100 |
| 03:11 PM | $182.99 | Down $ -0.03 | $183.06 | $182.93 | 3,300 |
| 03:10 PM | $183.02 | Down $ -0.18 | $183.15 | $183.02 | 1,600 |
| 03:09 PM | $183.20 | Down $ -0.14 | $183.33 | $183.20 | 4,300 |
| 03:08 PM | $183.34 | Down $ -0.01 | $183.37 | $183.29 | 900 |
| 03:07 PM | $183.35 | Down $ -0.25 | $183.57 | $183.31 | 5,700 |
| 03:06 PM | $183.60 | Down $ -0.12 | $183.71 | $183.60 | 5,500 |
| 03:05 PM | $183.71 | Down $ -0.04 | $183.75 | $183.71 | 1,100 |
| 03:04 PM | $183.75 | Down $ -0.11 | $183.89 | $183.75 | 5,400 |
| 03:03 PM | $183.86 | Down $ -0.02 | $183.86 | $183.86 | 200 |
| 03:02 PM | $183.88 | Down $ -0.11 | $183.97 | $183.88 | 7,600 |
| 03:01 PM | $183.99 | Up $0.15 | $183.99 | $183.89 | 600 |
| 03:00 PM | $183.84 | Up $0.12 | $183.85 | $183.76 | 700 |
| 02:59 PM | $183.72 | Up $0.03 | $183.72 | $183.69 | 800 |
| 02:58 PM | $183.69 | Up $0.03 | $183.69 | $183.69 | 200 |
| 02:57 PM | $183.66 | Down $ -0.04 | $183.66 | $183.66 | 100 |
| 02:56 PM | $183.70 | Down $ -0.05 | $183.87 | $183.70 | 9,600 |
| 02:55 PM | $183.75 | Up $0.14 | $183.75 | $183.68 | 900 |
| 02:54 PM | $183.61 | Up $0.01 | $183.65 | $183.60 | 500 |
| 02:53 PM | $183.60 | Up $0.02 | $183.63 | $183.58 | 500 |
| 02:52 PM | $183.58 | Up $0.04 | $183.58 | $183.53 | 2,700 |
| 02:51 PM | $183.54 | Down $ -0.01 | $183.54 | $183.54 | 400 |
| 02:50 PM | $183.55 | Down $ -0.01 | $183.56 | $183.52 | 4,000 |
| 02:49 PM | $183.56 | Down $ -0.06 | $183.65 | $183.56 | 2,300 |
| 02:48 PM | $183.62 | Up $0.07 | $183.62 | $183.61 | 200 |
| 02:47 PM | $183.55 | Down $ -0.09 | $183.65 | $183.55 | 3,600 |
| 02:46 PM | $183.64 | Up $0.07 | $183.64 | $183.62 | 300 |
| 02:45 PM | $183.57 | Up $0.04 | $183.58 | $183.55 | 4,300 |
| 02:44 PM | $183.53 | Up $0.15 | $183.53 | $183.41 | 6,000 |
| 02:43 PM | $183.38 | Down $ -0.04 | $183.42 | $183.33 | 12,000 |
| 02:42 PM | $183.42 | Down $ -0.03 | $183.45 | $183.39 | 1,200 |
| 02:41 PM | $183.45 | Up $0.00 | $183.45 | $183.45 | 1,000 |
| 02:40 PM | $183.45 | Up $0.08 | $183.45 | $183.43 | 700 |
| 02:39 PM | $183.37 | Down $ -0.03 | $183.45 | $183.37 | 1,600 |
| 02:38 PM | $183.40 | Up $0.05 | $183.41 | $183.38 | 1,000 |
| 02:36 PM | $183.35 | Down $ -0.04 | $183.40 | $183.35 | 5,800 |
| 02:36 PM | $183.35 | Up $0.00 | $183.40 | $183.35 | 0 |
| 02:35 PM | $183.39 | Down $ -0.01 | $183.43 | $183.38 | 1,800 |
| 02:34 PM | $183.40 | Up $0.11 | $183.45 | $183.32 | 2,400 |
| 02:33 PM | $183.29 | Down $ -0.05 | $183.39 | $183.29 | 1,000 |
| 02:32 PM | $183.34 | Down $ -0.04 | $183.41 | $183.29 | 2,800 |
| 02:31 PM | $183.38 | Down $ -0.12 | $183.49 | $183.30 | 9,000 |
| 02:30 PM | $183.50 | Down $ -0.03 | $183.54 | $183.50 | 2,400 |
| 02:29 PM | $183.53 | Down $ -0.06 | $183.65 | $183.53 | 5,000 |
| 02:28 PM | $183.59 | Up $0.03 | $183.59 | $183.50 | 1,700 |
| 02:27 PM | $183.56 | Up $0.14 | $183.56 | $183.48 | 600 |
| 02:26 PM | $183.42 | Down $ -0.01 | $183.42 | $183.38 | 300 |
| 02:25 PM | $183.43 | Up $0.04 | $183.44 | $183.35 | 5,900 |
| 02:24 PM | $183.39 | Down $ -0.03 | $183.46 | $183.39 | 1,800 |
| 02:23 PM | $183.42 | Down $ -0.05 | $183.44 | $183.36 | 3,900 |
| 02:22 PM | $183.47 | Down $ -0.10 | $183.52 | $183.46 | 6,200 |
| 02:21 PM | $183.57 | Up $0.15 | $183.59 | $183.39 | 2,900 |
| 02:20 PM | $183.42 | Down $ -0.03 | $183.54 | $183.42 | 5,800 |
| 02:19 PM | $183.45 | Up $0.19 | $183.45 | $183.30 | 1,800 |
| 02:18 PM | $183.27 | Up $0.04 | $183.27 | $183.20 | 4,300 |
| 02:17 PM | $183.22 | Down $ -0.08 | $183.34 | $183.22 | 5,500 |
| 02:16 PM | $183.30 | Down $ -0.03 | $183.30 | $183.26 | 2,900 |
| 02:15 PM | $183.33 | Up $0.02 | $183.39 | $183.28 | 3,600 |
| 02:14 PM | $183.31 | Down $ -0.01 | $183.36 | $183.29 | 2,600 |
| 02:13 PM | $183.32 | Down $ -0.06 | $183.39 | $183.30 | 3,900 |
| 02:12 PM | $183.38 | Up $0.01 | $183.38 | $183.36 | 300 |
| 02:11 PM | $183.37 | Up $0.09 | $183.37 | $183.33 | 400 |
| 02:10 PM | $183.28 | Up $0.03 | $183.28 | $183.24 | 2,000 |
| 02:09 PM | $183.25 | Down $ -0.03 | $183.37 | $183.25 | 3,100 |
| 02:07 PM | $183.28 | Up $0.13 | $183.28 | $183.18 | 2,300 |
| 02:07 PM | $183.28 | Up $0.00 | $183.28 | $183.18 | 0 |
| 02:06 PM | $183.15 | Up $0.07 | $183.15 | $183.13 | 4,000 |
| 02:05 PM | $183.08 | Down $ -0.02 | $183.16 | $183.08 | 2,200 |
| 02:03 PM | $183.10 | Up $0.10 | $183.25 | $183.05 | 7,300 |
| 02:03 PM | $183.10 | Up $0.00 | $183.25 | $183.05 | 0 |
| 02:02 PM | $183.00 | Up $0.13 | $183.01 | $182.82 | 2,100 |
| 02:01 PM | $182.87 | Up $0.03 | $182.87 | $182.77 | 5,200 |
| 02:00 PM | $182.84 | Up $0.25 | $182.84 | $182.62 | 1,300 |
| 01:59 PM | $182.59 | Up $0.06 | $182.59 | $182.53 | 5,100 |
| 01:58 PM | $182.53 | Down $ -0.01 | $182.53 | $182.53 | 100 |
| 01:57 PM | $182.54 | Up $0.09 | $182.54 | $182.42 | 3,800 |
| 01:56 PM | $182.45 | Down $ -0.08 | $182.50 | $182.45 | 4,200 |
| 01:55 PM | $182.53 | Up $0.03 | $182.53 | $182.45 | 1,800 |
| 01:54 PM | $182.50 | Down $ -0.04 | $182.55 | $182.43 | 4,400 |
| 01:53 PM | $182.54 | Down $ -0.10 | $182.63 | $182.50 | 6,000 |
| 01:52 PM | $182.64 | Up $0.10 | $182.64 | $182.53 | 7,300 |
| 01:51 PM | $182.54 | Down $ -0.01 | $182.55 | $182.50 | 1,100 |
| 01:50 PM | $182.55 | Down $ -0.14 | $182.69 | $182.55 | 3,300 |
| 01:49 PM | $182.69 | Up $0.08 | $182.72 | $182.61 | 1,300 |
| 01:48 PM | $182.61 | Up $0.11 | $182.61 | $182.47 | 2,000 |
| 01:47 PM | $182.51 | Up $0.03 | $182.52 | $182.51 | 1,800 |
| 01:46 PM | $182.48 | Up $0.03 | $182.48 | $182.46 | 300 |
| 01:45 PM | $182.44 | Up $0.01 | $182.53 | $182.39 | 4,600 |
| 01:44 PM | $182.43 | Up $0.03 | $182.43 | $182.39 | 300 |
| 01:43 PM | $182.40 | Up $0.07 | $182.40 | $182.27 | 2,000 |
| 01:42 PM | $182.33 | Down $ -0.01 | $182.43 | $182.30 | 2,300 |
| 01:41 PM | $182.34 | Up $0.08 | $182.34 | $182.28 | 1,700 |
| 01:40 PM | $182.26 | Down $ -0.07 | $182.42 | $182.26 | 1,800 |
| 01:39 PM | $182.33 | Up $0.14 | $182.41 | $182.22 | 5,000 |
| 01:38 PM | $182.19 | Up $0.09 | $182.19 | $182.16 | 600 |
| 01:37 PM | $182.10 | Up $0.01 | $182.16 | $182.10 | 1,200 |
| 01:36 PM | $182.09 | Down $ -0.06 | $182.14 | $182.08 | 1,200 |
| 01:35 PM | $182.15 | Up $0.01 | $182.15 | $182.14 | 200 |
| 01:34 PM | $182.14 | Down $ -0.06 | $182.25 | $182.11 | 1,300 |
| 01:33 PM | $182.20 | Down $ -0.23 | $182.40 | $182.19 | 1,400 |
| 01:32 PM | $182.43 | Down $ -0.06 | $182.49 | $182.40 | 3,100 |
| 01:31 PM | $182.49 | Up $0.06 | $182.50 | $182.43 | 1,100 |
| 01:30 PM | $182.43 | Up $0.01 | $182.44 | $182.36 | 1,800 |
| 01:29 PM | $182.42 | Up $0.10 | $182.42 | $182.38 | 300 |
| 01:28 PM | $182.32 | Down $ -0.02 | $182.45 | $182.32 | 5,300 |
| 01:27 PM | $182.34 | Up $0.12 | $182.34 | $182.28 | 200 |
| 01:26 PM | $182.22 | Down $ -0.06 | $182.31 | $182.22 | 2,800 |
| 01:25 PM | $182.28 | Down $ -0.06 | $182.30 | $182.28 | 3,400 |
| 01:24 PM | $182.34 | Up $0.11 | $182.37 | $182.28 | 1,600 |
| 01:23 PM | $182.23 | Down $ -0.01 | $182.28 | $182.23 | 200 |
| 01:22 PM | $182.24 | Down $ -0.14 | $182.33 | $182.24 | 1,300 |
| 01:21 PM | $182.38 | Up $0.04 | $182.39 | $182.38 | 300 |
| 01:20 PM | $182.34 | Down $ -0.20 | $182.57 | $182.34 | 3,600 |
| 01:18 PM | $182.54 | Down $ -0.03 | $182.56 | $182.53 | 300 |
| 01:18 PM | $182.54 | Up $0.00 | $182.56 | $182.53 | 0 |
| 01:17 PM | $182.57 | Down $ -0.05 | $182.62 | $182.53 | 1,500 |
| 01:16 PM | $182.62 | Up $0.00 | $182.66 | $182.56 | 1,400 |
| 01:15 PM | $182.62 | Up $0.07 | $182.62 | $182.62 | 100 |
| 01:14 PM | $182.55 | Down $ -0.05 | $182.63 | $182.55 | 1,100 |
| 01:13 PM | $182.60 | Down $ -0.07 | $182.67 | $182.55 | 1,300 |
| 01:12 PM | $182.67 | Down $ -0.14 | $182.81 | $182.67 | 2,200 |
| 01:11 PM | $182.81 | Up $0.19 | $182.86 | $182.65 | 900 |
| 01:10 PM | $182.62 | Up $0.05 | $182.69 | $182.59 | 4,600 |
| 01:08 PM | $182.57 | Up $0.30 | $182.65 | $182.31 | 3,400 |
| 01:08 PM | $182.57 | Up $0.00 | $182.65 | $182.31 | 0 |
| 01:07 PM | $182.27 | Up $0.15 | $182.27 | $182.19 | 900 |
| 01:06 PM | $182.12 | Down $ -0.02 | $182.15 | $182.06 | 1,400 |
| 01:05 PM | $182.14 | Up $0.00 | $182.14 | $182.14 | 200 |
| 01:04 PM | $182.14 | Down $ -0.19 | $182.27 | $182.14 | 600 |
| 01:03 PM | $182.33 | Down $ -0.07 | $182.42 | $182.29 | 1,800 |
| 01:02 PM | $182.40 | Up $0.05 | $182.40 | $182.36 | 200 |
| 01:01 PM | $182.35 | Up $0.03 | $182.35 | $182.31 | 200 |
| 01:00 PM | $182.32 | Down $ -0.08 | $182.42 | $182.29 | 1,800 |
| 12:59 PM | $182.40 | Down $ -0.04 | $182.48 | $182.40 | 2,400 |
| 12:58 PM | $182.44 | Down $ -0.05 | $182.48 | $182.42 | 900 |
| 12:57 PM | $182.49 | Down $ -0.07 | $182.60 | $182.45 | 7,400 |
| 12:56 PM | $182.56 | Up $0.07 | $182.56 | $182.47 | 800 |
| 12:55 PM | $182.49 | Up $0.05 | $182.49 | $182.46 | 300 |
| 12:54 PM | $182.44 | Up $0.04 | $182.49 | $182.32 | 1,200 |
| 12:53 PM | $182.40 | Up $0.04 | $182.40 | $182.27 | 1,600 |
| 12:52 PM | $182.36 | Down $ -0.11 | $182.44 | $182.36 | 2,900 |
| 12:51 PM | $182.47 | Up $0.10 | $182.47 | $182.38 | 700 |
| 12:50 PM | $182.37 | Up $0.04 | $182.37 | $182.28 | 3,200 |
| 12:49 PM | $182.33 | Down $ -0.14 | $182.47 | $182.33 | 2,100 |
| 12:48 PM | $182.47 | Down $ -0.09 | $182.52 | $182.47 | 3,500 |
| 12:47 PM | $182.56 | Up $0.07 | $182.57 | $182.52 | 600 |
| 12:46 PM | $182.49 | Up $0.16 | $182.52 | $182.37 | 1,400 |
| 12:45 PM | $182.33 | Down $ -0.05 | $182.33 | $182.30 | 1,300 |
| 12:44 PM | $182.38 | Up $0.00 | $182.38 | $182.38 | 100 |
| 12:43 PM | $182.38 | Up $0.12 | $182.43 | $182.25 | 1,900 |
| 12:42 PM | $182.26 | Down $ -0.22 | $182.43 | $182.20 | 3,900 |
| 12:41 PM | $182.48 | Up $0.00 | $182.48 | $182.48 | 200 |
| 12:40 PM | $182.47 | Down $ -0.14 | $182.55 | $182.37 | 9,100 |
| 12:39 PM | $182.61 | Up $0.05 | $182.61 | $182.57 | 1,100 |
| 12:38 PM | $182.57 | Up $0.06 | $182.62 | $182.57 | 1,300 |
| 12:36 PM | $182.50 | Up $0.17 | $182.59 | $182.36 | 5,100 |
| 12:36 PM | $182.50 | Up $0.00 | $182.59 | $182.36 | 0 |
| 12:35 PM | $182.33 | Down $ -0.09 | $182.38 | $182.33 | 1,300 |
| 12:34 PM | $182.42 | Up $0.03 | $182.42 | $182.26 | 2,700 |
| 12:33 PM | $182.39 | Down $ -0.05 | $182.40 | $182.38 | 2,400 |
| 12:32 PM | $182.44 | Down $ -0.05 | $182.44 | $182.43 | 900 |
| 12:31 PM | $182.49 | Up $0.02 | $182.49 | $182.49 | 100 |
| 12:30 PM | $182.47 | Up $0.04 | $182.47 | $182.38 | 1,800 |
| 12:29 PM | $182.43 | Down $ -0.12 | $182.54 | $182.36 | 2,200 |
| 12:28 PM | $182.55 | Down $ -0.01 | $182.65 | $182.51 | 2,100 |
| 12:27 PM | $182.56 | Down $ -0.24 | $182.77 | $182.56 | 5,100 |
| 12:26 PM | $182.80 | Up $0.01 | $182.81 | $182.80 | 200 |
| 12:25 PM | $182.79 | Up $0.06 | $182.82 | $182.78 | 500 |
| 12:23 PM | $182.73 | Down $ -0.03 | $182.79 | $182.71 | 2,400 |
| 12:23 PM | $182.73 | Up $0.00 | $182.79 | $182.71 | 0 |
| 12:22 PM | $182.76 | Up $0.09 | $182.80 | $182.71 | 600 |
| 12:21 PM | $182.67 | Up $0.05 | $182.67 | $182.67 | 100 |
| 12:20 PM | $182.62 | Down $ -0.03 | $182.77 | $182.62 | 2,700 |
| 12:19 PM | $182.65 | Down $ -0.09 | $182.66 | $182.65 | 800 |
| 12:18 PM | $182.74 | Up $0.09 | $182.77 | $182.65 | 2,900 |
| 12:17 PM | $182.65 | Up $0.22 | $182.65 | $182.47 | 1,100 |
| 12:16 PM | $182.43 | Down $ -0.10 | $182.49 | $182.38 | 3,400 |
| 12:15 PM | $182.53 | Up $0.03 | $182.53 | $182.45 | 2,600 |
| 12:14 PM | $182.50 | Up $0.00 | $182.50 | $182.50 | 100 |
| 12:13 PM | $182.49 | Down $ -0.03 | $182.59 | $182.49 | 3,200 |
| 12:12 PM | $182.52 | Up $0.31 | $182.53 | $182.21 | 2,600 |
| 12:11 PM | $182.21 | Down $ -0.22 | $182.43 | $182.21 | 2,900 |
| 12:10 PM | $182.43 | Down $ -0.05 | $182.52 | $182.43 | 800 |
| 12:09 PM | $182.48 | Down $ -0.13 | $182.58 | $182.48 | 1,500 |
| 12:08 PM | $182.61 | Up $0.04 | $182.65 | $182.57 | 2,000 |
| 12:07 PM | $182.57 | Up $0.02 | $182.58 | $182.53 | 1,500 |
| 12:06 PM | $182.55 | Up $0.08 | $182.62 | $182.55 | 3,100 |
| 12:05 PM | $182.47 | Down $ -0.11 | $182.58 | $182.47 | 2,600 |
| 12:04 PM | $182.58 | Down $ -0.11 | $182.67 | $182.58 | 1,800 |
| 12:03 PM | $182.69 | Down $ -0.03 | $182.77 | $182.68 | 4,600 |
| 12:02 PM | $182.72 | Up $0.06 | $182.74 | $182.66 | 1,000 |
| 12:01 PM | $182.66 | Down $ -0.07 | $182.72 | $182.62 | 2,600 |
| 12:00 PM | $182.73 | Up $0.05 | $182.80 | $182.72 | 1,000 |
| 11:59 AM | $182.68 | Up $0.05 | $182.71 | $182.67 | 800 |
| 11:58 AM | $182.63 | Down $ -0.08 | $182.74 | $182.63 | 1,300 |
| 11:57 AM | $182.71 | Down $ -0.22 | $182.87 | $182.71 | 2,200 |
| 11:56 AM | $182.93 | Up $0.00 | $182.93 | $182.86 | 1,300 |
| 11:55 AM | $182.93 | Up $0.00 | $182.98 | $182.89 | 900 |
| 11:54 AM | $182.93 | Down $ -0.01 | $182.98 | $182.85 | 2,500 |
| 11:53 AM | $182.94 | Down $ -0.15 | $183.04 | $182.94 | 1,000 |
| 11:52 AM | $183.09 | Down $ -0.07 | $183.11 | $183.04 | 1,800 |
| 11:51 AM | $183.16 | Down $ -0.06 | $183.33 | $183.16 | 4,600 |
| 11:50 AM | $183.22 | Up $0.00 | $183.22 | $183.16 | 2,100 |
| 11:49 AM | $183.22 | Up $0.09 | $183.22 | $183.18 | 300 |
| 11:48 AM | $183.13 | Up $0.07 | $183.13 | $183.02 | 1,000 |
| 11:47 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 100 |
| 11:46 AM | $183.05 | Down $ -0.09 | $183.11 | $182.99 | 4,800 |
| 11:45 AM | $183.14 | Up $0.10 | $183.14 | $183.10 | 1,300 |
| 11:44 AM | $183.04 | Down $ -0.11 | $183.10 | $183.04 | 4,600 |
| 11:43 AM | $183.15 | Up $0.03 | $183.16 | $183.15 | 600 |
| 11:42 AM | $183.12 | Up $0.02 | $183.15 | $183.10 | 800 |
| 11:41 AM | $183.10 | Up $0.03 | $183.10 | $183.03 | 400 |
| 11:40 AM | $183.07 | Up $0.20 | $183.07 | $182.86 | 5,600 |
| 11:39 AM | $182.87 | Down $ -0.15 | $183.06 | $182.87 | 6,500 |
| 11:38 AM | $183.02 | Down $ -0.10 | $183.18 | $183.02 | 2,700 |
| 11:37 AM | $183.13 | Down $ -0.06 | $183.19 | $183.06 | 2,400 |
| 11:36 AM | $183.18 | Down $ -0.25 | $183.35 | $183.18 | 3,000 |
| 11:35 AM | $183.43 | Down $ -0.17 | $183.54 | $183.36 | 3,900 |
| 11:34 AM | $183.60 | Up $0.03 | $183.60 | $183.55 | 500 |
| 11:33 AM | $183.57 | Down $ -0.03 | $183.61 | $183.55 | 1,800 |
| 11:32 AM | $183.60 | Up $0.14 | $183.60 | $183.51 | 1,200 |
| 11:31 AM | $183.46 | Down $ -0.08 | $183.56 | $183.42 | 5,800 |
| 11:29 AM | $183.54 | Up $0.00 | $183.63 | $183.54 | 1,800 |
| 11:29 AM | $183.54 | Up $0.00 | $183.63 | $183.54 | 0 |
| 11:28 AM | $183.54 | Down $ -0.06 | $183.60 | $183.54 | 2,200 |
| 11:27 AM | $183.60 | Down $ -0.07 | $183.72 | $183.60 | 2,000 |
| 11:26 AM | $183.67 | Down $ -0.03 | $183.67 | $183.60 | 2,800 |
| 11:25 AM | $183.70 | Up $0.17 | $183.70 | $183.47 | 5,700 |
| 11:24 AM | $183.53 | Down $ -0.03 | $183.55 | $183.50 | 600 |
| 11:23 AM | $183.55 | Up $0.10 | $183.66 | $183.53 | 1,300 |
| 11:22 AM | $183.45 | Down $ -0.01 | $183.63 | $183.44 | 6,300 |
| 11:21 AM | $183.46 | Down $ -0.18 | $183.64 | $183.46 | 3,600 |
| 11:20 AM | $183.64 | Down $ -0.05 | $183.67 | $183.57 | 2,300 |
| 11:19 AM | $183.69 | Down $ -0.06 | $183.76 | $183.64 | 1,600 |
| 11:17 AM | $183.75 | Down $ -0.05 | $183.78 | $183.75 | 400 |
| 11:17 AM | $183.75 | Up $0.00 | $183.78 | $183.75 | 0 |
| 11:16 AM | $183.80 | Down $ -0.04 | $183.96 | $183.80 | 1,700 |
| 11:15 AM | $183.84 | Down $ -0.09 | $183.97 | $183.84 | 1,300 |
| 11:14 AM | $183.94 | Down $ -0.16 | $184.14 | $183.87 | 4,700 |
| 11:12 AM | $184.10 | Up $0.02 | $184.35 | $184.03 | 13,800 |
| 11:12 AM | $184.10 | Up $0.00 | $184.35 | $184.03 | 0 |
| 11:11 AM | $184.08 | Up $0.15 | $184.08 | $183.88 | 3,300 |
| 11:10 AM | $183.93 | Up $0.11 | $184.03 | $183.78 | 3,200 |
| 11:09 AM | $183.82 | Up $0.23 | $183.87 | $183.65 | 2,700 |
| 11:08 AM | $183.59 | Up $0.02 | $183.60 | $183.36 | 8,800 |
| 11:07 AM | $183.57 | Down $ -0.13 | $183.63 | $183.55 | 3,600 |
| 11:06 AM | $183.70 | Up $0.11 | $183.70 | $183.50 | 3,700 |
| 11:05 AM | $183.59 | Down $ -0.12 | $183.68 | $183.59 | 3,000 |
| 11:04 AM | $183.71 | Up $0.02 | $183.71 | $183.66 | 1,800 |
| 11:03 AM | $183.69 | Up $0.01 | $183.76 | $183.68 | 9,400 |
| 11:02 AM | $183.68 | Down $ -0.04 | $183.73 | $183.68 | 1,400 |
| 11:00 AM | $183.73 | Up $0.06 | $183.73 | $183.70 | 200 |
| 11:00 AM | $183.73 | Up $0.00 | $183.73 | $183.70 | 0 |
| 10:59 AM | $183.67 | Down $ -0.03 | $183.73 | $183.65 | 10,000 |
| 10:58 AM | $183.70 | Up $0.05 | $183.75 | $183.66 | 2,600 |
| 10:57 AM | $183.65 | Down $ -0.10 | $183.76 | $183.65 | 1,500 |
| 10:56 AM | $183.76 | Down $ -0.11 | $183.86 | $183.75 | 4,200 |
| 10:55 AM | $183.86 | Up $0.04 | $183.92 | $183.78 | 1,500 |
| 10:54 AM | $183.83 | Up $0.11 | $183.83 | $183.72 | 6,700 |
| 10:53 AM | $183.71 | Up $0.00 | $183.73 | $183.69 | 1,100 |
| 10:52 AM | $183.71 | Down $ -0.06 | $183.83 | $183.71 | 2,800 |
| 10:51 AM | $183.77 | Up $0.10 | $183.77 | $183.42 | 7,800 |
| 10:50 AM | $183.67 | Down $ -0.11 | $183.86 | $183.67 | 2,500 |
| 10:49 AM | $183.78 | Up $0.09 | $183.87 | $183.67 | 2,500 |
| 10:48 AM | $183.69 | Down $ -0.14 | $183.73 | $183.69 | 900 |
| 10:47 AM | $183.83 | Up $0.14 | $183.83 | $183.78 | 1,100 |
| 10:46 AM | $183.69 | Down $ -0.17 | $183.81 | $183.69 | 1,100 |
| 10:45 AM | $183.86 | Down $ -0.18 | $184.11 | $183.83 | 7,100 |
| 10:44 AM | $184.04 | Up $0.06 | $184.09 | $183.94 | 4,700 |
| 10:43 AM | $183.98 | Up $0.46 | $183.98 | $183.54 | 1,900 |
| 10:42 AM | $183.52 | Down $ -0.08 | $183.62 | $183.47 | 1,100 |
| 10:41 AM | $183.60 | Down $ -0.02 | $183.60 | $183.43 | 4,400 |
| 10:40 AM | $183.62 | Down $0.00 | $183.62 | $183.57 | 1,700 |
| 10:39 AM | $183.62 | Up $0.00 | $183.67 | $183.61 | 2,700 |
| 10:38 AM | $183.62 | Down $ -0.28 | $183.82 | $183.62 | 2,200 |
| 10:37 AM | $183.90 | Up $0.10 | $183.90 | $183.75 | 1,100 |
| 10:36 AM | $183.80 | Down $ -0.05 | $183.89 | $183.73 | 2,800 |
| 10:35 AM | $183.85 | Down $ -0.04 | $183.85 | $183.75 | 1,900 |
| 10:34 AM | $183.89 | Up $0.24 | $183.89 | $183.69 | 1,100 |
| 10:33 AM | $183.65 | Up $0.03 | $183.65 | $183.65 | 200 |
| 10:32 AM | $183.62 | Up $0.14 | $183.62 | $183.35 | 3,600 |
| 10:31 AM | $183.48 | Up $0.07 | $183.53 | $183.45 | 1,000 |
| 10:30 AM | $183.41 | Down $ -0.21 | $183.62 | $183.41 | 1,600 |
| 10:29 AM | $183.62 | Up $0.15 | $183.72 | $183.52 | 1,500 |
| 10:28 AM | $183.47 | Down $ -0.21 | $183.70 | $183.37 | 5,100 |
| 10:27 AM | $183.68 | Down $ -0.27 | $183.95 | $183.64 | 3,700 |
| 10:26 AM | $183.95 | Up $0.25 | $184.00 | $183.73 | 2,700 |
| 10:25 AM | $183.70 | Down $ -0.07 | $183.73 | $183.70 | 800 |
| 10:24 AM | $183.77 | Down $ -0.18 | $184.01 | $183.77 | 2,000 |
| 10:23 AM | $183.95 | Up $0.06 | $183.96 | $183.86 | 1,300 |
| 10:22 AM | $183.89 | Down $ -0.03 | $183.91 | $183.83 | 1,200 |
| 10:21 AM | $183.92 | Up $0.01 | $183.92 | $183.85 | 900 |
| 10:20 AM | $183.91 | Down $ -0.04 | $184.00 | $183.86 | 2,100 |
| 10:19 AM | $183.95 | Up $0.08 | $183.95 | $183.82 | 1,500 |
| 10:18 AM | $183.87 | Down $ -0.76 | $184.50 | $183.87 | 2,000 |
| 10:17 AM | $184.63 | Up $0.12 | $184.83 | $184.53 | 4,000 |
| 10:16 AM | $184.51 | Up $0.18 | $184.65 | $184.34 | 8,000 |
| 10:15 AM | $184.33 | Up $0.39 | $184.33 | $183.98 | 1,100 |
| 10:14 AM | $183.94 | Up $0.25 | $183.94 | $183.71 | 800 |
| 10:12 AM | $183.69 | Down $ -0.18 | $183.91 | $183.69 | 2,600 |
| 10:12 AM | $183.69 | Up $0.00 | $183.91 | $183.69 | 0 |
| 10:11 AM | $183.87 | Up $0.09 | $183.96 | $183.66 | 3,000 |
| 10:10 AM | $183.77 | Up $0.17 | $183.77 | $183.52 | 2,900 |
| 10:09 AM | $183.60 | Up $0.03 | $183.73 | $183.60 | 1,200 |
| 10:08 AM | $183.57 | Down $ -0.04 | $183.72 | $183.57 | 2,900 |
| 10:07 AM | $183.61 | Up $0.04 | $183.65 | $183.52 | 5,500 |
| 10:06 AM | $183.57 | Down $ -0.10 | $183.65 | $183.49 | 3,500 |
| 10:05 AM | $183.67 | Down $ -0.06 | $183.69 | $183.62 | 1,400 |
| 10:04 AM | $183.73 | Up $0.13 | $183.80 | $183.67 | 5,600 |
| 10:03 AM | $183.60 | Up $0.06 | $183.67 | $183.49 | 2,400 |
| 10:02 AM | $183.54 | Down $ -0.07 | $183.64 | $183.47 | 6,400 |
| 10:01 AM | $183.61 | Down $ -0.17 | $183.80 | $183.61 | 9,600 |
| 10:00 AM | $183.78 | Up $0.30 | $183.78 | $183.39 | 4,700 |
| 09:59 AM | $183.48 | Down $ -0.29 | $183.73 | $183.47 | 3,700 |
| 09:58 AM | $183.77 | Down $ -0.11 | $184.03 | $183.71 | 6,600 |
| 09:57 AM | $183.88 | Up $0.09 | $183.88 | $183.68 | 6,000 |
| 09:56 AM | $183.79 | Down $ -0.10 | $183.91 | $183.79 | 1,500 |
| 09:55 AM | $183.89 | Up $0.19 | $184.11 | $183.80 | 7,100 |
| 09:54 AM | $183.70 | Down $ -0.09 | $183.82 | $183.62 | 4,100 |
| 09:53 AM | $183.80 | Down $ -0.07 | $183.94 | $183.55 | 13,400 |
| 09:52 AM | $183.86 | Up $0.44 | $183.86 | $183.44 | 3,300 |
| 09:51 AM | $183.42 | Down $ -0.49 | $183.91 | $183.42 | 4,300 |
| 09:50 AM | $183.91 | Down $ -0.28 | $184.17 | $183.91 | 5,200 |
| 09:49 AM | $184.19 | Up $0.26 | $184.32 | $183.97 | 3,900 |
| 09:48 AM | $183.93 | Up $0.08 | $183.93 | $183.80 | 1,900 |
| 09:47 AM | $183.85 | Down $ -0.06 | $184.00 | $183.79 | 3,900 |
| 09:46 AM | $183.92 | Up $0.13 | $184.03 | $183.68 | 8,900 |
| 09:45 AM | $183.78 | Down $ -0.15 | $183.92 | $183.64 | 5,000 |
| 09:44 AM | $183.93 | Down $ -0.37 | $184.35 | $183.91 | 8,600 |
| 09:43 AM | $184.30 | Up $0.68 | $184.48 | $183.67 | 9,200 |
| 09:42 AM | $183.62 | Up $0.09 | $183.78 | $183.54 | 6,300 |
| 09:41 AM | $183.53 | Down $ -0.39 | $184.03 | $183.53 | 9,100 |
| 09:40 AM | $183.92 | Up $0.11 | $184.09 | $183.73 | 9,300 |
| 09:39 AM | $183.81 | Down $ -0.33 | $184.17 | $183.48 | 9,700 |
| 09:38 AM | $184.14 | Up $0.29 | $184.25 | $183.89 | 16,000 |
| 09:37 AM | $183.85 | Up $0.12 | $184.18 | $183.75 | 10,000 |
| 09:36 AM | $183.73 | Up $0.08 | $184.21 | $183.54 | 19,600 |
| 09:35 AM | $183.65 | Up $0.19 | $183.65 | $183.45 | 6,700 |
| 09:34 AM | $183.46 | Up $0.32 | $183.50 | $183.01 | 2,900 |
| 09:33 AM | $183.14 | Down $ -0.30 | $183.44 | $182.93 | 5,100 |
| 09:32 AM | $183.44 | Down $ -0.62 | $184.17 | $183.37 | 1,200 |
| 09:31 AM | $184.06 | Up $1.34 | $184.06 | $182.72 | 21,800 |
| 09:30 AM | $182.72 | Up $2.50 | $182.72 | $180.01 | 37,700 |
| Previous close | $180.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/07/2026 | $183.92 | $182.76 | $184.40 | $182.06 | 1,180,300 |
| 22/07/2026 | $180.22 | $180.35 | $180.69 | $179.65 | 498,100 |
| 21/07/2026 | $179.46 | $179.06 | $179.93 | $179.06 | 726,200 |
| 20/07/2026 | $178.11 | $179.59 | $179.94 | $178.07 | 972,400 |
| 17/07/2026 | $180.94 | $180.49 | $180.94 | $179.50 | 1,230,900 |
| 16/07/2026 | $180.16 | $178.75 | $180.17 | $178.62 | 913,500 |
| 15/07/2026 | $174.26 | $174.19 | $174.78 | $173.40 | 821,000 |
| 14/07/2026 | $175.58 | $175.76 | $176.46 | $175.43 | 651,200 |
| 13/07/2026 | $177.53 | $177.37 | $178.40 | $177.13 | 941,100 |
| 10/07/2026 | $176.19 | $176.54 | $176.99 | $176.05 | 461,700 |
| 09/07/2026 | $176.10 | $176.36 | $177.11 | $175.88 | 717,000 |
| 08/07/2026 | $173.82 | $172.38 | $174.17 | $172.38 | 656,900 |
| 07/07/2026 | $174.34 | $172.72 | $174.57 | $172.47 | 981,500 |
| 06/07/2026 | $172.65 | $172.35 | $173.21 | $172.01 | 1,017,700 |
| 03/07/2026 | $172.43 | $172.68 | $173.00 | $172.30 | 364,500 |
| 02/07/2026 | $172.21 | $171.95 | $172.44 | $170.81 | 636,500 |
| 30/06/2026 | $169.25 | $170.65 | $170.99 | $168.99 | 2,005,700 |
| 29/06/2026 | $170.83 | $171.09 | $171.40 | $169.41 | 1,363,600 |
| 26/06/2026 | $171.00 | $170.87 | $171.48 | $170.38 | 1,163,900 |
| 25/06/2026 | $170.79 | $170.89 | $171.23 | $169.60 | 1,128,900 |
| 24/06/2026 | $165.00 | $165.65 | $166.04 | $164.54 | 883,500 |
| 23/06/2026 | $163.27 | $163.95 | $164.04 | $162.82 | 1,660,100 |
| 22/06/2026 | $161.59 | $162.30 | $162.64 | $161.00 | 2,670,700 |
| 19/06/2026 | $159.73 | $160.49 | $160.66 | $159.65 | 791,300 |
| 18/06/2026 | $160.40 | $161.23 | $161.29 | $159.09 | 1,073,300 |
| 17/06/2026 | $160.96 | $163.10 | $163.22 | $160.05 | 830,700 |
| 16/06/2026 | $164.88 | $164.94 | $165.24 | $164.32 | 1,462,600 |
| 15/06/2026 | $164.27 | $164.06 | $164.64 | $163.71 | 2,070,700 |
| 12/06/2026 | $166.47 | $166.02 | $167.21 | $165.42 | 1,701,200 |
| 11/06/2026 | $164.98 | $165.70 | $165.92 | $164.64 | 2,936,500 |
Graphs are not available, please refer to the detailed table