Find a quote
CANADIAN NATIONAL RAILWAY CO.
131.35 Down -2.74 (-2.09 %)
Delayed : 2025/11/18 17:40:00
- Previous close $134.09
- Opening $132.94
- Today High $133.13
- Today Low $131.25
- Price Bid $131.35
- Price Ask $131.35
- 52 Weeks High $157.95
- 52 Weeks Low $126.11
- Size Bid 2
- Size Ask 4
- Volume 1,346,993
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $131.35 | Up $0.00 | $131.35 | $131.35 | 496,100 |
| 03:59 PM | $131.35 | Down $ -0.01 | $131.40 | $131.32 | 27,800 |
| 03:58 PM | $131.36 | Down $ -0.04 | $131.41 | $131.32 | 12,800 |
| 03:57 PM | $131.40 | Down $ -0.08 | $131.48 | $131.40 | 8,500 |
| 03:56 PM | $131.48 | Up $0.08 | $131.52 | $131.42 | 6,200 |
| 03:55 PM | $131.40 | Down $ -0.16 | $131.62 | $131.35 | 13,000 |
| 03:54 PM | $131.56 | Up $0.03 | $131.58 | $131.53 | 6,700 |
| 03:53 PM | $131.53 | Down $ -0.02 | $131.56 | $131.48 | 2,600 |
| 03:52 PM | $131.55 | Down $ -0.05 | $131.62 | $131.53 | 5,800 |
| 03:51 PM | $131.60 | Down $ -0.03 | $131.64 | $131.59 | 4,600 |
| 03:50 PM | $131.63 | Up $0.25 | $131.63 | $131.39 | 4,300 |
| 03:49 PM | $131.38 | Down $ -0.03 | $131.41 | $131.37 | 2,700 |
| 03:48 PM | $131.41 | Up $0.08 | $131.41 | $131.31 | 2,100 |
| 03:47 PM | $131.33 | Up $0.01 | $131.39 | $131.33 | 2,000 |
| 03:46 PM | $131.32 | Down $ -0.05 | $131.35 | $131.31 | 1,300 |
| 03:45 PM | $131.37 | Up $0.07 | $131.38 | $131.32 | 2,900 |
| 03:44 PM | $131.30 | Down $ -0.03 | $131.32 | $131.30 | 1,100 |
| 03:43 PM | $131.33 | Down $ -0.02 | $131.34 | $131.28 | 4,000 |
| 03:42 PM | $131.35 | Up $0.02 | $131.37 | $131.31 | 3,700 |
| 03:41 PM | $131.33 | Down $ -0.06 | $131.39 | $131.33 | 5,500 |
| 03:40 PM | $131.39 | Up $0.00 | $131.39 | $131.34 | 3,600 |
| 03:39 PM | $131.39 | Up $0.04 | $131.39 | $131.34 | 1,400 |
| 03:38 PM | $131.35 | Up $0.00 | $131.36 | $131.33 | 700 |
| 03:37 PM | $131.35 | Up $0.06 | $131.35 | $131.30 | 1,300 |
| 03:36 PM | $131.29 | Down $ -0.04 | $131.36 | $131.28 | 2,800 |
| 03:35 PM | $131.33 | Up $0.02 | $131.41 | $131.33 | 3,100 |
| 03:34 PM | $131.31 | Down $ -0.02 | $131.33 | $131.31 | 600 |
| 03:33 PM | $131.33 | Up $0.04 | $131.34 | $131.28 | 2,000 |
| 03:32 PM | $131.29 | Up $0.00 | $131.29 | $131.25 | 8,700 |
| 03:31 PM | $131.29 | Down $ -0.12 | $131.40 | $131.29 | 6,800 |
| 03:30 PM | $131.41 | Up $0.06 | $131.41 | $131.34 | 2,100 |
| 03:29 PM | $131.35 | Down $ -0.02 | $131.39 | $131.35 | 1,200 |
| 03:28 PM | $131.37 | Up $0.00 | $131.37 | $131.33 | 900 |
| 03:27 PM | $131.37 | Down $ -0.06 | $131.43 | $131.37 | 12,700 |
| 03:26 PM | $131.43 | Down $ -0.03 | $131.45 | $131.43 | 700 |
| 03:25 PM | $131.46 | Down $ -0.04 | $131.49 | $131.41 | 3,400 |
| 03:24 PM | $131.50 | Up $0.04 | $131.51 | $131.47 | 900 |
| 03:23 PM | $131.46 | Down $ -0.02 | $131.51 | $131.44 | 2,500 |
| 03:22 PM | $131.48 | Up $0.01 | $131.48 | $131.48 | 300 |
| 03:21 PM | $131.47 | Down $ -0.05 | $131.53 | $131.47 | 2,300 |
| 03:20 PM | $131.52 | Up $0.08 | $131.52 | $131.42 | 1,300 |
| 03:19 PM | $131.44 | Up $0.00 | $131.46 | $131.43 | 1,000 |
| 03:18 PM | $131.44 | Up $0.00 | $131.46 | $131.41 | 1,900 |
| 03:17 PM | $131.44 | Down $ -0.09 | $131.53 | $131.43 | 4,300 |
| 03:16 PM | $131.53 | Up $0.01 | $131.53 | $131.51 | 300 |
| 03:15 PM | $131.52 | Down $ -0.01 | $131.55 | $131.52 | 1,300 |
| 03:14 PM | $131.53 | Up $0.03 | $131.57 | $131.50 | 2,500 |
| 03:13 PM | $131.50 | Down $ -0.03 | $131.51 | $131.50 | 600 |
| 03:12 PM | $131.53 | Down $ -0.03 | $131.56 | $131.50 | 2,800 |
| 03:11 PM | $131.56 | Down $ -0.01 | $131.58 | $131.56 | 600 |
| 03:10 PM | $131.57 | Down $ -0.02 | $131.61 | $131.57 | 1,500 |
| 03:09 PM | $131.59 | Up $0.00 | $131.59 | $131.59 | 300 |
| 03:08 PM | $131.59 | Up $0.00 | $131.71 | $131.59 | 2,400 |
| 03:07 PM | $131.59 | Down $ -0.01 | $131.59 | $131.56 | 700 |
| 03:06 PM | $131.60 | Up $0.01 | $131.61 | $131.55 | 1,500 |
| 03:05 PM | $131.59 | Up $0.03 | $131.66 | $131.59 | 2,100 |
| 03:04 PM | $131.56 | Down $ -0.02 | $131.58 | $131.56 | 500 |
| 03:03 PM | $131.58 | Down $ -0.11 | $131.65 | $131.58 | 1,000 |
| 03:02 PM | $131.69 | Up $0.00 | $131.69 | $131.63 | 1,400 |
| 03:01 PM | $131.69 | Down $ -0.09 | $131.78 | $131.69 | 1,300 |
| 03:00 PM | $131.78 | Up $0.11 | $131.79 | $131.65 | 5,400 |
| 02:59 PM | $131.67 | Up $0.05 | $131.67 | $131.63 | 600 |
| 02:58 PM | $131.62 | Up $0.08 | $131.62 | $131.57 | 1,300 |
| 02:57 PM | $131.54 | Down $ -0.05 | $131.58 | $131.54 | 900 |
| 02:56 PM | $131.59 | Up $0.07 | $131.59 | $131.55 | 600 |
| 02:55 PM | $131.52 | Up $0.02 | $131.52 | $131.45 | 17,700 |
| 02:54 PM | $131.50 | Down $ -0.04 | $131.53 | $131.50 | 2,300 |
| 02:53 PM | $131.54 | Down $ -0.07 | $131.57 | $131.54 | 500 |
| 02:52 PM | $131.61 | Up $0.04 | $131.61 | $131.56 | 500 |
| 02:51 PM | $131.57 | Up $0.03 | $131.57 | $131.50 | 7,200 |
| 02:50 PM | $131.54 | Down $ -0.04 | $131.58 | $131.51 | 1,800 |
| 02:49 PM | $131.58 | Down $ -0.02 | $131.63 | $131.58 | 1,500 |
| 02:48 PM | $131.60 | Down $ -0.04 | $131.64 | $131.60 | 1,800 |
| 02:47 PM | $131.64 | Up $0.14 | $131.64 | $131.53 | 3,000 |
| 02:46 PM | $131.50 | Down $ -0.03 | $131.52 | $131.50 | 1,800 |
| 02:45 PM | $131.53 | Up $0.03 | $131.55 | $131.50 | 5,100 |
| 02:44 PM | $131.50 | Down $ -0.10 | $131.57 | $131.50 | 5,300 |
| 02:43 PM | $131.60 | Down $ -0.02 | $131.63 | $131.58 | 700 |
| 02:42 PM | $131.62 | Down $ -0.06 | $131.64 | $131.60 | 1,800 |
| 02:41 PM | $131.68 | Down $ -0.02 | $131.72 | $131.68 | 1,200 |
| 02:40 PM | $131.70 | Up $0.07 | $131.70 | $131.63 | 2,300 |
| 02:39 PM | $131.63 | Up $0.07 | $131.63 | $131.57 | 2,100 |
| 02:38 PM | $131.56 | Up $0.00 | $131.57 | $131.52 | 800 |
| 02:37 PM | $131.56 | Down $ -0.01 | $131.67 | $131.56 | 1,400 |
| 02:36 PM | $131.57 | Up $0.06 | $131.57 | $131.50 | 2,700 |
| 02:35 PM | $131.51 | Up $0.04 | $131.53 | $131.47 | 1,000 |
| 02:34 PM | $131.47 | Down $ -0.12 | $131.58 | $131.47 | 10,400 |
| 02:33 PM | $131.59 | Up $0.02 | $131.60 | $131.55 | 800 |
| 02:32 PM | $131.57 | Down $ -0.02 | $131.63 | $131.57 | 1,500 |
| 02:31 PM | $131.59 | Up $0.02 | $131.64 | $131.55 | 2,600 |
| 02:30 PM | $131.57 | Down $ -0.03 | $131.61 | $131.57 | 1,500 |
| 02:29 PM | $131.60 | Down $ -0.04 | $131.63 | $131.59 | 900 |
| 02:28 PM | $131.64 | Down $ -0.10 | $131.76 | $131.64 | 2,500 |
| 02:27 PM | $131.74 | Down $ -0.03 | $131.76 | $131.74 | 800 |
| 02:26 PM | $131.77 | Down $ -0.01 | $131.80 | $131.75 | 1,400 |
| 02:25 PM | $131.78 | Up $0.03 | $131.78 | $131.75 | 1,100 |
| 02:24 PM | $131.75 | Down $ -0.08 | $131.84 | $131.75 | 1,500 |
| 02:23 PM | $131.83 | Down $ -0.08 | $131.88 | $131.81 | 1,200 |
| 02:22 PM | $131.91 | Up $0.01 | $131.91 | $131.88 | 600 |
| 02:21 PM | $131.90 | Up $0.00 | $131.95 | $131.89 | 3,200 |
| 02:20 PM | $131.90 | Up $0.00 | $131.90 | $131.90 | 400 |
| 02:19 PM | $131.90 | Up $0.14 | $131.94 | $131.77 | 8,800 |
| 02:18 PM | $131.76 | Up $0.06 | $131.76 | $131.72 | 600 |
| 02:17 PM | $131.70 | Down $ -0.07 | $131.77 | $131.70 | 1,200 |
| 02:16 PM | $131.77 | Up $0.03 | $131.78 | $131.77 | 1,400 |
| 02:15 PM | $131.74 | Down $ -0.03 | $131.77 | $131.73 | 600 |
| 02:14 PM | $131.77 | Up $0.05 | $131.78 | $131.74 | 900 |
| 02:13 PM | $131.72 | Up $0.05 | $131.72 | $131.65 | 1,500 |
| 02:12 PM | $131.67 | Down $ -0.04 | $131.69 | $131.67 | 300 |
| 02:11 PM | $131.71 | Up $0.00 | $131.71 | $131.68 | 500 |
| 02:10 PM | $131.71 | Up $0.08 | $131.71 | $131.67 | 1,600 |
| 02:09 PM | $131.63 | Up $0.05 | $131.63 | $131.55 | 500 |
| 02:08 PM | $131.58 | Down $ -0.02 | $131.59 | $131.55 | 600 |
| 02:07 PM | $131.60 | Down $ -0.08 | $131.68 | $131.56 | 1,600 |
| 02:06 PM | $131.68 | Up $0.07 | $131.68 | $131.64 | 500 |
| 02:05 PM | $131.61 | Up $0.01 | $131.61 | $131.59 | 300 |
| 02:04 PM | $131.60 | Up $0.07 | $131.60 | $131.55 | 700 |
| 02:03 PM | $131.53 | Up $0.01 | $131.55 | $131.50 | 3,800 |
| 02:02 PM | $131.52 | Down $ -0.09 | $131.55 | $131.52 | 1,100 |
| 02:01 PM | $131.61 | Up $0.07 | $131.64 | $131.59 | 1,300 |
| 02:00 PM | $131.54 | Down $ -0.07 | $131.62 | $131.54 | 1,100 |
| 01:59 PM | $131.61 | Up $0.04 | $131.61 | $131.57 | 700 |
| 01:58 PM | $131.57 | Down $ -0.05 | $131.60 | $131.57 | 500 |
| 01:57 PM | $131.62 | Down $ -0.03 | $131.65 | $131.60 | 2,000 |
| 01:56 PM | $131.65 | Down $ -0.10 | $131.72 | $131.65 | 1,300 |
| 01:55 PM | $131.75 | Down $ -0.11 | $131.84 | $131.75 | 1,200 |
| 01:54 PM | $131.86 | Down $ -0.04 | $131.89 | $131.86 | 700 |
| 01:53 PM | $131.90 | Up $0.03 | $131.90 | $131.84 | 2,100 |
| 01:52 PM | $131.87 | Down $ -0.08 | $131.95 | $131.85 | 2,400 |
| 01:51 PM | $131.95 | Down $ -0.08 | $131.97 | $131.95 | 4,400 |
| 01:50 PM | $132.03 | Down $ -0.03 | $132.04 | $132.03 | 600 |
| 01:49 PM | $132.06 | Up $0.05 | $132.06 | $132.02 | 1,300 |
| 01:48 PM | $132.01 | Down $ -0.10 | $132.10 | $132.01 | 600 |
| 01:47 PM | $132.11 | Down $ -0.09 | $132.20 | $132.11 | 800 |
| 01:46 PM | $132.20 | Up $0.06 | $132.20 | $132.18 | 400 |
| 01:45 PM | $132.14 | Down $ -0.01 | $132.16 | $132.14 | 500 |
| 01:44 PM | $132.15 | Up $0.02 | $132.17 | $132.15 | 700 |
| 01:43 PM | $132.13 | Up $0.10 | $132.13 | $132.04 | 1,300 |
| 01:42 PM | $132.03 | Up $0.08 | $132.03 | $131.95 | 3,900 |
| 01:41 PM | $131.95 | Down $ -0.05 | $132.00 | $131.95 | 1,000 |
| 01:40 PM | $132.00 | Up $0.10 | $132.00 | $131.92 | 1,600 |
| 01:39 PM | $131.90 | Down $ -0.04 | $131.95 | $131.90 | 800 |
| 01:38 PM | $131.94 | Down $ -0.03 | $131.99 | $131.94 | 1,400 |
| 01:37 PM | $131.97 | Up $0.03 | $131.97 | $131.89 | 1,500 |
| 01:35 PM | $131.94 | Up $0.00 | $131.94 | $131.92 | 400 |
| 01:35 PM | $131.94 | Up $0.00 | $131.94 | $131.92 | 0 |
| 01:34 PM | $131.94 | Down $ -0.01 | $131.97 | $131.94 | 400 |
| 01:33 PM | $131.95 | Down $ -0.01 | $132.04 | $131.95 | 6,000 |
| 01:32 PM | $131.96 | Up $0.02 | $131.98 | $131.96 | 1,100 |
| 01:31 PM | $131.94 | Down $ -0.01 | $131.94 | $131.94 | 100 |
| 01:30 PM | $131.95 | Up $0.03 | $131.98 | $131.95 | 400 |
| 01:29 PM | $131.92 | Down $ -0.04 | $131.99 | $131.89 | 1,800 |
| 01:28 PM | $131.96 | Down $ -0.07 | $132.02 | $131.93 | 1,100 |
| 01:27 PM | $132.03 | Up $0.08 | $132.03 | $131.99 | 500 |
| 01:26 PM | $131.95 | Up $0.02 | $131.99 | $131.92 | 900 |
| 01:25 PM | $131.93 | Down $ -0.04 | $131.95 | $131.93 | 200 |
| 01:24 PM | $131.97 | Down $ -0.04 | $132.01 | $131.97 | 600 |
| 01:23 PM | $132.01 | Up $0.02 | $132.02 | $132.00 | 600 |
| 01:22 PM | $131.99 | Up $0.05 | $131.99 | $131.93 | 1,300 |
| 01:21 PM | $131.94 | Up $0.07 | $131.95 | $131.90 | 1,100 |
| 01:20 PM | $131.87 | Down $ -0.06 | $131.91 | $131.87 | 300 |
| 01:18 PM | $131.93 | Up $0.06 | $131.93 | $131.88 | 1,900 |
| 01:18 PM | $131.93 | Up $0.00 | $131.93 | $131.88 | 0 |
| 01:17 PM | $131.87 | Down $ -0.05 | $131.89 | $131.87 | 400 |
| 01:16 PM | $131.92 | Up $0.02 | $131.92 | $131.90 | 400 |
| 01:15 PM | $131.90 | Up $0.03 | $131.90 | $131.86 | 1,300 |
| 01:14 PM | $131.87 | Up $0.03 | $131.87 | $131.83 | 700 |
| 01:13 PM | $131.84 | Up $0.09 | $131.87 | $131.76 | 2,200 |
| 01:12 PM | $131.75 | Down $ -0.16 | $131.85 | $131.75 | 600 |
| 01:11 PM | $131.91 | Up $0.04 | $131.92 | $131.80 | 1,600 |
| 01:09 PM | $131.87 | Up $0.13 | $131.87 | $131.65 | 6,700 |
| 01:09 PM | $131.87 | Up $0.00 | $131.87 | $131.65 | 0 |
| 01:08 PM | $131.74 | Up $0.02 | $131.76 | $131.74 | 700 |
| 01:07 PM | $131.72 | Down $ -0.13 | $131.85 | $131.72 | 700 |
| 01:06 PM | $131.85 | Up $0.12 | $131.86 | $131.78 | 1,400 |
| 01:05 PM | $131.73 | Down $ -0.16 | $131.92 | $131.72 | 4,000 |
| 01:04 PM | $131.89 | Up $0.03 | $131.89 | $131.87 | 800 |
| 01:03 PM | $131.86 | Down $ -0.02 | $131.87 | $131.86 | 400 |
| 01:02 PM | $131.88 | Down $ -0.03 | $131.88 | $131.88 | 300 |
| 01:01 PM | $131.91 | Up $0.14 | $131.91 | $131.83 | 700 |
| 01:00 PM | $131.77 | Down $ -0.08 | $131.84 | $131.77 | 600 |
| 12:59 PM | $131.85 | Down $ -0.04 | $131.90 | $131.80 | 5,300 |
| 12:58 PM | $131.89 | Up $0.01 | $131.89 | $131.88 | 400 |
| 12:57 PM | $131.88 | Down $ -0.05 | $131.90 | $131.88 | 200 |
| 12:56 PM | $131.93 | Up $0.00 | $131.93 | $131.87 | 600 |
| 12:55 PM | $131.93 | Down $ -0.10 | $131.96 | $131.93 | 300 |
| 12:54 PM | $132.03 | Up $0.09 | $132.03 | $131.91 | 2,400 |
| 12:53 PM | $131.94 | Up $0.05 | $131.97 | $131.87 | 3,000 |
| 12:52 PM | $131.89 | Up $0.03 | $131.90 | $131.85 | 1,000 |
| 12:51 PM | $131.86 | Down $ -0.09 | $131.92 | $131.86 | 900 |
| 12:50 PM | $131.95 | Up $0.00 | $131.97 | $131.94 | 3,100 |
| 12:49 PM | $131.95 | Up $0.10 | $131.95 | $131.85 | 700 |
| 12:48 PM | $131.85 | Up $0.03 | $131.85 | $131.83 | 1,000 |
| 12:47 PM | $131.82 | Down $ -0.03 | $131.84 | $131.82 | 400 |
| 12:46 PM | $131.85 | Up $0.02 | $131.85 | $131.84 | 400 |
| 12:45 PM | $131.83 | Up $0.02 | $131.83 | $131.79 | 800 |
| 12:44 PM | $131.81 | Up $0.01 | $131.81 | $131.79 | 200 |
| 12:43 PM | $131.80 | Down $ -0.11 | $131.86 | $131.80 | 800 |
| 12:42 PM | $131.91 | Up $0.06 | $131.91 | $131.91 | 100 |
| 12:41 PM | $131.85 | Up $0.05 | $131.90 | $131.80 | 700 |
| 12:40 PM | $131.80 | Up $0.08 | $131.80 | $131.74 | 500 |
| 12:39 PM | $131.72 | Down $ -0.03 | $131.72 | $131.72 | 400 |
| 12:38 PM | $131.75 | Up $0.08 | $131.75 | $131.68 | 1,200 |
| 12:37 PM | $131.67 | Up $0.04 | $131.67 | $131.63 | 500 |
| 12:36 PM | $131.63 | Down $ -0.06 | $131.67 | $131.60 | 1,400 |
| 12:35 PM | $131.69 | Up $0.03 | $131.69 | $131.64 | 500 |
| 12:34 PM | $131.66 | Down $ -0.04 | $131.71 | $131.64 | 4,100 |
| 12:33 PM | $131.70 | Up $0.05 | $131.70 | $131.61 | 2,300 |
| 12:32 PM | $131.65 | Up $0.11 | $131.67 | $131.60 | 700 |
| 12:31 PM | $131.54 | Down $ -0.05 | $131.57 | $131.52 | 1,400 |
| 12:30 PM | $131.59 | Up $0.03 | $131.66 | $131.50 | 7,600 |
| 12:29 PM | $131.56 | Down $ -0.10 | $131.67 | $131.56 | 2,200 |
| 12:28 PM | $131.66 | Down $ -0.02 | $131.66 | $131.64 | 800 |
| 12:27 PM | $131.68 | Down $ -0.29 | $131.83 | $131.68 | 2,200 |
| 12:26 PM | $131.97 | Down $ -0.01 | $131.97 | $131.86 | 8,000 |
| 12:25 PM | $131.98 | Up $0.02 | $132.01 | $131.96 | 1,000 |
| 12:24 PM | $131.96 | Up $0.01 | $131.96 | $131.96 | 500 |
| 12:23 PM | $131.95 | Up $0.03 | $131.98 | $131.95 | 800 |
| 12:22 PM | $131.92 | Down $ -0.01 | $131.92 | $131.92 | 100 |
| 12:21 PM | $131.93 | Down $ -0.11 | $132.04 | $131.93 | 3,800 |
| 12:20 PM | $132.04 | Down $ -0.06 | $132.04 | $132.01 | 400 |
| 12:19 PM | $132.10 | Down $ -0.02 | $132.12 | $132.04 | 2,200 |
| 12:18 PM | $132.12 | Down $ -0.02 | $132.17 | $132.12 | 400 |
| 12:17 PM | $132.14 | Down $ -0.06 | $132.18 | $132.14 | 400 |
| 12:16 PM | $132.20 | Up $0.05 | $132.22 | $132.15 | 900 |
| 12:15 PM | $132.15 | Up $0.05 | $132.16 | $132.14 | 1,000 |
| 12:14 PM | $132.10 | Down $ -0.10 | $132.16 | $132.10 | 1,600 |
| 12:12 PM | $132.20 | Down $ -0.01 | $132.20 | $132.20 | 400 |
| 12:12 PM | $132.20 | Up $0.00 | $132.20 | $132.20 | 0 |
| 12:11 PM | $132.21 | Down $ -0.06 | $132.24 | $132.21 | 400 |
| 12:10 PM | $132.27 | Up $0.05 | $132.27 | $132.27 | 100 |
| 12:09 PM | $132.22 | Down $ -0.08 | $132.27 | $132.22 | 600 |
| 12:08 PM | $132.30 | Up $0.05 | $132.30 | $132.30 | 200 |
| 12:07 PM | $132.25 | Up $0.06 | $132.25 | $132.19 | 900 |
| 12:06 PM | $132.19 | Down $ -0.04 | $132.19 | $132.19 | 400 |
| 12:05 PM | $132.23 | Down $ -0.02 | $132.24 | $132.20 | 2,300 |
| 12:04 PM | $132.25 | Down $ -0.11 | $132.35 | $132.25 | 300 |
| 12:03 PM | $132.36 | Up $0.05 | $132.39 | $132.33 | 1,400 |
| 12:02 PM | $132.32 | Up $0.04 | $132.32 | $132.30 | 400 |
| 12:01 PM | $132.27 | Down $ -0.02 | $132.28 | $132.26 | 300 |
| 12:00 PM | $132.29 | Up $0.04 | $132.31 | $132.27 | 1,900 |
| 11:59 AM | $132.25 | Down $ -0.03 | $132.25 | $132.25 | 200 |
| 11:58 AM | $132.28 | Up $0.04 | $132.29 | $132.26 | 800 |
| 11:57 AM | $132.24 | Down $ -0.07 | $132.28 | $132.24 | 300 |
| 11:56 AM | $132.31 | Down $ -0.02 | $132.31 | $132.31 | 100 |
| 11:55 AM | $132.33 | Down $ -0.01 | $132.35 | $132.33 | 500 |
| 11:54 AM | $132.34 | Up $0.07 | $132.34 | $132.29 | 1,200 |
| 11:53 AM | $132.27 | Down $ -0.07 | $132.30 | $132.27 | 200 |
| 11:52 AM | $132.34 | Down $ -0.01 | $132.35 | $132.34 | 300 |
| 11:51 AM | $132.35 | Down $ -0.05 | $132.42 | $132.35 | 1,200 |
| 11:50 AM | $132.40 | Down $ -0.01 | $132.40 | $132.40 | 300 |
| 11:49 AM | $132.41 | Down $ -0.01 | $132.41 | $132.41 | 200 |
| 11:48 AM | $132.42 | Up $0.04 | $132.45 | $132.42 | 900 |
| 11:47 AM | $132.38 | Down $ -0.07 | $132.43 | $132.38 | 800 |
| 11:46 AM | $132.45 | Down $ -0.03 | $132.50 | $132.45 | 800 |
| 11:45 AM | $132.48 | Down $ -0.13 | $132.61 | $132.48 | 800 |
| 11:44 AM | $132.61 | Up $0.00 | $132.61 | $132.57 | 700 |
| 11:43 AM | $132.61 | Down $ -0.06 | $132.65 | $132.61 | 600 |
| 11:42 AM | $132.67 | Up $0.10 | $132.67 | $132.61 | 1,400 |
| 11:41 AM | $132.57 | Up $0.00 | $132.62 | $132.57 | 1,000 |
| 11:40 AM | $132.57 | Up $0.05 | $132.57 | $132.50 | 600 |
| 11:39 AM | $132.52 | Down $ -0.09 | $132.60 | $132.52 | 800 |
| 11:38 AM | $132.61 | Down $ -0.03 | $132.65 | $132.60 | 1,100 |
| 11:37 AM | $132.64 | Down $ -0.04 | $132.66 | $132.64 | 1,300 |
| 11:36 AM | $132.68 | Up $0.07 | $132.68 | $132.56 | 2,100 |
| 11:34 AM | $132.61 | Down $ -0.07 | $132.67 | $132.61 | 2,000 |
| 11:34 AM | $132.61 | Up $0.00 | $132.67 | $132.61 | 0 |
| 11:33 AM | $132.68 | Up $0.10 | $132.68 | $132.59 | 500 |
| 11:32 AM | $132.58 | Up $0.03 | $132.58 | $132.51 | 900 |
| 11:31 AM | $132.55 | Down $ -0.05 | $132.59 | $132.54 | 900 |
| 11:29 AM | $132.60 | Down $ -0.08 | $132.68 | $132.60 | 1,800 |
| 11:29 AM | $132.60 | Up $0.00 | $132.68 | $132.60 | 0 |
| 11:28 AM | $132.68 | Down $ -0.04 | $132.69 | $132.68 | 1,400 |
| 11:27 AM | $132.72 | Up $0.05 | $132.72 | $132.62 | 1,800 |
| 11:26 AM | $132.67 | Up $0.00 | $132.67 | $132.66 | 700 |
| 11:25 AM | $132.67 | Up $0.10 | $132.67 | $132.60 | 900 |
| 11:24 AM | $132.57 | Up $0.07 | $132.58 | $132.50 | 800 |
| 11:23 AM | $132.49 | Down $ -0.01 | $132.52 | $132.49 | 300 |
| 11:22 AM | $132.50 | Up $0.05 | $132.51 | $132.47 | 800 |
| 11:21 AM | $132.45 | Down $ -0.03 | $132.51 | $132.45 | 1,500 |
| 11:20 AM | $132.48 | Up $0.07 | $132.48 | $132.45 | 500 |
| 11:19 AM | $132.41 | Up $0.06 | $132.43 | $132.38 | 500 |
| 11:18 AM | $132.35 | Up $0.05 | $132.35 | $132.33 | 700 |
| 11:17 AM | $132.30 | Down $ -0.09 | $132.36 | $132.29 | 800 |
| 11:16 AM | $132.39 | Up $0.01 | $132.40 | $132.39 | 900 |
| 11:15 AM | $132.38 | Down $ -0.06 | $132.41 | $132.33 | 1,300 |
| 11:14 AM | $132.44 | Down $ -0.02 | $132.45 | $132.43 | 500 |
| 11:13 AM | $132.46 | Down $ -0.25 | $132.71 | $132.46 | 2,300 |
| 11:12 AM | $132.71 | Up $0.11 | $132.71 | $132.65 | 200 |
| 11:11 AM | $132.60 | Up $0.05 | $132.60 | $132.57 | 500 |
| 11:10 AM | $132.55 | Up $0.10 | $132.55 | $132.42 | 800 |
| 11:09 AM | $132.45 | Down $ -0.02 | $132.48 | $132.45 | 1,000 |
| 11:08 AM | $132.47 | Down $ -0.01 | $132.49 | $132.47 | 800 |
| 11:07 AM | $132.48 | Down $ -0.01 | $132.58 | $132.48 | 2,000 |
| 11:06 AM | $132.49 | Up $0.14 | $132.49 | $132.48 | 600 |
| 11:05 AM | $132.35 | Down $ -0.07 | $132.42 | $132.35 | 1,200 |
| 11:04 AM | $132.42 | Up $0.04 | $132.44 | $132.42 | 1,300 |
| 11:03 AM | $132.38 | Up $0.18 | $132.39 | $132.26 | 4,000 |
| 11:01 AM | $132.20 | Down $ -0.03 | $132.25 | $132.17 | 2,200 |
| 11:01 AM | $132.20 | Up $0.00 | $132.25 | $132.17 | 0 |
| 11:00 AM | $132.23 | Up $0.14 | $132.23 | $132.01 | 3,600 |
| 10:59 AM | $132.09 | Down $ -0.02 | $132.18 | $132.09 | 1,100 |
| 10:58 AM | $132.11 | Down $ -0.03 | $132.17 | $132.11 | 400 |
| 10:57 AM | $132.14 | Up $0.03 | $132.18 | $132.09 | 3,100 |
| 10:56 AM | $132.11 | Down $ -0.14 | $132.27 | $132.11 | 9,900 |
| 10:55 AM | $132.25 | Down $ -0.10 | $132.39 | $132.25 | 3,500 |
| 10:54 AM | $132.35 | Up $0.07 | $132.35 | $132.30 | 1,400 |
| 10:53 AM | $132.28 | Down $ -0.09 | $132.37 | $132.23 | 8,900 |
| 10:52 AM | $132.37 | Up $0.00 | $132.39 | $132.34 | 1,000 |
| 10:51 AM | $132.37 | Up $0.08 | $132.41 | $132.32 | 1,500 |
| 10:50 AM | $132.29 | Down $ -0.08 | $132.40 | $132.29 | 1,900 |
| 10:49 AM | $132.37 | Up $0.14 | $132.37 | $132.23 | 1,100 |
| 10:48 AM | $132.23 | Up $0.01 | $132.25 | $132.20 | 2,300 |
| 10:47 AM | $132.22 | Down $ -0.04 | $132.25 | $132.22 | 700 |
| 10:46 AM | $132.26 | Up $0.01 | $132.28 | $132.20 | 4,100 |
| 10:45 AM | $132.25 | Down $ -0.02 | $132.25 | $132.20 | 1,800 |
| 10:44 AM | $132.27 | Up $0.02 | $132.30 | $132.25 | 1,500 |
| 10:43 AM | $132.25 | Down $ -0.10 | $132.30 | $132.23 | 800 |
| 10:42 AM | $132.35 | Up $0.03 | $132.35 | $132.35 | 500 |
| 10:41 AM | $132.32 | Up $0.13 | $132.35 | $132.24 | 900 |
| 10:40 AM | $132.19 | Up $0.16 | $132.19 | $132.06 | 2,800 |
| 10:39 AM | $132.03 | Down $ -0.21 | $132.23 | $132.03 | 7,600 |
| 10:38 AM | $132.24 | Down $ -0.05 | $132.25 | $132.24 | 200 |
| 10:37 AM | $132.29 | Up $0.07 | $132.32 | $132.26 | 1,400 |
| 10:36 AM | $132.22 | Down $ -0.16 | $132.39 | $132.22 | 1,700 |
| 10:35 AM | $132.38 | Down $ -0.13 | $132.52 | $132.38 | 1,600 |
| 10:34 AM | $132.51 | Down $ -0.14 | $132.64 | $132.51 | 700 |
| 10:33 AM | $132.65 | Up $0.16 | $132.65 | $132.56 | 1,000 |
| 10:32 AM | $132.49 | Up $0.24 | $132.49 | $132.27 | 2,000 |
| 10:31 AM | $132.25 | Down $ -0.09 | $132.35 | $132.23 | 1,500 |
| 10:30 AM | $132.34 | Up $0.12 | $132.37 | $132.29 | 1,300 |
| 10:29 AM | $132.22 | Down $ -0.18 | $132.40 | $132.22 | 300 |
| 10:28 AM | $132.40 | Down $ -0.18 | $132.45 | $132.40 | 1,900 |
| 10:27 AM | $132.58 | Down $ -0.02 | $132.60 | $132.58 | 1,700 |
| 10:26 AM | $132.60 | Up $0.00 | $132.60 | $132.60 | 200 |
| 10:25 AM | $132.60 | Up $0.07 | $132.60 | $132.60 | 400 |
| 10:24 AM | $132.53 | Up $0.04 | $132.57 | $132.53 | 500 |
| 10:23 AM | $132.49 | Down $ -0.07 | $132.63 | $132.49 | 1,500 |
| 10:22 AM | $132.56 | Up $0.06 | $132.56 | $132.50 | 800 |
| 10:21 AM | $132.50 | Up $0.09 | $132.58 | $132.42 | 1,100 |
| 10:20 AM | $132.41 | Up $0.06 | $132.41 | $132.27 | 1,200 |
| 10:19 AM | $132.35 | Up $0.08 | $132.35 | $132.25 | 1,000 |
| 10:18 AM | $132.27 | Down $ -0.03 | $132.33 | $132.27 | 1,100 |
| 10:17 AM | $132.30 | Down $ -0.17 | $132.39 | $132.30 | 400 |
| 10:16 AM | $132.47 | Down $ -0.07 | $132.50 | $132.45 | 1,000 |
| 10:15 AM | $132.54 | Down $ -0.13 | $132.61 | $132.54 | 700 |
| 10:14 AM | $132.67 | Down $ -0.07 | $132.70 | $132.67 | 3,300 |
| 10:13 AM | $132.74 | Up $0.18 | $132.74 | $132.59 | 1,900 |
| 10:12 AM | $132.56 | Up $0.06 | $132.61 | $132.51 | 1,200 |
| 10:11 AM | $132.50 | Down $ -0.10 | $132.57 | $132.50 | 1,000 |
| 10:10 AM | $132.60 | Up $0.15 | $132.60 | $132.40 | 1,500 |
| 10:09 AM | $132.45 | Up $0.12 | $132.46 | $132.29 | 1,100 |
| 10:08 AM | $132.33 | Up $0.02 | $132.33 | $132.30 | 200 |
| 10:07 AM | $132.31 | Down $ -0.06 | $132.44 | $132.31 | 2,300 |
| 10:06 AM | $132.37 | Up $0.11 | $132.37 | $132.20 | 900 |
| 10:05 AM | $132.26 | Up $0.16 | $132.26 | $132.00 | 9,900 |
| 10:04 AM | $132.10 | Down $ -0.08 | $132.26 | $132.10 | 5,000 |
| 10:03 AM | $132.18 | Down $ -0.17 | $132.35 | $132.17 | 1,500 |
| 10:02 AM | $132.35 | Down $ -0.01 | $132.36 | $132.34 | 500 |
| 10:01 AM | $132.36 | Down $ -0.16 | $132.62 | $132.36 | 3,000 |
| 10:00 AM | $132.52 | Down $ -0.03 | $132.52 | $132.51 | 700 |
| 09:59 AM | $132.55 | Down $ -0.08 | $132.66 | $132.55 | 400 |
| 09:58 AM | $132.63 | Down $ -0.10 | $132.76 | $132.59 | 1,500 |
| 09:57 AM | $132.73 | Down $ -0.02 | $132.73 | $132.68 | 700 |
| 09:56 AM | $132.75 | Up $0.12 | $132.75 | $132.63 | 900 |
| 09:55 AM | $132.63 | Down $ -0.12 | $132.73 | $132.63 | 1,100 |
| 09:54 AM | $132.75 | Down $ -0.02 | $132.78 | $132.75 | 1,100 |
| 09:53 AM | $132.77 | Down $ -0.19 | $132.92 | $132.77 | 1,300 |
| 09:52 AM | $132.96 | Up $0.00 | $132.96 | $132.83 | 1,600 |
| 09:51 AM | $132.96 | Down $ -0.14 | $133.13 | $132.96 | 1,700 |
| 09:50 AM | $133.10 | Up $0.22 | $133.11 | $132.92 | 1,400 |
| 09:49 AM | $132.88 | Up $0.08 | $132.88 | $132.71 | 2,800 |
| 09:48 AM | $132.80 | Down $ -0.09 | $132.96 | $132.80 | 1,300 |
| 09:47 AM | $132.89 | Up $0.05 | $132.93 | $132.88 | 500 |
| 09:46 AM | $132.84 | Down $ -0.24 | $133.11 | $132.84 | 8,300 |
| 09:45 AM | $133.08 | Up $0.08 | $133.10 | $132.98 | 4,900 |
| 09:44 AM | $133.01 | Up $0.13 | $133.01 | $132.96 | 500 |
| 09:43 AM | $132.87 | Up $0.26 | $132.87 | $132.52 | 2,900 |
| 09:42 AM | $132.61 | Up $0.34 | $132.64 | $132.29 | 3,400 |
| 09:41 AM | $132.27 | Down $ -0.12 | $132.36 | $132.25 | 3,100 |
| 09:40 AM | $132.39 | Down $ -0.02 | $132.54 | $132.25 | 2,800 |
| 09:39 AM | $132.41 | Up $0.24 | $132.41 | $132.38 | 500 |
| 09:38 AM | $132.17 | Down $ -0.17 | $132.25 | $132.06 | 3,500 |
| 09:37 AM | $132.34 | Up $0.15 | $132.36 | $132.20 | 4,600 |
| 09:36 AM | $132.19 | Down $ -0.07 | $132.45 | $132.19 | 2,700 |
| 09:35 AM | $132.27 | Down $ -0.27 | $132.56 | $132.27 | 5,200 |
| 09:34 AM | $132.53 | Down $ -0.02 | $132.53 | $132.37 | 1,200 |
| 09:33 AM | $132.55 | Up $0.49 | $132.55 | $132.07 | 1,300 |
| 09:32 AM | $132.06 | Up $0.53 | $132.12 | $131.71 | 1,400 |
| 09:31 AM | $131.53 | Down $ -0.87 | $132.45 | $131.50 | 39,400 |
| 09:30 AM | $132.40 | Down $ -1.69 | $133.00 | $132.16 | 27,100 |
| Previous close | $134.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/11/2025 | $131.35 | $132.27 | $132.39 | $131.25 | 1,018,100 |
| 17/11/2025 | $134.09 | $135.11 | $135.30 | $133.50 | 1,375,300 |
| 14/11/2025 | $134.81 | $134.61 | $135.02 | $134.15 | 851,600 |
| 13/11/2025 | $135.48 | $136.10 | $136.61 | $135.46 | 977,600 |
| 12/11/2025 | $137.11 | $136.59 | $137.25 | $136.19 | 928,200 |
| 11/11/2025 | $134.43 | $133.72 | $134.53 | $133.49 | 524,500 |
| 10/11/2025 | $132.50 | $133.00 | $133.14 | $132.44 | 1,333,700 |
| 07/11/2025 | $133.31 | $131.88 | $133.36 | $131.58 | 947,700 |
| 06/11/2025 | $133.47 | $133.67 | $134.06 | $133.24 | 1,088,900 |
| 05/11/2025 | $135.50 | $135.42 | $136.07 | $135.37 | 865,000 |
| 04/11/2025 | $134.94 | $134.20 | $135.10 | $133.58 | 901,700 |
| 03/11/2025 | $134.40 | $133.66 | $134.65 | $133.22 | 624,900 |
| 31/10/2025 | $134.49 | $134.96 | $135.25 | $133.93 | 976,600 |
| 30/10/2025 | $130.55 | $131.04 | $131.30 | $130.53 | 797,000 |
| 29/10/2025 | $129.90 | $130.45 | $130.61 | $129.32 | 1,484,300 |
| 28/10/2025 | $131.99 | $132.26 | $132.39 | $131.60 | 575,300 |
| 27/10/2025 | $132.66 | $133.18 | $133.26 | $132.10 | 928,900 |
| 24/10/2025 | $133.43 | $133.25 | $133.52 | $132.92 | 519,400 |
| 23/10/2025 | $134.25 | $134.19 | $134.88 | $134.10 | 944,600 |
| 22/10/2025 | $134.43 | $135.25 | $135.51 | $134.39 | 753,900 |
| 21/10/2025 | $133.20 | $133.74 | $133.95 | $133.12 | 634,700 |
| 20/10/2025 | $133.81 | $134.48 | $134.63 | $133.35 | 385,200 |
| 17/10/2025 | $134.05 | $134.59 | $135.20 | $134.01 | 831,500 |
| 16/10/2025 | $132.99 | $135.21 | $135.24 | $132.95 | 1,070,100 |
| 15/10/2025 | $136.43 | $135.66 | $136.54 | $135.29 | 1,320,800 |
| 14/10/2025 | $134.58 | $134.37 | $134.84 | $134.19 | 1,472,200 |
| 10/10/2025 | $132.24 | $132.31 | $132.80 | $131.86 | 572,600 |
| 09/10/2025 | $133.96 | $134.07 | $134.46 | $133.67 | 780,800 |
| 08/10/2025 | $134.51 | $134.39 | $134.84 | $134.28 | 1,030,000 |
| 07/10/2025 | $135.25 | $133.91 | $135.28 | $133.91 | 1,197,800 |
Graphs are not available, please refer to the detailed table