Find a quote
CANADIAN NATIONAL RAILWAY CO.
174.21 Up 0.53 (0.30 %)
Delayed : 2026/10/30 15:01:40
- Previous close $173.68
- Opening $176.88
- Today High $178.77
- Today Low $172.38
- Price Bid $174.14
- Price Ask $174.14
- 52 Weeks High $185.25
- 52 Weeks Low $128.05
- Size Bid 3
- Size Ask 1
- Volume 1,011,757
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:01 PM | $174.22 | Down $ -0.01 | $174.26 | $174.15 | 2,700 |
| 03:00 PM | $174.23 | Up $0.22 | $174.23 | $174.06 | 4,200 |
| 02:59 PM | $174.01 | Up $0.03 | $174.04 | $173.97 | 3,000 |
| 02:58 PM | $173.98 | Down $ -0.02 | $174.01 | $173.94 | 4,400 |
| 02:57 PM | $174.00 | Up $0.50 | $174.00 | $173.52 | 2,900 |
| 02:56 PM | $173.50 | Up $0.03 | $173.50 | $173.44 | 3,700 |
| 02:55 PM | $173.47 | Up $0.13 | $173.47 | $173.35 | 2,200 |
| 02:54 PM | $173.34 | Up $0.01 | $173.35 | $173.30 | 2,600 |
| 02:53 PM | $173.33 | Down $ -0.08 | $173.49 | $173.33 | 5,100 |
| 02:52 PM | $173.41 | Up $0.05 | $173.45 | $173.38 | 3,100 |
| 02:51 PM | $173.36 | Up $0.16 | $173.36 | $173.22 | 5,500 |
| 02:50 PM | $173.20 | Up $0.03 | $173.22 | $173.14 | 3,100 |
| 02:49 PM | $173.17 | Down $ -0.11 | $173.25 | $173.17 | 3,200 |
| 02:48 PM | $173.28 | Up $0.00 | $173.29 | $173.24 | 2,200 |
| 02:47 PM | $173.28 | Up $0.02 | $173.28 | $173.24 | 1,200 |
| 02:46 PM | $173.26 | Up $0.08 | $173.26 | $173.15 | 3,600 |
| 02:45 PM | $173.18 | Down $ -0.09 | $173.29 | $173.18 | 4,400 |
| 02:44 PM | $173.27 | Down $ -0.03 | $173.29 | $173.24 | 3,500 |
| 02:43 PM | $173.30 | Down $ -0.04 | $173.32 | $173.29 | 1,900 |
| 02:42 PM | $173.34 | Up $0.03 | $173.38 | $173.29 | 4,000 |
| 02:41 PM | $173.31 | Up $0.04 | $173.33 | $173.27 | 2,600 |
| 02:40 PM | $173.27 | Down $ -0.03 | $173.32 | $173.27 | 3,200 |
| 02:39 PM | $173.30 | Up $0.06 | $173.37 | $173.25 | 5,000 |
| 02:38 PM | $173.24 | Up $0.15 | $173.24 | $173.11 | 2,600 |
| 02:37 PM | $173.09 | Up $0.09 | $173.10 | $173.03 | 4,300 |
| 02:36 PM | $173.00 | Down $ -0.01 | $173.07 | $172.94 | 4,600 |
| 02:35 PM | $173.01 | Up $0.05 | $173.05 | $172.97 | 3,700 |
| 02:34 PM | $172.96 | Down $ -0.11 | $173.05 | $172.96 | 5,700 |
| 02:33 PM | $173.07 | Down $ -0.20 | $173.26 | $173.04 | 4,300 |
| 02:32 PM | $173.27 | Up $0.05 | $173.27 | $173.23 | 4,200 |
| 02:31 PM | $173.22 | Down $ -0.04 | $173.25 | $173.19 | 2,600 |
| 02:30 PM | $173.26 | Up $0.17 | $173.28 | $173.10 | 2,800 |
| 02:29 PM | $173.09 | Down $ -0.02 | $173.13 | $173.09 | 2,100 |
| 02:28 PM | $173.11 | Down $ -0.03 | $173.11 | $173.05 | 1,700 |
| 02:27 PM | $173.14 | Down $ -0.11 | $173.26 | $173.14 | 2,400 |
| 02:26 PM | $173.25 | Up $0.07 | $173.25 | $173.18 | 1,300 |
| 02:25 PM | $173.18 | Down $ -0.01 | $173.20 | $173.18 | 1,000 |
| 02:24 PM | $173.19 | Down $ -0.30 | $173.50 | $173.18 | 12,800 |
| 02:23 PM | $173.49 | Up $0.15 | $173.50 | $173.30 | 7,500 |
| 02:22 PM | $173.34 | Up $0.00 | $173.34 | $173.22 | 7,000 |
| 02:21 PM | $173.34 | Down $ -0.04 | $173.39 | $173.30 | 1,800 |
| 02:20 PM | $173.38 | Down $ -0.12 | $173.43 | $173.38 | 1,800 |
| 02:19 PM | $173.50 | Up $0.29 | $173.50 | $173.19 | 9,300 |
| 02:18 PM | $173.21 | Down $ -0.11 | $173.30 | $173.21 | 900 |
| 02:17 PM | $173.32 | Down $ -0.05 | $173.37 | $173.32 | 3,100 |
| 02:16 PM | $173.37 | Up $0.07 | $173.40 | $173.34 | 4,200 |
| 02:15 PM | $173.30 | Down $ -0.05 | $173.34 | $173.27 | 2,200 |
| 02:14 PM | $173.35 | Up $0.12 | $173.35 | $173.26 | 3,400 |
| 02:13 PM | $173.23 | Down $ -0.01 | $173.23 | $173.22 | 1,700 |
| 02:12 PM | $173.24 | Down $ -0.10 | $173.31 | $173.24 | 3,000 |
| 02:11 PM | $173.34 | Up $0.00 | $173.36 | $173.33 | 1,700 |
| 02:10 PM | $173.34 | Down $ -0.02 | $173.40 | $173.34 | 2,800 |
| 02:09 PM | $173.36 | Up $0.10 | $173.36 | $173.25 | 2,000 |
| 02:08 PM | $173.26 | Up $0.02 | $173.29 | $173.25 | 2,400 |
| 02:07 PM | $173.24 | Down $ -0.15 | $173.34 | $173.24 | 1,400 |
| 02:06 PM | $173.39 | Up $0.05 | $173.39 | $173.32 | 4,500 |
| 02:05 PM | $173.34 | Down $ -0.05 | $173.44 | $173.34 | 1,700 |
| 02:04 PM | $173.39 | Down $ -0.08 | $173.46 | $173.39 | 2,100 |
| 02:03 PM | $173.47 | Up $0.06 | $173.49 | $173.46 | 1,400 |
| 02:02 PM | $173.41 | Up $0.05 | $173.41 | $173.36 | 1,300 |
| 02:01 PM | $173.36 | Down $ -0.08 | $173.39 | $173.28 | 1,500 |
| 02:00 PM | $173.44 | Down $ -0.01 | $173.44 | $173.35 | 3,400 |
| 01:59 PM | $173.45 | Up $0.08 | $173.45 | $173.36 | 5,600 |
| 01:58 PM | $173.37 | Down $ -0.04 | $173.42 | $173.37 | 1,000 |
| 01:57 PM | $173.41 | Down $0.00 | $173.44 | $173.38 | 3,200 |
| 01:56 PM | $173.41 | Down $ -0.03 | $173.49 | $173.40 | 3,400 |
| 01:55 PM | $173.44 | Up $0.03 | $173.44 | $173.39 | 6,200 |
| 01:54 PM | $173.41 | Down $ -0.04 | $173.41 | $173.41 | 100 |
| 01:53 PM | $173.45 | Down $ -0.02 | $173.45 | $173.38 | 1,500 |
| 01:52 PM | $173.47 | Up $0.10 | $173.47 | $173.36 | 3,400 |
| 01:51 PM | $173.37 | Down $ -0.07 | $173.43 | $173.37 | 2,300 |
| 01:50 PM | $173.44 | Up $0.01 | $173.51 | $173.40 | 3,700 |
| 01:49 PM | $173.43 | Down $ -0.32 | $173.78 | $173.43 | 4,500 |
| 01:48 PM | $173.76 | Down $ -0.15 | $173.91 | $173.74 | 2,300 |
| 01:47 PM | $173.90 | Down $ -0.02 | $173.90 | $173.83 | 1,900 |
| 01:46 PM | $173.92 | Down $ -0.06 | $174.00 | $173.92 | 3,400 |
| 01:45 PM | $173.98 | Down $ -0.04 | $174.00 | $173.95 | 2,600 |
| 01:44 PM | $174.02 | Up $0.04 | $174.02 | $173.94 | 5,500 |
| 01:43 PM | $173.98 | Up $0.28 | $174.02 | $173.65 | 7,300 |
| 01:42 PM | $173.70 | Down $ -0.03 | $173.74 | $173.65 | 5,000 |
| 01:41 PM | $173.73 | Up $0.04 | $173.73 | $173.63 | 5,600 |
| 01:40 PM | $173.69 | Down $ -0.06 | $173.70 | $173.69 | 200 |
| 01:39 PM | $173.75 | Down $ -0.09 | $173.83 | $173.64 | 4,100 |
| 01:38 PM | $173.84 | Down $ -0.03 | $173.89 | $173.78 | 1,800 |
| 01:37 PM | $173.87 | Down $ -0.04 | $173.91 | $173.81 | 3,800 |
| 01:36 PM | $173.91 | Down $ -0.14 | $173.99 | $173.82 | 5,000 |
| 01:35 PM | $174.05 | Down $ -0.08 | $174.09 | $174.04 | 900 |
| 01:34 PM | $174.13 | Up $0.02 | $174.13 | $174.09 | 700 |
| 01:33 PM | $174.11 | Up $0.03 | $174.16 | $173.95 | 10,300 |
| 01:32 PM | $174.08 | Up $0.06 | $174.08 | $174.01 | 6,700 |
| 01:31 PM | $174.02 | Up $0.00 | $174.03 | $173.97 | 3,200 |
| 01:30 PM | $174.02 | Up $0.00 | $174.09 | $173.98 | 5,600 |
| 01:29 PM | $174.02 | Up $0.13 | $174.02 | $173.85 | 3,300 |
| 01:28 PM | $173.89 | Up $0.05 | $173.90 | $173.80 | 4,300 |
| 01:27 PM | $173.84 | Up $0.02 | $173.86 | $173.83 | 1,700 |
| 01:26 PM | $173.82 | Up $0.01 | $173.82 | $173.80 | 3,100 |
| 01:25 PM | $173.81 | Up $0.06 | $173.82 | $173.76 | 2,000 |
| 01:24 PM | $173.75 | Up $0.07 | $173.75 | $173.63 | 7,100 |
| 01:23 PM | $173.68 | Down $ -0.01 | $173.71 | $173.68 | 1,500 |
| 01:22 PM | $173.69 | Up $0.05 | $173.71 | $173.67 | 2,000 |
| 01:21 PM | $173.64 | Down $ -0.09 | $173.75 | $173.61 | 6,400 |
| 01:20 PM | $173.73 | Up $0.13 | $173.75 | $173.61 | 3,800 |
| 01:19 PM | $173.61 | Down $ -0.06 | $173.68 | $173.61 | 2,600 |
| 01:18 PM | $173.66 | Down $ -0.06 | $173.71 | $173.65 | 1,300 |
| 01:17 PM | $173.72 | Up $0.14 | $173.72 | $173.63 | 5,500 |
| 01:16 PM | $173.58 | Down $ -0.02 | $173.64 | $173.58 | 3,900 |
| 01:15 PM | $173.60 | Down $ -0.02 | $173.63 | $173.58 | 1,500 |
| 01:14 PM | $173.62 | Down $ -0.01 | $173.67 | $173.62 | 700 |
| 01:13 PM | $173.63 | Down $ -0.04 | $173.70 | $173.61 | 2,800 |
| 01:12 PM | $173.67 | Up $0.10 | $173.70 | $173.61 | 1,000 |
| 01:11 PM | $173.57 | Down $ -0.04 | $173.57 | $173.49 | 700 |
| 01:10 PM | $173.61 | Up $0.09 | $173.64 | $173.57 | 1,800 |
| 01:09 PM | $173.52 | Up $0.18 | $173.76 | $173.37 | 8,500 |
| 01:08 PM | $173.34 | Up $0.08 | $173.34 | $173.18 | 3,200 |
| 01:07 PM | $173.26 | Up $0.00 | $173.34 | $173.19 | 3,600 |
| 01:06 PM | $173.26 | Up $0.06 | $173.26 | $173.17 | 2,900 |
| 01:05 PM | $173.20 | Down $ -0.12 | $173.33 | $173.20 | 1,300 |
| 01:04 PM | $173.32 | Up $0.02 | $173.37 | $173.31 | 2,000 |
| 01:03 PM | $173.30 | Up $0.08 | $173.30 | $173.24 | 600 |
| 01:02 PM | $173.22 | Down $ -0.04 | $173.26 | $173.20 | 1,500 |
| 01:01 PM | $173.26 | Up $0.01 | $173.29 | $173.21 | 1,600 |
| 01:00 PM | $173.25 | Up $0.11 | $173.25 | $173.11 | 2,700 |
| 12:59 PM | $173.14 | Down $ -0.08 | $173.23 | $173.14 | 700 |
| 12:58 PM | $173.22 | Up $0.03 | $173.30 | $173.15 | 2,400 |
| 12:57 PM | $173.19 | Down $ -0.03 | $173.19 | $173.19 | 100 |
| 12:56 PM | $173.22 | Up $0.02 | $173.24 | $173.17 | 6,500 |
| 12:55 PM | $173.20 | Down $ -0.04 | $173.26 | $173.20 | 2,100 |
| 12:54 PM | $173.24 | Down $ -0.07 | $173.32 | $173.24 | 2,500 |
| 12:53 PM | $173.31 | Down $ -0.20 | $173.51 | $173.29 | 1,300 |
| 12:52 PM | $173.51 | Up $0.08 | $173.52 | $173.36 | 2,500 |
| 12:51 PM | $173.43 | Down $ -0.07 | $173.49 | $173.43 | 500 |
| 12:50 PM | $173.51 | Up $0.00 | $173.54 | $173.44 | 4,000 |
| 12:49 PM | $173.50 | Up $0.15 | $173.50 | $173.35 | 2,300 |
| 12:48 PM | $173.35 | Down $ -0.08 | $173.44 | $173.26 | 3,300 |
| 12:47 PM | $173.43 | Down $ -0.08 | $173.49 | $173.40 | 1,300 |
| 12:46 PM | $173.51 | Down $ -0.04 | $173.51 | $173.47 | 1,000 |
| 12:45 PM | $173.55 | Down $ -0.12 | $173.60 | $173.55 | 800 |
| 12:44 PM | $173.67 | Down $ -0.05 | $173.82 | $173.67 | 6,800 |
| 12:43 PM | $173.72 | Up $0.02 | $173.72 | $173.71 | 200 |
| 12:42 PM | $173.70 | Down $ -0.01 | $173.77 | $173.70 | 600 |
| 12:41 PM | $173.71 | Down $ -0.14 | $173.84 | $173.71 | 1,900 |
| 12:40 PM | $173.85 | Up $0.17 | $173.95 | $173.68 | 5,300 |
| 12:39 PM | $173.68 | Up $0.20 | $173.69 | $173.41 | 3,100 |
| 12:38 PM | $173.48 | Up $0.09 | $173.53 | $173.41 | 6,900 |
| 12:36 PM | $173.39 | Down $ -0.06 | $173.40 | $173.34 | 1,100 |
| 12:36 PM | $173.39 | Up $0.00 | $173.40 | $173.34 | 0 |
| 12:35 PM | $173.45 | Up $0.28 | $173.45 | $173.20 | 1,600 |
| 12:34 PM | $173.17 | Up $0.07 | $173.17 | $173.13 | 1,000 |
| 12:33 PM | $173.10 | Down $ -0.16 | $173.21 | $173.09 | 3,100 |
| 12:32 PM | $173.26 | Up $0.04 | $173.26 | $173.20 | 2,000 |
| 12:31 PM | $173.22 | Up $0.08 | $173.28 | $173.16 | 2,100 |
| 12:30 PM | $173.14 | Down $ -0.11 | $173.25 | $173.11 | 1,400 |
| 12:29 PM | $173.25 | Up $0.05 | $173.27 | $173.16 | 10,400 |
| 12:28 PM | $173.20 | Up $0.00 | $173.20 | $173.20 | 100 |
| 12:27 PM | $173.20 | Down $ -0.02 | $173.23 | $173.17 | 1,100 |
| 12:26 PM | $173.22 | Up $0.00 | $173.22 | $173.14 | 1,400 |
| 12:25 PM | $173.22 | Down $ -0.09 | $173.30 | $173.19 | 2,900 |
| 12:24 PM | $173.31 | Down $ -0.03 | $173.31 | $173.22 | 1,700 |
| 12:23 PM | $173.34 | Down $ -0.02 | $173.34 | $173.34 | 100 |
| 12:22 PM | $173.36 | Up $0.12 | $173.43 | $173.23 | 2,600 |
| 12:21 PM | $173.24 | Up $0.15 | $173.25 | $173.14 | 7,800 |
| 12:20 PM | $173.09 | Up $0.04 | $173.09 | $172.98 | 2,100 |
| 12:19 PM | $173.05 | Down $ -0.02 | $173.05 | $173.05 | 100 |
| 12:18 PM | $173.07 | Up $0.02 | $173.14 | $173.07 | 1,000 |
| 12:17 PM | $173.05 | Down $ -0.05 | $173.18 | $173.05 | 2,500 |
| 12:16 PM | $173.10 | Up $0.12 | $173.10 | $172.99 | 800 |
| 12:15 PM | $172.98 | Up $0.05 | $173.10 | $172.97 | 5,000 |
| 12:14 PM | $172.93 | Down $ -0.13 | $173.00 | $172.90 | 2,700 |
| 12:13 PM | $173.06 | Down $ -0.07 | $173.13 | $173.06 | 1,300 |
| 12:12 PM | $173.13 | Down $ -0.02 | $173.20 | $173.04 | 2,500 |
| 12:11 PM | $173.15 | Down $ -0.14 | $173.36 | $173.15 | 4,600 |
| 12:10 PM | $173.29 | Up $0.02 | $173.29 | $173.22 | 1,200 |
| 12:09 PM | $173.27 | Up $0.14 | $173.27 | $173.08 | 3,300 |
| 12:08 PM | $173.14 | Up $0.16 | $173.14 | $172.90 | 3,600 |
| 12:07 PM | $172.97 | Up $0.17 | $172.99 | $172.87 | 900 |
| 12:06 PM | $172.80 | Up $0.03 | $172.82 | $172.78 | 400 |
| 12:05 PM | $172.77 | Down $ -0.11 | $172.85 | $172.75 | 1,300 |
| 12:04 PM | $172.88 | Up $0.13 | $172.92 | $172.61 | 6,000 |
| 12:03 PM | $172.75 | Down $ -0.13 | $172.81 | $172.75 | 300 |
| 12:02 PM | $172.88 | Up $0.11 | $172.88 | $172.76 | 1,500 |
| 12:01 PM | $172.77 | Down $ -0.23 | $173.13 | $172.75 | 4,100 |
| 12:00 PM | $173.00 | Down $ -0.20 | $173.17 | $172.89 | 3,100 |
| 11:59 AM | $173.20 | Up $0.00 | $173.22 | $173.18 | 800 |
| 11:58 AM | $173.20 | Up $0.00 | $173.30 | $173.18 | 1,000 |
| 11:57 AM | $173.20 | Down $ -0.10 | $173.26 | $173.16 | 900 |
| 11:56 AM | $173.30 | Up $0.05 | $173.37 | $173.26 | 1,800 |
| 11:55 AM | $173.25 | Down $ -0.11 | $173.34 | $173.25 | 2,300 |
| 11:54 AM | $173.36 | Up $0.03 | $173.41 | $173.32 | 3,200 |
| 11:52 AM | $173.33 | Up $0.11 | $173.34 | $173.31 | 700 |
| 11:52 AM | $173.33 | Up $0.00 | $173.34 | $173.31 | 0 |
| 11:51 AM | $173.22 | Down $ -0.02 | $173.23 | $173.20 | 800 |
| 11:50 AM | $173.24 | Up $0.02 | $173.27 | $173.24 | 200 |
| 11:49 AM | $173.22 | Down $ -0.02 | $173.30 | $173.22 | 3,000 |
| 11:48 AM | $173.24 | Down $ -0.04 | $173.24 | $173.20 | 500 |
| 11:47 AM | $173.28 | Down $ -0.07 | $173.39 | $173.27 | 1,600 |
| 11:46 AM | $173.35 | Down $ -0.03 | $173.44 | $173.35 | 1,000 |
| 11:45 AM | $173.38 | Down $ -0.05 | $173.40 | $173.33 | 2,000 |
| 11:44 AM | $173.43 | Up $0.09 | $173.43 | $173.32 | 700 |
| 11:43 AM | $173.34 | Up $0.19 | $173.34 | $173.15 | 1,000 |
| 11:42 AM | $173.15 | Down $ -0.13 | $173.22 | $173.11 | 800 |
| 11:41 AM | $173.28 | Up $0.05 | $173.30 | $173.13 | 1,600 |
| 11:40 AM | $173.23 | Down $ -0.11 | $173.33 | $173.23 | 1,000 |
| 11:39 AM | $173.34 | Up $0.10 | $173.37 | $173.26 | 2,600 |
| 11:37 AM | $173.24 | Up $0.10 | $173.24 | $173.10 | 1,200 |
| 11:37 AM | $173.24 | Up $0.00 | $173.24 | $173.10 | 0 |
| 11:36 AM | $173.14 | Down $ -0.06 | $173.21 | $173.12 | 1,500 |
| 11:35 AM | $173.20 | Up $0.21 | $173.22 | $172.95 | 2,500 |
| 11:34 AM | $172.99 | Down $ -0.18 | $173.13 | $172.98 | 4,800 |
| 11:33 AM | $173.17 | Down $ -0.07 | $173.24 | $173.17 | 1,600 |
| 11:32 AM | $173.24 | Down $ -0.03 | $173.26 | $173.24 | 4,100 |
| 11:31 AM | $173.27 | Down $ -0.13 | $173.36 | $173.27 | 2,300 |
| 11:30 AM | $173.40 | Up $0.09 | $173.40 | $173.31 | 700 |
| 11:29 AM | $173.31 | Up $0.12 | $173.34 | $173.17 | 1,600 |
| 11:28 AM | $173.19 | Up $0.07 | $173.23 | $173.15 | 2,000 |
| 11:27 AM | $173.12 | Up $0.10 | $173.12 | $173.02 | 1,200 |
| 11:26 AM | $173.02 | Down $ -0.17 | $173.19 | $173.02 | 2,200 |
| 11:25 AM | $173.19 | Up $0.23 | $173.19 | $172.99 | 2,900 |
| 11:24 AM | $172.96 | Down $ -0.01 | $173.04 | $172.91 | 1,800 |
| 11:23 AM | $172.97 | Down $ -0.05 | $173.04 | $172.95 | 2,800 |
| 11:22 AM | $173.02 | Up $0.02 | $173.08 | $173.00 | 1,500 |
| 11:21 AM | $173.00 | Up $0.16 | $173.03 | $172.84 | 1,300 |
| 11:20 AM | $172.84 | Up $0.04 | $172.84 | $172.76 | 2,000 |
| 11:19 AM | $172.80 | Down $ -0.08 | $172.92 | $172.77 | 1,300 |
| 11:18 AM | $172.88 | Down $ -0.04 | $172.93 | $172.88 | 500 |
| 11:17 AM | $172.92 | Down $ -0.01 | $172.98 | $172.92 | 2,100 |
| 11:16 AM | $172.93 | Down $ -0.12 | $173.00 | $172.93 | 900 |
| 11:15 AM | $173.05 | Down $ -0.05 | $173.16 | $172.98 | 3,100 |
| 11:14 AM | $173.10 | Up $0.01 | $173.17 | $173.08 | 1,700 |
| 11:13 AM | $173.09 | Down $ -0.09 | $173.31 | $173.09 | 2,800 |
| 11:12 AM | $173.18 | Up $0.15 | $173.21 | $173.08 | 2,000 |
| 11:11 AM | $173.03 | Up $0.08 | $173.07 | $172.94 | 1,000 |
| 11:10 AM | $172.95 | Up $0.15 | $172.95 | $172.76 | 3,500 |
| 11:09 AM | $172.80 | Down $ -0.14 | $172.93 | $172.80 | 1,600 |
| 11:08 AM | $172.94 | Up $0.03 | $172.94 | $172.84 | 1,300 |
| 11:07 AM | $172.91 | Down $ -0.08 | $172.99 | $172.80 | 2,200 |
| 11:06 AM | $172.99 | Up $0.08 | $173.03 | $172.99 | 500 |
| 11:05 AM | $172.91 | Down $ -0.07 | $172.99 | $172.86 | 3,500 |
| 11:04 AM | $172.98 | Up $0.13 | $172.98 | $172.81 | 3,800 |
| 11:03 AM | $172.85 | Up $0.01 | $172.87 | $172.81 | 1,400 |
| 11:02 AM | $172.84 | Up $0.01 | $172.85 | $172.70 | 1,800 |
| 11:01 AM | $172.83 | Down $ -0.11 | $172.97 | $172.83 | 3,000 |
| 11:00 AM | $172.94 | Up $0.40 | $172.97 | $172.54 | 1,100 |
| 10:59 AM | $172.54 | Down $ -0.23 | $172.68 | $172.50 | 2,000 |
| 10:58 AM | $172.77 | Down $ -0.09 | $172.89 | $172.77 | 300 |
| 10:57 AM | $172.86 | Down $ -0.35 | $173.08 | $172.86 | 2,300 |
| 10:56 AM | $173.21 | Down $ -0.09 | $173.38 | $173.20 | 2,400 |
| 10:55 AM | $173.30 | Up $0.09 | $173.37 | $173.10 | 2,100 |
| 10:54 AM | $173.21 | Down $ -0.05 | $173.32 | $173.18 | 2,500 |
| 10:53 AM | $173.26 | Down $ -0.13 | $173.32 | $173.18 | 1,800 |
| 10:52 AM | $173.39 | Down $ -0.16 | $173.57 | $173.38 | 4,000 |
| 10:51 AM | $173.55 | Up $0.03 | $173.61 | $173.47 | 3,100 |
| 10:50 AM | $173.52 | Up $0.42 | $173.52 | $173.11 | 1,800 |
| 10:49 AM | $173.10 | Down $ -0.28 | $173.55 | $173.10 | 2,600 |
| 10:48 AM | $173.38 | Down $ -0.02 | $173.54 | $173.38 | 2,900 |
| 10:47 AM | $173.40 | Up $0.24 | $173.41 | $173.21 | 3,900 |
| 10:46 AM | $173.16 | Up $0.21 | $173.16 | $172.95 | 1,600 |
| 10:45 AM | $172.95 | Up $0.10 | $172.97 | $172.73 | 5,500 |
| 10:44 AM | $172.85 | Down $ -0.05 | $172.95 | $172.85 | 2,400 |
| 10:43 AM | $172.90 | Up $0.07 | $172.90 | $172.69 | 1,900 |
| 10:42 AM | $172.83 | Up $0.29 | $172.85 | $172.52 | 3,300 |
| 10:41 AM | $172.54 | Down $ -0.31 | $172.85 | $172.38 | 9,000 |
| 10:40 AM | $172.85 | Down $ -0.13 | $173.02 | $172.74 | 3,700 |
| 10:39 AM | $172.98 | Down $ -0.66 | $173.64 | $172.98 | 5,300 |
| 10:38 AM | $173.64 | Down $ -0.08 | $173.78 | $173.64 | 3,200 |
| 10:37 AM | $173.72 | Down $ -0.01 | $173.72 | $173.70 | 500 |
| 10:36 AM | $173.73 | Down $ -0.09 | $173.84 | $173.67 | 1,400 |
| 10:35 AM | $173.82 | Down $ -0.02 | $173.88 | $173.77 | 4,000 |
| 10:34 AM | $173.84 | Down $ -0.07 | $173.90 | $173.77 | 1,500 |
| 10:33 AM | $173.91 | Up $0.08 | $174.14 | $173.77 | 4,200 |
| 10:32 AM | $173.83 | Down $ -0.13 | $174.06 | $173.83 | 5,600 |
| 10:31 AM | $173.96 | Up $0.05 | $174.01 | $173.77 | 3,100 |
| 10:30 AM | $173.92 | Down $ -0.18 | $174.16 | $173.91 | 5,100 |
| 10:29 AM | $174.09 | Down $ -0.14 | $174.20 | $174.07 | 1,500 |
| 10:28 AM | $174.23 | Down $ -0.16 | $174.38 | $174.22 | 3,900 |
| 10:27 AM | $174.39 | Down $ -0.01 | $174.45 | $174.34 | 1,300 |
| 10:26 AM | $174.40 | Down $ -0.18 | $174.56 | $174.30 | 2,600 |
| 10:25 AM | $174.58 | Up $0.09 | $174.60 | $174.41 | 5,600 |
| 10:24 AM | $174.49 | Down $ -0.50 | $174.94 | $174.49 | 5,900 |
| 10:23 AM | $174.99 | Up $0.15 | $174.99 | $174.83 | 1,200 |
| 10:22 AM | $174.84 | Down $ -0.01 | $175.05 | $174.84 | 2,800 |
| 10:21 AM | $174.85 | Up $0.10 | $174.85 | $174.71 | 1,100 |
| 10:20 AM | $174.75 | Down $ -0.20 | $175.04 | $174.75 | 3,700 |
| 10:19 AM | $174.95 | Up $0.01 | $174.97 | $174.84 | 2,600 |
| 10:18 AM | $174.94 | Up $0.15 | $174.94 | $174.74 | 5,000 |
| 10:17 AM | $174.79 | Up $0.08 | $174.79 | $174.65 | 1,400 |
| 10:16 AM | $174.71 | Up $0.10 | $174.71 | $174.53 | 4,500 |
| 10:15 AM | $174.61 | Up $0.23 | $174.61 | $174.37 | 2,700 |
| 10:14 AM | $174.38 | Up $0.05 | $174.42 | $174.28 | 1,500 |
| 10:13 AM | $174.33 | Up $0.18 | $174.47 | $174.15 | 1,700 |
| 10:12 AM | $174.15 | Down $ -0.31 | $174.47 | $174.15 | 2,400 |
| 10:11 AM | $174.46 | Up $0.25 | $174.46 | $174.19 | 7,000 |
| 10:10 AM | $174.21 | Down $ -0.12 | $174.46 | $174.20 | 11,500 |
| 10:09 AM | $174.33 | Up $0.03 | $174.40 | $174.18 | 4,800 |
| 10:08 AM | $174.30 | Up $0.12 | $174.40 | $173.86 | 14,300 |
| 10:07 AM | $174.18 | Up $0.23 | $174.27 | $173.96 | 2,700 |
| 10:06 AM | $173.95 | Down $ -0.08 | $174.06 | $173.90 | 4,000 |
| 10:05 AM | $174.03 | Up $0.20 | $174.04 | $173.87 | 2,000 |
| 10:04 AM | $173.83 | Up $0.07 | $173.90 | $173.64 | 5,700 |
| 10:03 AM | $173.76 | Down $ -0.56 | $174.53 | $173.76 | 4,800 |
| 10:02 AM | $174.32 | Down $ -0.32 | $174.61 | $174.32 | 2,500 |
| 10:01 AM | $174.64 | Down $ -0.09 | $174.79 | $174.51 | 1,100 |
| 10:00 AM | $174.73 | Down $ -0.19 | $174.87 | $174.63 | 4,100 |
| 09:59 AM | $174.92 | Up $0.04 | $174.92 | $174.77 | 2,200 |
| 09:58 AM | $174.88 | Down $ -0.06 | $175.04 | $174.88 | 5,300 |
| 09:57 AM | $174.94 | Up $0.26 | $174.94 | $174.75 | 900 |
| 09:56 AM | $174.68 | Down $ -0.11 | $174.78 | $174.61 | 2,500 |
| 09:55 AM | $174.79 | Up $0.42 | $174.79 | $174.48 | 1,000 |
| 09:54 AM | $174.37 | Down $ -0.44 | $174.75 | $174.27 | 3,300 |
| 09:53 AM | $174.81 | Down $ -0.27 | $175.12 | $174.76 | 4,500 |
| 09:52 AM | $175.08 | Down $ -0.35 | $175.33 | $175.05 | 2,500 |
| 09:51 AM | $175.43 | Down $ -0.34 | $175.72 | $175.17 | 5,200 |
| 09:50 AM | $175.77 | Down $ -0.37 | $176.19 | $175.72 | 1,900 |
| 09:49 AM | $176.14 | Down $ -0.48 | $176.61 | $176.06 | 3,400 |
| 09:48 AM | $176.62 | Up $0.49 | $176.62 | $176.18 | 2,200 |
| 09:47 AM | $176.13 | Down $ -0.27 | $176.31 | $176.13 | 4,700 |
| 09:46 AM | $176.40 | Down $ -0.60 | $176.95 | $176.40 | 4,800 |
| 09:45 AM | $177.00 | Up $0.24 | $177.07 | $176.67 | 10,800 |
| 09:44 AM | $176.76 | Down $ -0.02 | $176.79 | $176.74 | 1,300 |
| 09:43 AM | $176.78 | Up $0.43 | $176.78 | $176.22 | 5,400 |
| 09:42 AM | $176.35 | Up $0.06 | $176.47 | $176.08 | 4,800 |
| 09:41 AM | $176.29 | Down $ -0.12 | $176.55 | $176.16 | 3,300 |
| 09:40 AM | $176.41 | Down $ -0.05 | $176.81 | $176.17 | 4,400 |
| 09:39 AM | $176.46 | Up $0.42 | $176.66 | $176.22 | 700 |
| 09:38 AM | $176.04 | Down $ -0.14 | $176.20 | $176.04 | 1,500 |
| 09:37 AM | $176.18 | Up $0.30 | $176.46 | $176.17 | 2,000 |
| 09:36 AM | $175.88 | Down $ -1.12 | $177.18 | $175.88 | 17,100 |
| 09:35 AM | $177.00 | Up $0.60 | $177.11 | $176.40 | 9,700 |
| 09:34 AM | $176.40 | Up $0.70 | $176.57 | $175.78 | 4,500 |
| 09:33 AM | $175.70 | Down $ -0.08 | $175.70 | $175.70 | 300 |
| 09:32 AM | $175.78 | Up $0.34 | $175.78 | $175.38 | 400 |
| 09:31 AM | $175.44 | Down $ -2.49 | $177.18 | $175.44 | 3,200 |
| 09:30 AM | $177.93 | Up $4.25 | $178.76 | $176.50 | 26,700 |
| Previous close | $173.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/10/2026 | $173.68 | $171.92 | $173.71 | $171.46 | 575,000 |
| 28/10/2026 | $174.05 | $175.14 | $175.78 | $173.84 | 654,500 |
| 27/10/2026 | $176.47 | $175.77 | $176.58 | $175.40 | 873,200 |
| 26/10/2026 | $173.00 | $173.01 | $173.49 | $172.67 | 584,300 |
| 23/10/2026 | $172.50 | $172.31 | $173.12 | $171.83 | 595,100 |
| 22/10/2026 | $175.01 | $175.41 | $175.89 | $174.96 | 1,113,300 |
| 21/10/2026 | $171.53 | $172.43 | $172.53 | $170.68 | 552,400 |
| 20/10/2026 | $170.59 | $170.11 | $170.73 | $169.60 | 984,300 |
| 19/10/2026 | $169.63 | $168.85 | $170.08 | $168.34 | 478,200 |
| 16/10/2026 | $172.39 | $170.92 | $172.43 | $170.69 | 1,032,700 |
| 15/10/2026 | $171.56 | $170.90 | $171.84 | $170.46 | 797,400 |
| 14/10/2026 | $170.78 | $169.85 | $170.95 | $169.50 | 564,200 |
| 13/10/2026 | $169.21 | $168.33 | $169.45 | $167.96 | 484,300 |
| 09/10/2026 | $168.06 | $167.32 | $168.26 | $167.31 | 394,200 |
| 08/10/2026 | $166.23 | $165.06 | $166.78 | $164.96 | 940,900 |
| 07/10/2026 | $164.99 | $165.88 | $166.46 | $164.80 | 1,025,500 |
| 06/10/2026 | $168.34 | $169.34 | $169.34 | $167.84 | 956,100 |
| 05/10/2026 | $170.45 | $169.15 | $171.24 | $169.03 | 1,850,600 |
| 02/10/2026 | $170.66 | $170.33 | $171.18 | $169.89 | 1,251,200 |
| 01/10/2026 | $166.73 | $166.97 | $167.29 | $166.06 | 629,700 |
| 30/09/2026 | $169.40 | $171.13 | $171.80 | $169.25 | 709,700 |
| 29/09/2026 | $171.14 | $170.53 | $171.19 | $170.04 | 436,300 |
| 28/09/2026 | $171.61 | $170.37 | $172.07 | $170.27 | 752,700 |
| 25/09/2026 | $170.90 | $170.36 | $171.48 | $170.28 | 636,100 |
| 24/09/2026 | $169.57 | $170.39 | $171.20 | $169.45 | 1,121,500 |
| 23/09/2026 | $168.62 | $168.82 | $169.54 | $168.45 | 865,700 |
| 22/09/2026 | $168.26 | $167.04 | $168.31 | $166.89 | 620,900 |
| 21/09/2026 | $165.03 | $164.61 | $165.63 | $163.86 | 892,900 |
| 18/09/2026 | $166.68 | $166.56 | $167.12 | $166.11 | 2,269,600 |
| 17/09/2026 | $167.74 | $166.29 | $167.89 | $166.24 | 702,400 |
Graphs are not available, please refer to the detailed table