Find a quote
CANADIAN NATIONAL RAILWAY CO.
167.56 Down -0.79 (-0.47 %)
Delayed : 2026/09/10 17:40:00
- Previous close $168.35
- Opening $167.88
- Today High $169.44
- Today Low $166.19
- Price Bid $166.20
- Price Ask $166.20
- 52 Weeks High $185.25
- 52 Weeks Low $126.11
- Size Bid 3
- Size Ask 1
- Volume 2,095,259
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $167.56 | Down $ -0.05 | $167.56 | $167.56 | 802,600 |
| 03:59 PM | $167.61 | Up $0.11 | $167.61 | $167.47 | 17,300 |
| 03:58 PM | $167.50 | Down $ -0.06 | $167.54 | $167.46 | 6,900 |
| 03:57 PM | $167.56 | Up $0.16 | $167.57 | $167.43 | 4,000 |
| 03:56 PM | $167.40 | Down $ -0.01 | $167.43 | $167.40 | 1,300 |
| 03:55 PM | $167.42 | Up $0.08 | $167.42 | $167.29 | 5,400 |
| 03:54 PM | $167.33 | Down $ -0.04 | $167.39 | $167.31 | 2,400 |
| 03:53 PM | $167.37 | Up $0.11 | $167.37 | $167.25 | 3,400 |
| 03:52 PM | $167.27 | Down $ -0.03 | $167.27 | $167.27 | 200 |
| 03:51 PM | $167.29 | Up $0.13 | $167.30 | $167.13 | 2,000 |
| 03:50 PM | $167.16 | Up $0.05 | $167.20 | $167.12 | 5,000 |
| 03:49 PM | $167.11 | Up $0.08 | $167.11 | $166.99 | 2,600 |
| 03:48 PM | $167.03 | Down $ -0.07 | $167.14 | $167.02 | 1,100 |
| 03:47 PM | $167.10 | Down $ -0.03 | $167.13 | $167.08 | 1,100 |
| 03:46 PM | $167.13 | Down $ -0.04 | $167.18 | $167.13 | 800 |
| 03:45 PM | $167.17 | Down $ -0.09 | $167.27 | $167.17 | 2,800 |
| 03:44 PM | $167.26 | Down $ -0.04 | $167.34 | $167.26 | 1,400 |
| 03:43 PM | $167.30 | Up $0.00 | $167.31 | $167.30 | 400 |
| 03:42 PM | $167.30 | Up $0.05 | $167.30 | $167.29 | 500 |
| 03:41 PM | $167.25 | Down $ -0.05 | $167.27 | $167.25 | 700 |
| 03:40 PM | $167.30 | Up $0.03 | $167.37 | $167.29 | 1,600 |
| 03:39 PM | $167.27 | Up $0.05 | $167.27 | $167.24 | 400 |
| 03:38 PM | $167.22 | Up $0.10 | $167.22 | $167.11 | 1,100 |
| 03:37 PM | $167.12 | Down $ -0.07 | $167.19 | $167.12 | 1,200 |
| 03:36 PM | $167.19 | Up $0.10 | $167.19 | $167.09 | 1,800 |
| 03:35 PM | $167.09 | Up $0.06 | $167.09 | $167.04 | 900 |
| 03:34 PM | $167.03 | Down $ -0.02 | $167.07 | $167.03 | 1,100 |
| 03:33 PM | $167.05 | Up $0.03 | $167.05 | $167.04 | 200 |
| 03:32 PM | $167.02 | Down $ -0.04 | $167.02 | $167.02 | 200 |
| 03:31 PM | $167.06 | Up $0.08 | $167.06 | $167.06 | 100 |
| 03:29 PM | $166.98 | Down $ -0.11 | $167.09 | $166.98 | 700 |
| 03:29 PM | $166.98 | Up $0.00 | $167.09 | $166.98 | 0 |
| 03:28 PM | $167.09 | Down $ -0.04 | $167.13 | $167.09 | 200 |
| 03:26 PM | $167.13 | Up $0.06 | $167.17 | $167.12 | 1,400 |
| 03:26 PM | $167.13 | Up $0.00 | $167.17 | $167.12 | 0 |
| 03:25 PM | $167.07 | Down $ -0.01 | $167.11 | $167.07 | 2,100 |
| 03:24 PM | $167.08 | Up $0.03 | $167.08 | $167.05 | 1,700 |
| 03:22 PM | $167.05 | Up $0.03 | $167.05 | $167.04 | 300 |
| 03:22 PM | $167.05 | Up $0.00 | $167.05 | $167.04 | 0 |
| 03:20 PM | $167.02 | Up $0.05 | $167.02 | $167.02 | 300 |
| 03:20 PM | $167.02 | Up $0.00 | $167.02 | $167.02 | 0 |
| 03:19 PM | $166.97 | Down $ -0.01 | $167.08 | $166.97 | 2,800 |
| 03:18 PM | $166.98 | Down $ -0.06 | $167.00 | $166.98 | 1,200 |
| 03:15 PM | $167.04 | Up $0.12 | $167.04 | $166.98 | 900 |
| 03:15 PM | $167.04 | Up $0.00 | $167.04 | $166.98 | 0 |
| 03:15 PM | $167.04 | Up $0.00 | $167.04 | $166.98 | 0 |
| 03:14 PM | $166.92 | Down $ -0.04 | $166.99 | $166.92 | 1,700 |
| 03:12 PM | $166.96 | Down $ -0.01 | $166.96 | $166.96 | 600 |
| 03:12 PM | $166.96 | Up $0.00 | $166.96 | $166.96 | 0 |
| 03:11 PM | $166.97 | Down $ -0.09 | $167.00 | $166.97 | 1,100 |
| 03:09 PM | $167.06 | Up $0.15 | $167.06 | $166.92 | 1,500 |
| 03:09 PM | $167.06 | Up $0.00 | $167.06 | $166.92 | 0 |
| 03:08 PM | $166.91 | Up $0.08 | $166.91 | $166.88 | 500 |
| 03:07 PM | $166.83 | Down $ -0.01 | $166.88 | $166.83 | 3,900 |
| 03:06 PM | $166.84 | Down $ -0.04 | $166.86 | $166.84 | 400 |
| 03:05 PM | $166.88 | Up $0.06 | $166.88 | $166.85 | 700 |
| 03:04 PM | $166.82 | Up $0.00 | $166.82 | $166.81 | 600 |
| 03:03 PM | $166.82 | Down $ -0.02 | $166.84 | $166.82 | 800 |
| 03:01 PM | $166.84 | Up $0.02 | $166.90 | $166.84 | 1,100 |
| 03:01 PM | $166.84 | Up $0.00 | $166.90 | $166.84 | 0 |
| 03:00 PM | $166.82 | Down $ -0.03 | $166.84 | $166.82 | 400 |
| 02:59 PM | $166.85 | Down $ -0.18 | $166.98 | $166.85 | 2,000 |
| 02:58 PM | $167.03 | Up $0.03 | $167.03 | $167.00 | 600 |
| 02:57 PM | $167.00 | Up $0.12 | $167.00 | $166.93 | 700 |
| 02:56 PM | $166.88 | Up $0.05 | $166.93 | $166.88 | 800 |
| 02:55 PM | $166.83 | Down $ -0.01 | $166.90 | $166.83 | 1,800 |
| 02:54 PM | $166.84 | Down $ -0.06 | $166.90 | $166.84 | 1,000 |
| 02:53 PM | $166.90 | Down $ -0.03 | $166.90 | $166.90 | 200 |
| 02:52 PM | $166.93 | Down $ -0.14 | $167.04 | $166.93 | 3,100 |
| 02:51 PM | $167.07 | Up $0.00 | $167.07 | $167.07 | 300 |
| 02:50 PM | $167.07 | Down $ -0.03 | $167.07 | $167.07 | 100 |
| 02:49 PM | $167.10 | Up $0.11 | $167.10 | $167.02 | 1,600 |
| 02:47 PM | $166.99 | Up $0.04 | $167.02 | $166.99 | 500 |
| 02:47 PM | $166.99 | Up $0.00 | $167.02 | $166.99 | 0 |
| 02:45 PM | $166.95 | Down $ -0.02 | $166.97 | $166.95 | 2,400 |
| 02:45 PM | $166.95 | Up $0.00 | $166.97 | $166.95 | 0 |
| 02:44 PM | $166.97 | Up $0.00 | $166.97 | $166.97 | 100 |
| 02:43 PM | $166.97 | Down $ -0.01 | $166.97 | $166.97 | 700 |
| 02:42 PM | $166.98 | Down $ -0.07 | $167.02 | $166.96 | 2,100 |
| 02:41 PM | $167.05 | Up $0.06 | $167.05 | $166.99 | 400 |
| 02:40 PM | $166.99 | Up $0.12 | $166.99 | $166.94 | 500 |
| 02:39 PM | $166.87 | Up $0.11 | $166.87 | $166.80 | 1,100 |
| 02:37 PM | $166.76 | Up $0.03 | $166.79 | $166.75 | 1,400 |
| 02:37 PM | $166.76 | Up $0.00 | $166.79 | $166.75 | 0 |
| 02:32 PM | $166.73 | Down $ -0.12 | $166.86 | $166.64 | 1,700 |
| 02:32 PM | $166.73 | Up $0.00 | $166.86 | $166.64 | 0 |
| 02:32 PM | $166.73 | Up $0.00 | $166.86 | $166.64 | 0 |
| 02:32 PM | $166.73 | Up $0.00 | $166.86 | $166.64 | 0 |
| 02:32 PM | $166.73 | Up $0.00 | $166.86 | $166.64 | 0 |
| 02:30 PM | $166.85 | Up $0.21 | $166.85 | $166.68 | 1,000 |
| 02:30 PM | $166.85 | Up $0.00 | $166.85 | $166.68 | 0 |
| 02:29 PM | $166.64 | Up $0.01 | $166.64 | $166.46 | 3,100 |
| 02:28 PM | $166.63 | Up $0.06 | $166.63 | $166.56 | 500 |
| 02:27 PM | $166.57 | Down $ -0.04 | $166.63 | $166.56 | 500 |
| 02:26 PM | $166.61 | Down $ -0.04 | $166.62 | $166.61 | 400 |
| 02:25 PM | $166.65 | Down $ -0.06 | $166.71 | $166.65 | 1,400 |
| 02:24 PM | $166.71 | Down $ -0.06 | $166.78 | $166.70 | 2,400 |
| 02:23 PM | $166.77 | Up $0.00 | $166.77 | $166.77 | 100 |
| 02:21 PM | $166.77 | Down $ -0.03 | $166.81 | $166.77 | 200 |
| 02:21 PM | $166.77 | Up $0.00 | $166.81 | $166.77 | 0 |
| 02:19 PM | $166.81 | Up $0.00 | $166.81 | $166.81 | 100 |
| 02:19 PM | $166.81 | Up $0.00 | $166.81 | $166.81 | 0 |
| 02:18 PM | $166.80 | Down $ -0.01 | $166.82 | $166.80 | 2,200 |
| 02:16 PM | $166.81 | Up $0.04 | $166.85 | $166.81 | 1,100 |
| 02:16 PM | $166.81 | Up $0.00 | $166.85 | $166.81 | 0 |
| 02:15 PM | $166.77 | Down $ -0.03 | $166.77 | $166.77 | 100 |
| 02:14 PM | $166.80 | Down $ -0.03 | $166.84 | $166.80 | 1,000 |
| 02:12 PM | $166.83 | Up $0.07 | $166.83 | $166.83 | 100 |
| 02:12 PM | $166.83 | Up $0.00 | $166.83 | $166.83 | 0 |
| 02:11 PM | $166.76 | Down $ -0.01 | $166.77 | $166.76 | 300 |
| 02:10 PM | $166.77 | Down $ -0.04 | $166.81 | $166.77 | 900 |
| 02:08 PM | $166.81 | Up $0.02 | $166.81 | $166.79 | 700 |
| 02:08 PM | $166.81 | Up $0.00 | $166.81 | $166.79 | 0 |
| 02:06 PM | $166.79 | Up $0.08 | $166.79 | $166.70 | 700 |
| 02:06 PM | $166.79 | Up $0.00 | $166.79 | $166.70 | 0 |
| 02:05 PM | $166.71 | Down $ -0.04 | $166.71 | $166.71 | 100 |
| 02:04 PM | $166.75 | Down $ -0.14 | $166.83 | $166.75 | 1,600 |
| 02:03 PM | $166.89 | Up $0.06 | $166.89 | $166.89 | 400 |
| 02:02 PM | $166.83 | Down $ -0.09 | $166.90 | $166.83 | 1,000 |
| 02:01 PM | $166.92 | Up $0.02 | $166.92 | $166.92 | 200 |
| 02:00 PM | $166.90 | Up $0.09 | $166.91 | $166.89 | 800 |
| 01:59 PM | $166.81 | Down $ -0.03 | $166.83 | $166.81 | 1,900 |
| 01:57 PM | $166.84 | Down $ -0.03 | $166.84 | $166.84 | 100 |
| 01:57 PM | $166.84 | Up $0.00 | $166.84 | $166.84 | 0 |
| 01:56 PM | $166.87 | Down $ -0.01 | $166.87 | $166.87 | 300 |
| 01:55 PM | $166.88 | Down $ -0.12 | $166.94 | $166.88 | 1,900 |
| 01:53 PM | $167.00 | Up $0.01 | $167.00 | $167.00 | 500 |
| 01:53 PM | $167.00 | Up $0.00 | $167.00 | $167.00 | 0 |
| 01:52 PM | $166.99 | Down $ -0.01 | $167.02 | $166.92 | 2,200 |
| 01:51 PM | $167.00 | Up $0.13 | $167.01 | $166.91 | 1,300 |
| 01:50 PM | $166.87 | Down $ -0.04 | $166.91 | $166.87 | 300 |
| 01:49 PM | $166.91 | Up $0.04 | $166.91 | $166.86 | 1,800 |
| 01:47 PM | $166.87 | Up $0.04 | $166.88 | $166.84 | 900 |
| 01:47 PM | $166.87 | Up $0.00 | $166.88 | $166.84 | 0 |
| 01:46 PM | $166.83 | Down $ -0.07 | $166.90 | $166.78 | 1,700 |
| 01:45 PM | $166.90 | Down $ -0.12 | $166.95 | $166.90 | 700 |
| 01:44 PM | $167.02 | Up $0.11 | $167.02 | $166.95 | 1,000 |
| 01:43 PM | $166.91 | Up $0.01 | $166.91 | $166.91 | 100 |
| 01:42 PM | $166.90 | Down $ -0.15 | $167.02 | $166.90 | 800 |
| 01:41 PM | $167.05 | Up $0.05 | $167.05 | $166.90 | 1,300 |
| 01:40 PM | $167.00 | Up $0.04 | $167.00 | $166.98 | 500 |
| 01:39 PM | $166.96 | Up $0.12 | $167.08 | $166.85 | 2,100 |
| 01:37 PM | $166.84 | Up $0.17 | $166.84 | $166.72 | 1,000 |
| 01:37 PM | $166.84 | Up $0.00 | $166.84 | $166.72 | 0 |
| 01:36 PM | $166.67 | Up $0.00 | $166.67 | $166.67 | 100 |
| 01:35 PM | $166.67 | Down $ -0.08 | $166.90 | $166.67 | 3,100 |
| 01:34 PM | $166.75 | Up $0.41 | $166.75 | $166.38 | 3,000 |
| 01:32 PM | $166.34 | Up $0.09 | $166.34 | $166.19 | 4,100 |
| 01:32 PM | $166.34 | Up $0.00 | $166.34 | $166.19 | 0 |
| 01:31 PM | $166.25 | Up $0.02 | $166.25 | $166.23 | 700 |
| 01:30 PM | $166.23 | Down $ -0.07 | $166.23 | $166.23 | 600 |
| 01:28 PM | $166.30 | Down $ -0.09 | $166.35 | $166.24 | 1,000 |
| 01:28 PM | $166.30 | Up $0.00 | $166.35 | $166.24 | 0 |
| 01:26 PM | $166.39 | Up $0.19 | $166.39 | $166.20 | 2,500 |
| 01:26 PM | $166.39 | Up $0.00 | $166.39 | $166.20 | 0 |
| 01:25 PM | $166.20 | Down $ -0.06 | $166.25 | $166.19 | 1,400 |
| 01:23 PM | $166.26 | Down $ -0.07 | $166.31 | $166.26 | 400 |
| 01:23 PM | $166.26 | Up $0.00 | $166.31 | $166.26 | 0 |
| 01:22 PM | $166.33 | Down $ -0.23 | $166.53 | $166.33 | 1,700 |
| 01:21 PM | $166.56 | Up $0.06 | $166.56 | $166.47 | 2,000 |
| 01:20 PM | $166.50 | Down $ -0.03 | $166.50 | $166.50 | 100 |
| 01:19 PM | $166.53 | Up $0.06 | $166.54 | $166.50 | 300 |
| 01:18 PM | $166.47 | Down $ -0.15 | $166.57 | $166.47 | 800 |
| 01:17 PM | $166.62 | Up $0.09 | $166.62 | $166.58 | 700 |
| 01:16 PM | $166.53 | Down $ -0.08 | $166.54 | $166.53 | 400 |
| 01:15 PM | $166.61 | Up $0.11 | $166.61 | $166.53 | 1,600 |
| 01:13 PM | $166.51 | Down $ -0.24 | $166.68 | $166.37 | 4,700 |
| 01:13 PM | $166.51 | Up $0.00 | $166.68 | $166.37 | 0 |
| 01:11 PM | $166.74 | Down $ -0.01 | $166.80 | $166.74 | 900 |
| 01:11 PM | $166.74 | Up $0.00 | $166.80 | $166.74 | 0 |
| 01:10 PM | $166.75 | Up $0.00 | $166.90 | $166.75 | 1,400 |
| 01:09 PM | $166.75 | Up $0.01 | $166.75 | $166.75 | 100 |
| 01:08 PM | $166.74 | Down $ -0.04 | $166.77 | $166.74 | 600 |
| 01:07 PM | $166.78 | Down $ -0.08 | $166.85 | $166.78 | 600 |
| 01:06 PM | $166.86 | Down $ -0.03 | $166.89 | $166.86 | 300 |
| 01:05 PM | $166.89 | Down $ -0.26 | $167.09 | $166.89 | 2,700 |
| 01:04 PM | $167.15 | Up $0.01 | $167.24 | $167.15 | 1,200 |
| 01:03 PM | $167.14 | Down $ -0.09 | $167.15 | $167.14 | 700 |
| 01:02 PM | $167.23 | Up $0.04 | $167.27 | $167.13 | 4,300 |
| 01:00 PM | $167.19 | Down $ -0.05 | $167.23 | $167.19 | 700 |
| 01:00 PM | $167.19 | Up $0.00 | $167.23 | $167.19 | 0 |
| 12:57 PM | $167.24 | Down $ -0.08 | $167.32 | $167.24 | 1,100 |
| 12:57 PM | $167.24 | Up $0.00 | $167.32 | $167.24 | 0 |
| 12:57 PM | $167.24 | Up $0.00 | $167.32 | $167.24 | 0 |
| 12:56 PM | $167.32 | Up $0.01 | $167.36 | $167.32 | 200 |
| 12:54 PM | $167.31 | Up $0.02 | $167.38 | $167.31 | 1,200 |
| 12:54 PM | $167.31 | Up $0.00 | $167.38 | $167.31 | 0 |
| 12:53 PM | $167.29 | Down $ -0.04 | $167.29 | $167.29 | 100 |
| 12:52 PM | $167.33 | Down $ -0.05 | $167.33 | $167.33 | 300 |
| 12:51 PM | $167.38 | Down $ -0.06 | $167.44 | $167.38 | 300 |
| 12:50 PM | $167.44 | Down $ -0.11 | $167.55 | $167.44 | 800 |
| 12:49 PM | $167.55 | Down $ -0.10 | $167.62 | $167.55 | 5,000 |
| 12:48 PM | $167.65 | Up $0.04 | $167.67 | $167.64 | 600 |
| 12:45 PM | $167.61 | Up $0.07 | $167.66 | $167.52 | 1,000 |
| 12:45 PM | $167.61 | Up $0.00 | $167.66 | $167.52 | 0 |
| 12:45 PM | $167.61 | Up $0.00 | $167.66 | $167.52 | 0 |
| 12:44 PM | $167.54 | Up $0.01 | $167.54 | $167.44 | 1,600 |
| 12:41 PM | $167.53 | Up $0.11 | $167.58 | $167.43 | 1,800 |
| 12:41 PM | $167.53 | Up $0.00 | $167.58 | $167.43 | 0 |
| 12:41 PM | $167.53 | Up $0.00 | $167.58 | $167.43 | 0 |
| 12:40 PM | $167.42 | Down $ -0.04 | $167.47 | $167.39 | 2,400 |
| 12:38 PM | $167.46 | Up $0.05 | $167.46 | $167.31 | 1,700 |
| 12:38 PM | $167.46 | Up $0.00 | $167.46 | $167.31 | 0 |
| 12:37 PM | $167.41 | Down $ -0.05 | $167.41 | $167.41 | 200 |
| 12:34 PM | $167.46 | Down $ -0.13 | $167.60 | $167.46 | 2,000 |
| 12:34 PM | $167.46 | Up $0.00 | $167.60 | $167.46 | 0 |
| 12:34 PM | $167.46 | Up $0.00 | $167.60 | $167.46 | 0 |
| 12:33 PM | $167.59 | Down $ -0.03 | $167.59 | $167.59 | 100 |
| 12:31 PM | $167.63 | Up $0.03 | $167.63 | $167.63 | 100 |
| 12:31 PM | $167.63 | Up $0.00 | $167.63 | $167.63 | 0 |
| 12:30 PM | $167.59 | Down $ -0.14 | $167.68 | $167.59 | 700 |
| 12:28 PM | $167.73 | Up $0.16 | $167.73 | $167.65 | 800 |
| 12:28 PM | $167.73 | Up $0.00 | $167.73 | $167.65 | 0 |
| 12:26 PM | $167.57 | Down $ -0.12 | $167.68 | $167.54 | 1,600 |
| 12:26 PM | $167.57 | Up $0.00 | $167.68 | $167.54 | 0 |
| 12:25 PM | $167.69 | Down $ -0.02 | $167.73 | $167.69 | 2,000 |
| 12:23 PM | $167.71 | Up $0.21 | $167.71 | $167.52 | 700 |
| 12:23 PM | $167.71 | Up $0.00 | $167.71 | $167.52 | 0 |
| 12:22 PM | $167.50 | Up $0.03 | $167.50 | $167.50 | 300 |
| 12:21 PM | $167.47 | Up $0.05 | $167.47 | $167.42 | 1,100 |
| 12:20 PM | $167.42 | Up $0.00 | $167.42 | $167.42 | 100 |
| 12:19 PM | $167.42 | Up $0.10 | $167.43 | $167.38 | 800 |
| 12:18 PM | $167.32 | Down $ -0.03 | $167.32 | $167.32 | 200 |
| 12:16 PM | $167.35 | Down $ -0.16 | $167.42 | $167.35 | 1,500 |
| 12:16 PM | $167.35 | Up $0.00 | $167.42 | $167.35 | 0 |
| 12:15 PM | $167.51 | Up $0.08 | $167.51 | $167.51 | 700 |
| 12:13 PM | $167.43 | Down $ -0.07 | $167.47 | $167.43 | 1,300 |
| 12:13 PM | $167.43 | Up $0.00 | $167.47 | $167.43 | 0 |
| 12:12 PM | $167.50 | Up $0.04 | $167.50 | $167.49 | 500 |
| 12:11 PM | $167.46 | Up $0.08 | $167.46 | $167.34 | 700 |
| 12:10 PM | $167.38 | Up $0.01 | $167.41 | $167.38 | 300 |
| 12:09 PM | $167.37 | Down $ -0.15 | $167.52 | $167.37 | 1,100 |
| 12:08 PM | $167.52 | Down $ -0.24 | $167.84 | $167.52 | 3,900 |
| 12:07 PM | $167.76 | Up $0.04 | $167.76 | $167.71 | 1,700 |
| 12:06 PM | $167.72 | Up $0.07 | $167.72 | $167.72 | 200 |
| 12:05 PM | $167.65 | Down $ -0.10 | $167.77 | $167.65 | 2,200 |
| 12:04 PM | $167.75 | Up $0.00 | $167.77 | $167.75 | 500 |
| 12:03 PM | $167.75 | Up $0.03 | $167.75 | $167.73 | 600 |
| 12:01 PM | $167.72 | Up $0.03 | $167.72 | $167.68 | 700 |
| 12:01 PM | $167.72 | Up $0.00 | $167.72 | $167.68 | 0 |
| 12:00 PM | $167.69 | Up $0.04 | $167.70 | $167.68 | 500 |
| 11:59 AM | $167.65 | Up $0.03 | $167.65 | $167.60 | 300 |
| 11:58 AM | $167.62 | Down $ -0.16 | $167.82 | $167.61 | 2,800 |
| 11:57 AM | $167.78 | Up $0.03 | $167.80 | $167.76 | 5,900 |
| 11:55 AM | $167.75 | Up $0.00 | $167.76 | $167.64 | 2,100 |
| 11:55 AM | $167.75 | Up $0.00 | $167.76 | $167.64 | 0 |
| 11:54 AM | $167.75 | Up $0.00 | $167.75 | $167.75 | 100 |
| 11:52 AM | $167.75 | Down $ -0.02 | $167.79 | $167.75 | 400 |
| 11:52 AM | $167.75 | Up $0.00 | $167.79 | $167.75 | 0 |
| 11:51 AM | $167.77 | Up $0.04 | $167.77 | $167.69 | 1,100 |
| 11:50 AM | $167.73 | Down $ -0.05 | $167.73 | $167.73 | 100 |
| 11:49 AM | $167.78 | Down $ -0.08 | $167.80 | $167.69 | 1,600 |
| 11:48 AM | $167.86 | Up $0.03 | $167.86 | $167.83 | 500 |
| 11:47 AM | $167.83 | Down $ -0.11 | $167.89 | $167.80 | 2,300 |
| 11:46 AM | $167.94 | Up $0.08 | $167.94 | $167.93 | 200 |
| 11:45 AM | $167.86 | Up $0.00 | $167.90 | $167.86 | 800 |
| 11:44 AM | $167.86 | Down $ -0.04 | $167.89 | $167.85 | 700 |
| 11:43 AM | $167.90 | Down $ -0.08 | $167.93 | $167.90 | 500 |
| 11:41 AM | $167.98 | Down $ -0.16 | $168.11 | $167.98 | 1,200 |
| 11:41 AM | $167.98 | Up $0.00 | $168.11 | $167.98 | 0 |
| 11:40 AM | $168.14 | Up $0.00 | $168.14 | $168.14 | 100 |
| 11:39 AM | $168.14 | Down $ -0.01 | $168.15 | $168.14 | 400 |
| 11:38 AM | $168.15 | Down $ -0.09 | $168.26 | $168.15 | 1,800 |
| 11:36 AM | $168.24 | Up $0.06 | $168.24 | $168.19 | 300 |
| 11:36 AM | $168.24 | Up $0.00 | $168.24 | $168.19 | 0 |
| 11:35 AM | $168.18 | Down $ -0.08 | $168.20 | $168.18 | 1,600 |
| 11:33 AM | $168.26 | Up $0.09 | $168.26 | $168.17 | 200 |
| 11:33 AM | $168.26 | Up $0.00 | $168.26 | $168.17 | 0 |
| 11:32 AM | $168.17 | Down $ -0.20 | $168.39 | $168.17 | 10,300 |
| 11:31 AM | $168.37 | Down $ -0.02 | $168.37 | $168.36 | 3,000 |
| 11:30 AM | $168.39 | Up $0.04 | $168.41 | $168.39 | 200 |
| 11:27 AM | $168.35 | Up $0.11 | $168.35 | $168.17 | 7,200 |
| 11:27 AM | $168.35 | Up $0.00 | $168.35 | $168.17 | 0 |
| 11:27 AM | $168.35 | Up $0.00 | $168.35 | $168.17 | 0 |
| 11:26 AM | $168.24 | Down $ -0.02 | $168.24 | $168.24 | 800 |
| 11:25 AM | $168.26 | Up $0.27 | $168.26 | $168.00 | 1,700 |
| 11:24 AM | $167.99 | Up $0.06 | $167.99 | $167.97 | 500 |
| 11:22 AM | $167.93 | Down $ -0.11 | $168.04 | $167.93 | 1,400 |
| 11:22 AM | $167.93 | Up $0.00 | $168.04 | $167.93 | 0 |
| 11:21 AM | $168.04 | Down $ -0.14 | $168.09 | $168.04 | 2,000 |
| 11:20 AM | $168.18 | Up $0.06 | $168.18 | $168.18 | 100 |
| 11:19 AM | $168.12 | Up $0.08 | $168.12 | $168.05 | 600 |
| 11:18 AM | $168.04 | Up $0.01 | $168.04 | $168.04 | 100 |
| 11:17 AM | $168.03 | Up $0.01 | $168.09 | $167.98 | 1,700 |
| 11:16 AM | $168.02 | Down $ -0.03 | $168.05 | $168.00 | 1,600 |
| 11:15 AM | $168.05 | Down $ -0.04 | $168.05 | $168.05 | 400 |
| 11:14 AM | $168.09 | Down $ -0.12 | $168.16 | $168.09 | 500 |
| 11:13 AM | $168.21 | Down $ -0.05 | $168.25 | $168.15 | 1,300 |
| 11:12 AM | $168.26 | Down $ -0.03 | $168.26 | $168.26 | 100 |
| 11:11 AM | $168.29 | Down $ -0.17 | $168.41 | $168.29 | 700 |
| 11:10 AM | $168.46 | Down $ -0.11 | $168.52 | $168.45 | 700 |
| 11:08 AM | $168.57 | Down $ -0.08 | $168.59 | $168.52 | 600 |
| 11:08 AM | $168.57 | Up $0.00 | $168.59 | $168.52 | 0 |
| 11:07 AM | $168.65 | Down $ -0.19 | $168.84 | $168.65 | 8,600 |
| 11:06 AM | $168.84 | Up $0.05 | $168.86 | $168.83 | 700 |
| 11:05 AM | $168.79 | Down $ -0.05 | $168.89 | $168.79 | 1,800 |
| 11:04 AM | $168.84 | Up $0.14 | $168.84 | $168.78 | 800 |
| 11:03 AM | $168.70 | Down $ -0.35 | $168.98 | $168.61 | 6,300 |
| 11:01 AM | $169.05 | Up $0.12 | $169.05 | $168.99 | 700 |
| 11:01 AM | $169.05 | Up $0.00 | $169.05 | $168.99 | 0 |
| 11:00 AM | $168.93 | Down $ -0.20 | $169.08 | $168.93 | 1,900 |
| 10:58 AM | $169.13 | Down $ -0.08 | $169.17 | $169.13 | 900 |
| 10:58 AM | $169.13 | Up $0.00 | $169.17 | $169.13 | 0 |
| 10:57 AM | $169.21 | Up $0.10 | $169.21 | $169.18 | 400 |
| 10:56 AM | $169.11 | Up $0.08 | $169.18 | $168.90 | 4,000 |
| 10:55 AM | $169.03 | Down $ -0.12 | $169.10 | $169.03 | 1,200 |
| 10:54 AM | $169.15 | Down $ -0.05 | $169.17 | $169.09 | 3,000 |
| 10:53 AM | $169.20 | Up $0.04 | $169.20 | $169.18 | 300 |
| 10:52 AM | $169.16 | Up $0.16 | $169.16 | $169.11 | 200 |
| 10:51 AM | $169.00 | Down $ -0.01 | $169.07 | $169.00 | 700 |
| 10:49 AM | $169.01 | Up $0.11 | $169.01 | $168.92 | 900 |
| 10:49 AM | $169.01 | Up $0.00 | $169.01 | $168.92 | 0 |
| 10:48 AM | $168.90 | Up $0.09 | $168.90 | $168.86 | 800 |
| 10:47 AM | $168.81 | Up $0.05 | $168.82 | $168.81 | 500 |
| 10:46 AM | $168.76 | Down $ -0.14 | $168.84 | $168.76 | 600 |
| 10:45 AM | $168.90 | Down $ -0.12 | $169.05 | $168.90 | 2,000 |
| 10:44 AM | $169.02 | Up $0.02 | $169.02 | $168.98 | 300 |
| 10:43 AM | $169.00 | Up $0.10 | $169.00 | $168.77 | 5,800 |
| 10:42 AM | $168.90 | Up $0.11 | $168.90 | $168.80 | 700 |
| 10:41 AM | $168.79 | Down $ -0.06 | $168.79 | $168.79 | 100 |
| 10:39 AM | $168.85 | Down $ -0.10 | $168.91 | $168.70 | 9,800 |
| 10:39 AM | $168.85 | Up $0.00 | $168.91 | $168.70 | 0 |
| 10:36 AM | $168.95 | Up $0.00 | $168.95 | $168.95 | 100 |
| 10:36 AM | $168.95 | Up $0.00 | $168.95 | $168.95 | 0 |
| 10:36 AM | $168.95 | Up $0.00 | $168.95 | $168.95 | 0 |
| 10:35 AM | $168.95 | Up $0.04 | $168.95 | $168.91 | 700 |
| 10:34 AM | $168.91 | Down $ -0.07 | $168.94 | $168.90 | 2,800 |
| 10:32 AM | $168.98 | Up $0.04 | $168.98 | $168.91 | 300 |
| 10:32 AM | $168.98 | Up $0.00 | $168.98 | $168.91 | 0 |
| 10:31 AM | $168.94 | Down $ -0.04 | $168.94 | $168.81 | 1,700 |
| 10:30 AM | $168.98 | Up $0.03 | $169.12 | $168.92 | 6,600 |
| 10:29 AM | $168.95 | Down $ -0.10 | $169.01 | $168.95 | 800 |
| 10:28 AM | $169.05 | Up $0.02 | $169.05 | $168.87 | 1,800 |
| 10:27 AM | $169.03 | Down $ -0.17 | $169.15 | $169.03 | 1,000 |
| 10:26 AM | $169.20 | Up $0.10 | $169.20 | $169.07 | 1,600 |
| 10:25 AM | $169.10 | Up $0.02 | $169.14 | $169.10 | 900 |
| 10:24 AM | $169.08 | Up $0.11 | $169.21 | $168.99 | 8,600 |
| 10:23 AM | $168.97 | Up $0.04 | $168.97 | $168.91 | 400 |
| 10:22 AM | $168.93 | Down $ -0.10 | $169.02 | $168.93 | 1,400 |
| 10:21 AM | $169.03 | Down $ -0.22 | $169.18 | $169.03 | 1,700 |
| 10:20 AM | $169.25 | Up $0.18 | $169.25 | $169.11 | 4,700 |
| 10:19 AM | $169.07 | Down $ -0.03 | $169.12 | $168.99 | 2,900 |
| 10:18 AM | $169.11 | Up $0.07 | $169.11 | $168.96 | 3,700 |
| 10:17 AM | $169.03 | Up $0.06 | $169.14 | $168.90 | 6,600 |
| 10:16 AM | $168.97 | Up $0.17 | $168.97 | $168.77 | 1,000 |
| 10:15 AM | $168.80 | Up $0.00 | $168.80 | $168.77 | 300 |
| 10:14 AM | $168.80 | Down $ -0.01 | $168.83 | $168.74 | 1,900 |
| 10:13 AM | $168.81 | Down $ -0.09 | $168.83 | $168.81 | 1,500 |
| 10:12 AM | $168.90 | Up $0.04 | $168.90 | $168.90 | 100 |
| 10:11 AM | $168.86 | Up $0.13 | $168.86 | $168.77 | 1,300 |
| 10:10 AM | $168.73 | Down $ -0.08 | $168.78 | $168.73 | 600 |
| 10:09 AM | $168.81 | Down $ -0.15 | $168.94 | $168.81 | 1,200 |
| 10:08 AM | $168.96 | Down $ -0.05 | $169.00 | $168.96 | 3,800 |
| 10:07 AM | $169.01 | Up $0.10 | $169.10 | $168.94 | 9,500 |
| 10:06 AM | $168.91 | Up $0.07 | $168.97 | $168.86 | 1,400 |
| 10:05 AM | $168.84 | Down $ -0.13 | $168.95 | $168.84 | 2,200 |
| 10:04 AM | $168.97 | Up $0.13 | $168.99 | $168.93 | 900 |
| 10:03 AM | $168.84 | Down $ -0.04 | $168.93 | $168.84 | 500 |
| 10:02 AM | $168.88 | Up $0.01 | $168.88 | $168.83 | 900 |
| 10:01 AM | $168.87 | Up $0.10 | $168.87 | $168.81 | 700 |
| 10:00 AM | $168.77 | Down $ -0.03 | $168.99 | $168.77 | 2,500 |
| 09:59 AM | $168.80 | Down $ -0.06 | $168.85 | $168.69 | 1,900 |
| 09:58 AM | $168.86 | Down $ -0.03 | $168.91 | $168.80 | 1,300 |
| 09:57 AM | $168.89 | Up $0.00 | $168.89 | $168.84 | 1,000 |
| 09:56 AM | $168.89 | Down $ -0.20 | $169.15 | $168.84 | 3,900 |
| 09:55 AM | $169.09 | Up $0.06 | $169.09 | $169.00 | 1,300 |
| 09:54 AM | $169.03 | Up $0.01 | $169.03 | $168.95 | 1,500 |
| 09:53 AM | $169.02 | Down $ -0.07 | $169.16 | $169.02 | 1,700 |
| 09:52 AM | $169.10 | Up $0.06 | $169.12 | $169.04 | 500 |
| 09:51 AM | $169.04 | Down $ -0.32 | $169.30 | $169.04 | 2,600 |
| 09:50 AM | $169.36 | Up $0.23 | $169.36 | $169.06 | 3,400 |
| 09:49 AM | $169.13 | Down $ -0.14 | $169.32 | $169.13 | 1,900 |
| 09:48 AM | $169.27 | Up $0.03 | $169.40 | $169.27 | 1,200 |
| 09:47 AM | $169.24 | Up $0.11 | $169.24 | $169.18 | 300 |
| 09:46 AM | $169.13 | Up $0.05 | $169.18 | $169.00 | 2,200 |
| 09:45 AM | $169.08 | Down $ -0.13 | $169.20 | $169.08 | 800 |
| 09:44 AM | $169.21 | Up $0.01 | $169.21 | $169.19 | 200 |
| 09:43 AM | $169.20 | Up $0.00 | $169.44 | $169.20 | 9,300 |
| 09:42 AM | $169.20 | Up $0.19 | $169.20 | $169.00 | 800 |
| 09:41 AM | $169.01 | Up $0.63 | $169.01 | $168.54 | 1,500 |
| 09:40 AM | $168.38 | Up $0.07 | $168.38 | $168.21 | 1,900 |
| 09:39 AM | $168.31 | Down $ -0.23 | $168.53 | $168.30 | 2,200 |
| 09:37 AM | $168.54 | Down $ -0.22 | $168.61 | $168.54 | 600 |
| 09:37 AM | $168.54 | Up $0.00 | $168.61 | $168.54 | 0 |
| 09:36 AM | $168.76 | Down $ -0.24 | $169.06 | $168.76 | 4,100 |
| 09:35 AM | $169.00 | Up $0.41 | $169.00 | $168.75 | 1,700 |
| 09:32 AM | $168.59 | Up $0.33 | $168.59 | $168.01 | 800 |
| 09:32 AM | $168.59 | Up $0.00 | $168.59 | $168.01 | 0 |
| 09:32 AM | $168.59 | Up $0.00 | $168.59 | $168.01 | 0 |
| 09:31 AM | $168.26 | Up $0.10 | $168.26 | $168.01 | 600 |
| 09:30 AM | $168.16 | Down $ -0.19 | $168.56 | $167.77 | 762,200 |
| Previous close | $168.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/09/2026 | $167.56 | $167.68 | $167.84 | $166.19 | 1,074,500 |
| 09/09/2026 | $168.35 | $168.53 | $169.50 | $168.25 | 1,635,200 |
| 08/09/2026 | $169.31 | $169.44 | $170.20 | $169.18 | 1,223,400 |
| 04/09/2026 | $170.58 | $171.69 | $171.95 | $170.58 | 759,000 |
| 03/09/2026 | $169.87 | $169.72 | $170.56 | $169.40 | 1,187,000 |
| 02/09/2026 | $168.21 | $167.26 | $168.21 | $166.69 | 1,720,200 |
| 01/09/2026 | $167.46 | $168.43 | $168.58 | $166.19 | 1,470,500 |
| 31/08/2026 | $173.05 | $172.31 | $173.28 | $172.12 | 1,513,500 |
| 28/08/2026 | $175.06 | $174.22 | $175.15 | $173.82 | 577,100 |
| 27/08/2026 | $175.15 | $175.79 | $176.00 | $175.04 | 465,400 |
| 26/08/2026 | $176.97 | $177.97 | $178.11 | $176.94 | 422,700 |
| 25/08/2026 | $175.77 | $176.74 | $176.80 | $175.74 | 1,370,200 |
| 24/08/2026 | $176.54 | $176.31 | $176.72 | $175.00 | 969,700 |
| 21/08/2026 | $178.70 | $178.16 | $179.09 | $177.84 | 893,900 |
| 20/08/2026 | $176.85 | $178.77 | $178.97 | $176.82 | 969,100 |
| 19/08/2026 | $176.40 | $177.14 | $177.28 | $175.92 | 880,800 |
| 18/08/2026 | $175.87 | $176.55 | $176.70 | $175.83 | 878,200 |
| 17/08/2026 | $175.51 | $176.56 | $177.00 | $175.51 | 1,377,800 |
| 14/08/2026 | $175.87 | $176.49 | $176.93 | $175.53 | 1,007,800 |
| 13/08/2026 | $177.78 | $177.88 | $178.25 | $177.42 | 1,232,900 |
| 12/08/2026 | $176.01 | $175.96 | $176.60 | $175.53 | 869,900 |
| 11/08/2026 | $175.72 | $175.21 | $176.07 | $174.44 | 1,390,300 |
| 10/08/2026 | $174.34 | $174.35 | $174.93 | $173.84 | 2,154,400 |
| 07/08/2026 | $176.52 | $176.36 | $177.95 | $176.11 | 1,600,100 |
| 06/08/2026 | $177.29 | $177.18 | $177.80 | $176.41 | 973,300 |
| 05/08/2026 | $178.71 | $178.40 | $178.92 | $177.97 | 757,500 |
| 04/08/2026 | $179.05 | $176.81 | $179.19 | $176.75 | 1,435,800 |
| 31/07/2026 | $178.25 | $179.64 | $179.64 | $177.66 | 1,109,400 |
| 30/07/2026 | $178.08 | $177.90 | $178.42 | $176.97 | 899,700 |
| 29/07/2026 | $182.57 | $182.15 | $183.14 | $181.42 | 1,229,300 |
Graphs are not available, please refer to the detailed table