Find a quote
CANADIAN NATIONAL RAILWAY CO.
176.10 Up 2.28 (1.29 %)
Delayed : 2026/07/09 17:40:00
- Previous close $173.82
- Opening $173.49
- Today High $177.11
- Today Low $173.49
- Price Bid $175.80
- Price Ask $175.80
- 52 Weeks High $177.11
- 52 Weeks Low $126.11
- Size Bid 1
- Size Ask 5
- Volume 988,261
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $176.10 | Down $ -0.08 | $176.10 | $176.10 | 328,400 |
| 03:59 PM | $176.18 | Up $0.05 | $176.21 | $176.11 | 13,900 |
| 03:58 PM | $176.14 | Up $0.08 | $176.14 | $176.06 | 2,300 |
| 03:57 PM | $176.06 | Up $0.05 | $176.07 | $175.99 | 5,600 |
| 03:56 PM | $176.01 | Down $ -0.14 | $176.15 | $176.01 | 7,000 |
| 03:55 PM | $176.15 | Up $0.11 | $176.17 | $176.00 | 10,700 |
| 03:54 PM | $176.04 | Down $ -0.06 | $176.10 | $176.00 | 4,400 |
| 03:53 PM | $176.10 | Down $ -0.05 | $176.17 | $176.09 | 2,300 |
| 03:52 PM | $176.15 | Up $0.02 | $176.18 | $176.14 | 900 |
| 03:51 PM | $176.13 | Down $ -0.05 | $176.18 | $176.11 | 2,900 |
| 03:50 PM | $176.18 | Down $ -0.42 | $176.57 | $176.18 | 8,600 |
| 03:49 PM | $176.60 | Down $ -0.09 | $176.76 | $176.60 | 3,200 |
| 03:48 PM | $176.69 | Up $0.03 | $176.69 | $176.60 | 3,100 |
| 03:47 PM | $176.66 | Up $0.00 | $176.69 | $176.66 | 1,500 |
| 03:46 PM | $176.66 | Down $ -0.02 | $176.67 | $176.65 | 700 |
| 03:45 PM | $176.68 | Down $ -0.02 | $176.73 | $176.68 | 2,600 |
| 03:44 PM | $176.70 | Down $ -0.03 | $176.77 | $176.70 | 1,600 |
| 03:43 PM | $176.73 | Up $0.02 | $176.74 | $176.71 | 300 |
| 03:42 PM | $176.71 | Up $0.03 | $176.76 | $176.70 | 3,900 |
| 03:41 PM | $176.69 | Up $0.00 | $176.69 | $176.69 | 100 |
| 03:40 PM | $176.69 | Up $0.13 | $176.71 | $176.57 | 1,900 |
| 03:39 PM | $176.56 | Down $ -0.07 | $176.64 | $176.56 | 3,700 |
| 03:37 PM | $176.63 | Up $0.04 | $176.63 | $176.59 | 2,200 |
| 03:37 PM | $176.63 | Up $0.00 | $176.63 | $176.59 | 0 |
| 03:36 PM | $176.59 | Up $0.02 | $176.62 | $176.55 | 2,400 |
| 03:35 PM | $176.57 | Down $ -0.08 | $176.60 | $176.57 | 1,300 |
| 03:34 PM | $176.65 | Up $0.05 | $176.65 | $176.60 | 300 |
| 03:33 PM | $176.60 | Up $0.01 | $176.60 | $176.55 | 1,000 |
| 03:32 PM | $176.59 | Up $0.00 | $176.59 | $176.59 | 800 |
| 03:31 PM | $176.59 | Down $ -0.06 | $176.65 | $176.59 | 600 |
| 03:30 PM | $176.65 | Down $0.00 | $176.70 | $176.65 | 2,100 |
| 03:29 PM | $176.66 | Up $0.03 | $176.67 | $176.65 | 400 |
| 03:28 PM | $176.62 | Down $ -0.08 | $176.73 | $176.62 | 1,600 |
| 03:27 PM | $176.70 | Up $0.04 | $176.72 | $176.70 | 500 |
| 03:26 PM | $176.66 | Up $0.04 | $176.70 | $176.64 | 1,600 |
| 03:25 PM | $176.62 | Down $ -0.06 | $176.66 | $176.62 | 1,400 |
| 03:24 PM | $176.68 | Down $ -0.03 | $176.69 | $176.67 | 500 |
| 03:23 PM | $176.71 | Up $0.02 | $176.71 | $176.71 | 100 |
| 03:22 PM | $176.69 | Down $ -0.08 | $176.90 | $176.69 | 2,600 |
| 03:21 PM | $176.77 | Down $ -0.03 | $176.82 | $176.77 | 1,400 |
| 03:20 PM | $176.80 | Up $0.10 | $176.88 | $176.74 | 1,900 |
| 03:19 PM | $176.70 | Up $0.11 | $176.70 | $176.63 | 500 |
| 03:18 PM | $176.59 | Up $0.02 | $176.59 | $176.52 | 1,900 |
| 03:16 PM | $176.57 | Up $0.04 | $176.57 | $176.53 | 500 |
| 03:16 PM | $176.57 | Up $0.00 | $176.57 | $176.53 | 0 |
| 03:15 PM | $176.53 | Down $ -0.04 | $176.56 | $176.51 | 1,100 |
| 03:14 PM | $176.57 | Up $0.01 | $176.57 | $176.55 | 300 |
| 03:13 PM | $176.56 | Up $0.05 | $176.56 | $176.48 | 1,700 |
| 03:12 PM | $176.51 | Up $0.11 | $176.51 | $176.44 | 600 |
| 03:11 PM | $176.40 | Up $0.03 | $176.42 | $176.37 | 700 |
| 03:10 PM | $176.37 | Down $ -0.15 | $176.52 | $176.37 | 3,600 |
| 03:09 PM | $176.52 | Up $0.04 | $176.52 | $176.45 | 400 |
| 03:08 PM | $176.48 | Down $ -0.02 | $176.48 | $176.48 | 100 |
| 03:07 PM | $176.50 | Up $0.04 | $176.50 | $176.44 | 1,000 |
| 03:06 PM | $176.46 | Down $ -0.03 | $176.47 | $176.46 | 1,100 |
| 03:05 PM | $176.49 | Up $0.08 | $176.51 | $176.42 | 2,700 |
| 03:04 PM | $176.41 | Up $0.04 | $176.42 | $176.40 | 2,300 |
| 03:03 PM | $176.37 | Up $0.05 | $176.42 | $176.36 | 1,500 |
| 03:02 PM | $176.32 | Down $ -0.08 | $176.46 | $176.32 | 1,300 |
| 03:01 PM | $176.40 | Down $ -0.02 | $176.40 | $176.40 | 300 |
| 03:00 PM | $176.42 | Down $ -0.10 | $176.51 | $176.42 | 1,400 |
| 02:59 PM | $176.52 | Down $ -0.09 | $176.58 | $176.51 | 1,200 |
| 02:57 PM | $176.61 | Down $ -0.04 | $176.65 | $176.61 | 1,200 |
| 02:57 PM | $176.61 | Up $0.00 | $176.65 | $176.61 | 0 |
| 02:56 PM | $176.65 | Up $0.00 | $176.69 | $176.63 | 2,800 |
| 02:55 PM | $176.65 | Up $0.04 | $176.65 | $176.65 | 100 |
| 02:54 PM | $176.61 | Down $ -0.03 | $176.64 | $176.61 | 1,000 |
| 02:53 PM | $176.64 | Down $ -0.04 | $176.66 | $176.64 | 700 |
| 02:52 PM | $176.68 | Up $0.05 | $176.68 | $176.64 | 900 |
| 02:51 PM | $176.64 | Up $0.02 | $176.65 | $176.61 | 1,000 |
| 02:50 PM | $176.61 | Down $ -0.03 | $176.64 | $176.57 | 1,500 |
| 02:49 PM | $176.64 | Down $ -0.13 | $176.75 | $176.64 | 1,600 |
| 02:48 PM | $176.77 | Up $0.03 | $176.77 | $176.77 | 100 |
| 02:47 PM | $176.74 | Down $ -0.05 | $176.82 | $176.74 | 3,200 |
| 02:46 PM | $176.79 | Down $ -0.08 | $176.83 | $176.78 | 1,100 |
| 02:45 PM | $176.87 | Down $ -0.10 | $176.94 | $176.87 | 1,800 |
| 02:44 PM | $176.98 | Up $0.04 | $177.00 | $176.96 | 400 |
| 02:43 PM | $176.93 | Up $0.00 | $176.93 | $176.83 | 2,200 |
| 02:41 PM | $176.93 | Up $0.09 | $176.93 | $176.87 | 400 |
| 02:41 PM | $176.93 | Up $0.00 | $176.93 | $176.87 | 0 |
| 02:40 PM | $176.84 | Down $ -0.01 | $176.85 | $176.84 | 200 |
| 02:39 PM | $176.85 | Down $ -0.10 | $176.99 | $176.85 | 3,200 |
| 02:38 PM | $176.95 | Up $0.09 | $176.97 | $176.91 | 1,200 |
| 02:37 PM | $176.86 | Down $ -0.15 | $177.03 | $176.86 | 4,400 |
| 02:36 PM | $177.01 | Up $0.10 | $177.01 | $176.89 | 8,700 |
| 02:35 PM | $176.91 | Down $ -0.11 | $176.96 | $176.91 | 1,000 |
| 02:34 PM | $177.02 | Up $0.19 | $177.11 | $176.86 | 4,000 |
| 02:33 PM | $176.84 | Up $0.00 | $176.84 | $176.84 | 100 |
| 02:32 PM | $176.83 | Up $0.06 | $176.83 | $176.73 | 1,600 |
| 02:31 PM | $176.77 | Up $0.05 | $176.77 | $176.75 | 300 |
| 02:30 PM | $176.72 | Up $0.05 | $176.72 | $176.66 | 2,000 |
| 02:28 PM | $176.67 | Up $0.01 | $176.67 | $176.65 | 400 |
| 02:28 PM | $176.67 | Up $0.00 | $176.67 | $176.65 | 0 |
| 02:27 PM | $176.66 | Up $0.10 | $176.69 | $176.56 | 1,900 |
| 02:26 PM | $176.56 | Up $0.07 | $176.56 | $176.52 | 1,200 |
| 02:25 PM | $176.49 | Down $ -0.03 | $176.56 | $176.48 | 1,400 |
| 02:24 PM | $176.52 | Down $ -0.08 | $176.56 | $176.52 | 500 |
| 02:23 PM | $176.60 | Down $ -0.02 | $176.61 | $176.60 | 400 |
| 02:22 PM | $176.62 | Up $0.02 | $176.66 | $176.62 | 1,400 |
| 02:21 PM | $176.60 | Down $ -0.05 | $176.62 | $176.55 | 2,000 |
| 02:20 PM | $176.65 | Down $ -0.01 | $176.65 | $176.65 | 100 |
| 02:19 PM | $176.66 | Up $0.08 | $176.66 | $176.62 | 600 |
| 02:18 PM | $176.58 | Down $ -0.02 | $176.65 | $176.58 | 900 |
| 02:17 PM | $176.60 | Down $ -0.06 | $176.62 | $176.60 | 500 |
| 02:16 PM | $176.66 | Up $0.01 | $176.67 | $176.62 | 800 |
| 02:15 PM | $176.65 | Down $ -0.10 | $176.75 | $176.65 | 3,200 |
| 02:14 PM | $176.75 | Up $0.02 | $176.76 | $176.73 | 700 |
| 02:13 PM | $176.73 | Up $0.04 | $176.73 | $176.73 | 100 |
| 02:12 PM | $176.69 | Down $ -0.02 | $176.70 | $176.67 | 500 |
| 02:11 PM | $176.71 | Up $0.06 | $176.71 | $176.65 | 800 |
| 02:10 PM | $176.65 | Down $ -0.11 | $176.75 | $176.62 | 1,900 |
| 02:09 PM | $176.76 | Up $0.20 | $176.77 | $176.62 | 1,500 |
| 02:07 PM | $176.56 | Up $0.01 | $176.56 | $176.55 | 300 |
| 02:07 PM | $176.56 | Up $0.00 | $176.56 | $176.55 | 0 |
| 02:06 PM | $176.55 | Down $ -0.01 | $176.58 | $176.45 | 3,100 |
| 02:05 PM | $176.56 | Down $ -0.13 | $176.67 | $176.54 | 1,400 |
| 02:04 PM | $176.69 | Down $ -0.05 | $176.74 | $176.62 | 1,600 |
| 02:03 PM | $176.74 | Up $0.01 | $176.75 | $176.63 | 1,400 |
| 02:01 PM | $176.73 | Down $ -0.04 | $176.77 | $176.70 | 2,700 |
| 02:01 PM | $176.73 | Up $0.00 | $176.77 | $176.70 | 0 |
| 02:00 PM | $176.77 | Up $0.01 | $176.77 | $176.77 | 400 |
| 01:59 PM | $176.76 | Up $0.02 | $176.76 | $176.71 | 300 |
| 01:58 PM | $176.74 | Up $0.03 | $176.82 | $176.69 | 3,900 |
| 01:57 PM | $176.71 | Down $ -0.01 | $176.71 | $176.70 | 400 |
| 01:56 PM | $176.72 | Up $0.03 | $176.73 | $176.71 | 1,000 |
| 01:55 PM | $176.69 | Down $ -0.06 | $176.79 | $176.69 | 1,700 |
| 01:54 PM | $176.75 | Down $ -0.01 | $176.75 | $176.69 | 1,000 |
| 01:53 PM | $176.76 | Up $0.05 | $176.86 | $176.74 | 2,700 |
| 01:51 PM | $176.71 | Up $0.01 | $176.71 | $176.70 | 300 |
| 01:51 PM | $176.71 | Up $0.00 | $176.71 | $176.70 | 0 |
| 01:50 PM | $176.70 | Down $ -0.04 | $176.70 | $176.62 | 1,100 |
| 01:49 PM | $176.74 | Up $0.07 | $176.74 | $176.74 | 100 |
| 01:48 PM | $176.67 | Down $ -0.04 | $176.83 | $176.67 | 2,000 |
| 01:47 PM | $176.71 | Down $ -0.02 | $176.76 | $176.71 | 900 |
| 01:46 PM | $176.73 | Up $0.00 | $176.73 | $176.69 | 700 |
| 01:45 PM | $176.73 | Down $ -0.07 | $176.86 | $176.69 | 2,800 |
| 01:44 PM | $176.80 | Up $0.06 | $176.80 | $176.69 | 1,400 |
| 01:43 PM | $176.74 | Up $0.03 | $176.75 | $176.69 | 1,600 |
| 01:42 PM | $176.71 | Up $0.07 | $176.71 | $176.65 | 1,000 |
| 01:41 PM | $176.64 | Up $0.05 | $176.64 | $176.59 | 200 |
| 01:40 PM | $176.59 | Down $ -0.02 | $176.65 | $176.54 | 1,200 |
| 01:39 PM | $176.61 | Up $0.17 | $176.65 | $176.55 | 4,200 |
| 01:38 PM | $176.44 | Up $0.07 | $176.50 | $176.34 | 7,200 |
| 01:37 PM | $176.37 | Up $0.01 | $176.37 | $176.35 | 300 |
| 01:36 PM | $176.36 | Down $ -0.04 | $176.39 | $176.36 | 500 |
| 01:35 PM | $176.40 | Up $0.00 | $176.40 | $176.40 | 500 |
| 01:34 PM | $176.40 | Up $0.03 | $176.41 | $176.37 | 3,700 |
| 01:33 PM | $176.37 | Up $0.02 | $176.40 | $176.37 | 1,700 |
| 01:32 PM | $176.36 | Up $0.09 | $176.37 | $176.28 | 2,100 |
| 01:31 PM | $176.26 | Up $0.02 | $176.26 | $176.25 | 400 |
| 01:30 PM | $176.24 | Down $ -0.04 | $176.26 | $176.24 | 700 |
| 01:29 PM | $176.28 | Down $ -0.03 | $176.42 | $176.28 | 2,700 |
| 01:28 PM | $176.31 | Up $0.05 | $176.31 | $176.26 | 700 |
| 01:27 PM | $176.26 | Up $0.02 | $176.26 | $176.25 | 2,300 |
| 01:26 PM | $176.24 | Up $0.03 | $176.25 | $176.21 | 2,400 |
| 01:25 PM | $176.21 | Up $0.08 | $176.21 | $176.16 | 900 |
| 01:24 PM | $176.13 | Up $0.01 | $176.13 | $176.09 | 1,100 |
| 01:23 PM | $176.12 | Up $0.17 | $176.12 | $175.94 | 1,700 |
| 01:22 PM | $175.95 | Up $0.04 | $175.95 | $175.92 | 600 |
| 01:21 PM | $175.91 | Down $0.00 | $175.91 | $175.91 | 300 |
| 01:20 PM | $175.91 | Down $ -0.01 | $175.95 | $175.88 | 1,800 |
| 01:19 PM | $175.92 | Down $ -0.09 | $176.01 | $175.89 | 2,000 |
| 01:18 PM | $176.02 | Down $ -0.05 | $176.05 | $175.93 | 4,900 |
| 01:17 PM | $176.06 | Up $0.03 | $176.06 | $176.06 | 200 |
| 01:16 PM | $176.03 | Down $ -0.08 | $176.11 | $176.01 | 4,000 |
| 01:15 PM | $176.11 | Up $0.04 | $176.13 | $176.11 | 400 |
| 01:14 PM | $176.07 | Down $ -0.09 | $176.13 | $176.02 | 800 |
| 01:13 PM | $176.16 | Down $ -0.03 | $176.17 | $176.16 | 800 |
| 01:12 PM | $176.20 | Up $0.07 | $176.21 | $176.16 | 2,300 |
| 01:11 PM | $176.12 | Down $ -0.10 | $176.17 | $176.12 | 500 |
| 01:10 PM | $176.22 | Up $0.04 | $176.22 | $176.17 | 500 |
| 01:09 PM | $176.18 | Down $ -0.17 | $176.26 | $176.17 | 900 |
| 01:08 PM | $176.35 | Down $ -0.08 | $176.41 | $176.31 | 3,600 |
| 01:07 PM | $176.43 | Up $0.00 | $176.43 | $176.43 | 100 |
| 01:06 PM | $176.43 | Up $0.02 | $176.48 | $176.37 | 2,400 |
| 01:05 PM | $176.41 | Up $0.00 | $176.41 | $176.41 | 200 |
| 01:04 PM | $176.41 | Up $0.01 | $176.44 | $176.37 | 1,100 |
| 01:02 PM | $176.40 | Down $0.00 | $176.40 | $176.40 | 500 |
| 01:02 PM | $176.40 | Up $0.00 | $176.40 | $176.40 | 0 |
| 01:01 PM | $176.40 | Up $0.06 | $176.41 | $176.35 | 3,500 |
| 01:00 PM | $176.34 | Up $0.01 | $176.34 | $176.33 | 500 |
| 12:59 PM | $176.33 | Down $ -0.04 | $176.34 | $176.33 | 300 |
| 12:58 PM | $176.37 | Down $ -0.06 | $176.40 | $176.37 | 1,900 |
| 12:57 PM | $176.43 | Up $0.00 | $176.43 | $176.43 | 200 |
| 12:56 PM | $176.43 | Up $0.00 | $176.43 | $176.43 | 1,300 |
| 12:55 PM | $176.43 | Down $0.00 | $176.43 | $176.43 | 100 |
| 12:54 PM | $176.44 | Up $0.00 | $176.47 | $176.44 | 1,200 |
| 12:53 PM | $176.43 | Down $ -0.12 | $176.52 | $176.43 | 1,000 |
| 12:52 PM | $176.55 | Up $0.00 | $176.55 | $176.51 | 400 |
| 12:51 PM | $176.55 | Down $ -0.05 | $176.58 | $176.55 | 600 |
| 12:50 PM | $176.60 | Down $ -0.05 | $176.64 | $176.59 | 1,800 |
| 12:49 PM | $176.65 | Up $0.07 | $176.65 | $176.65 | 100 |
| 12:48 PM | $176.58 | Up $0.12 | $176.58 | $176.53 | 500 |
| 12:47 PM | $176.46 | Up $0.02 | $176.55 | $176.44 | 1,100 |
| 12:46 PM | $176.44 | Down $ -0.04 | $176.47 | $176.44 | 500 |
| 12:45 PM | $176.48 | Down $ -0.17 | $176.61 | $176.48 | 2,300 |
| 12:44 PM | $176.65 | Up $0.06 | $176.65 | $176.56 | 1,600 |
| 12:43 PM | $176.59 | Up $0.04 | $176.61 | $176.53 | 3,400 |
| 12:42 PM | $176.55 | Up $0.03 | $176.55 | $176.55 | 100 |
| 12:41 PM | $176.52 | Down $ -0.22 | $176.70 | $176.52 | 1,100 |
| 12:39 PM | $176.74 | Down $ -0.03 | $176.75 | $176.70 | 1,200 |
| 12:39 PM | $176.74 | Up $0.00 | $176.75 | $176.70 | 0 |
| 12:38 PM | $176.77 | Down $ -0.08 | $176.81 | $176.77 | 600 |
| 12:37 PM | $176.85 | Up $0.12 | $176.85 | $176.80 | 1,300 |
| 12:36 PM | $176.73 | Down $ -0.04 | $176.78 | $176.68 | 1,200 |
| 12:35 PM | $176.77 | Down $ -0.03 | $176.81 | $176.75 | 1,700 |
| 12:34 PM | $176.80 | Down $ -0.09 | $176.92 | $176.80 | 2,800 |
| 12:33 PM | $176.89 | Up $0.31 | $176.89 | $176.74 | 1,200 |
| 12:32 PM | $176.58 | Down $ -0.01 | $176.63 | $176.58 | 1,600 |
| 12:31 PM | $176.59 | Up $0.01 | $176.59 | $176.53 | 5,700 |
| 12:30 PM | $176.58 | Up $0.00 | $176.58 | $176.57 | 1,300 |
| 12:29 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 12,200 |
| 12:28 PM | $176.58 | Up $0.03 | $176.58 | $176.57 | 1,800 |
| 12:26 PM | $176.55 | Up $0.00 | $176.58 | $176.55 | 8,200 |
| 12:26 PM | $176.55 | Up $0.00 | $176.58 | $176.55 | 0 |
| 12:25 PM | $176.55 | Up $0.05 | $176.55 | $176.49 | 700 |
| 12:24 PM | $176.51 | Down $ -0.02 | $176.51 | $176.50 | 300 |
| 12:23 PM | $176.52 | Up $0.06 | $176.52 | $176.48 | 500 |
| 12:22 PM | $176.46 | Up $0.01 | $176.46 | $176.46 | 100 |
| 12:21 PM | $176.45 | Up $0.00 | $176.46 | $176.45 | 700 |
| 12:20 PM | $176.45 | Up $0.01 | $176.45 | $176.45 | 300 |
| 12:19 PM | $176.44 | Up $0.06 | $176.44 | $176.38 | 3,400 |
| 12:17 PM | $176.38 | Down $ -0.04 | $176.40 | $176.38 | 800 |
| 12:17 PM | $176.38 | Up $0.00 | $176.40 | $176.38 | 0 |
| 12:16 PM | $176.42 | Down $ -0.07 | $176.50 | $176.42 | 3,200 |
| 12:15 PM | $176.49 | Up $0.04 | $176.49 | $176.48 | 700 |
| 12:14 PM | $176.45 | Up $0.10 | $176.45 | $176.38 | 4,100 |
| 12:13 PM | $176.35 | Up $0.11 | $176.35 | $176.32 | 1,200 |
| 12:12 PM | $176.24 | Up $0.00 | $176.34 | $176.23 | 4,000 |
| 12:11 PM | $176.24 | Down $ -0.04 | $176.28 | $176.24 | 1,100 |
| 12:09 PM | $176.28 | Up $0.01 | $176.28 | $176.28 | 100 |
| 12:09 PM | $176.28 | Up $0.00 | $176.28 | $176.28 | 0 |
| 12:08 PM | $176.27 | Down $ -0.02 | $176.28 | $176.27 | 1,200 |
| 12:07 PM | $176.29 | Down $ -0.05 | $176.34 | $176.28 | 1,700 |
| 12:05 PM | $176.34 | Down $ -0.03 | $176.34 | $176.25 | 2,200 |
| 12:05 PM | $176.34 | Up $0.00 | $176.34 | $176.25 | 0 |
| 12:04 PM | $176.37 | Up $0.05 | $176.38 | $176.34 | 700 |
| 12:02 PM | $176.32 | Up $0.02 | $176.36 | $176.30 | 2,300 |
| 12:02 PM | $176.32 | Up $0.00 | $176.36 | $176.30 | 0 |
| 12:01 PM | $176.30 | Down $ -0.11 | $176.38 | $176.30 | 1,600 |
| 12:00 PM | $176.41 | Down $ -0.04 | $176.41 | $176.36 | 1,600 |
| 11:59 AM | $176.45 | Up $0.04 | $176.45 | $176.40 | 1,300 |
| 11:58 AM | $176.41 | Up $0.00 | $176.41 | $176.41 | 300 |
| 11:57 AM | $176.41 | Down $ -0.06 | $176.44 | $176.35 | 1,600 |
| 11:56 AM | $176.47 | Up $0.03 | $176.47 | $176.47 | 200 |
| 11:55 AM | $176.44 | Up $0.09 | $176.44 | $176.43 | 1,300 |
| 11:54 AM | $176.35 | Up $0.00 | $176.43 | $176.35 | 1,900 |
| 11:53 AM | $176.35 | Down $ -0.14 | $176.48 | $176.35 | 4,400 |
| 11:52 AM | $176.49 | Down $ -0.03 | $176.49 | $176.49 | 300 |
| 11:51 AM | $176.52 | Down $ -0.06 | $176.59 | $176.50 | 1,600 |
| 11:50 AM | $176.58 | Up $0.00 | $176.58 | $176.58 | 200 |
| 11:49 AM | $176.58 | Up $0.02 | $176.58 | $176.53 | 2,600 |
| 11:48 AM | $176.56 | Up $0.10 | $176.56 | $176.41 | 1,600 |
| 11:47 AM | $176.46 | Up $0.17 | $176.46 | $176.36 | 1,000 |
| 11:46 AM | $176.29 | Up $0.05 | $176.39 | $176.29 | 2,400 |
| 11:45 AM | $176.24 | Up $0.27 | $176.30 | $175.94 | 10,700 |
| 11:44 AM | $175.97 | Up $0.01 | $175.99 | $175.91 | 2,400 |
| 11:43 AM | $175.96 | Down $ -0.08 | $175.96 | $175.93 | 500 |
| 11:42 AM | $176.04 | Up $0.21 | $176.04 | $175.85 | 2,500 |
| 11:41 AM | $175.83 | Down $ -0.08 | $175.93 | $175.83 | 1,600 |
| 11:40 AM | $175.91 | Down $ -0.07 | $175.97 | $175.90 | 300 |
| 11:39 AM | $175.98 | Up $0.06 | $175.98 | $175.98 | 200 |
| 11:38 AM | $175.92 | Up $0.23 | $175.92 | $175.69 | 1,100 |
| 11:37 AM | $175.69 | Up $0.06 | $175.71 | $175.61 | 500 |
| 11:36 AM | $175.63 | Down $ -0.17 | $175.80 | $175.63 | 3,700 |
| 11:35 AM | $175.80 | Up $0.08 | $175.80 | $175.74 | 700 |
| 11:34 AM | $175.72 | Up $0.01 | $175.72 | $175.72 | 500 |
| 11:33 AM | $175.71 | Up $0.15 | $175.71 | $175.62 | 1,400 |
| 11:32 AM | $175.56 | Down $ -0.17 | $175.67 | $175.56 | 1,600 |
| 11:31 AM | $175.73 | Down $ -0.02 | $175.73 | $175.67 | 800 |
| 11:30 AM | $175.75 | Down $ -0.06 | $175.77 | $175.70 | 2,200 |
| 11:29 AM | $175.81 | Up $0.00 | $175.81 | $175.81 | 400 |
| 11:28 AM | $175.81 | Up $0.04 | $175.81 | $175.81 | 400 |
| 11:27 AM | $175.77 | Up $0.17 | $175.77 | $175.60 | 2,700 |
| 11:26 AM | $175.60 | Up $0.01 | $175.60 | $175.60 | 400 |
| 11:25 AM | $175.59 | Down $ -0.02 | $175.59 | $175.53 | 1,200 |
| 11:23 AM | $175.61 | Up $0.00 | $175.61 | $175.55 | 700 |
| 11:23 AM | $175.61 | Up $0.00 | $175.61 | $175.55 | 0 |
| 11:22 AM | $175.61 | Up $0.06 | $175.61 | $175.55 | 700 |
| 11:21 AM | $175.55 | Up $0.07 | $175.55 | $175.42 | 2,500 |
| 11:20 AM | $175.48 | Down $ -0.12 | $175.54 | $175.48 | 1,000 |
| 11:19 AM | $175.60 | Up $0.06 | $175.60 | $175.59 | 300 |
| 11:18 AM | $175.54 | Down $ -0.06 | $175.56 | $175.54 | 500 |
| 11:17 AM | $175.60 | Down $ -0.10 | $175.71 | $175.60 | 2,200 |
| 11:16 AM | $175.70 | Up $0.00 | $175.70 | $175.70 | 300 |
| 11:15 AM | $175.70 | Up $0.07 | $175.70 | $175.64 | 800 |
| 11:13 AM | $175.63 | Up $0.11 | $175.63 | $175.52 | 3,100 |
| 11:13 AM | $175.63 | Up $0.00 | $175.63 | $175.52 | 0 |
| 11:12 AM | $175.52 | Down $ -0.11 | $175.60 | $175.52 | 1,100 |
| 11:11 AM | $175.63 | Down $ -0.08 | $175.66 | $175.62 | 1,900 |
| 11:10 AM | $175.71 | Down $ -0.04 | $175.73 | $175.71 | 2,500 |
| 11:09 AM | $175.75 | Up $0.02 | $175.75 | $175.73 | 900 |
| 11:08 AM | $175.73 | Up $0.05 | $175.73 | $175.72 | 200 |
| 11:07 AM | $175.68 | Up $0.03 | $175.68 | $175.66 | 300 |
| 11:06 AM | $175.65 | Up $0.09 | $175.65 | $175.56 | 1,500 |
| 11:05 AM | $175.56 | Up $0.01 | $175.58 | $175.52 | 2,200 |
| 11:04 AM | $175.55 | Down $ -0.04 | $175.55 | $175.55 | 100 |
| 11:03 AM | $175.59 | Up $0.01 | $175.59 | $175.58 | 600 |
| 11:02 AM | $175.58 | Up $0.00 | $175.63 | $175.57 | 2,000 |
| 11:01 AM | $175.58 | Up $0.02 | $175.58 | $175.55 | 700 |
| 11:00 AM | $175.56 | Up $0.00 | $175.56 | $175.55 | 400 |
| 10:59 AM | $175.56 | Up $0.00 | $175.56 | $175.55 | 400 |
| 10:58 AM | $175.56 | Down $ -0.10 | $175.60 | $175.50 | 2,300 |
| 10:57 AM | $175.66 | Up $0.02 | $175.66 | $175.63 | 600 |
| 10:56 AM | $175.64 | Up $0.13 | $175.64 | $175.57 | 700 |
| 10:55 AM | $175.51 | Down $ -0.15 | $175.59 | $175.51 | 1,900 |
| 10:54 AM | $175.66 | Up $0.16 | $175.66 | $175.51 | 1,200 |
| 10:52 AM | $175.50 | Up $0.05 | $175.50 | $175.44 | 5,000 |
| 10:52 AM | $175.50 | Up $0.00 | $175.50 | $175.44 | 0 |
| 10:51 AM | $175.45 | Up $0.10 | $175.47 | $175.41 | 2,100 |
| 10:50 AM | $175.35 | Down $ -0.11 | $175.38 | $175.35 | 800 |
| 10:49 AM | $175.46 | Up $0.08 | $175.47 | $175.39 | 1,400 |
| 10:48 AM | $175.38 | Down $ -0.16 | $175.51 | $175.37 | 5,000 |
| 10:47 AM | $175.54 | Down $ -0.08 | $175.59 | $175.54 | 1,700 |
| 10:46 AM | $175.62 | Up $0.11 | $175.62 | $175.51 | 600 |
| 10:45 AM | $175.51 | Up $0.10 | $175.51 | $175.46 | 1,200 |
| 10:44 AM | $175.41 | Down $ -0.06 | $175.41 | $175.41 | 300 |
| 10:42 AM | $175.47 | Up $0.07 | $175.47 | $175.44 | 1,000 |
| 10:42 AM | $175.47 | Up $0.00 | $175.47 | $175.44 | 0 |
| 10:41 AM | $175.40 | Down $ -0.03 | $175.40 | $175.32 | 1,000 |
| 10:40 AM | $175.43 | Down $ -0.13 | $175.52 | $175.43 | 700 |
| 10:39 AM | $175.56 | Down $ -0.04 | $175.57 | $175.56 | 300 |
| 10:38 AM | $175.60 | Up $0.09 | $175.74 | $175.56 | 2,400 |
| 10:37 AM | $175.51 | Down $ -0.04 | $175.53 | $175.51 | 300 |
| 10:36 AM | $175.55 | Down $ -0.08 | $175.55 | $175.48 | 1,000 |
| 10:35 AM | $175.63 | Down $ -0.08 | $175.72 | $175.57 | 2,000 |
| 10:34 AM | $175.71 | Up $0.02 | $175.72 | $175.69 | 500 |
| 10:33 AM | $175.69 | Up $0.07 | $175.69 | $175.59 | 1,200 |
| 10:32 AM | $175.62 | Down $ -0.15 | $175.71 | $175.62 | 1,100 |
| 10:31 AM | $175.77 | Up $0.05 | $175.77 | $175.70 | 1,100 |
| 10:30 AM | $175.72 | Up $0.05 | $175.72 | $175.64 | 500 |
| 10:29 AM | $175.67 | Down $ -0.09 | $175.77 | $175.67 | 1,000 |
| 10:28 AM | $175.76 | Up $0.14 | $175.76 | $175.53 | 1,800 |
| 10:27 AM | $175.62 | Down $ -0.36 | $176.05 | $175.47 | 13,200 |
| 10:26 AM | $175.98 | Up $0.02 | $176.02 | $175.98 | 3,300 |
| 10:25 AM | $175.96 | Up $0.07 | $176.04 | $175.84 | 2,100 |
| 10:24 AM | $175.89 | Down $ -0.01 | $175.89 | $175.89 | 100 |
| 10:22 AM | $175.90 | Up $0.10 | $176.02 | $175.82 | 4,200 |
| 10:22 AM | $175.90 | Up $0.00 | $176.02 | $175.82 | 0 |
| 10:21 AM | $175.80 | Up $0.12 | $175.80 | $175.73 | 600 |
| 10:20 AM | $175.68 | Up $0.00 | $175.68 | $175.63 | 300 |
| 10:19 AM | $175.68 | Up $0.05 | $175.68 | $175.61 | 700 |
| 10:18 AM | $175.63 | Up $0.03 | $175.63 | $175.63 | 100 |
| 10:17 AM | $175.60 | Down $ -0.08 | $175.63 | $175.60 | 300 |
| 10:16 AM | $175.68 | Down $ -0.05 | $175.74 | $175.63 | 1,600 |
| 10:15 AM | $175.73 | Up $0.03 | $175.73 | $175.69 | 500 |
| 10:14 AM | $175.70 | Up $0.06 | $175.70 | $175.62 | 800 |
| 10:13 AM | $175.64 | Up $0.05 | $175.64 | $175.59 | 200 |
| 10:12 AM | $175.59 | Down $ -0.02 | $175.59 | $175.59 | 100 |
| 10:11 AM | $175.61 | Down $ -0.30 | $175.77 | $175.60 | 1,200 |
| 10:10 AM | $175.91 | Up $0.10 | $175.91 | $175.73 | 1,800 |
| 10:09 AM | $175.81 | Down $ -0.18 | $175.96 | $175.81 | 900 |
| 10:08 AM | $175.99 | Up $0.01 | $176.01 | $175.99 | 700 |
| 10:07 AM | $175.98 | Down $ -0.20 | $176.17 | $175.98 | 5,000 |
| 10:06 AM | $176.18 | Down $ -0.04 | $176.26 | $176.17 | 4,900 |
| 10:05 AM | $176.22 | Up $0.11 | $176.22 | $176.13 | 400 |
| 10:04 AM | $176.11 | Up $0.00 | $176.21 | $176.06 | 6,000 |
| 10:03 AM | $176.11 | Up $0.08 | $176.11 | $176.09 | 200 |
| 10:02 AM | $176.03 | Down $ -0.09 | $176.16 | $176.00 | 3,400 |
| 10:01 AM | $176.12 | Down $ -0.08 | $176.13 | $175.86 | 4,200 |
| 10:00 AM | $176.20 | Up $0.01 | $176.20 | $176.06 | 3,900 |
| 09:59 AM | $176.19 | Up $0.08 | $176.19 | $176.08 | 1,200 |
| 09:58 AM | $176.11 | Up $0.05 | $176.11 | $176.00 | 1,200 |
| 09:57 AM | $176.06 | Up $0.13 | $176.13 | $175.97 | 3,300 |
| 09:56 AM | $175.93 | Up $0.06 | $175.94 | $175.87 | 800 |
| 09:55 AM | $175.87 | Down $ -0.02 | $175.94 | $175.82 | 3,500 |
| 09:54 AM | $175.89 | Down $ -0.16 | $176.06 | $175.89 | 1,800 |
| 09:53 AM | $176.05 | Up $0.05 | $176.05 | $175.97 | 2,100 |
| 09:52 AM | $176.00 | Up $0.08 | $176.03 | $175.95 | 1,100 |
| 09:51 AM | $175.92 | Down $ -0.06 | $176.00 | $175.90 | 3,000 |
| 09:50 AM | $175.98 | Up $0.08 | $175.98 | $175.79 | 2,400 |
| 09:49 AM | $175.90 | Up $0.04 | $175.94 | $175.85 | 600 |
| 09:48 AM | $175.86 | Up $0.01 | $175.99 | $175.86 | 700 |
| 09:47 AM | $175.85 | Up $0.00 | $175.95 | $175.85 | 900 |
| 09:46 AM | $175.85 | Down $ -0.33 | $176.13 | $175.80 | 2,600 |
| 09:45 AM | $176.18 | Up $0.03 | $176.18 | $175.99 | 2,400 |
| 09:44 AM | $176.15 | Up $0.07 | $176.15 | $176.10 | 400 |
| 09:43 AM | $176.08 | Up $0.03 | $176.10 | $175.94 | 2,200 |
| 09:42 AM | $176.05 | Up $0.11 | $176.05 | $175.89 | 1,600 |
| 09:41 AM | $175.94 | Up $0.08 | $176.00 | $175.84 | 4,900 |
| 09:40 AM | $175.86 | Up $0.05 | $175.96 | $175.74 | 4,100 |
| 09:39 AM | $175.81 | Down $ -0.13 | $175.82 | $175.51 | 2,900 |
| 09:38 AM | $175.94 | Up $0.09 | $175.95 | $175.94 | 200 |
| 09:37 AM | $175.85 | Up $0.18 | $175.85 | $175.62 | 1,000 |
| 09:35 AM | $175.67 | Up $0.64 | $175.67 | $175.39 | 1,700 |
| 09:35 AM | $175.67 | Up $0.00 | $175.67 | $175.39 | 0 |
| 09:34 AM | $175.03 | Down $ -0.26 | $175.30 | $175.03 | 300 |
| 09:33 AM | $175.29 | Up $0.45 | $175.29 | $174.85 | 7,700 |
| 09:32 AM | $174.84 | Up $0.04 | $174.84 | $174.79 | 400 |
| 09:31 AM | $174.80 | Up $0.65 | $174.80 | $174.44 | 3,100 |
| 09:30 AM | $174.15 | Up $0.33 | $174.50 | $173.79 | 1,000 |
| Previous close | $173.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $164.05 | $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 |
| 10/06/2026 | $166.50 | $167.49 | $167.81 | $166.24 | 1,901,600 |
| 09/06/2026 | $167.87 | $166.94 | $168.55 | $166.65 | 1,609,900 |
| 08/06/2026 | $168.70 | $168.00 | $169.21 | $167.48 | 939,400 |
| 05/06/2026 | $167.94 | $167.72 | $168.28 | $167.05 | 1,029,900 |
| 04/06/2026 | $166.20 | $166.07 | $166.63 | $165.01 | 679,500 |
| 03/06/2026 | $165.97 | $168.95 | $169.19 | $165.95 | 1,194,300 |
| 02/06/2026 | $167.82 | $166.68 | $168.36 | $165.99 | 1,018,000 |
| 01/06/2026 | $165.14 | $163.67 | $166.11 | $163.44 | 1,791,900 |
| 29/05/2026 | $163.25 | $164.09 | $164.51 | $162.96 | 2,822,900 |
| 28/05/2026 | $163.82 | $163.63 | $164.31 | $163.24 | 674,900 |
| 27/05/2026 | $163.86 | $162.84 | $164.28 | $162.76 | 1,637,000 |
Graphs are not available, please refer to the detailed table