Find a quote
CANADIAN NATIONAL RAILWAY CO.
176.24 Down -1.00 (-0.57 %)
Delayed : 2026/11/06 14:23:27
- Previous close $177.24
- Opening $175.50
- Today High $177.30
- Today Low $173.82
- Price Bid $176.23
- Price Ask $176.23
- 52 Weeks High $185.25
- 52 Weeks Low $128.05
- Size Bid 1
- Size Ask 1
- Volume 514,961
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:23 PM | $176.30 | Up $0.08 | $176.30 | $176.23 | 2,200 |
| 02:22 PM | $176.22 | Up $0.02 | $176.22 | $176.21 | 800 |
| 02:21 PM | $176.20 | Down $ -0.03 | $176.24 | $176.20 | 1,400 |
| 02:20 PM | $176.23 | Down $ -0.06 | $176.32 | $176.23 | 3,800 |
| 02:18 PM | $176.29 | Down $ -0.02 | $176.29 | $176.25 | 1,700 |
| 02:18 PM | $176.29 | Up $0.00 | $176.29 | $176.25 | 0 |
| 02:17 PM | $176.31 | Up $0.01 | $176.31 | $176.26 | 900 |
| 02:16 PM | $176.30 | Up $0.01 | $176.30 | $176.28 | 200 |
| 02:15 PM | $176.29 | Down $ -0.10 | $176.35 | $176.28 | 1,400 |
| 02:14 PM | $176.39 | Down $ -0.08 | $176.46 | $176.39 | 900 |
| 02:13 PM | $176.47 | Up $0.11 | $176.47 | $176.37 | 1,400 |
| 02:12 PM | $176.36 | Up $0.02 | $176.38 | $176.36 | 700 |
| 02:11 PM | $176.34 | Down $ -0.06 | $176.39 | $176.34 | 1,600 |
| 02:10 PM | $176.40 | Down $ -0.01 | $176.40 | $176.40 | 400 |
| 02:09 PM | $176.41 | Up $0.09 | $176.41 | $176.34 | 700 |
| 02:08 PM | $176.32 | Up $0.01 | $176.33 | $176.29 | 2,000 |
| 02:07 PM | $176.31 | Down $ -0.02 | $176.31 | $176.29 | 700 |
| 02:06 PM | $176.33 | Down $ -0.06 | $176.42 | $176.33 | 1,100 |
| 02:05 PM | $176.39 | Up $0.05 | $176.41 | $176.29 | 1,400 |
| 02:04 PM | $176.34 | Down $ -0.02 | $176.34 | $176.32 | 400 |
| 02:03 PM | $176.36 | Down $ -0.03 | $176.47 | $176.36 | 2,100 |
| 02:02 PM | $176.39 | Down $ -0.07 | $176.43 | $176.38 | 1,500 |
| 02:00 PM | $176.46 | Up $0.02 | $176.46 | $176.43 | 600 |
| 02:00 PM | $176.46 | Up $0.00 | $176.46 | $176.43 | 0 |
| 01:59 PM | $176.44 | Up $0.02 | $176.44 | $176.37 | 1,000 |
| 01:58 PM | $176.42 | Down $ -0.05 | $176.49 | $176.40 | 1,200 |
| 01:57 PM | $176.47 | Down $ -0.06 | $176.52 | $176.47 | 800 |
| 01:56 PM | $176.53 | Down $ -0.16 | $176.69 | $176.53 | 1,000 |
| 01:55 PM | $176.69 | Down $ -0.04 | $176.73 | $176.67 | 1,700 |
| 01:54 PM | $176.73 | Up $0.03 | $176.73 | $176.70 | 2,900 |
| 01:53 PM | $176.70 | Up $0.04 | $176.71 | $176.64 | 4,100 |
| 01:51 PM | $176.66 | Down $ -0.02 | $176.67 | $176.66 | 700 |
| 01:51 PM | $176.66 | Up $0.00 | $176.67 | $176.66 | 0 |
| 01:50 PM | $176.68 | Down $ -0.01 | $176.71 | $176.68 | 500 |
| 01:49 PM | $176.69 | Down $0.00 | $176.69 | $176.68 | 800 |
| 01:48 PM | $176.70 | Down $ -0.06 | $176.73 | $176.70 | 1,200 |
| 01:47 PM | $176.75 | Down $ -0.01 | $176.75 | $176.75 | 100 |
| 01:46 PM | $176.76 | Up $0.02 | $176.76 | $176.76 | 100 |
| 01:45 PM | $176.74 | Up $0.02 | $176.75 | $176.74 | 1,100 |
| 01:44 PM | $176.72 | Up $0.00 | $176.72 | $176.72 | 200 |
| 01:43 PM | $176.72 | Down $ -0.01 | $176.72 | $176.67 | 800 |
| 01:42 PM | $176.73 | Up $0.02 | $176.73 | $176.72 | 600 |
| 01:41 PM | $176.71 | Up $0.02 | $176.72 | $176.66 | 1,800 |
| 01:40 PM | $176.69 | Up $0.11 | $176.69 | $176.57 | 4,900 |
| 01:39 PM | $176.58 | Up $0.09 | $176.58 | $176.54 | 600 |
| 01:38 PM | $176.49 | Down $ -0.12 | $176.50 | $176.46 | 1,300 |
| 01:37 PM | $176.61 | Up $0.00 | $176.61 | $176.61 | 100 |
| 01:36 PM | $176.61 | Up $0.00 | $176.61 | $176.58 | 400 |
| 01:35 PM | $176.61 | Up $0.00 | $176.66 | $176.61 | 700 |
| 01:34 PM | $176.61 | Up $0.03 | $176.65 | $176.58 | 1,300 |
| 01:33 PM | $176.58 | Down $ -0.02 | $176.72 | $176.57 | 3,000 |
| 01:32 PM | $176.60 | Up $0.07 | $176.60 | $176.53 | 1,900 |
| 01:30 PM | $176.53 | Up $0.04 | $176.54 | $176.51 | 1,300 |
| 01:30 PM | $176.53 | Up $0.00 | $176.54 | $176.51 | 0 |
| 01:28 PM | $176.49 | Down $ -0.06 | $176.51 | $176.48 | 1,700 |
| 01:28 PM | $176.49 | Up $0.00 | $176.51 | $176.48 | 0 |
| 01:27 PM | $176.55 | Up $0.00 | $176.55 | $176.55 | 200 |
| 01:26 PM | $176.55 | Up $0.03 | $176.55 | $176.54 | 600 |
| 01:25 PM | $176.53 | Up $0.08 | $176.53 | $176.45 | 900 |
| 01:24 PM | $176.45 | Up $0.01 | $176.45 | $176.45 | 200 |
| 01:23 PM | $176.44 | Down $ -0.10 | $176.54 | $176.44 | 2,700 |
| 01:22 PM | $176.54 | Up $0.06 | $176.54 | $176.46 | 600 |
| 01:21 PM | $176.48 | Down $ -0.04 | $176.48 | $176.48 | 100 |
| 01:20 PM | $176.52 | Down $ -0.04 | $176.55 | $176.50 | 600 |
| 01:19 PM | $176.56 | Up $0.06 | $176.56 | $176.48 | 1,500 |
| 01:18 PM | $176.50 | Down $ -0.06 | $176.53 | $176.50 | 500 |
| 01:16 PM | $176.56 | Down $ -0.12 | $176.65 | $176.56 | 700 |
| 01:16 PM | $176.56 | Up $0.00 | $176.65 | $176.56 | 0 |
| 01:15 PM | $176.68 | Up $0.04 | $176.68 | $176.61 | 1,200 |
| 01:14 PM | $176.64 | Down $ -0.03 | $176.65 | $176.64 | 600 |
| 01:13 PM | $176.67 | Down $ -0.02 | $176.67 | $176.67 | 200 |
| 01:11 PM | $176.69 | Down $ -0.06 | $176.69 | $176.66 | 700 |
| 01:11 PM | $176.69 | Up $0.00 | $176.69 | $176.66 | 0 |
| 01:10 PM | $176.75 | Up $0.01 | $176.75 | $176.72 | 700 |
| 01:09 PM | $176.74 | Down $ -0.04 | $176.75 | $176.71 | 800 |
| 01:08 PM | $176.78 | Up $0.03 | $176.78 | $176.75 | 400 |
| 01:07 PM | $176.75 | Down $ -0.04 | $176.82 | $176.73 | 700 |
| 01:06 PM | $176.79 | Down $ -0.03 | $176.81 | $176.76 | 1,300 |
| 01:05 PM | $176.82 | Up $0.02 | $176.82 | $176.78 | 900 |
| 01:04 PM | $176.80 | Down $ -0.04 | $176.82 | $176.80 | 300 |
| 01:03 PM | $176.84 | Up $0.10 | $176.84 | $176.73 | 2,600 |
| 01:02 PM | $176.74 | Up $0.05 | $176.78 | $176.72 | 2,200 |
| 01:01 PM | $176.69 | Down $ -0.04 | $176.77 | $176.68 | 1,400 |
| 01:00 PM | $176.73 | Down $ -0.11 | $176.81 | $176.72 | 1,000 |
| 12:59 PM | $176.84 | Down $ -0.07 | $176.93 | $176.84 | 1,100 |
| 12:58 PM | $176.92 | Down $0.00 | $176.92 | $176.86 | 400 |
| 12:57 PM | $176.92 | Down $ -0.10 | $177.02 | $176.92 | 1,800 |
| 12:56 PM | $177.02 | Down $ -0.03 | $177.05 | $177.02 | 800 |
| 12:55 PM | $177.05 | Up $0.00 | $177.06 | $177.04 | 500 |
| 12:54 PM | $177.05 | Up $0.05 | $177.05 | $177.01 | 600 |
| 12:53 PM | $177.00 | Down $ -0.03 | $177.03 | $177.00 | 800 |
| 12:52 PM | $177.03 | Down $ -0.01 | $177.07 | $177.03 | 600 |
| 12:51 PM | $177.04 | Down $ -0.02 | $177.06 | $177.04 | 500 |
| 12:50 PM | $177.06 | Up $0.03 | $177.08 | $177.06 | 700 |
| 12:48 PM | $177.03 | Up $0.07 | $177.03 | $176.96 | 800 |
| 12:48 PM | $177.03 | Up $0.00 | $177.03 | $176.96 | 0 |
| 12:47 PM | $176.96 | Up $0.01 | $176.96 | $176.95 | 900 |
| 12:46 PM | $176.95 | Down $ -0.03 | $177.00 | $176.94 | 900 |
| 12:45 PM | $176.98 | Down $ -0.10 | $177.06 | $176.97 | 1,700 |
| 12:44 PM | $177.08 | Up $0.04 | $177.08 | $177.04 | 400 |
| 12:43 PM | $177.04 | Up $0.02 | $177.06 | $177.03 | 500 |
| 12:42 PM | $177.02 | Down $ -0.10 | $177.02 | $176.98 | 300 |
| 12:41 PM | $177.12 | Down $ -0.02 | $177.15 | $177.12 | 300 |
| 12:40 PM | $177.14 | Up $0.01 | $177.14 | $177.03 | 900 |
| 12:39 PM | $177.13 | Up $0.03 | $177.16 | $177.10 | 600 |
| 12:38 PM | $177.10 | Up $0.07 | $177.17 | $177.10 | 700 |
| 12:37 PM | $177.03 | Down $ -0.03 | $177.05 | $176.97 | 600 |
| 12:36 PM | $177.06 | Down $ -0.14 | $177.17 | $176.96 | 1,700 |
| 12:35 PM | $177.20 | Down $ -0.05 | $177.30 | $177.20 | 1,700 |
| 12:34 PM | $177.25 | Up $0.03 | $177.26 | $177.25 | 500 |
| 12:33 PM | $177.22 | Up $0.04 | $177.23 | $177.21 | 500 |
| 12:32 PM | $177.18 | Down $ -0.02 | $177.18 | $177.15 | 600 |
| 12:31 PM | $177.20 | Down $ -0.04 | $177.23 | $177.19 | 900 |
| 12:30 PM | $177.24 | Down $ -0.01 | $177.26 | $177.24 | 400 |
| 12:29 PM | $177.25 | Down $ -0.01 | $177.25 | $177.21 | 1,000 |
| 12:28 PM | $177.26 | Up $0.01 | $177.26 | $177.25 | 700 |
| 12:27 PM | $177.25 | Up $0.04 | $177.25 | $177.19 | 2,600 |
| 12:26 PM | $177.21 | Up $0.00 | $177.21 | $177.18 | 600 |
| 12:25 PM | $177.21 | Up $0.05 | $177.21 | $177.14 | 400 |
| 12:24 PM | $177.16 | Down $ -0.03 | $177.19 | $177.14 | 1,000 |
| 12:23 PM | $177.19 | Up $0.03 | $177.19 | $177.13 | 400 |
| 12:22 PM | $177.16 | Up $0.06 | $177.18 | $177.09 | 500 |
| 12:21 PM | $177.10 | Up $0.01 | $177.10 | $177.09 | 200 |
| 12:20 PM | $177.09 | Down $ -0.08 | $177.18 | $177.01 | 2,200 |
| 12:19 PM | $177.17 | Down $ -0.03 | $177.23 | $177.17 | 600 |
| 12:18 PM | $177.20 | Up $0.18 | $177.20 | $177.06 | 700 |
| 12:17 PM | $177.02 | Down $ -0.03 | $177.02 | $177.00 | 1,800 |
| 12:16 PM | $177.05 | Down $ -0.02 | $177.07 | $177.05 | 1,300 |
| 12:15 PM | $177.07 | Up $0.00 | $177.11 | $177.05 | 1,400 |
| 12:14 PM | $177.07 | Down $ -0.03 | $177.14 | $177.07 | 1,100 |
| 12:13 PM | $177.10 | Down $ -0.01 | $177.13 | $177.09 | 1,800 |
| 12:12 PM | $177.11 | Up $0.23 | $177.15 | $176.97 | 5,400 |
| 12:11 PM | $176.88 | Up $0.00 | $176.92 | $176.88 | 1,400 |
| 12:10 PM | $176.88 | Down $ -0.08 | $176.92 | $176.86 | 1,100 |
| 12:09 PM | $176.96 | Up $0.17 | $176.96 | $176.84 | 600 |
| 12:08 PM | $176.79 | Up $0.00 | $176.79 | $176.79 | 200 |
| 12:07 PM | $176.79 | Up $0.14 | $176.79 | $176.66 | 3,600 |
| 12:06 PM | $176.65 | Down $ -0.09 | $176.72 | $176.65 | 800 |
| 12:05 PM | $176.74 | Up $0.06 | $176.75 | $176.70 | 2,200 |
| 12:04 PM | $176.68 | Down $ -0.01 | $176.71 | $176.68 | 900 |
| 12:03 PM | $176.69 | Down $ -0.01 | $176.76 | $176.67 | 1,000 |
| 12:02 PM | $176.70 | Down $ -0.05 | $176.72 | $176.70 | 400 |
| 12:01 PM | $176.75 | Up $0.02 | $176.77 | $176.73 | 2,600 |
| 12:00 PM | $176.73 | Down $ -0.07 | $176.75 | $176.73 | 400 |
| 11:59 AM | $176.80 | Up $0.00 | $176.82 | $176.80 | 600 |
| 11:58 AM | $176.80 | Down $ -0.06 | $176.83 | $176.80 | 1,200 |
| 11:57 AM | $176.86 | Up $0.02 | $176.87 | $176.86 | 500 |
| 11:56 AM | $176.84 | Down $ -0.02 | $176.88 | $176.81 | 2,200 |
| 11:55 AM | $176.86 | Down $ -0.03 | $176.89 | $176.86 | 1,500 |
| 11:54 AM | $176.89 | Up $0.01 | $176.89 | $176.86 | 1,200 |
| 11:53 AM | $176.88 | Up $0.04 | $176.88 | $176.80 | 1,800 |
| 11:52 AM | $176.84 | Up $0.07 | $176.87 | $176.82 | 400 |
| 11:51 AM | $176.77 | Up $0.07 | $176.77 | $176.66 | 700 |
| 11:50 AM | $176.70 | Up $0.09 | $176.72 | $176.64 | 1,300 |
| 11:49 AM | $176.61 | Up $0.04 | $176.63 | $176.51 | 2,100 |
| 11:48 AM | $176.57 | Down $ -0.01 | $176.58 | $176.55 | 1,300 |
| 11:47 AM | $176.58 | Up $0.10 | $176.58 | $176.50 | 1,400 |
| 11:46 AM | $176.48 | Up $0.07 | $176.48 | $176.45 | 2,400 |
| 11:45 AM | $176.41 | Down $ -0.03 | $176.46 | $176.41 | 900 |
| 11:44 AM | $176.44 | Up $0.06 | $176.46 | $176.44 | 500 |
| 11:43 AM | $176.38 | Up $0.06 | $176.39 | $176.34 | 1,000 |
| 11:42 AM | $176.32 | Down $ -0.06 | $176.35 | $176.32 | 800 |
| 11:41 AM | $176.38 | Up $0.05 | $176.38 | $176.27 | 1,200 |
| 11:40 AM | $176.33 | Up $0.11 | $176.33 | $176.23 | 2,100 |
| 11:39 AM | $176.22 | Up $0.10 | $176.23 | $176.17 | 1,900 |
| 11:38 AM | $176.12 | Up $0.08 | $176.12 | $176.09 | 700 |
| 11:37 AM | $176.04 | Down $ -0.04 | $176.17 | $176.03 | 2,200 |
| 11:36 AM | $176.08 | Down $ -0.07 | $176.13 | $176.08 | 800 |
| 11:35 AM | $176.15 | Up $0.09 | $176.15 | $176.08 | 1,500 |
| 11:34 AM | $176.06 | Up $0.09 | $176.06 | $176.02 | 1,200 |
| 11:33 AM | $175.97 | Down $ -0.02 | $176.03 | $175.93 | 1,300 |
| 11:32 AM | $175.99 | Down $ -0.12 | $176.05 | $175.93 | 1,100 |
| 11:31 AM | $176.11 | Down $ -0.09 | $176.28 | $176.11 | 3,900 |
| 11:30 AM | $176.20 | Down $ -0.04 | $176.22 | $176.19 | 800 |
| 11:29 AM | $176.24 | Up $0.01 | $176.29 | $176.24 | 1,000 |
| 11:28 AM | $176.23 | Down $ -0.18 | $176.34 | $176.23 | 1,000 |
| 11:27 AM | $176.41 | Down $ -0.21 | $176.61 | $176.41 | 1,700 |
| 11:26 AM | $176.62 | Up $0.20 | $176.65 | $176.44 | 2,800 |
| 11:25 AM | $176.42 | Up $0.02 | $176.42 | $176.42 | 100 |
| 11:24 AM | $176.40 | Up $0.04 | $176.40 | $176.35 | 300 |
| 11:23 AM | $176.36 | Down $ -0.03 | $176.42 | $176.28 | 1,400 |
| 11:22 AM | $176.39 | Up $0.07 | $176.47 | $176.38 | 1,800 |
| 11:20 AM | $176.32 | Down $ -0.09 | $176.37 | $176.32 | 800 |
| 11:20 AM | $176.32 | Up $0.00 | $176.37 | $176.32 | 0 |
| 11:19 AM | $176.41 | Up $0.21 | $176.41 | $176.23 | 1,900 |
| 11:18 AM | $176.20 | Up $0.00 | $176.20 | $176.17 | 700 |
| 11:17 AM | $176.20 | Down $ -0.04 | $176.24 | $176.19 | 1,200 |
| 11:16 AM | $176.24 | Down $ -0.14 | $176.40 | $176.23 | 2,300 |
| 11:15 AM | $176.38 | Down $ -0.03 | $176.39 | $176.38 | 300 |
| 11:14 AM | $176.41 | Up $0.06 | $176.41 | $176.36 | 300 |
| 11:13 AM | $176.35 | Down $ -0.09 | $176.42 | $176.35 | 2,000 |
| 11:12 AM | $176.44 | Up $0.15 | $176.44 | $176.32 | 300 |
| 11:11 AM | $176.29 | Up $0.06 | $176.29 | $176.23 | 700 |
| 11:10 AM | $176.23 | Down $ -0.03 | $176.26 | $176.22 | 1,200 |
| 11:09 AM | $176.26 | Up $0.05 | $176.31 | $176.26 | 1,800 |
| 11:08 AM | $176.21 | Up $0.17 | $176.21 | $176.05 | 1,200 |
| 11:07 AM | $176.04 | Up $0.16 | $176.04 | $175.91 | 1,300 |
| 11:06 AM | $175.88 | Up $0.01 | $175.88 | $175.83 | 900 |
| 11:05 AM | $175.87 | Up $0.13 | $175.88 | $175.75 | 1,600 |
| 11:04 AM | $175.74 | Up $0.06 | $175.76 | $175.69 | 2,200 |
| 11:03 AM | $175.68 | Down $ -0.01 | $175.74 | $175.64 | 1,000 |
| 11:02 AM | $175.69 | Down $ -0.14 | $175.71 | $175.69 | 1,300 |
| 11:01 AM | $175.83 | Up $0.07 | $175.85 | $175.81 | 1,200 |
| 11:00 AM | $175.76 | Up $0.11 | $175.76 | $175.59 | 2,200 |
| 10:59 AM | $175.65 | Up $0.06 | $175.66 | $175.61 | 1,500 |
| 10:58 AM | $175.59 | Up $0.05 | $175.59 | $175.54 | 800 |
| 10:57 AM | $175.54 | Up $0.13 | $175.54 | $175.45 | 2,000 |
| 10:56 AM | $175.41 | Up $0.01 | $175.46 | $175.39 | 1,200 |
| 10:55 AM | $175.40 | Down $ -0.20 | $175.52 | $175.39 | 2,000 |
| 10:54 AM | $175.60 | Up $0.01 | $175.64 | $175.60 | 900 |
| 10:53 AM | $175.59 | Up $0.03 | $175.61 | $175.54 | 2,100 |
| 10:52 AM | $175.56 | Down $ -0.15 | $175.73 | $175.55 | 2,900 |
| 10:51 AM | $175.71 | Down $ -0.07 | $175.77 | $175.69 | 1,600 |
| 10:50 AM | $175.78 | Up $0.14 | $175.78 | $175.65 | 1,400 |
| 10:49 AM | $175.64 | Up $0.15 | $175.64 | $175.49 | 2,700 |
| 10:48 AM | $175.49 | Up $0.10 | $175.49 | $175.37 | 1,700 |
| 10:47 AM | $175.39 | Down $ -0.08 | $175.48 | $175.32 | 2,300 |
| 10:46 AM | $175.47 | Down $ -0.16 | $175.54 | $175.34 | 3,100 |
| 10:45 AM | $175.63 | Down $ -0.09 | $175.64 | $175.63 | 200 |
| 10:44 AM | $175.72 | Down $ -0.04 | $175.76 | $175.65 | 1,600 |
| 10:43 AM | $175.76 | Up $0.02 | $175.76 | $175.68 | 1,500 |
| 10:42 AM | $175.74 | Down $ -0.03 | $175.85 | $175.74 | 1,800 |
| 10:41 AM | $175.77 | Up $0.11 | $175.77 | $175.58 | 2,700 |
| 10:40 AM | $175.66 | Down $ -0.23 | $175.95 | $175.66 | 1,300 |
| 10:39 AM | $175.89 | Up $0.12 | $175.93 | $175.81 | 3,300 |
| 10:38 AM | $175.77 | Up $0.07 | $175.77 | $175.65 | 2,000 |
| 10:37 AM | $175.70 | Down $ -0.09 | $175.90 | $175.70 | 2,700 |
| 10:36 AM | $175.79 | Down $ -0.10 | $175.88 | $175.69 | 3,400 |
| 10:35 AM | $175.89 | Down $ -0.09 | $176.01 | $175.89 | 2,600 |
| 10:34 AM | $175.98 | Up $0.07 | $176.25 | $175.96 | 5,400 |
| 10:33 AM | $175.91 | Up $0.03 | $175.92 | $175.90 | 800 |
| 10:32 AM | $175.88 | Down $ -0.01 | $175.93 | $175.79 | 2,200 |
| 10:31 AM | $175.89 | Up $0.07 | $175.92 | $175.77 | 2,900 |
| 10:30 AM | $175.82 | Up $0.15 | $175.91 | $175.73 | 3,600 |
| 10:29 AM | $175.67 | Down $ -0.23 | $175.87 | $175.65 | 4,800 |
| 10:28 AM | $175.90 | Up $0.00 | $176.02 | $175.90 | 1,300 |
| 10:27 AM | $175.90 | Down $ -0.09 | $176.02 | $175.87 | 5,100 |
| 10:26 AM | $176.00 | Up $0.06 | $176.11 | $175.94 | 10,100 |
| 10:25 AM | $175.94 | Up $0.06 | $175.94 | $175.90 | 800 |
| 10:24 AM | $175.88 | Down $ -0.20 | $176.18 | $175.88 | 4,900 |
| 10:23 AM | $176.08 | Up $0.25 | $176.08 | $175.78 | 4,200 |
| 10:22 AM | $175.83 | Up $0.23 | $175.88 | $175.61 | 2,300 |
| 10:21 AM | $175.60 | Up $0.09 | $175.61 | $175.41 | 1,800 |
| 10:20 AM | $175.51 | Down $ -0.19 | $175.70 | $175.51 | 1,700 |
| 10:19 AM | $175.70 | Down $ -0.06 | $175.70 | $175.63 | 1,500 |
| 10:18 AM | $175.76 | Up $0.01 | $175.83 | $175.71 | 5,600 |
| 10:17 AM | $175.75 | Up $0.01 | $175.81 | $175.69 | 1,900 |
| 10:16 AM | $175.74 | Up $0.05 | $175.76 | $175.62 | 6,000 |
| 10:15 AM | $175.69 | Up $0.20 | $175.80 | $175.52 | 4,200 |
| 10:14 AM | $175.49 | Down $ -0.01 | $175.52 | $175.48 | 3,100 |
| 10:13 AM | $175.50 | Up $0.12 | $175.50 | $175.27 | 1,300 |
| 10:12 AM | $175.38 | Up $0.14 | $175.39 | $175.24 | 1,800 |
| 10:11 AM | $175.24 | Up $0.10 | $175.26 | $175.07 | 1,800 |
| 10:10 AM | $175.14 | Up $0.05 | $175.22 | $175.11 | 2,400 |
| 10:09 AM | $175.09 | Up $0.09 | $175.09 | $174.90 | 2,600 |
| 10:08 AM | $175.00 | Up $0.29 | $175.00 | $174.73 | 1,100 |
| 10:07 AM | $174.71 | Down $ -0.04 | $174.84 | $174.71 | 2,300 |
| 10:06 AM | $174.75 | Down $ -0.10 | $174.93 | $174.73 | 2,900 |
| 10:05 AM | $174.85 | Up $0.38 | $174.85 | $174.51 | 2,000 |
| 10:04 AM | $174.47 | Down $ -0.17 | $174.53 | $174.45 | 1,900 |
| 10:03 AM | $174.64 | Up $0.10 | $174.64 | $174.52 | 1,800 |
| 10:02 AM | $174.54 | Up $0.02 | $174.56 | $174.47 | 3,200 |
| 10:01 AM | $174.52 | Down $ -0.17 | $174.75 | $174.47 | 2,700 |
| 10:00 AM | $174.69 | Up $0.31 | $174.69 | $174.43 | 3,300 |
| 09:59 AM | $174.38 | Down $ -0.12 | $174.48 | $174.35 | 1,200 |
| 09:58 AM | $174.50 | Down $ -0.08 | $174.63 | $174.47 | 2,300 |
| 09:57 AM | $174.58 | Down $ -0.30 | $174.87 | $174.58 | 1,000 |
| 09:56 AM | $174.88 | Down $ -0.12 | $175.00 | $174.81 | 14,200 |
| 09:55 AM | $175.00 | Up $0.07 | $175.03 | $174.85 | 3,800 |
| 09:54 AM | $174.93 | Down $ -0.11 | $175.02 | $174.92 | 2,900 |
| 09:53 AM | $175.04 | Up $0.12 | $175.10 | $174.85 | 2,600 |
| 09:52 AM | $174.92 | Up $0.14 | $174.92 | $174.71 | 2,600 |
| 09:51 AM | $174.78 | Up $0.31 | $174.80 | $174.38 | 1,700 |
| 09:50 AM | $174.47 | Up $0.02 | $174.62 | $174.32 | 3,100 |
| 09:49 AM | $174.45 | Down $ -0.19 | $174.61 | $174.45 | 3,400 |
| 09:48 AM | $174.64 | Down $ -0.06 | $174.74 | $174.62 | 1,500 |
| 09:47 AM | $174.70 | Up $0.14 | $174.70 | $174.37 | 2,900 |
| 09:46 AM | $174.56 | Down $ -0.14 | $174.69 | $174.56 | 2,900 |
| 09:45 AM | $174.70 | Up $0.13 | $174.70 | $174.45 | 3,900 |
| 09:44 AM | $174.57 | Up $0.20 | $174.57 | $174.26 | 2,500 |
| 09:43 AM | $174.37 | Up $0.30 | $174.37 | $174.05 | 9,200 |
| 09:42 AM | $174.07 | Down $ -0.01 | $174.12 | $173.97 | 1,800 |
| 09:41 AM | $174.08 | Down $ -0.19 | $174.30 | $174.08 | 2,900 |
| 09:40 AM | $174.27 | Up $0.29 | $174.44 | $174.06 | 1,400 |
| 09:39 AM | $173.98 | Down $ -0.05 | $174.07 | $173.94 | 1,300 |
| 09:38 AM | $174.03 | Up $0.00 | $174.22 | $173.94 | 3,800 |
| 09:37 AM | $174.03 | Up $0.09 | $174.03 | $173.96 | 300 |
| 09:36 AM | $173.94 | Down $ -0.46 | $174.35 | $173.82 | 6,200 |
| 09:35 AM | $174.40 | Down $ -0.03 | $174.56 | $174.34 | 1,300 |
| 09:34 AM | $174.43 | Up $0.05 | $174.60 | $174.32 | 2,500 |
| 09:33 AM | $174.38 | Down $ -0.02 | $174.46 | $174.03 | 4,100 |
| 09:32 AM | $174.40 | Up $0.10 | $174.79 | $174.25 | 3,100 |
| 09:31 AM | $174.30 | Down $ -0.60 | $175.24 | $174.30 | 4,200 |
| 09:30 AM | $174.90 | Down $ -2.34 | $176.12 | $174.87 | 13,600 |
| Previous close | $177.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2026 | $176.31 | $176.73 | $177.30 | $176.13 | 173,600 |
| 05/11/2026 | $177.24 | $178.88 | $178.95 | $176.03 | 977,300 |
| 04/11/2026 | $180.44 | $178.26 | $180.55 | $178.02 | 1,846,700 |
| 03/11/2026 | $176.95 | $177.10 | $177.46 | $176.50 | 805,800 |
| 02/11/2026 | $177.35 | $177.27 | $177.90 | $176.45 | 662,600 |
| 30/10/2026 | $172.81 | $173.11 | $174.39 | $172.38 | 1,038,500 |
| 29/10/2026 | $173.68 | $172.04 | $173.71 | $171.98 | 456,000 |
| 28/10/2026 | $174.05 | $175.41 | $175.71 | $173.84 | 590,000 |
| 27/10/2026 | $176.47 | $175.90 | $176.58 | $175.77 | 791,400 |
| 26/10/2026 | $173.00 | $173.02 | $173.49 | $172.67 | 533,200 |
| 23/10/2026 | $172.50 | $172.37 | $173.12 | $171.83 | 546,600 |
| 22/10/2026 | $175.01 | $175.55 | $175.87 | $174.96 | 1,020,300 |
| 21/10/2026 | $171.53 | $172.26 | $172.53 | $170.68 | 503,100 |
| 20/10/2026 | $170.59 | $169.75 | $170.73 | $169.60 | 944,100 |
| 19/10/2026 | $169.63 | $169.29 | $170.08 | $169.01 | 435,900 |
| 16/10/2026 | $172.39 | $171.35 | $172.43 | $171.25 | 993,800 |
| 15/10/2026 | $171.56 | $170.94 | $171.84 | $170.62 | 743,500 |
| 14/10/2026 | $170.78 | $169.95 | $170.95 | $169.64 | 519,000 |
| 13/10/2026 | $169.21 | $168.72 | $169.45 | $168.35 | 456,300 |
| 09/10/2026 | $168.06 | $167.63 | $168.26 | $167.36 | 357,000 |
| 08/10/2026 | $166.23 | $165.88 | $166.78 | $165.57 | 849,600 |
| 07/10/2026 | $164.99 | $165.73 | $166.46 | $164.80 | 945,500 |
| 06/10/2026 | $168.34 | $168.42 | $168.59 | $167.84 | 904,400 |
| 05/10/2026 | $170.45 | $170.10 | $171.24 | $170.10 | 1,811,900 |
| 02/10/2026 | $170.66 | $170.41 | $171.18 | $170.12 | 1,200,500 |
| 01/10/2026 | $166.73 | $166.82 | $167.17 | $166.06 | 558,000 |
| 30/09/2026 | $169.40 | $171.18 | $171.40 | $169.25 | 648,300 |
| 29/09/2026 | $171.14 | $170.15 | $171.19 | $170.10 | 377,600 |
| 28/09/2026 | $171.61 | $171.23 | $172.07 | $171.12 | 688,600 |
| 25/09/2026 | $170.90 | $171.11 | $171.48 | $170.36 | 555,500 |
Graphs are not available, please refer to the detailed table