Find a quote
CANADIAN NATIONAL RAILWAY CO.
157.75 Up 2.07 (1.31 %)
Delayed : 2026/05/21 08:49:53
- Previous close $155.68
- Opening $155.45
- Today High $158.90
- Today Low $155.25
- Price Bid $155.20
- Price Ask $155.20
- 52 Weeks High $158.90
- 52 Weeks Low $126.11
- Size Bid 52
- Size Ask 25
- Volume 2,398,597
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $157.75 | Down $ -0.10 | $157.75 | $157.75 | 1,700,300 |
| 03:59 PM | $157.85 | Up $0.12 | $157.86 | $157.68 | 13,800 |
| 03:58 PM | $157.73 | Up $0.16 | $157.73 | $157.56 | 8,200 |
| 03:57 PM | $157.57 | Up $0.09 | $157.57 | $157.47 | 12,800 |
| 03:56 PM | $157.47 | Down $ -0.15 | $157.64 | $157.46 | 8,000 |
| 03:55 PM | $157.62 | Up $0.00 | $157.73 | $157.59 | 5,300 |
| 03:54 PM | $157.62 | Up $0.01 | $157.64 | $157.57 | 4,300 |
| 03:53 PM | $157.61 | Up $0.00 | $157.67 | $157.54 | 4,000 |
| 03:52 PM | $157.61 | Up $0.01 | $157.61 | $157.52 | 4,400 |
| 03:51 PM | $157.60 | Down $ -0.09 | $157.68 | $157.56 | 3,200 |
| 03:50 PM | $157.69 | Up $0.04 | $157.81 | $157.63 | 6,900 |
| 03:49 PM | $157.65 | Down $ -0.11 | $157.75 | $157.65 | 2,600 |
| 03:48 PM | $157.76 | Up $0.05 | $157.80 | $157.71 | 2,000 |
| 03:47 PM | $157.71 | Down $ -0.15 | $157.82 | $157.71 | 2,700 |
| 03:46 PM | $157.86 | Up $0.03 | $157.86 | $157.80 | 900 |
| 03:45 PM | $157.83 | Down $ -0.05 | $157.92 | $157.79 | 3,100 |
| 03:44 PM | $157.88 | Up $0.02 | $157.88 | $157.83 | 2,400 |
| 03:43 PM | $157.86 | Down $ -0.10 | $157.96 | $157.86 | 1,500 |
| 03:42 PM | $157.96 | Up $0.09 | $157.96 | $157.90 | 1,300 |
| 03:41 PM | $157.87 | Down $ -0.05 | $157.90 | $157.87 | 1,100 |
| 03:40 PM | $157.92 | Down $ -0.15 | $158.04 | $157.92 | 1,400 |
| 03:39 PM | $158.07 | Down $ -0.06 | $158.15 | $158.06 | 1,500 |
| 03:38 PM | $158.13 | Up $0.08 | $158.13 | $158.06 | 1,900 |
| 03:37 PM | $158.05 | Down $ -0.10 | $158.12 | $158.05 | 1,500 |
| 03:36 PM | $158.15 | Up $0.09 | $158.15 | $158.05 | 1,600 |
| 03:35 PM | $158.06 | Up $0.11 | $158.06 | $157.92 | 1,900 |
| 03:34 PM | $157.95 | Down $ -0.04 | $158.00 | $157.91 | 2,000 |
| 03:33 PM | $157.99 | Up $0.02 | $157.99 | $157.99 | 300 |
| 03:32 PM | $157.97 | Up $0.06 | $157.99 | $157.83 | 1,900 |
| 03:31 PM | $157.91 | Down $ -0.02 | $157.99 | $157.89 | 1,300 |
| 03:30 PM | $157.93 | Down $ -0.19 | $158.13 | $157.85 | 4,200 |
| 03:29 PM | $158.12 | Up $0.08 | $158.12 | $158.11 | 800 |
| 03:28 PM | $158.04 | Down $ -0.12 | $158.22 | $158.04 | 3,200 |
| 03:27 PM | $158.16 | Down $ -0.13 | $158.23 | $158.16 | 200 |
| 03:26 PM | $158.29 | Down $ -0.06 | $158.36 | $158.24 | 1,500 |
| 03:25 PM | $158.35 | Down $ -0.06 | $158.40 | $158.35 | 500 |
| 03:24 PM | $158.41 | Down $ -0.07 | $158.44 | $158.35 | 1,900 |
| 03:23 PM | $158.48 | Up $0.12 | $158.48 | $158.37 | 1,200 |
| 03:22 PM | $158.36 | Up $0.04 | $158.36 | $158.28 | 2,300 |
| 03:21 PM | $158.32 | Up $0.02 | $158.34 | $158.24 | 2,300 |
| 03:20 PM | $158.30 | Down $ -0.11 | $158.35 | $158.28 | 1,400 |
| 03:19 PM | $158.41 | Up $0.02 | $158.42 | $158.33 | 2,200 |
| 03:18 PM | $158.39 | Down $ -0.05 | $158.44 | $158.36 | 1,900 |
| 03:17 PM | $158.44 | Down $ -0.09 | $158.46 | $158.44 | 1,800 |
| 03:16 PM | $158.53 | Up $0.16 | $158.53 | $158.39 | 1,000 |
| 03:15 PM | $158.37 | Up $0.08 | $158.37 | $158.29 | 1,300 |
| 03:14 PM | $158.29 | Down $ -0.06 | $158.35 | $158.29 | 2,300 |
| 03:13 PM | $158.35 | Down $ -0.10 | $158.40 | $158.29 | 2,300 |
| 03:12 PM | $158.45 | Down $ -0.04 | $158.49 | $158.41 | 800 |
| 03:11 PM | $158.49 | Down $ -0.01 | $158.60 | $158.49 | 1,500 |
| 03:10 PM | $158.51 | Down $ -0.09 | $158.63 | $158.48 | 2,400 |
| 03:09 PM | $158.60 | Up $0.13 | $158.60 | $158.51 | 1,200 |
| 03:08 PM | $158.47 | Down $ -0.13 | $158.62 | $158.47 | 1,700 |
| 03:07 PM | $158.60 | Down $ -0.01 | $158.60 | $158.60 | 100 |
| 03:06 PM | $158.61 | Up $0.09 | $158.61 | $158.45 | 3,100 |
| 03:05 PM | $158.52 | Down $ -0.04 | $158.52 | $158.42 | 700 |
| 03:04 PM | $158.56 | Up $0.02 | $158.56 | $158.48 | 1,400 |
| 03:03 PM | $158.54 | Down $ -0.07 | $158.62 | $158.54 | 1,500 |
| 03:02 PM | $158.61 | Up $0.01 | $158.61 | $158.57 | 700 |
| 03:01 PM | $158.60 | Down $ -0.07 | $158.60 | $158.50 | 1,900 |
| 03:00 PM | $158.67 | Up $0.05 | $158.67 | $158.62 | 700 |
| 02:58 PM | $158.62 | Up $0.01 | $158.62 | $158.61 | 200 |
| 02:58 PM | $158.62 | Up $0.00 | $158.62 | $158.61 | 0 |
| 02:56 PM | $158.61 | Up $0.04 | $158.61 | $158.57 | 1,100 |
| 02:56 PM | $158.61 | Up $0.00 | $158.61 | $158.57 | 0 |
| 02:55 PM | $158.57 | Up $0.01 | $158.57 | $158.57 | 100 |
| 02:54 PM | $158.56 | Down $ -0.04 | $158.67 | $158.49 | 1,900 |
| 02:53 PM | $158.60 | Down $ -0.12 | $158.67 | $158.60 | 1,600 |
| 02:52 PM | $158.72 | Up $0.05 | $158.72 | $158.68 | 400 |
| 02:51 PM | $158.67 | Up $0.12 | $158.71 | $158.60 | 2,500 |
| 02:50 PM | $158.55 | Up $0.03 | $158.56 | $158.53 | 900 |
| 02:49 PM | $158.52 | Up $0.00 | $158.56 | $158.48 | 1,200 |
| 02:48 PM | $158.52 | Up $0.06 | $158.52 | $158.41 | 1,300 |
| 02:47 PM | $158.46 | Up $0.04 | $158.47 | $158.46 | 300 |
| 02:46 PM | $158.42 | Up $0.03 | $158.45 | $158.41 | 600 |
| 02:45 PM | $158.39 | Up $0.01 | $158.39 | $158.30 | 3,000 |
| 02:44 PM | $158.38 | Down $ -0.05 | $158.44 | $158.38 | 2,300 |
| 02:43 PM | $158.43 | Down $ -0.01 | $158.44 | $158.43 | 300 |
| 02:42 PM | $158.44 | Down $ -0.16 | $158.55 | $158.44 | 800 |
| 02:40 PM | $158.60 | Down $ -0.02 | $158.60 | $158.60 | 100 |
| 02:40 PM | $158.60 | Up $0.00 | $158.60 | $158.60 | 0 |
| 02:39 PM | $158.62 | Up $0.09 | $158.62 | $158.59 | 600 |
| 02:38 PM | $158.53 | Down $ -0.05 | $158.57 | $158.53 | 800 |
| 02:37 PM | $158.58 | Up $0.03 | $158.59 | $158.58 | 500 |
| 02:36 PM | $158.55 | Up $0.02 | $158.59 | $158.55 | 2,000 |
| 02:35 PM | $158.53 | Up $0.07 | $158.55 | $158.46 | 4,400 |
| 02:34 PM | $158.46 | Down $ -0.05 | $158.50 | $158.46 | 400 |
| 02:33 PM | $158.51 | Down $ -0.05 | $158.55 | $158.51 | 800 |
| 02:32 PM | $158.56 | Down $ -0.05 | $158.62 | $158.56 | 600 |
| 02:31 PM | $158.61 | Up $0.05 | $158.61 | $158.57 | 900 |
| 02:30 PM | $158.56 | Up $0.05 | $158.58 | $158.55 | 500 |
| 02:29 PM | $158.51 | Down $ -0.05 | $158.56 | $158.51 | 800 |
| 02:28 PM | $158.56 | Down $ -0.06 | $158.62 | $158.56 | 1,000 |
| 02:27 PM | $158.62 | Down $ -0.08 | $158.72 | $158.62 | 1,400 |
| 02:26 PM | $158.70 | Up $0.03 | $158.70 | $158.70 | 700 |
| 02:25 PM | $158.67 | Down $ -0.02 | $158.74 | $158.67 | 1,800 |
| 02:24 PM | $158.69 | Down $ -0.10 | $158.78 | $158.69 | 2,800 |
| 02:23 PM | $158.79 | Up $0.08 | $158.79 | $158.72 | 800 |
| 02:22 PM | $158.71 | Up $0.06 | $158.71 | $158.67 | 2,200 |
| 02:21 PM | $158.65 | Down $ -0.09 | $158.73 | $158.65 | 800 |
| 02:20 PM | $158.74 | Down $ -0.13 | $158.83 | $158.74 | 3,100 |
| 02:19 PM | $158.87 | Up $0.07 | $158.87 | $158.87 | 100 |
| 02:18 PM | $158.80 | Down $ -0.03 | $158.90 | $158.80 | 1,200 |
| 02:16 PM | $158.83 | Down $ -0.07 | $158.88 | $158.81 | 1,300 |
| 02:16 PM | $158.83 | Up $0.00 | $158.88 | $158.81 | 0 |
| 02:15 PM | $158.90 | Up $0.14 | $158.90 | $158.80 | 4,900 |
| 02:14 PM | $158.76 | Down $ -0.02 | $158.80 | $158.76 | 800 |
| 02:13 PM | $158.78 | Up $0.09 | $158.80 | $158.69 | 3,900 |
| 02:12 PM | $158.69 | Down $ -0.06 | $158.78 | $158.69 | 2,600 |
| 02:11 PM | $158.75 | Up $0.06 | $158.75 | $158.73 | 500 |
| 02:10 PM | $158.69 | Up $0.05 | $158.78 | $158.65 | 1,700 |
| 02:09 PM | $158.64 | Up $0.03 | $158.65 | $158.64 | 600 |
| 02:08 PM | $158.61 | Down $ -0.13 | $158.69 | $158.61 | 1,100 |
| 02:07 PM | $158.74 | Up $0.10 | $158.75 | $158.64 | 4,600 |
| 02:06 PM | $158.64 | Up $0.01 | $158.64 | $158.63 | 200 |
| 02:05 PM | $158.63 | Up $0.20 | $158.63 | $158.39 | 2,600 |
| 02:04 PM | $158.43 | Up $0.02 | $158.43 | $158.37 | 1,500 |
| 02:03 PM | $158.41 | Down $ -0.12 | $158.52 | $158.41 | 1,000 |
| 02:02 PM | $158.53 | Up $0.04 | $158.54 | $158.53 | 300 |
| 02:01 PM | $158.49 | Down $ -0.11 | $158.63 | $158.49 | 1,300 |
| 02:00 PM | $158.60 | Up $0.05 | $158.60 | $158.54 | 1,100 |
| 01:59 PM | $158.55 | Up $0.02 | $158.60 | $158.53 | 1,600 |
| 01:58 PM | $158.53 | Up $0.02 | $158.53 | $158.52 | 300 |
| 01:57 PM | $158.51 | Up $0.01 | $158.51 | $158.47 | 1,800 |
| 01:56 PM | $158.50 | Down $ -0.06 | $158.59 | $158.49 | 800 |
| 01:55 PM | $158.56 | Down $ -0.13 | $158.66 | $158.55 | 1,200 |
| 01:54 PM | $158.68 | Down $ -0.09 | $158.68 | $158.64 | 1,800 |
| 01:53 PM | $158.77 | Up $0.09 | $158.77 | $158.74 | 200 |
| 01:52 PM | $158.68 | Down $ -0.09 | $158.73 | $158.68 | 2,500 |
| 01:51 PM | $158.77 | Down $ -0.01 | $158.77 | $158.73 | 1,000 |
| 01:50 PM | $158.78 | Down $ -0.01 | $158.81 | $158.77 | 1,200 |
| 01:49 PM | $158.79 | Up $0.05 | $158.80 | $158.74 | 6,100 |
| 01:48 PM | $158.74 | Up $0.03 | $158.74 | $158.71 | 600 |
| 01:47 PM | $158.71 | Up $0.13 | $158.71 | $158.62 | 2,200 |
| 01:46 PM | $158.58 | Down $ -0.11 | $158.60 | $158.58 | 900 |
| 01:45 PM | $158.69 | Up $0.06 | $158.69 | $158.69 | 300 |
| 01:44 PM | $158.63 | Down $ -0.09 | $158.65 | $158.63 | 1,000 |
| 01:43 PM | $158.72 | Up $0.10 | $158.72 | $158.62 | 2,900 |
| 01:42 PM | $158.62 | Up $0.03 | $158.62 | $158.62 | 100 |
| 01:41 PM | $158.59 | Down $ -0.04 | $158.59 | $158.59 | 100 |
| 01:40 PM | $158.63 | Up $0.06 | $158.63 | $158.62 | 900 |
| 01:39 PM | $158.57 | Down $ -0.02 | $158.59 | $158.57 | 600 |
| 01:38 PM | $158.59 | Down $ -0.02 | $158.63 | $158.59 | 1,200 |
| 01:37 PM | $158.61 | Down $ -0.05 | $158.73 | $158.61 | 1,800 |
| 01:36 PM | $158.66 | Up $0.09 | $158.66 | $158.66 | 300 |
| 01:35 PM | $158.57 | Down $ -0.11 | $158.61 | $158.57 | 900 |
| 01:34 PM | $158.68 | Up $0.06 | $158.68 | $158.65 | 200 |
| 01:33 PM | $158.62 | Up $0.05 | $158.62 | $158.60 | 200 |
| 01:32 PM | $158.57 | Up $0.05 | $158.60 | $158.51 | 3,600 |
| 01:31 PM | $158.52 | Down $ -0.05 | $158.52 | $158.45 | 800 |
| 01:30 PM | $158.57 | Down $ -0.03 | $158.57 | $158.50 | 900 |
| 01:29 PM | $158.60 | Up $0.03 | $158.62 | $158.60 | 200 |
| 01:28 PM | $158.57 | Down $ -0.06 | $158.66 | $158.57 | 1,400 |
| 01:26 PM | $158.63 | Up $0.11 | $158.63 | $158.60 | 2,000 |
| 01:26 PM | $158.63 | Up $0.00 | $158.63 | $158.60 | 0 |
| 01:23 PM | $158.52 | Down $ -0.01 | $158.53 | $158.52 | 300 |
| 01:23 PM | $158.52 | Up $0.00 | $158.53 | $158.52 | 0 |
| 01:23 PM | $158.52 | Up $0.00 | $158.53 | $158.52 | 0 |
| 01:22 PM | $158.53 | Down $ -0.01 | $158.67 | $158.53 | 1,300 |
| 01:21 PM | $158.54 | Up $0.12 | $158.54 | $158.50 | 500 |
| 01:19 PM | $158.42 | Up $0.06 | $158.42 | $158.42 | 200 |
| 01:19 PM | $158.42 | Up $0.00 | $158.42 | $158.42 | 0 |
| 01:18 PM | $158.36 | Up $0.04 | $158.36 | $158.26 | 8,800 |
| 01:17 PM | $158.32 | Down $ -0.21 | $158.60 | $158.31 | 3,900 |
| 01:16 PM | $158.53 | Down $ -0.07 | $158.60 | $158.53 | 500 |
| 01:15 PM | $158.60 | Up $0.09 | $158.60 | $158.53 | 500 |
| 01:14 PM | $158.51 | Down $ -0.04 | $158.54 | $158.40 | 800 |
| 01:13 PM | $158.55 | Up $0.10 | $158.60 | $158.50 | 3,100 |
| 01:12 PM | $158.45 | Up $0.06 | $158.45 | $158.45 | 300 |
| 01:11 PM | $158.39 | Down $ -0.05 | $158.41 | $158.39 | 500 |
| 01:10 PM | $158.44 | Up $0.07 | $158.48 | $158.38 | 5,300 |
| 01:09 PM | $158.37 | Down $ -0.02 | $158.37 | $158.37 | 200 |
| 01:08 PM | $158.39 | Up $0.01 | $158.39 | $158.39 | 2,000 |
| 01:07 PM | $158.38 | Down $ -0.10 | $158.42 | $158.38 | 400 |
| 01:06 PM | $158.48 | Up $0.06 | $158.48 | $158.38 | 4,300 |
| 01:05 PM | $158.42 | Up $0.00 | $158.42 | $158.42 | 700 |
| 01:04 PM | $158.42 | Down $ -0.14 | $158.43 | $158.42 | 1,300 |
| 01:01 PM | $158.56 | Up $0.10 | $158.58 | $158.46 | 1,700 |
| 01:01 PM | $158.56 | Up $0.00 | $158.58 | $158.46 | 0 |
| 01:01 PM | $158.56 | Up $0.00 | $158.58 | $158.46 | 0 |
| 01:00 PM | $158.46 | Up $0.00 | $158.48 | $158.39 | 3,800 |
| 12:59 PM | $158.46 | Down $ -0.02 | $158.50 | $158.46 | 400 |
| 12:57 PM | $158.48 | Up $0.03 | $158.55 | $158.46 | 2,100 |
| 12:57 PM | $158.48 | Up $0.00 | $158.55 | $158.46 | 0 |
| 12:56 PM | $158.45 | Up $0.08 | $158.45 | $158.36 | 1,100 |
| 12:55 PM | $158.37 | Down $ -0.05 | $158.41 | $158.33 | 1,000 |
| 12:54 PM | $158.42 | Up $0.16 | $158.42 | $158.25 | 1,900 |
| 12:53 PM | $158.26 | Up $0.02 | $158.26 | $158.24 | 1,900 |
| 12:52 PM | $158.24 | Down $ -0.10 | $158.30 | $158.24 | 1,300 |
| 12:51 PM | $158.34 | Down $ -0.08 | $158.36 | $158.30 | 2,100 |
| 12:50 PM | $158.42 | Down $ -0.07 | $158.44 | $158.41 | 1,100 |
| 12:49 PM | $158.49 | Down $ -0.01 | $158.49 | $158.42 | 400 |
| 12:48 PM | $158.50 | Down $ -0.01 | $158.52 | $158.43 | 800 |
| 12:47 PM | $158.51 | Down $ -0.03 | $158.60 | $158.46 | 2,100 |
| 12:46 PM | $158.54 | Down $ -0.06 | $158.70 | $158.54 | 2,200 |
| 12:45 PM | $158.60 | Down $ -0.03 | $158.70 | $158.57 | 1,400 |
| 12:44 PM | $158.63 | Down $ -0.08 | $158.70 | $158.63 | 200 |
| 12:43 PM | $158.71 | Up $0.05 | $158.71 | $158.69 | 800 |
| 12:42 PM | $158.66 | Down $0.00 | $158.69 | $158.66 | 200 |
| 12:41 PM | $158.67 | Down $ -0.08 | $158.70 | $158.66 | 1,600 |
| 12:40 PM | $158.74 | Up $0.17 | $158.74 | $158.57 | 6,400 |
| 12:39 PM | $158.57 | Down $ -0.02 | $158.57 | $158.57 | 100 |
| 12:38 PM | $158.59 | Up $0.00 | $158.64 | $158.59 | 500 |
| 12:37 PM | $158.59 | Down $ -0.09 | $158.64 | $158.58 | 2,000 |
| 12:36 PM | $158.68 | Up $0.02 | $158.68 | $158.59 | 1,300 |
| 12:35 PM | $158.66 | Up $0.04 | $158.66 | $158.59 | 300 |
| 12:34 PM | $158.62 | Down $ -0.07 | $158.64 | $158.62 | 300 |
| 12:33 PM | $158.69 | Up $0.00 | $158.74 | $158.68 | 400 |
| 12:32 PM | $158.69 | Down $ -0.01 | $158.74 | $158.67 | 5,200 |
| 12:31 PM | $158.70 | Down $ -0.02 | $158.70 | $158.61 | 700 |
| 12:30 PM | $158.72 | Up $0.07 | $158.74 | $158.58 | 1,100 |
| 12:29 PM | $158.65 | Up $0.16 | $158.65 | $158.54 | 2,500 |
| 12:27 PM | $158.49 | Down $ -0.11 | $158.56 | $158.34 | 2,900 |
| 12:27 PM | $158.49 | Up $0.00 | $158.56 | $158.34 | 0 |
| 12:26 PM | $158.61 | Up $0.00 | $158.64 | $158.55 | 1,400 |
| 12:25 PM | $158.60 | Down $ -0.02 | $158.60 | $158.60 | 200 |
| 12:24 PM | $158.62 | Up $0.14 | $158.62 | $158.56 | 800 |
| 12:23 PM | $158.48 | Up $0.09 | $158.48 | $158.45 | 700 |
| 12:22 PM | $158.39 | Down $ -0.07 | $158.44 | $158.38 | 3,000 |
| 12:21 PM | $158.46 | Up $0.02 | $158.46 | $158.44 | 600 |
| 12:20 PM | $158.44 | Down $ -0.12 | $158.57 | $158.37 | 2,000 |
| 12:19 PM | $158.56 | Up $0.06 | $158.56 | $158.49 | 2,000 |
| 12:18 PM | $158.50 | Up $0.04 | $158.50 | $158.42 | 3,600 |
| 12:17 PM | $158.46 | Down $ -0.02 | $158.48 | $158.43 | 1,000 |
| 12:16 PM | $158.48 | Up $0.04 | $158.48 | $158.46 | 300 |
| 12:15 PM | $158.44 | Down $ -0.03 | $158.47 | $158.33 | 1,200 |
| 12:14 PM | $158.47 | Up $0.04 | $158.47 | $158.35 | 1,200 |
| 12:13 PM | $158.43 | Up $0.05 | $158.47 | $158.38 | 2,300 |
| 12:12 PM | $158.38 | Up $0.09 | $158.38 | $158.30 | 800 |
| 12:11 PM | $158.29 | Up $0.02 | $158.30 | $158.28 | 900 |
| 12:10 PM | $158.27 | Down $ -0.07 | $158.34 | $158.22 | 800 |
| 12:09 PM | $158.34 | Up $0.04 | $158.35 | $158.34 | 400 |
| 12:08 PM | $158.30 | Up $0.08 | $158.30 | $158.18 | 1,800 |
| 12:07 PM | $158.22 | Down $ -0.12 | $158.40 | $158.22 | 600 |
| 12:06 PM | $158.34 | Down $ -0.06 | $158.51 | $158.34 | 7,800 |
| 12:05 PM | $158.40 | Up $0.01 | $158.40 | $158.40 | 600 |
| 12:04 PM | $158.39 | Up $0.10 | $158.39 | $158.23 | 1,800 |
| 12:03 PM | $158.29 | Up $0.13 | $158.29 | $158.22 | 1,000 |
| 12:02 PM | $158.16 | Up $0.04 | $158.16 | $158.16 | 500 |
| 12:01 PM | $158.12 | Down $ -0.01 | $158.25 | $158.12 | 2,300 |
| 12:00 PM | $158.13 | Down $ -0.12 | $158.24 | $158.13 | 400 |
| 11:59 AM | $158.25 | Down $ -0.02 | $158.25 | $158.22 | 600 |
| 11:58 AM | $158.27 | Up $0.02 | $158.34 | $158.27 | 900 |
| 11:57 AM | $158.25 | Down $ -0.09 | $158.32 | $158.19 | 1,400 |
| 11:56 AM | $158.34 | Up $0.09 | $158.34 | $158.25 | 1,500 |
| 11:55 AM | $158.25 | Up $0.03 | $158.25 | $158.23 | 900 |
| 11:54 AM | $158.22 | Up $0.14 | $158.22 | $158.06 | 1,700 |
| 11:53 AM | $158.08 | Down $ -0.03 | $158.20 | $158.08 | 2,300 |
| 11:52 AM | $158.11 | Down $ -0.08 | $158.11 | $158.11 | 200 |
| 11:51 AM | $158.19 | Up $0.06 | $158.20 | $158.14 | 2,300 |
| 11:50 AM | $158.13 | Up $0.03 | $158.13 | $158.12 | 500 |
| 11:49 AM | $158.10 | Up $0.02 | $158.10 | $158.09 | 300 |
| 11:48 AM | $158.08 | Down $ -0.04 | $158.11 | $157.85 | 4,000 |
| 11:47 AM | $158.12 | Down $ -0.13 | $158.23 | $158.12 | 2,200 |
| 11:46 AM | $158.25 | Up $0.05 | $158.25 | $158.24 | 600 |
| 11:45 AM | $158.20 | Up $0.00 | $158.22 | $158.16 | 700 |
| 11:44 AM | $158.20 | Up $0.13 | $158.20 | $158.07 | 1,400 |
| 11:43 AM | $158.07 | Down $ -0.11 | $158.20 | $158.07 | 1,000 |
| 11:42 AM | $158.18 | Up $0.06 | $158.19 | $158.12 | 1,000 |
| 11:41 AM | $158.12 | Down $ -0.01 | $158.12 | $158.12 | 100 |
| 11:40 AM | $158.13 | Down $ -0.04 | $158.13 | $158.06 | 1,800 |
| 11:39 AM | $158.17 | Up $0.06 | $158.17 | $158.11 | 400 |
| 11:38 AM | $158.11 | Up $0.01 | $158.16 | $158.11 | 1,700 |
| 11:37 AM | $158.10 | Up $0.10 | $158.10 | $157.99 | 1,400 |
| 11:36 AM | $158.00 | Up $0.10 | $158.00 | $157.95 | 500 |
| 11:35 AM | $157.90 | Down $ -0.08 | $157.90 | $157.88 | 600 |
| 11:34 AM | $157.98 | Up $0.06 | $157.98 | $157.98 | 100 |
| 11:33 AM | $157.92 | Up $0.09 | $157.92 | $157.87 | 500 |
| 11:32 AM | $157.83 | Down $ -0.13 | $157.95 | $157.83 | 400 |
| 11:31 AM | $157.96 | Up $0.00 | $157.96 | $157.96 | 700 |
| 11:30 AM | $157.96 | Down $ -0.03 | $158.04 | $157.96 | 800 |
| 11:29 AM | $157.99 | Up $0.01 | $158.01 | $157.96 | 6,900 |
| 11:28 AM | $157.98 | Down $ -0.01 | $158.05 | $157.97 | 1,000 |
| 11:27 AM | $157.99 | Up $0.03 | $158.06 | $157.99 | 1,700 |
| 11:26 AM | $157.96 | Down $ -0.10 | $158.08 | $157.96 | 700 |
| 11:25 AM | $158.06 | Down $ -0.16 | $158.15 | $158.06 | 2,300 |
| 11:24 AM | $158.22 | Up $0.05 | $158.22 | $158.12 | 600 |
| 11:23 AM | $158.17 | Up $0.15 | $158.17 | $158.06 | 1,000 |
| 11:22 AM | $158.02 | Up $0.02 | $158.11 | $158.02 | 1,200 |
| 11:21 AM | $158.00 | Up $0.11 | $158.00 | $157.99 | 1,000 |
| 11:20 AM | $157.89 | Down $ -0.10 | $158.10 | $157.89 | 1,500 |
| 11:19 AM | $157.99 | Up $0.05 | $157.99 | $157.93 | 700 |
| 11:18 AM | $157.94 | Down $ -0.01 | $157.94 | $157.90 | 300 |
| 11:17 AM | $157.95 | Down $ -0.09 | $158.00 | $157.90 | 1,300 |
| 11:16 AM | $158.04 | Down $ -0.05 | $158.21 | $158.03 | 1,500 |
| 11:15 AM | $158.09 | Up $0.51 | $158.09 | $157.64 | 2,800 |
| 11:14 AM | $157.58 | Down $ -0.15 | $157.73 | $157.58 | 1,000 |
| 11:13 AM | $157.73 | Up $0.02 | $157.73 | $157.67 | 300 |
| 11:12 AM | $157.71 | Down $ -0.10 | $157.89 | $157.71 | 1,400 |
| 11:11 AM | $157.81 | Down $ -0.16 | $157.95 | $157.81 | 2,600 |
| 11:10 AM | $157.97 | Up $0.09 | $157.97 | $157.88 | 600 |
| 11:09 AM | $157.88 | Down $ -0.22 | $158.10 | $157.88 | 2,800 |
| 11:08 AM | $158.10 | Down $ -0.06 | $158.21 | $158.10 | 2,100 |
| 11:07 AM | $158.16 | Up $0.09 | $158.17 | $158.07 | 1,000 |
| 11:06 AM | $158.07 | Up $0.09 | $158.07 | $158.02 | 1,200 |
| 11:05 AM | $157.97 | Down $ -0.11 | $157.99 | $157.96 | 600 |
| 11:04 AM | $158.08 | Up $0.03 | $158.15 | $158.03 | 1,400 |
| 11:03 AM | $158.05 | Down $ -0.03 | $158.12 | $158.05 | 400 |
| 11:02 AM | $158.08 | Up $0.04 | $158.11 | $157.94 | 2,000 |
| 11:01 AM | $158.04 | Down $ -0.14 | $158.21 | $158.03 | 3,100 |
| 11:00 AM | $158.18 | Up $0.06 | $158.18 | $158.18 | 200 |
| 10:59 AM | $158.12 | Down $ -0.12 | $158.16 | $158.08 | 2,300 |
| 10:58 AM | $158.24 | Up $0.07 | $158.24 | $158.18 | 3,300 |
| 10:57 AM | $158.17 | Up $0.05 | $158.17 | $158.03 | 4,600 |
| 10:56 AM | $158.12 | Up $0.07 | $158.12 | $158.11 | 600 |
| 10:55 AM | $158.05 | Down $ -0.06 | $158.11 | $158.05 | 2,900 |
| 10:54 AM | $158.11 | Up $0.14 | $158.11 | $157.98 | 2,200 |
| 10:53 AM | $157.97 | Up $0.10 | $157.97 | $157.94 | 700 |
| 10:52 AM | $157.87 | Down $ -0.03 | $157.91 | $157.87 | 1,200 |
| 10:51 AM | $157.90 | Down $ -0.12 | $157.97 | $157.90 | 700 |
| 10:50 AM | $158.02 | Up $0.05 | $158.02 | $157.95 | 1,100 |
| 10:49 AM | $157.97 | Down $ -0.04 | $158.07 | $157.97 | 800 |
| 10:48 AM | $158.01 | Up $0.00 | $158.10 | $157.97 | 2,300 |
| 10:47 AM | $158.01 | Up $0.01 | $158.05 | $157.95 | 2,700 |
| 10:46 AM | $158.00 | Up $0.12 | $158.00 | $157.97 | 300 |
| 10:45 AM | $157.88 | Down $ -0.13 | $158.04 | $157.88 | 1,500 |
| 10:44 AM | $158.01 | Up $0.16 | $158.01 | $157.94 | 900 |
| 10:43 AM | $157.85 | Up $0.01 | $157.93 | $157.85 | 1,000 |
| 10:42 AM | $157.84 | Up $0.14 | $157.84 | $157.73 | 500 |
| 10:41 AM | $157.70 | Up $0.00 | $157.72 | $157.62 | 1,700 |
| 10:40 AM | $157.70 | Up $0.00 | $157.73 | $157.65 | 3,600 |
| 10:39 AM | $157.70 | Up $0.00 | $157.70 | $157.62 | 400 |
| 10:38 AM | $157.70 | Up $0.04 | $157.70 | $157.66 | 1,400 |
| 10:37 AM | $157.66 | Down $ -0.14 | $157.73 | $157.66 | 500 |
| 10:36 AM | $157.80 | Down $ -0.09 | $157.84 | $157.69 | 3,000 |
| 10:35 AM | $157.89 | Up $0.09 | $157.95 | $157.89 | 1,700 |
| 10:34 AM | $157.80 | Down $ -0.11 | $158.00 | $157.80 | 2,100 |
| 10:33 AM | $157.91 | Up $0.06 | $158.06 | $157.90 | 2,100 |
| 10:32 AM | $157.85 | Up $0.18 | $157.85 | $157.73 | 5,500 |
| 10:31 AM | $157.67 | Down $ -0.24 | $157.94 | $157.67 | 3,100 |
| 10:30 AM | $157.91 | Up $0.07 | $157.96 | $157.81 | 2,200 |
| 10:29 AM | $157.84 | Down $ -0.06 | $157.91 | $157.84 | 1,000 |
| 10:28 AM | $157.91 | Up $0.04 | $157.93 | $157.87 | 400 |
| 10:27 AM | $157.86 | Down $ -0.12 | $158.08 | $157.86 | 2,000 |
| 10:26 AM | $157.98 | Down $ -0.10 | $158.13 | $157.98 | 1,400 |
| 10:25 AM | $158.08 | Up $0.15 | $158.08 | $158.00 | 1,800 |
| 10:24 AM | $157.93 | Down $ -0.04 | $158.02 | $157.93 | 1,900 |
| 10:23 AM | $157.97 | Down $ -0.04 | $157.98 | $157.97 | 200 |
| 10:22 AM | $158.01 | Up $0.00 | $158.06 | $158.00 | 400 |
| 10:21 AM | $158.01 | Down $ -0.14 | $158.20 | $158.01 | 4,900 |
| 10:20 AM | $158.15 | Up $0.08 | $158.19 | $158.05 | 2,000 |
| 10:19 AM | $158.07 | Up $0.14 | $158.11 | $158.01 | 1,900 |
| 10:18 AM | $157.93 | Up $0.02 | $158.18 | $157.89 | 11,400 |
| 10:17 AM | $157.91 | Down $ -0.04 | $157.97 | $157.86 | 2,200 |
| 10:16 AM | $157.95 | Up $0.32 | $157.95 | $157.74 | 1,700 |
| 10:15 AM | $157.63 | Up $0.13 | $157.68 | $157.56 | 600 |
| 10:14 AM | $157.50 | Up $0.05 | $157.51 | $157.33 | 5,000 |
| 10:13 AM | $157.45 | Down $ -0.04 | $157.45 | $157.40 | 700 |
| 10:12 AM | $157.49 | Up $0.11 | $157.49 | $157.38 | 1,300 |
| 10:11 AM | $157.38 | Down $ -0.16 | $157.49 | $157.38 | 1,600 |
| 10:10 AM | $157.54 | Up $0.16 | $157.54 | $157.42 | 900 |
| 10:09 AM | $157.38 | Down $ -0.12 | $157.42 | $157.38 | 500 |
| 10:08 AM | $157.50 | Up $0.08 | $157.50 | $157.42 | 400 |
| 10:07 AM | $157.42 | Down $ -0.05 | $157.46 | $157.42 | 200 |
| 10:06 AM | $157.47 | Down $ -0.16 | $157.59 | $157.47 | 2,600 |
| 10:05 AM | $157.63 | Up $0.06 | $157.64 | $157.63 | 200 |
| 10:04 AM | $157.57 | Down $ -0.03 | $157.58 | $157.50 | 1,100 |
| 10:03 AM | $157.60 | Up $0.19 | $157.60 | $157.46 | 600 |
| 10:02 AM | $157.41 | Down $ -0.05 | $157.46 | $157.31 | 3,500 |
| 10:01 AM | $157.46 | Down $ -0.25 | $157.65 | $157.46 | 3,500 |
| 10:00 AM | $157.71 | Up $0.03 | $157.76 | $157.60 | 1,600 |
| 09:59 AM | $157.68 | Up $0.01 | $157.75 | $157.64 | 2,100 |
| 09:58 AM | $157.67 | Down $ -0.06 | $157.75 | $157.67 | 800 |
| 09:57 AM | $157.73 | Up $0.00 | $157.78 | $157.61 | 4,400 |
| 09:56 AM | $157.73 | Up $0.05 | $157.73 | $157.63 | 800 |
| 09:55 AM | $157.68 | Up $0.03 | $157.68 | $157.51 | 2,900 |
| 09:54 AM | $157.65 | Up $0.14 | $157.70 | $157.44 | 2,700 |
| 09:53 AM | $157.51 | Up $0.14 | $157.51 | $157.42 | 800 |
| 09:52 AM | $157.37 | Up $0.00 | $157.48 | $157.37 | 3,000 |
| 09:51 AM | $157.37 | Up $0.03 | $157.37 | $157.29 | 200 |
| 09:50 AM | $157.34 | Up $0.26 | $157.34 | $157.13 | 1,400 |
| 09:49 AM | $157.08 | Up $0.03 | $157.15 | $157.07 | 1,700 |
| 09:48 AM | $157.05 | Down $ -0.02 | $157.05 | $157.05 | 100 |
| 09:47 AM | $157.07 | Down $ -0.07 | $157.10 | $156.98 | 3,900 |
| 09:46 AM | $157.14 | Up $0.04 | $157.16 | $157.06 | 1,600 |
| 09:45 AM | $157.10 | Up $0.10 | $157.16 | $156.99 | 10,000 |
| 09:44 AM | $157.00 | Up $0.16 | $157.00 | $156.80 | 2,700 |
| 09:43 AM | $156.84 | Up $0.03 | $156.89 | $156.72 | 5,100 |
| 09:42 AM | $156.81 | Down $ -0.11 | $156.83 | $156.77 | 1,100 |
| 09:41 AM | $156.92 | Up $0.10 | $156.92 | $156.68 | 1,700 |
| 09:40 AM | $156.82 | Up $0.08 | $156.83 | $156.73 | 2,600 |
| 09:39 AM | $156.74 | Down $ -0.26 | $157.00 | $156.74 | 3,800 |
| 09:38 AM | $157.00 | Up $0.26 | $157.00 | $156.75 | 1,000 |
| 09:37 AM | $156.74 | Up $0.54 | $156.74 | $156.28 | 3,000 |
| 09:36 AM | $156.20 | Up $0.31 | $156.22 | $156.07 | 3,300 |
| 09:35 AM | $155.89 | Up $0.01 | $155.93 | $155.60 | 3,100 |
| 09:34 AM | $155.87 | Up $0.24 | $155.87 | $155.57 | 500 |
| 09:32 AM | $155.63 | Down $ -0.10 | $155.63 | $155.62 | 200 |
| 09:32 AM | $155.63 | Up $0.00 | $155.63 | $155.62 | 0 |
| 09:30 AM | $155.73 | Up $0.05 | $155.73 | $155.25 | 10,900 |
| 09:30 AM | $155.73 | Up $0.00 | $155.73 | $155.25 | 0 |
| Previous close | $155.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/05/2026 | $157.75 | $158.24 | $158.90 | $157.46 | 2,103,600 |
| 19/05/2026 | $155.68 | $155.76 | $156.18 | $155.05 | 1,116,000 |
| 15/05/2026 | $153.91 | $153.81 | $153.95 | $153.02 | 1,532,600 |
| 14/05/2026 | $154.50 | $155.13 | $155.80 | $154.22 | 1,315,500 |
| 13/05/2026 | $153.41 | $153.62 | $153.85 | $153.20 | 1,047,100 |
| 12/05/2026 | $153.29 | $151.85 | $153.30 | $151.57 | 2,191,900 |
| 11/05/2026 | $151.34 | $150.81 | $151.37 | $150.64 | 2,132,400 |
| 08/05/2026 | $152.71 | $152.57 | $152.75 | $151.51 | 1,040,900 |
| 07/05/2026 | $151.34 | $152.65 | $152.66 | $151.28 | 709,500 |
| 06/05/2026 | $152.94 | $152.50 | $154.05 | $152.30 | 697,700 |
| 05/05/2026 | $149.87 | $150.31 | $150.60 | $149.60 | 934,900 |
| 04/05/2026 | $148.92 | $150.15 | $150.31 | $148.38 | 849,300 |
| 01/05/2026 | $152.19 | $152.72 | $153.20 | $152.04 | 473,300 |
| 30/04/2026 | $152.57 | $151.30 | $153.02 | $151.30 | 976,800 |
| 29/04/2026 | $147.91 | $147.77 | $149.49 | $146.46 | 1,138,600 |
| 28/04/2026 | $157.36 | $157.72 | $158.06 | $156.75 | 962,100 |
| 27/04/2026 | $156.73 | $156.99 | $157.72 | $156.72 | 1,033,000 |
| 24/04/2026 | $156.71 | $157.32 | $157.46 | $156.62 | 618,700 |
| 23/04/2026 | $156.23 | $154.36 | $156.23 | $154.21 | 890,800 |
| 22/04/2026 | $149.68 | $150.33 | $150.35 | $149.33 | 462,300 |
| 21/04/2026 | $150.83 | $150.68 | $151.51 | $150.60 | 904,900 |
| 20/04/2026 | $151.82 | $151.51 | $152.16 | $151.31 | 539,500 |
| 17/04/2026 | $151.16 | $151.56 | $151.69 | $150.54 | 644,100 |
| 16/04/2026 | $149.16 | $149.90 | $150.18 | $148.95 | 970,000 |
| 15/04/2026 | $150.97 | $151.15 | $151.74 | $150.90 | 584,400 |
| 14/04/2026 | $154.21 | $153.44 | $154.35 | $153.21 | 512,700 |
| 13/04/2026 | $152.89 | $152.06 | $153.12 | $151.98 | 636,900 |
| 10/04/2026 | $152.26 | $152.53 | $152.88 | $151.46 | 746,500 |
| 09/04/2026 | $152.10 | $151.60 | $152.70 | $151.43 | 1,153,200 |
| 08/04/2026 | $149.04 | $149.22 | $149.52 | $148.37 | 1,206,900 |
Graphs are not available, please refer to the detailed table