Find a quote
CANADIAN NATIONAL RAILWAY CO.
170.93 Up 5.93 (3.47 %)
Delayed : 2026/06/25 13:39:44
- Previous close $165.00
- Opening $168.00
- Today High $171.18
- Today Low $167.53
- Price Bid $170.88
- Price Ask $170.88
- 52 Weeks High $171.18
- 52 Weeks Low $126.11
- Size Bid 2
- Size Ask 1
- Volume 942,187
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:39 PM | $170.93 | Down $ -0.03 | $170.95 | $170.91 | 700 |
| 01:38 PM | $170.96 | Up $0.03 | $170.96 | $170.96 | 300 |
| 01:37 PM | $170.93 | Down $ -0.07 | $170.98 | $170.93 | 900 |
| 01:36 PM | $171.00 | Up $0.00 | $171.02 | $170.99 | 500 |
| 01:35 PM | $171.00 | Up $0.02 | $171.00 | $170.93 | 1,400 |
| 01:34 PM | $170.98 | Down $ -0.02 | $170.98 | $170.91 | 900 |
| 01:33 PM | $171.00 | Up $0.08 | $171.00 | $170.96 | 1,500 |
| 01:32 PM | $170.92 | Up $0.02 | $170.96 | $170.92 | 1,100 |
| 01:31 PM | $170.90 | Up $0.06 | $170.93 | $170.82 | 1,400 |
| 01:30 PM | $170.84 | Up $0.01 | $170.84 | $170.84 | 100 |
| 01:29 PM | $170.83 | Up $0.02 | $170.83 | $170.79 | 300 |
| 01:28 PM | $170.81 | Up $0.06 | $170.81 | $170.80 | 400 |
| 01:27 PM | $170.75 | Up $0.01 | $170.75 | $170.75 | 200 |
| 01:26 PM | $170.74 | Up $0.07 | $170.74 | $170.74 | 300 |
| 01:25 PM | $170.67 | Up $0.11 | $170.67 | $170.67 | 400 |
| 01:24 PM | $170.56 | Up $0.00 | $170.56 | $170.56 | 100 |
| 01:23 PM | $170.56 | Up $0.02 | $170.56 | $170.45 | 1,400 |
| 01:22 PM | $170.54 | Down $ -0.07 | $170.58 | $170.52 | 600 |
| 01:21 PM | $170.61 | Up $0.03 | $170.61 | $170.58 | 400 |
| 01:20 PM | $170.58 | Up $0.03 | $170.58 | $170.55 | 200 |
| 01:19 PM | $170.55 | Down $ -0.15 | $170.79 | $170.55 | 4,200 |
| 01:18 PM | $170.70 | Up $0.06 | $170.70 | $170.67 | 300 |
| 01:17 PM | $170.64 | Up $0.05 | $170.64 | $170.64 | 100 |
| 01:16 PM | $170.59 | Up $0.03 | $170.65 | $170.59 | 300 |
| 01:15 PM | $170.56 | Up $0.07 | $170.56 | $170.53 | 1,900 |
| 01:14 PM | $170.49 | Up $0.00 | $170.64 | $170.49 | 4,100 |
| 01:13 PM | $170.49 | Down $ -0.01 | $170.53 | $170.49 | 300 |
| 01:12 PM | $170.50 | Up $0.01 | $170.50 | $170.50 | 2,700 |
| 01:11 PM | $170.49 | Down $ -0.17 | $170.63 | $170.49 | 7,900 |
| 01:10 PM | $170.66 | Up $0.13 | $170.66 | $170.50 | 800 |
| 01:09 PM | $170.53 | Up $0.16 | $170.53 | $170.30 | 4,200 |
| 01:08 PM | $170.37 | Up $0.12 | $170.37 | $170.28 | 500 |
| 01:07 PM | $170.25 | Up $0.02 | $170.26 | $170.25 | 1,200 |
| 01:06 PM | $170.23 | Up $0.01 | $170.23 | $170.23 | 100 |
| 01:05 PM | $170.22 | Down $ -0.09 | $170.30 | $170.22 | 4,300 |
| 01:04 PM | $170.31 | Down $ -0.02 | $170.31 | $170.31 | 100 |
| 01:02 PM | $170.33 | Up $0.04 | $170.33 | $170.33 | 600 |
| 01:02 PM | $170.33 | Up $0.00 | $170.33 | $170.33 | 0 |
| 01:01 PM | $170.29 | Up $0.07 | $170.29 | $170.27 | 500 |
| 12:59 PM | $170.22 | Down $ -0.04 | $170.23 | $170.22 | 800 |
| 12:59 PM | $170.22 | Up $0.00 | $170.23 | $170.22 | 0 |
| 12:58 PM | $170.26 | Up $0.04 | $170.26 | $170.24 | 1,200 |
| 12:57 PM | $170.22 | Down $ -0.05 | $170.25 | $170.22 | 400 |
| 12:56 PM | $170.27 | Up $0.00 | $170.29 | $170.25 | 2,200 |
| 12:55 PM | $170.27 | Up $0.05 | $170.27 | $170.25 | 500 |
| 12:54 PM | $170.22 | Down $ -0.02 | $170.25 | $170.22 | 1,000 |
| 12:53 PM | $170.24 | Down $ -0.12 | $170.35 | $170.24 | 3,300 |
| 12:52 PM | $170.36 | Up $0.03 | $170.36 | $170.36 | 200 |
| 12:51 PM | $170.33 | Up $0.00 | $170.33 | $170.33 | 200 |
| 12:50 PM | $170.33 | Up $0.03 | $170.33 | $170.32 | 1,200 |
| 12:49 PM | $170.30 | Up $0.05 | $170.30 | $170.25 | 2,500 |
| 12:48 PM | $170.25 | Down $ -0.07 | $170.33 | $170.25 | 2,800 |
| 12:47 PM | $170.32 | Down $ -0.02 | $170.38 | $170.31 | 1,600 |
| 12:46 PM | $170.34 | Up $0.10 | $170.34 | $170.29 | 800 |
| 12:45 PM | $170.24 | Down $ -0.07 | $170.29 | $170.24 | 500 |
| 12:44 PM | $170.31 | Up $0.02 | $170.31 | $170.23 | 3,900 |
| 12:43 PM | $170.29 | Down $ -0.08 | $170.34 | $170.28 | 1,200 |
| 12:42 PM | $170.37 | Down $ -0.01 | $170.42 | $170.36 | 800 |
| 12:41 PM | $170.38 | Down $ -0.08 | $170.47 | $170.38 | 1,000 |
| 12:40 PM | $170.46 | Up $0.06 | $170.46 | $170.46 | 300 |
| 12:39 PM | $170.40 | Down $ -0.10 | $170.56 | $170.40 | 14,300 |
| 12:38 PM | $170.50 | Up $0.00 | $170.51 | $170.50 | 500 |
| 12:37 PM | $170.50 | Up $0.13 | $170.50 | $170.34 | 6,200 |
| 12:36 PM | $170.37 | Up $0.05 | $170.37 | $170.28 | 1,200 |
| 12:35 PM | $170.32 | Up $0.08 | $170.32 | $170.30 | 300 |
| 12:34 PM | $170.24 | Down $ -0.01 | $170.25 | $170.22 | 8,300 |
| 12:33 PM | $170.25 | Up $0.10 | $170.25 | $170.22 | 2,100 |
| 12:32 PM | $170.15 | Up $0.02 | $170.31 | $169.60 | 19,400 |
| 12:31 PM | $170.13 | Down $ -0.09 | $170.22 | $170.13 | 2,400 |
| 12:30 PM | $170.22 | Up $0.03 | $170.25 | $170.22 | 11,800 |
| 12:29 PM | $170.19 | Down $ -0.16 | $170.30 | $170.19 | 8,900 |
| 12:28 PM | $170.35 | Up $0.10 | $170.35 | $170.26 | 700 |
| 12:27 PM | $170.25 | Up $0.05 | $170.25 | $170.17 | 300 |
| 12:26 PM | $170.20 | Down $ -0.03 | $170.20 | $170.00 | 6,400 |
| 12:25 PM | $170.23 | Down $ -0.11 | $170.29 | $170.20 | 5,700 |
| 12:24 PM | $170.34 | Up $0.07 | $170.34 | $170.23 | 800 |
| 12:23 PM | $170.27 | Up $0.02 | $170.32 | $170.25 | 1,300 |
| 12:22 PM | $170.25 | Down $ -0.30 | $170.49 | $170.23 | 8,400 |
| 12:21 PM | $170.55 | Up $0.07 | $170.55 | $170.40 | 4,100 |
| 12:20 PM | $170.48 | Down $ -0.19 | $170.68 | $170.48 | 4,800 |
| 12:19 PM | $170.67 | Up $0.02 | $170.70 | $170.65 | 2,700 |
| 12:18 PM | $170.65 | Down $ -0.05 | $170.67 | $170.65 | 2,000 |
| 12:17 PM | $170.70 | Down $ -0.30 | $171.00 | $170.70 | 13,500 |
| 12:16 PM | $171.00 | Up $0.00 | $171.00 | $170.97 | 27,000 |
| 12:15 PM | $171.00 | Up $0.16 | $171.00 | $170.70 | 17,700 |
| 12:14 PM | $170.84 | Up $0.14 | $170.84 | $170.64 | 2,800 |
| 12:13 PM | $170.70 | Down $ -0.05 | $170.72 | $170.65 | 3,700 |
| 12:11 PM | $170.75 | Down $ -0.03 | $170.86 | $170.75 | 800 |
| 12:11 PM | $170.75 | Up $0.00 | $170.86 | $170.75 | 0 |
| 12:10 PM | $170.78 | Up $0.05 | $170.78 | $170.72 | 1,000 |
| 12:09 PM | $170.73 | Down $ -0.03 | $170.81 | $170.72 | 1,800 |
| 12:08 PM | $170.76 | Down $ -0.07 | $170.84 | $170.76 | 800 |
| 12:07 PM | $170.83 | Up $0.06 | $170.83 | $170.73 | 1,600 |
| 12:06 PM | $170.77 | Up $0.14 | $170.82 | $170.75 | 4,800 |
| 12:05 PM | $170.63 | Up $0.01 | $170.63 | $170.57 | 7,400 |
| 12:04 PM | $170.62 | Down $ -0.10 | $170.72 | $170.62 | 4,000 |
| 12:03 PM | $170.72 | Up $0.04 | $170.72 | $170.67 | 2,100 |
| 12:02 PM | $170.68 | Down $ -0.12 | $170.76 | $170.65 | 10,500 |
| 12:01 PM | $170.80 | Down $ -0.09 | $170.90 | $170.80 | 1,000 |
| 12:00 PM | $170.89 | Down $ -0.03 | $170.89 | $170.87 | 700 |
| 11:59 AM | $170.92 | Up $0.00 | $170.94 | $170.88 | 3,700 |
| 11:58 AM | $170.92 | Down $ -0.06 | $170.95 | $170.92 | 1,900 |
| 11:57 AM | $170.98 | Up $0.06 | $170.98 | $170.93 | 400 |
| 11:56 AM | $170.92 | Down $ -0.08 | $170.97 | $170.92 | 900 |
| 11:55 AM | $171.00 | Down $ -0.04 | $171.01 | $171.00 | 700 |
| 11:54 AM | $171.04 | Up $0.05 | $171.06 | $171.04 | 900 |
| 11:53 AM | $170.99 | Up $0.06 | $171.04 | $170.99 | 2,500 |
| 11:52 AM | $170.93 | Down $ -0.11 | $171.04 | $170.93 | 1,700 |
| 11:51 AM | $171.04 | Up $0.05 | $171.04 | $171.02 | 1,500 |
| 11:50 AM | $170.99 | Down $ -0.06 | $171.06 | $170.99 | 2,900 |
| 11:49 AM | $171.05 | Down $ -0.08 | $171.12 | $171.05 | 4,600 |
| 11:48 AM | $171.13 | Up $0.07 | $171.13 | $171.08 | 1,900 |
| 11:47 AM | $171.06 | Up $0.01 | $171.18 | $171.06 | 5,100 |
| 11:46 AM | $171.05 | Up $0.25 | $171.05 | $170.79 | 4,600 |
| 11:45 AM | $170.80 | Up $0.30 | $170.80 | $170.50 | 8,300 |
| 11:44 AM | $170.50 | Up $0.04 | $170.50 | $170.50 | 100 |
| 11:43 AM | $170.46 | Down $ -0.04 | $170.50 | $170.46 | 2,300 |
| 11:42 AM | $170.50 | Up $0.00 | $170.50 | $170.42 | 4,100 |
| 11:41 AM | $170.50 | Up $0.07 | $170.50 | $170.50 | 100 |
| 11:40 AM | $170.43 | Down $ -0.06 | $170.46 | $170.43 | 1,000 |
| 11:38 AM | $170.49 | Up $0.00 | $170.51 | $170.41 | 3,700 |
| 11:38 AM | $170.49 | Up $0.00 | $170.51 | $170.41 | 0 |
| 11:37 AM | $170.49 | Down $ -0.10 | $170.59 | $170.49 | 7,700 |
| 11:36 AM | $170.59 | Up $0.09 | $170.59 | $170.50 | 2,100 |
| 11:35 AM | $170.50 | Up $0.04 | $170.50 | $170.41 | 1,900 |
| 11:34 AM | $170.46 | Down $ -0.11 | $170.59 | $170.43 | 8,700 |
| 11:33 AM | $170.57 | Up $0.05 | $170.62 | $170.51 | 6,100 |
| 11:32 AM | $170.52 | Up $0.00 | $170.58 | $170.51 | 2,400 |
| 11:31 AM | $170.52 | Up $0.04 | $170.66 | $170.52 | 6,700 |
| 11:30 AM | $170.48 | Up $0.29 | $170.56 | $170.14 | 9,400 |
| 11:28 AM | $170.19 | Up $0.01 | $170.19 | $170.14 | 1,200 |
| 11:28 AM | $170.19 | Up $0.00 | $170.19 | $170.14 | 0 |
| 11:27 AM | $170.18 | Up $0.11 | $170.18 | $170.12 | 1,000 |
| 11:26 AM | $170.07 | Down $ -0.02 | $170.11 | $170.07 | 5,200 |
| 11:25 AM | $170.09 | Down $ -0.08 | $170.11 | $170.07 | 300 |
| 11:24 AM | $170.17 | Up $0.22 | $170.22 | $170.00 | 3,000 |
| 11:23 AM | $169.95 | Up $0.04 | $169.98 | $169.90 | 1,100 |
| 11:22 AM | $169.91 | Down $ -0.09 | $170.02 | $169.91 | 1,400 |
| 11:21 AM | $170.01 | Up $0.06 | $170.01 | $169.89 | 1,500 |
| 11:20 AM | $169.95 | Up $0.04 | $169.95 | $169.95 | 100 |
| 11:19 AM | $169.91 | Up $0.04 | $169.92 | $169.91 | 300 |
| 11:18 AM | $169.87 | Up $0.09 | $169.88 | $169.84 | 600 |
| 11:17 AM | $169.78 | Down $ -0.09 | $169.92 | $169.78 | 1,400 |
| 11:16 AM | $169.87 | Up $0.01 | $169.87 | $169.82 | 800 |
| 11:15 AM | $169.86 | Down $ -0.12 | $169.94 | $169.83 | 2,500 |
| 11:14 AM | $169.98 | Up $0.07 | $170.04 | $169.96 | 1,100 |
| 11:13 AM | $169.91 | Up $0.06 | $169.94 | $169.84 | 800 |
| 11:12 AM | $169.86 | Up $0.16 | $169.90 | $169.74 | 4,600 |
| 11:11 AM | $169.70 | Up $0.03 | $169.79 | $169.67 | 3,600 |
| 11:10 AM | $169.67 | Down $ -0.07 | $169.74 | $169.60 | 1,400 |
| 11:09 AM | $169.74 | Down $ -0.17 | $169.86 | $169.74 | 1,100 |
| 11:08 AM | $169.91 | Up $0.04 | $169.91 | $169.84 | 400 |
| 11:07 AM | $169.87 | Up $0.19 | $169.87 | $169.66 | 1,600 |
| 11:06 AM | $169.68 | Up $0.05 | $169.74 | $169.68 | 1,900 |
| 11:05 AM | $169.63 | Down $ -0.13 | $169.73 | $169.63 | 500 |
| 11:04 AM | $169.76 | Down $ -0.05 | $169.81 | $169.76 | 500 |
| 11:03 AM | $169.81 | Down $ -0.08 | $169.89 | $169.80 | 1,200 |
| 11:02 AM | $169.89 | Down $ -0.33 | $170.21 | $169.89 | 2,800 |
| 11:01 AM | $170.22 | Down $ -0.09 | $170.22 | $170.20 | 300 |
| 11:00 AM | $170.31 | Down $ -0.07 | $170.39 | $170.31 | 900 |
| 10:59 AM | $170.38 | Up $0.12 | $170.38 | $170.25 | 1,000 |
| 10:58 AM | $170.26 | Down $ -0.01 | $170.30 | $170.26 | 700 |
| 10:57 AM | $170.27 | Down $ -0.03 | $170.30 | $170.27 | 500 |
| 10:56 AM | $170.30 | Up $0.00 | $170.33 | $170.25 | 4,500 |
| 10:55 AM | $170.30 | Down $ -0.01 | $170.35 | $170.30 | 600 |
| 10:54 AM | $170.31 | Down $ -0.03 | $170.41 | $170.31 | 2,700 |
| 10:53 AM | $170.34 | Down $ -0.10 | $170.50 | $170.34 | 1,000 |
| 10:52 AM | $170.44 | Down $ -0.06 | $170.50 | $170.44 | 300 |
| 10:51 AM | $170.50 | Down $ -0.13 | $170.63 | $170.50 | 3,600 |
| 10:50 AM | $170.63 | Up $0.13 | $170.63 | $170.50 | 1,400 |
| 10:49 AM | $170.50 | Up $0.01 | $170.51 | $170.46 | 3,300 |
| 10:48 AM | $170.49 | Up $0.03 | $170.49 | $170.46 | 600 |
| 10:47 AM | $170.46 | Down $ -0.05 | $170.52 | $170.45 | 4,000 |
| 10:46 AM | $170.52 | Up $0.02 | $170.53 | $170.47 | 3,000 |
| 10:45 AM | $170.49 | Down $ -0.02 | $170.53 | $170.49 | 1,300 |
| 10:44 AM | $170.51 | Up $0.03 | $170.51 | $170.38 | 3,000 |
| 10:43 AM | $170.48 | Down $ -0.05 | $170.60 | $170.48 | 1,300 |
| 10:42 AM | $170.53 | Down $ -0.13 | $170.64 | $170.52 | 3,500 |
| 10:41 AM | $170.66 | Down $ -0.12 | $170.81 | $170.64 | 3,500 |
| 10:40 AM | $170.78 | Down $ -0.09 | $170.84 | $170.76 | 2,100 |
| 10:39 AM | $170.88 | Up $0.03 | $170.88 | $170.84 | 7,300 |
| 10:38 AM | $170.84 | Up $0.02 | $170.86 | $170.77 | 900 |
| 10:37 AM | $170.82 | Down $ -0.18 | $171.02 | $170.80 | 7,600 |
| 10:36 AM | $171.00 | Up $0.37 | $171.00 | $170.64 | 11,600 |
| 10:35 AM | $170.63 | Down $ -0.09 | $170.69 | $170.63 | 1,100 |
| 10:34 AM | $170.72 | Down $ -0.03 | $170.72 | $170.69 | 800 |
| 10:33 AM | $170.74 | Up $0.10 | $170.79 | $170.63 | 10,000 |
| 10:32 AM | $170.64 | Up $0.01 | $170.66 | $170.62 | 18,200 |
| 10:31 AM | $170.63 | Down $ -0.01 | $170.66 | $170.60 | 3,800 |
| 10:30 AM | $170.64 | Up $0.09 | $170.66 | $170.54 | 2,500 |
| 10:29 AM | $170.55 | Up $0.00 | $170.55 | $170.52 | 2,300 |
| 10:28 AM | $170.55 | Up $0.00 | $170.57 | $170.50 | 3,200 |
| 10:27 AM | $170.55 | Up $0.05 | $170.57 | $170.53 | 4,000 |
| 10:26 AM | $170.50 | Up $0.06 | $170.53 | $170.49 | 1,100 |
| 10:25 AM | $170.44 | Down $ -0.07 | $170.46 | $170.44 | 300 |
| 10:24 AM | $170.51 | Down $ -0.06 | $170.51 | $170.44 | 1,000 |
| 10:23 AM | $170.57 | Up $0.05 | $170.60 | $170.53 | 1,000 |
| 10:22 AM | $170.52 | Down $ -0.26 | $170.80 | $170.52 | 5,000 |
| 10:21 AM | $170.78 | Down $ -0.09 | $170.80 | $170.78 | 400 |
| 10:20 AM | $170.87 | Up $0.11 | $170.87 | $170.76 | 1,100 |
| 10:19 AM | $170.76 | Down $ -0.09 | $170.83 | $170.75 | 1,100 |
| 10:18 AM | $170.85 | Up $0.13 | $170.85 | $170.76 | 2,500 |
| 10:17 AM | $170.72 | Up $0.11 | $170.75 | $170.62 | 1,400 |
| 10:16 AM | $170.61 | Down $ -0.19 | $170.89 | $170.61 | 1,700 |
| 10:15 AM | $170.80 | Down $ -0.15 | $170.91 | $170.80 | 4,400 |
| 10:14 AM | $170.95 | Up $0.05 | $170.95 | $170.80 | 1,600 |
| 10:13 AM | $170.90 | Up $0.04 | $170.90 | $170.61 | 2,900 |
| 10:12 AM | $170.86 | Up $0.04 | $170.88 | $170.86 | 300 |
| 10:11 AM | $170.82 | Down $ -0.08 | $170.82 | $170.82 | 100 |
| 10:10 AM | $170.90 | Down $ -0.05 | $171.01 | $170.89 | 2,000 |
| 10:09 AM | $170.95 | Up $0.11 | $170.95 | $170.93 | 300 |
| 10:08 AM | $170.84 | Down $ -0.07 | $170.89 | $170.79 | 1,900 |
| 10:07 AM | $170.91 | Down $ -0.09 | $171.00 | $170.91 | 3,800 |
| 10:06 AM | $171.00 | Down $ -0.10 | $171.09 | $170.93 | 3,200 |
| 10:05 AM | $171.10 | Up $0.29 | $171.10 | $170.78 | 32,400 |
| 10:04 AM | $170.81 | Up $0.25 | $170.83 | $170.64 | 9,900 |
| 10:03 AM | $170.55 | Up $0.10 | $170.56 | $170.46 | 1,600 |
| 10:02 AM | $170.45 | Down $ -0.12 | $170.53 | $170.42 | 700 |
| 10:01 AM | $170.57 | Up $0.01 | $170.67 | $170.54 | 11,200 |
| 10:00 AM | $170.56 | Down $ -0.11 | $170.67 | $170.53 | 6,800 |
| 09:59 AM | $170.67 | Down $ -0.16 | $170.79 | $170.67 | 1,400 |
| 09:58 AM | $170.83 | Up $0.29 | $170.83 | $170.53 | 3,400 |
| 09:57 AM | $170.54 | Down $ -0.15 | $170.60 | $170.51 | 3,000 |
| 09:56 AM | $170.69 | Up $0.06 | $170.71 | $170.61 | 3,000 |
| 09:55 AM | $170.63 | Up $0.08 | $170.68 | $170.52 | 2,500 |
| 09:54 AM | $170.55 | Up $0.03 | $170.78 | $170.55 | 5,100 |
| 09:53 AM | $170.52 | Up $0.04 | $170.53 | $170.46 | 3,100 |
| 09:52 AM | $170.48 | Up $0.18 | $170.53 | $170.28 | 6,400 |
| 09:51 AM | $170.30 | Up $0.08 | $170.30 | $170.18 | 2,200 |
| 09:50 AM | $170.22 | Down $ -0.03 | $170.35 | $170.20 | 4,000 |
| 09:49 AM | $170.25 | Up $0.07 | $170.44 | $170.08 | 15,100 |
| 09:48 AM | $170.18 | Up $0.28 | $170.18 | $169.87 | 19,600 |
| 09:47 AM | $169.90 | Up $0.25 | $169.90 | $169.65 | 17,500 |
| 09:46 AM | $169.65 | Up $0.30 | $169.71 | $169.38 | 2,800 |
| 09:45 AM | $169.35 | Down $ -0.39 | $169.80 | $169.35 | 4,600 |
| 09:44 AM | $169.74 | Down $ -0.10 | $169.86 | $169.71 | 3,100 |
| 09:43 AM | $169.84 | Down $ -0.15 | $170.00 | $169.80 | 2,800 |
| 09:42 AM | $169.99 | Up $0.15 | $169.99 | $169.65 | 2,300 |
| 09:41 AM | $169.85 | Down $ -0.08 | $170.01 | $169.78 | 7,400 |
| 09:40 AM | $169.93 | Up $0.13 | $169.98 | $169.82 | 3,200 |
| 09:39 AM | $169.80 | Down $ -0.15 | $169.84 | $169.72 | 900 |
| 09:38 AM | $169.95 | Up $0.02 | $169.95 | $169.60 | 7,900 |
| 09:37 AM | $169.93 | Up $0.08 | $169.99 | $169.70 | 17,200 |
| 09:36 AM | $169.85 | Up $0.00 | $169.96 | $169.66 | 5,000 |
| 09:35 AM | $169.85 | Up $0.44 | $169.85 | $169.78 | 1,200 |
| 09:34 AM | $169.41 | Up $0.07 | $169.41 | $169.18 | 1,800 |
| 09:33 AM | $169.34 | Up $0.07 | $169.39 | $169.26 | 1,700 |
| 09:32 AM | $169.27 | Down $ -0.99 | $170.26 | $169.19 | 5,600 |
| 09:31 AM | $170.26 | Up $1.72 | $170.26 | $168.66 | 42,100 |
| 09:30 AM | $168.54 | Up $3.54 | $168.82 | $167.53 | 81,500 |
| Previous close | $165.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/06/2026 | $170.64 | $170.89 | $171.02 | $169.60 | 302,400 |
| 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 | $164.06 | $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 |
| 26/05/2026 | $160.67 | $159.97 | $161.31 | $159.80 | 1,624,300 |
| 25/05/2026 | $159.75 | $159.19 | $159.75 | $159.00 | 303,300 |
| 22/05/2026 | $157.79 | $158.93 | $159.08 | $157.66 | 1,175,500 |
| 21/05/2026 | $157.43 | $158.27 | $158.81 | $157.33 | 1,307,200 |
| 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 |
Graphs are not available, please refer to the detailed table