Find a quote
CANADIAN NATIONAL RAILWAY CO.
144.20 Up 0.43 (0.30 %)
Delayed : 2026/02/11 17:40:00
- Previous close $143.77
- Opening $144.50
- Today High $145.54
- Today Low $143.44
- Price Bid $144.12
- Price Ask $144.12
- 52 Weeks High $152.12
- 52 Weeks Low $126.11
- Size Bid 1
- Size Ask 4
- Volume 2,487,067
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $144.20 | Up $0.00 | $144.20 | $144.20 | 1,523,400 |
| 03:59 PM | $144.20 | Down $ -0.08 | $144.32 | $144.19 | 15,700 |
| 03:58 PM | $144.28 | Up $0.07 | $144.31 | $144.22 | 12,400 |
| 03:57 PM | $144.21 | Up $0.03 | $144.24 | $144.17 | 8,200 |
| 03:56 PM | $144.18 | Down $ -0.10 | $144.23 | $144.18 | 4,000 |
| 03:55 PM | $144.28 | Down $ -0.11 | $144.43 | $144.24 | 11,500 |
| 03:54 PM | $144.39 | Down $ -0.02 | $144.43 | $144.35 | 6,700 |
| 03:53 PM | $144.41 | Up $0.16 | $144.47 | $144.27 | 9,800 |
| 03:52 PM | $144.25 | Up $0.05 | $144.25 | $144.22 | 3,200 |
| 03:51 PM | $144.20 | Up $0.03 | $144.26 | $144.15 | 5,800 |
| 03:50 PM | $144.17 | Up $0.02 | $144.17 | $144.08 | 5,100 |
| 03:49 PM | $144.15 | Up $0.03 | $144.19 | $144.11 | 5,800 |
| 03:48 PM | $144.11 | Up $0.00 | $144.11 | $144.08 | 600 |
| 03:47 PM | $144.11 | Up $0.06 | $144.11 | $144.04 | 1,600 |
| 03:46 PM | $144.05 | Up $0.11 | $144.05 | $143.92 | 4,200 |
| 03:45 PM | $143.94 | Down $ -0.03 | $143.98 | $143.92 | 1,700 |
| 03:44 PM | $143.97 | Up $0.05 | $143.98 | $143.93 | 1,000 |
| 03:43 PM | $143.92 | Up $0.09 | $143.92 | $143.85 | 2,500 |
| 03:42 PM | $143.83 | Down $ -0.04 | $143.91 | $143.83 | 8,000 |
| 03:41 PM | $143.88 | Up $0.00 | $143.90 | $143.88 | 1,500 |
| 03:40 PM | $143.88 | Up $0.10 | $143.88 | $143.78 | 3,600 |
| 03:39 PM | $143.77 | Up $0.06 | $143.78 | $143.74 | 2,600 |
| 03:38 PM | $143.72 | Down $0.00 | $143.74 | $143.72 | 600 |
| 03:37 PM | $143.72 | Up $0.02 | $143.74 | $143.69 | 3,800 |
| 03:36 PM | $143.70 | Up $0.05 | $143.70 | $143.66 | 900 |
| 03:35 PM | $143.65 | Up $0.02 | $143.68 | $143.64 | 800 |
| 03:34 PM | $143.63 | Up $0.03 | $143.63 | $143.58 | 2,800 |
| 03:33 PM | $143.60 | Up $0.01 | $143.62 | $143.58 | 4,800 |
| 03:32 PM | $143.59 | Up $0.00 | $143.65 | $143.59 | 2,500 |
| 03:31 PM | $143.59 | Down $ -0.03 | $143.67 | $143.59 | 3,100 |
| 03:30 PM | $143.62 | Down $ -0.03 | $143.62 | $143.62 | 200 |
| 03:29 PM | $143.65 | Up $0.00 | $143.66 | $143.61 | 1,800 |
| 03:28 PM | $143.65 | Down $ -0.07 | $143.71 | $143.65 | 1,100 |
| 03:27 PM | $143.72 | Up $0.12 | $143.72 | $143.59 | 3,000 |
| 03:26 PM | $143.60 | Down $ -0.12 | $143.74 | $143.60 | 2,000 |
| 03:25 PM | $143.72 | Down $ -0.05 | $143.75 | $143.72 | 600 |
| 03:24 PM | $143.77 | Up $0.02 | $143.77 | $143.77 | 600 |
| 03:22 PM | $143.75 | Up $0.00 | $143.75 | $143.67 | 1,900 |
| 03:22 PM | $143.75 | Up $0.00 | $143.75 | $143.67 | 0 |
| 03:21 PM | $143.75 | Up $0.10 | $143.75 | $143.65 | 1,600 |
| 03:20 PM | $143.65 | Down $ -0.05 | $143.70 | $143.65 | 800 |
| 03:19 PM | $143.70 | Up $0.03 | $143.70 | $143.63 | 2,800 |
| 03:18 PM | $143.67 | Up $0.08 | $143.67 | $143.59 | 1,100 |
| 03:17 PM | $143.59 | Up $0.08 | $143.61 | $143.51 | 6,200 |
| 03:16 PM | $143.51 | Down $ -0.06 | $143.57 | $143.50 | 5,400 |
| 03:15 PM | $143.57 | Down $ -0.01 | $143.57 | $143.57 | 300 |
| 03:14 PM | $143.58 | Up $0.00 | $143.58 | $143.58 | 100 |
| 03:13 PM | $143.58 | Down $ -0.04 | $143.64 | $143.58 | 1,100 |
| 03:12 PM | $143.62 | Down $ -0.02 | $143.66 | $143.62 | 2,000 |
| 03:11 PM | $143.64 | Down $ -0.04 | $143.70 | $143.64 | 1,800 |
| 03:10 PM | $143.68 | Down $ -0.05 | $143.73 | $143.68 | 2,100 |
| 03:09 PM | $143.73 | Down $ -0.07 | $143.79 | $143.70 | 4,400 |
| 03:08 PM | $143.80 | Up $0.01 | $143.80 | $143.80 | 200 |
| 03:07 PM | $143.79 | Down $ -0.04 | $143.82 | $143.76 | 5,800 |
| 03:06 PM | $143.83 | Up $0.00 | $143.83 | $143.82 | 600 |
| 03:05 PM | $143.83 | Up $0.01 | $143.84 | $143.83 | 400 |
| 03:04 PM | $143.82 | Up $0.05 | $143.84 | $143.82 | 900 |
| 03:03 PM | $143.77 | Up $0.03 | $143.77 | $143.75 | 900 |
| 03:02 PM | $143.74 | Up $0.14 | $143.74 | $143.61 | 3,800 |
| 03:01 PM | $143.60 | Down $ -0.01 | $143.62 | $143.60 | 800 |
| 03:00 PM | $143.61 | Up $0.01 | $143.61 | $143.58 | 1,500 |
| 02:59 PM | $143.60 | Up $0.01 | $143.60 | $143.60 | 100 |
| 02:58 PM | $143.59 | Up $0.02 | $143.59 | $143.57 | 600 |
| 02:57 PM | $143.57 | Up $0.00 | $143.57 | $143.55 | 800 |
| 02:55 PM | $143.57 | Up $0.04 | $143.57 | $143.44 | 3,900 |
| 02:55 PM | $143.57 | Up $0.00 | $143.57 | $143.44 | 0 |
| 02:54 PM | $143.53 | Down $ -0.02 | $143.54 | $143.52 | 1,600 |
| 02:53 PM | $143.55 | Up $0.02 | $143.55 | $143.53 | 600 |
| 02:52 PM | $143.53 | Up $0.03 | $143.53 | $143.50 | 600 |
| 02:51 PM | $143.50 | Down $ -0.05 | $143.52 | $143.47 | 3,200 |
| 02:50 PM | $143.55 | Up $0.01 | $143.55 | $143.51 | 1,800 |
| 02:49 PM | $143.54 | Up $0.04 | $143.54 | $143.49 | 1,400 |
| 02:48 PM | $143.50 | Down $ -0.01 | $143.51 | $143.47 | 1,000 |
| 02:47 PM | $143.51 | Down $ -0.04 | $143.55 | $143.51 | 1,300 |
| 02:46 PM | $143.55 | Up $0.01 | $143.60 | $143.49 | 3,500 |
| 02:45 PM | $143.54 | Down $ -0.14 | $143.70 | $143.54 | 4,200 |
| 02:44 PM | $143.68 | Up $0.01 | $143.68 | $143.68 | 200 |
| 02:43 PM | $143.67 | Up $0.10 | $143.67 | $143.55 | 2,400 |
| 02:42 PM | $143.57 | Up $0.03 | $143.57 | $143.56 | 600 |
| 02:41 PM | $143.54 | Down $ -0.05 | $143.57 | $143.54 | 600 |
| 02:40 PM | $143.58 | Down $ -0.06 | $143.62 | $143.58 | 1,800 |
| 02:39 PM | $143.64 | Down $ -0.01 | $143.64 | $143.60 | 1,400 |
| 02:38 PM | $143.65 | Down $ -0.01 | $143.67 | $143.65 | 800 |
| 02:37 PM | $143.66 | Down $ -0.11 | $143.74 | $143.66 | 1,300 |
| 02:36 PM | $143.77 | Up $0.11 | $143.77 | $143.69 | 1,000 |
| 02:35 PM | $143.66 | Down $ -0.01 | $143.68 | $143.66 | 700 |
| 02:34 PM | $143.67 | Down $ -0.07 | $143.80 | $143.67 | 5,100 |
| 02:33 PM | $143.74 | Up $0.00 | $143.75 | $143.74 | 400 |
| 02:31 PM | $143.74 | Down $ -0.01 | $143.74 | $143.73 | 1,800 |
| 02:31 PM | $143.74 | Up $0.00 | $143.74 | $143.73 | 0 |
| 02:30 PM | $143.75 | Up $0.01 | $143.78 | $143.75 | 1,500 |
| 02:29 PM | $143.74 | Up $0.04 | $143.74 | $143.71 | 600 |
| 02:28 PM | $143.70 | Up $0.02 | $143.70 | $143.66 | 600 |
| 02:27 PM | $143.68 | Down $ -0.08 | $143.74 | $143.68 | 2,100 |
| 02:26 PM | $143.76 | Up $0.02 | $143.76 | $143.75 | 700 |
| 02:25 PM | $143.74 | Up $0.03 | $143.74 | $143.72 | 300 |
| 02:24 PM | $143.71 | Up $0.00 | $143.71 | $143.63 | 1,700 |
| 02:23 PM | $143.71 | Down $ -0.04 | $143.74 | $143.71 | 1,200 |
| 02:22 PM | $143.75 | Down $ -0.06 | $143.81 | $143.75 | 1,600 |
| 02:21 PM | $143.81 | Up $0.04 | $143.81 | $143.76 | 1,100 |
| 02:20 PM | $143.77 | Up $0.03 | $143.77 | $143.74 | 500 |
| 02:19 PM | $143.74 | Down $ -0.01 | $143.76 | $143.71 | 1,100 |
| 02:18 PM | $143.75 | Down $ -0.04 | $143.84 | $143.73 | 3,200 |
| 02:17 PM | $143.79 | Up $0.01 | $143.82 | $143.79 | 900 |
| 02:16 PM | $143.78 | Down $ -0.07 | $143.83 | $143.73 | 2,000 |
| 02:15 PM | $143.85 | Down $ -0.02 | $143.87 | $143.85 | 1,200 |
| 02:14 PM | $143.87 | Down $ -0.04 | $143.90 | $143.87 | 1,100 |
| 02:13 PM | $143.91 | Down $ -0.03 | $143.91 | $143.87 | 1,500 |
| 02:12 PM | $143.95 | Down $ -0.03 | $143.95 | $143.95 | 200 |
| 02:11 PM | $143.97 | Down $ -0.10 | $144.04 | $143.97 | 1,300 |
| 02:09 PM | $144.07 | Down $ -0.14 | $144.22 | $144.00 | 3,400 |
| 02:09 PM | $144.07 | Up $0.00 | $144.22 | $144.00 | 0 |
| 02:08 PM | $144.21 | Up $0.05 | $144.21 | $144.14 | 1,700 |
| 02:07 PM | $144.16 | Up $0.04 | $144.16 | $144.15 | 900 |
| 02:06 PM | $144.12 | Down $ -0.11 | $144.21 | $144.12 | 3,400 |
| 02:05 PM | $144.23 | Up $0.05 | $144.23 | $144.11 | 2,700 |
| 02:04 PM | $144.18 | Up $0.11 | $144.18 | $144.13 | 700 |
| 02:03 PM | $144.07 | Down $ -0.03 | $144.11 | $144.07 | 1,800 |
| 02:02 PM | $144.10 | Up $0.01 | $144.10 | $144.10 | 100 |
| 02:01 PM | $144.09 | Up $0.03 | $144.09 | $144.08 | 800 |
| 02:00 PM | $144.06 | Down $ -0.01 | $144.06 | $144.06 | 100 |
| 01:59 PM | $144.07 | Up $0.07 | $144.07 | $144.00 | 1,400 |
| 01:58 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 100 |
| 01:57 PM | $144.00 | Down $ -0.01 | $144.00 | $144.00 | 400 |
| 01:56 PM | $144.01 | Down $ -0.02 | $144.01 | $144.01 | 100 |
| 01:55 PM | $144.02 | Up $0.08 | $144.02 | $143.99 | 1,100 |
| 01:54 PM | $143.94 | Down $ -0.05 | $144.00 | $143.94 | 6,500 |
| 01:53 PM | $143.99 | Up $0.02 | $144.01 | $143.99 | 1,400 |
| 01:52 PM | $143.98 | Up $0.01 | $143.98 | $143.96 | 300 |
| 01:51 PM | $143.96 | Up $0.03 | $143.99 | $143.96 | 900 |
| 01:50 PM | $143.93 | Down $ -0.15 | $144.09 | $143.88 | 3,900 |
| 01:49 PM | $144.08 | Down $ -0.01 | $144.08 | $144.04 | 3,100 |
| 01:48 PM | $144.09 | Up $0.03 | $144.09 | $144.07 | 800 |
| 01:47 PM | $144.06 | Down $ -0.01 | $144.09 | $144.06 | 300 |
| 01:46 PM | $144.07 | Down $ -0.09 | $144.16 | $144.07 | 4,000 |
| 01:45 PM | $144.16 | Down $0.00 | $144.16 | $144.16 | 100 |
| 01:44 PM | $144.16 | Up $0.11 | $144.16 | $144.09 | 1,600 |
| 01:43 PM | $144.05 | Down $ -0.07 | $144.13 | $144.05 | 5,000 |
| 01:42 PM | $144.12 | Down $ -0.01 | $144.12 | $144.12 | 200 |
| 01:41 PM | $144.13 | Up $0.02 | $144.13 | $144.13 | 200 |
| 01:40 PM | $144.11 | Up $0.08 | $144.11 | $144.06 | 2,500 |
| 01:39 PM | $144.03 | Up $0.00 | $144.05 | $144.03 | 300 |
| 01:38 PM | $144.03 | Down $ -0.06 | $144.11 | $144.01 | 3,000 |
| 01:37 PM | $144.09 | Up $0.01 | $144.09 | $144.05 | 600 |
| 01:36 PM | $144.08 | Up $0.03 | $144.08 | $144.04 | 1,300 |
| 01:35 PM | $144.05 | Down $ -0.07 | $144.09 | $144.05 | 500 |
| 01:34 PM | $144.12 | Down $ -0.08 | $144.22 | $144.12 | 1,300 |
| 01:33 PM | $144.20 | Up $0.02 | $144.30 | $144.20 | 3,000 |
| 01:32 PM | $144.18 | Up $0.06 | $144.18 | $144.11 | 300 |
| 01:31 PM | $144.12 | Up $0.01 | $144.12 | $144.11 | 500 |
| 01:30 PM | $144.11 | Down $ -0.02 | $144.15 | $144.07 | 3,200 |
| 01:29 PM | $144.13 | Up $0.07 | $144.13 | $144.08 | 400 |
| 01:28 PM | $144.06 | Up $0.07 | $144.06 | $144.03 | 1,300 |
| 01:27 PM | $143.99 | Up $0.07 | $143.99 | $143.93 | 900 |
| 01:26 PM | $143.92 | Up $0.13 | $143.92 | $143.86 | 700 |
| 01:25 PM | $143.79 | Down $ -0.12 | $143.97 | $143.79 | 2,400 |
| 01:24 PM | $143.91 | Up $0.02 | $143.92 | $143.89 | 1,300 |
| 01:23 PM | $143.89 | Up $0.07 | $143.89 | $143.86 | 400 |
| 01:22 PM | $143.82 | Up $0.05 | $143.82 | $143.79 | 400 |
| 01:21 PM | $143.77 | Down $ -0.03 | $143.85 | $143.76 | 1,600 |
| 01:19 PM | $143.80 | Up $0.00 | $143.80 | $143.76 | 500 |
| 01:19 PM | $143.80 | Up $0.00 | $143.80 | $143.76 | 0 |
| 01:18 PM | $143.80 | Down $ -0.05 | $143.89 | $143.80 | 900 |
| 01:17 PM | $143.85 | Down $ -0.15 | $144.01 | $143.85 | 1,800 |
| 01:16 PM | $144.00 | Down $ -0.02 | $144.04 | $143.96 | 2,500 |
| 01:15 PM | $144.02 | Down $ -0.06 | $144.06 | $144.02 | 1,400 |
| 01:14 PM | $144.08 | Down $ -0.13 | $144.23 | $144.06 | 2,700 |
| 01:12 PM | $144.21 | Up $0.11 | $144.21 | $144.11 | 1,300 |
| 01:12 PM | $144.21 | Up $0.00 | $144.21 | $144.11 | 0 |
| 01:11 PM | $144.10 | Up $0.04 | $144.11 | $144.05 | 1,000 |
| 01:10 PM | $144.06 | Down $ -0.02 | $144.08 | $144.06 | 700 |
| 01:09 PM | $144.08 | Up $0.01 | $144.08 | $144.08 | 1,100 |
| 01:08 PM | $144.07 | Up $0.10 | $144.07 | $143.97 | 2,000 |
| 01:07 PM | $143.97 | Up $0.00 | $143.98 | $143.97 | 1,000 |
| 01:05 PM | $143.97 | Down $ -0.03 | $144.00 | $143.97 | 300 |
| 01:05 PM | $143.97 | Up $0.00 | $144.00 | $143.97 | 0 |
| 01:04 PM | $144.00 | Up $0.03 | $144.00 | $143.97 | 600 |
| 01:03 PM | $143.97 | Up $0.00 | $144.00 | $143.97 | 500 |
| 01:02 PM | $143.97 | Up $0.07 | $143.97 | $143.86 | 800 |
| 01:01 PM | $143.90 | Down $ -0.06 | $143.94 | $143.90 | 900 |
| 01:00 PM | $143.96 | Down $ -0.04 | $144.00 | $143.90 | 3,900 |
| 12:59 PM | $144.00 | Down $ -0.04 | $144.05 | $144.00 | 600 |
| 12:58 PM | $144.05 | Down $ -0.02 | $144.08 | $144.01 | 1,600 |
| 12:56 PM | $144.06 | Down $ -0.09 | $144.13 | $144.06 | 1,700 |
| 12:56 PM | $144.06 | Up $0.00 | $144.13 | $144.06 | 0 |
| 12:55 PM | $144.15 | Down $ -0.06 | $144.15 | $144.15 | 100 |
| 12:54 PM | $144.21 | Up $0.07 | $144.21 | $144.11 | 1,100 |
| 12:53 PM | $144.14 | Up $0.03 | $144.14 | $144.14 | 100 |
| 12:52 PM | $144.11 | Down $ -0.06 | $144.17 | $144.11 | 1,500 |
| 12:51 PM | $144.17 | Down $ -0.02 | $144.17 | $144.17 | 100 |
| 12:50 PM | $144.19 | Up $0.05 | $144.19 | $144.16 | 800 |
| 12:47 PM | $144.14 | Down $ -0.01 | $144.17 | $144.14 | 500 |
| 12:47 PM | $144.14 | Up $0.00 | $144.17 | $144.14 | 0 |
| 12:47 PM | $144.14 | Up $0.00 | $144.17 | $144.14 | 0 |
| 12:46 PM | $144.15 | Down $ -0.05 | $144.17 | $144.15 | 400 |
| 12:45 PM | $144.20 | Down $ -0.07 | $144.31 | $144.20 | 1,700 |
| 12:43 PM | $144.27 | Down $ -0.04 | $144.31 | $144.27 | 600 |
| 12:43 PM | $144.27 | Up $0.00 | $144.31 | $144.27 | 0 |
| 12:42 PM | $144.31 | Down $ -0.04 | $144.37 | $144.31 | 2,800 |
| 12:41 PM | $144.35 | Up $0.06 | $144.37 | $144.31 | 800 |
| 12:40 PM | $144.30 | Up $0.01 | $144.31 | $144.30 | 200 |
| 12:39 PM | $144.28 | Down $ -0.05 | $144.38 | $144.28 | 1,000 |
| 12:38 PM | $144.33 | Up $0.05 | $144.33 | $144.26 | 1,000 |
| 12:37 PM | $144.28 | Up $0.03 | $144.28 | $144.23 | 400 |
| 12:36 PM | $144.25 | Down $ -0.15 | $144.39 | $144.25 | 2,000 |
| 12:35 PM | $144.40 | Down $0.00 | $144.41 | $144.36 | 800 |
| 12:33 PM | $144.40 | Up $0.03 | $144.40 | $144.31 | 2,900 |
| 12:33 PM | $144.40 | Up $0.00 | $144.40 | $144.31 | 0 |
| 12:32 PM | $144.37 | Down $ -0.04 | $144.40 | $144.37 | 600 |
| 12:31 PM | $144.41 | Down $ -0.01 | $144.41 | $144.37 | 1,300 |
| 12:30 PM | $144.42 | Down $ -0.01 | $144.43 | $144.37 | 900 |
| 12:29 PM | $144.43 | Up $0.07 | $144.46 | $144.38 | 3,300 |
| 12:28 PM | $144.36 | Up $0.01 | $144.36 | $144.36 | 100 |
| 12:27 PM | $144.35 | Down $ -0.02 | $144.39 | $144.35 | 800 |
| 12:26 PM | $144.37 | Up $0.04 | $144.37 | $144.32 | 2,500 |
| 12:25 PM | $144.33 | Down $ -0.01 | $144.35 | $144.33 | 200 |
| 12:24 PM | $144.35 | Down $ -0.03 | $144.36 | $144.35 | 300 |
| 12:22 PM | $144.38 | Up $0.01 | $144.38 | $144.38 | 100 |
| 12:22 PM | $144.38 | Up $0.00 | $144.38 | $144.38 | 0 |
| 12:21 PM | $144.37 | Down $ -0.11 | $144.50 | $144.33 | 4,100 |
| 12:20 PM | $144.48 | Down $ -0.15 | $144.67 | $144.48 | 6,100 |
| 12:19 PM | $144.63 | Up $0.17 | $144.63 | $144.38 | 3,900 |
| 12:18 PM | $144.46 | Up $0.13 | $144.46 | $144.34 | 2,900 |
| 12:17 PM | $144.33 | Up $0.08 | $144.34 | $144.27 | 800 |
| 12:16 PM | $144.25 | Up $0.04 | $144.25 | $144.18 | 800 |
| 12:15 PM | $144.21 | Down $ -0.05 | $144.31 | $144.21 | 2,800 |
| 12:14 PM | $144.26 | Down $ -0.05 | $144.31 | $144.26 | 900 |
| 12:13 PM | $144.31 | Up $0.02 | $144.32 | $144.25 | 2,100 |
| 12:12 PM | $144.30 | Up $0.03 | $144.31 | $144.25 | 700 |
| 12:11 PM | $144.26 | Down $ -0.11 | $144.34 | $144.25 | 2,100 |
| 12:10 PM | $144.37 | Up $0.00 | $144.37 | $144.33 | 600 |
| 12:09 PM | $144.36 | Up $0.00 | $144.38 | $144.35 | 500 |
| 12:08 PM | $144.36 | Up $0.06 | $144.39 | $144.28 | 2,000 |
| 12:07 PM | $144.30 | Down $ -0.09 | $144.39 | $144.30 | 1,300 |
| 12:06 PM | $144.39 | Down $ -0.03 | $144.42 | $144.39 | 200 |
| 12:05 PM | $144.42 | Up $0.02 | $144.42 | $144.39 | 300 |
| 12:04 PM | $144.40 | Down $ -0.16 | $144.56 | $144.40 | 2,900 |
| 12:03 PM | $144.56 | Up $0.08 | $144.60 | $144.51 | 2,100 |
| 12:02 PM | $144.48 | Up $0.00 | $144.48 | $144.48 | 400 |
| 12:01 PM | $144.48 | Down $ -0.02 | $144.53 | $144.48 | 700 |
| 12:00 PM | $144.50 | Up $0.09 | $144.51 | $144.44 | 800 |
| 11:59 AM | $144.41 | Down $ -0.14 | $144.54 | $144.40 | 1,800 |
| 11:58 AM | $144.55 | Down $ -0.20 | $144.72 | $144.55 | 1,700 |
| 11:57 AM | $144.75 | Up $0.01 | $144.76 | $144.74 | 400 |
| 11:56 AM | $144.74 | Down $ -0.01 | $144.75 | $144.66 | 2,300 |
| 11:55 AM | $144.75 | Down $ -0.10 | $144.85 | $144.75 | 3,600 |
| 11:54 AM | $144.85 | Up $0.05 | $144.87 | $144.83 | 1,200 |
| 11:53 AM | $144.80 | Up $0.04 | $144.80 | $144.76 | 800 |
| 11:52 AM | $144.76 | Up $0.03 | $144.78 | $144.71 | 1,300 |
| 11:51 AM | $144.73 | Up $0.03 | $144.74 | $144.70 | 1,300 |
| 11:50 AM | $144.70 | Down $ -0.01 | $144.75 | $144.70 | 500 |
| 11:49 AM | $144.71 | Down $ -0.02 | $144.79 | $144.70 | 3,000 |
| 11:48 AM | $144.73 | Up $0.02 | $144.74 | $144.64 | 2,900 |
| 11:47 AM | $144.71 | Up $0.06 | $144.71 | $144.67 | 600 |
| 11:46 AM | $144.65 | Down $ -0.01 | $144.67 | $144.55 | 1,400 |
| 11:45 AM | $144.66 | Down $ -0.04 | $144.78 | $144.66 | 2,000 |
| 11:44 AM | $144.70 | Down $ -0.14 | $144.85 | $144.70 | 1,900 |
| 11:43 AM | $144.84 | Up $0.04 | $144.84 | $144.82 | 700 |
| 11:42 AM | $144.80 | Down $ -0.13 | $144.91 | $144.77 | 1,000 |
| 11:41 AM | $144.92 | Down $ -0.03 | $144.96 | $144.92 | 400 |
| 11:40 AM | $144.95 | Up $0.03 | $144.96 | $144.94 | 300 |
| 11:39 AM | $144.92 | Down $ -0.07 | $144.98 | $144.91 | 900 |
| 11:38 AM | $144.99 | Up $0.03 | $145.04 | $144.97 | 900 |
| 11:37 AM | $144.96 | Down $ -0.19 | $145.10 | $144.96 | 1,300 |
| 11:36 AM | $145.15 | Up $0.05 | $145.15 | $145.10 | 500 |
| 11:35 AM | $145.10 | Down $ -0.23 | $145.30 | $145.10 | 3,700 |
| 11:34 AM | $145.33 | Up $0.00 | $145.33 | $145.33 | 100 |
| 11:33 AM | $145.33 | Up $0.13 | $145.33 | $145.24 | 700 |
| 11:32 AM | $145.20 | Up $0.00 | $145.20 | $145.20 | 600 |
| 11:31 AM | $145.20 | Up $0.01 | $145.23 | $145.20 | 900 |
| 11:30 AM | $145.19 | Up $0.09 | $145.19 | $145.09 | 2,400 |
| 11:29 AM | $145.10 | Down $ -0.07 | $145.18 | $145.10 | 2,100 |
| 11:28 AM | $145.17 | Down $ -0.02 | $145.19 | $145.16 | 1,500 |
| 11:27 AM | $145.19 | Down $ -0.09 | $145.26 | $145.18 | 700 |
| 11:26 AM | $145.28 | Down $ -0.11 | $145.41 | $145.28 | 1,000 |
| 11:25 AM | $145.39 | Down $ -0.01 | $145.41 | $145.39 | 1,000 |
| 11:24 AM | $145.40 | Up $0.00 | $145.41 | $145.40 | 800 |
| 11:23 AM | $145.40 | Up $0.06 | $145.41 | $145.34 | 25,900 |
| 11:22 AM | $145.34 | Up $0.13 | $145.35 | $145.17 | 9,300 |
| 11:21 AM | $145.21 | Down $ -0.03 | $145.24 | $145.19 | 1,500 |
| 11:20 AM | $145.24 | Up $0.03 | $145.25 | $145.21 | 1,200 |
| 11:19 AM | $145.21 | Up $0.03 | $145.21 | $145.18 | 300 |
| 11:18 AM | $145.18 | Down $ -0.01 | $145.23 | $145.18 | 900 |
| 11:17 AM | $145.19 | Up $0.07 | $145.19 | $145.18 | 300 |
| 11:16 AM | $145.12 | Down $ -0.10 | $145.19 | $145.12 | 1,500 |
| 11:15 AM | $145.22 | Up $0.02 | $145.22 | $145.17 | 800 |
| 11:13 AM | $145.20 | Down $ -0.01 | $145.20 | $145.19 | 400 |
| 11:13 AM | $145.20 | Up $0.00 | $145.20 | $145.19 | 0 |
| 11:12 AM | $145.21 | Up $0.00 | $145.23 | $145.16 | 1,700 |
| 11:11 AM | $145.21 | Down $ -0.07 | $145.23 | $145.20 | 1,000 |
| 11:10 AM | $145.28 | Up $0.05 | $145.32 | $145.21 | 800 |
| 11:09 AM | $145.23 | Down $ -0.12 | $145.29 | $145.23 | 1,000 |
| 11:08 AM | $145.35 | Down $ -0.14 | $145.43 | $145.27 | 3,500 |
| 11:07 AM | $145.49 | Up $0.03 | $145.49 | $145.42 | 900 |
| 11:06 AM | $145.46 | Up $0.06 | $145.46 | $145.42 | 500 |
| 11:05 AM | $145.40 | Up $0.03 | $145.40 | $145.40 | 200 |
| 11:04 AM | $145.37 | Down $ -0.13 | $145.50 | $145.37 | 3,600 |
| 11:03 AM | $145.50 | Up $0.00 | $145.54 | $145.50 | 1,100 |
| 11:02 AM | $145.50 | Up $0.05 | $145.51 | $145.45 | 4,700 |
| 11:01 AM | $145.45 | Up $0.14 | $145.45 | $145.30 | 6,600 |
| 11:00 AM | $145.31 | Up $0.16 | $145.31 | $145.17 | 1,900 |
| 10:59 AM | $145.15 | Up $0.05 | $145.15 | $145.13 | 400 |
| 10:58 AM | $145.10 | Up $0.06 | $145.12 | $145.04 | 2,100 |
| 10:57 AM | $145.04 | Down $ -0.06 | $145.10 | $145.03 | 8,300 |
| 10:56 AM | $145.10 | Up $0.00 | $145.12 | $145.10 | 5,300 |
| 10:55 AM | $145.10 | Down $ -0.03 | $145.21 | $145.10 | 53,100 |
| 10:54 AM | $145.14 | Up $0.04 | $145.15 | $145.06 | 2,600 |
| 10:53 AM | $145.09 | Down $ -0.01 | $145.11 | $145.09 | 600 |
| 10:52 AM | $145.10 | Down $ -0.14 | $145.30 | $145.10 | 5,400 |
| 10:51 AM | $145.24 | Down $ -0.04 | $145.28 | $145.24 | 2,200 |
| 10:50 AM | $145.28 | Up $0.09 | $145.28 | $145.26 | 300 |
| 10:49 AM | $145.19 | Up $0.01 | $145.25 | $145.19 | 700 |
| 10:48 AM | $145.18 | Down $ -0.07 | $145.24 | $145.16 | 2,200 |
| 10:47 AM | $145.25 | Down $ -0.05 | $145.36 | $145.20 | 2,900 |
| 10:46 AM | $145.30 | Up $0.07 | $145.30 | $145.22 | 1,000 |
| 10:45 AM | $145.23 | Up $0.12 | $145.23 | $145.11 | 1,800 |
| 10:44 AM | $145.11 | Up $0.02 | $145.12 | $145.11 | 300 |
| 10:43 AM | $145.09 | Down $ -0.05 | $145.14 | $145.09 | 1,900 |
| 10:42 AM | $145.14 | Down $ -0.01 | $145.21 | $145.14 | 500 |
| 10:41 AM | $145.15 | Down $ -0.07 | $145.22 | $145.14 | 2,800 |
| 10:40 AM | $145.22 | Up $0.10 | $145.23 | $145.13 | 3,300 |
| 10:39 AM | $145.12 | Up $0.02 | $145.12 | $145.10 | 5,700 |
| 10:38 AM | $145.10 | Up $0.05 | $145.15 | $145.08 | 4,600 |
| 10:37 AM | $145.05 | Down $ -0.19 | $145.24 | $145.04 | 6,600 |
| 10:36 AM | $145.24 | Down $0.00 | $145.24 | $145.22 | 800 |
| 10:34 AM | $145.24 | Up $0.16 | $145.30 | $145.07 | 3,500 |
| 10:34 AM | $145.24 | Up $0.00 | $145.30 | $145.07 | 0 |
| 10:33 AM | $145.08 | Down $ -0.04 | $145.08 | $145.08 | 300 |
| 10:31 AM | $145.12 | Up $0.20 | $145.17 | $144.97 | 3,600 |
| 10:31 AM | $145.12 | Up $0.00 | $145.17 | $144.97 | 0 |
| 10:30 AM | $144.92 | Down $ -0.09 | $145.06 | $144.92 | 700 |
| 10:29 AM | $145.01 | Up $0.06 | $145.01 | $144.92 | 2,600 |
| 10:28 AM | $144.95 | Down $ -0.13 | $145.09 | $144.95 | 1,600 |
| 10:27 AM | $145.08 | Up $0.05 | $145.08 | $145.02 | 25,500 |
| 10:26 AM | $145.03 | Down $ -0.03 | $145.10 | $145.03 | 600 |
| 10:25 AM | $145.06 | Down $ -0.01 | $145.07 | $145.06 | 300 |
| 10:24 AM | $145.07 | Down $ -0.19 | $145.23 | $145.06 | 4,200 |
| 10:23 AM | $145.26 | Down $ -0.01 | $145.26 | $145.25 | 300 |
| 10:22 AM | $145.27 | Down $ -0.03 | $145.34 | $145.26 | 800 |
| 10:21 AM | $145.30 | Up $0.20 | $145.30 | $145.22 | 2,100 |
| 10:20 AM | $145.10 | Up $0.05 | $145.27 | $145.04 | 53,200 |
| 10:19 AM | $145.05 | Down $ -0.10 | $145.15 | $145.04 | 1,000 |
| 10:18 AM | $145.15 | Down $ -0.07 | $145.22 | $145.15 | 600 |
| 10:17 AM | $145.22 | Down $ -0.17 | $145.32 | $145.22 | 4,000 |
| 10:16 AM | $145.39 | Down $ -0.01 | $145.44 | $145.31 | 9,800 |
| 10:15 AM | $145.40 | Up $0.08 | $145.44 | $145.31 | 28,500 |
| 10:14 AM | $145.32 | Up $0.00 | $145.32 | $145.32 | 100 |
| 10:13 AM | $145.32 | Up $0.03 | $145.36 | $145.31 | 400 |
| 10:12 AM | $145.29 | Up $0.03 | $145.30 | $145.26 | 600 |
| 10:11 AM | $145.25 | Down $ -0.06 | $145.28 | $145.25 | 6,600 |
| 10:10 AM | $145.31 | Up $0.06 | $145.32 | $145.20 | 4,200 |
| 10:09 AM | $145.25 | Up $0.04 | $145.30 | $145.22 | 11,300 |
| 10:08 AM | $145.21 | Down $ -0.06 | $145.29 | $145.19 | 1,900 |
| 10:07 AM | $145.27 | Up $0.03 | $145.29 | $145.24 | 1,900 |
| 10:06 AM | $145.24 | Down $ -0.14 | $145.34 | $145.20 | 4,700 |
| 10:05 AM | $145.38 | Up $0.03 | $145.38 | $145.32 | 400 |
| 10:04 AM | $145.35 | Up $0.06 | $145.35 | $145.27 | 3,300 |
| 10:03 AM | $145.29 | Down $0.00 | $145.34 | $145.29 | 1,800 |
| 10:02 AM | $145.29 | Up $0.01 | $145.40 | $145.29 | 2,300 |
| 10:01 AM | $145.28 | Up $0.03 | $145.28 | $145.23 | 1,300 |
| 10:00 AM | $145.24 | Down $ -0.03 | $145.30 | $145.24 | 1,400 |
| 09:59 AM | $145.27 | Up $0.07 | $145.29 | $145.23 | 1,100 |
| 09:58 AM | $145.20 | Down $ -0.01 | $145.21 | $145.20 | 500 |
| 09:57 AM | $145.21 | Down $ -0.14 | $145.33 | $145.21 | 3,100 |
| 09:56 AM | $145.35 | Up $0.15 | $145.40 | $145.29 | 8,600 |
| 09:55 AM | $145.20 | Up $0.07 | $145.34 | $145.18 | 3,700 |
| 09:54 AM | $145.13 | Down $ -0.09 | $145.13 | $145.13 | 200 |
| 09:53 AM | $145.22 | Up $0.16 | $145.22 | $145.12 | 600 |
| 09:52 AM | $145.06 | Up $0.05 | $145.23 | $145.03 | 2,600 |
| 09:51 AM | $145.01 | Down $ -0.06 | $145.08 | $145.01 | 3,500 |
| 09:50 AM | $145.07 | Up $0.19 | $145.07 | $144.82 | 2,100 |
| 09:49 AM | $144.88 | Down $ -0.25 | $145.22 | $144.88 | 9,700 |
| 09:48 AM | $145.13 | Up $0.25 | $145.13 | $144.91 | 2,700 |
| 09:47 AM | $144.88 | Down $ -0.01 | $144.97 | $144.88 | 600 |
| 09:46 AM | $144.89 | Down $ -0.04 | $145.10 | $144.85 | 2,800 |
| 09:45 AM | $144.93 | Down $ -0.06 | $144.96 | $144.93 | 400 |
| 09:44 AM | $144.99 | Down $ -0.09 | $145.08 | $144.99 | 500 |
| 09:43 AM | $145.08 | Down $ -0.32 | $145.35 | $145.08 | 1,400 |
| 09:42 AM | $145.40 | Up $0.05 | $145.40 | $145.23 | 4,100 |
| 09:41 AM | $145.35 | Up $0.21 | $145.38 | $145.24 | 2,100 |
| 09:40 AM | $145.14 | Up $0.00 | $145.30 | $145.14 | 3,600 |
| 09:39 AM | $145.14 | Up $0.04 | $145.14 | $145.02 | 3,200 |
| 09:38 AM | $145.10 | Up $0.16 | $145.10 | $144.89 | 2,200 |
| 09:37 AM | $144.94 | Down $ -0.13 | $145.12 | $144.92 | 3,200 |
| 09:36 AM | $145.07 | Up $0.45 | $145.07 | $144.63 | 3,400 |
| 09:35 AM | $144.62 | Up $0.18 | $144.63 | $144.35 | 2,400 |
| 09:34 AM | $144.44 | Down $ -0.08 | $144.53 | $144.24 | 2,200 |
| 09:33 AM | $144.52 | Up $0.13 | $144.52 | $144.32 | 700 |
| 09:32 AM | $144.39 | Down $ -0.06 | $144.39 | $144.18 | 500 |
| 09:31 AM | $144.45 | Down $ -0.24 | $144.55 | $144.45 | 600 |
| 09:30 AM | $144.69 | Up $0.92 | $145.37 | $144.39 | 23,100 |
| Previous close | $143.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/02/2026 | $144.20 | $144.45 | $144.67 | $143.44 | 1,950,700 |
| 10/02/2026 | $143.77 | $144.76 | $145.25 | $143.77 | 1,635,900 |
| 09/02/2026 | $140.14 | $138.92 | $140.33 | $138.53 | 900,700 |
| 06/02/2026 | $138.55 | $137.27 | $138.55 | $136.86 | 968,500 |
| 05/02/2026 | $137.07 | $136.93 | $137.25 | $136.37 | 1,190,900 |
| 04/02/2026 | $135.23 | $136.24 | $136.84 | $134.82 | 1,167,000 |
| 03/02/2026 | $131.64 | $130.59 | $131.69 | $130.04 | 1,372,100 |
| 02/02/2026 | $130.79 | $129.77 | $131.05 | $129.51 | 1,168,700 |
| 30/01/2026 | $130.99 | $131.94 | $132.90 | $130.82 | 1,695,900 |
| 29/01/2026 | $136.17 | $135.04 | $136.42 | $134.80 | 1,852,200 |
| 28/01/2026 | $133.70 | $134.58 | $134.79 | $133.58 | 1,326,200 |
| 27/01/2026 | $136.52 | $137.01 | $137.20 | $135.80 | 981,600 |
| 26/01/2026 | $136.98 | $136.26 | $137.20 | $136.20 | 565,400 |
| 23/01/2026 | $136.78 | $138.16 | $138.18 | $136.64 | 647,400 |
| 22/01/2026 | $137.90 | $137.66 | $138.08 | $137.39 | 413,100 |
| 21/01/2026 | $137.41 | $136.04 | $138.36 | $135.76 | 792,400 |
| 20/01/2026 | $134.44 | $137.00 | $137.15 | $134.30 | 1,233,900 |
| 19/01/2026 | $139.34 | $138.54 | $139.44 | $138.42 | 264,900 |
| 16/01/2026 | $139.28 | $138.11 | $139.31 | $137.87 | 987,700 |
| 15/01/2026 | $137.98 | $136.58 | $138.08 | $136.54 | 836,500 |
| 14/01/2026 | $135.58 | $135.42 | $136.20 | $135.07 | 1,030,200 |
| 13/01/2026 | $135.15 | $134.80 | $135.57 | $134.70 | 664,200 |
| 12/01/2026 | $137.37 | $137.10 | $137.54 | $136.35 | 939,200 |
| 09/01/2026 | $137.69 | $137.57 | $137.77 | $137.06 | 561,900 |
| 08/01/2026 | $137.89 | $137.49 | $137.91 | $137.05 | 1,061,600 |
| 07/01/2026 | $134.00 | $137.26 | $137.40 | $133.90 | 846,900 |
| 06/01/2026 | $139.00 | $137.56 | $139.19 | $137.50 | 1,750,700 |
| 05/01/2026 | $136.76 | $137.48 | $138.01 | $136.69 | 452,300 |
| 02/01/2026 | $137.78 | $137.54 | $138.20 | $136.87 | 496,200 |
| 31/12/2025 | $135.75 | $135.90 | $136.16 | $135.67 | 445,400 |
Graphs are not available, please refer to the detailed table