Find a quote
CANADIAN NATIONAL RAILWAY CO.
170.96 Up 1.71 (1.00 %)
Delayed : 2026/07/02 14:31:22
- Previous close $169.25
- Opening $170.67
- Today High $173.18
- Today Low $169.05
- Price Bid $170.96
- Price Ask $170.96
- 52 Weeks High $173.18
- 52 Weeks Low $126.11
- Size Bid 4
- Size Ask 1
- Volume 629,060
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:31 PM | $171.00 | Up $0.12 | $171.04 | $170.93 | 4,100 |
| 02:30 PM | $170.88 | Up $0.03 | $170.88 | $170.81 | 700 |
| 02:29 PM | $170.85 | Up $0.04 | $170.86 | $170.85 | 300 |
| 02:28 PM | $170.81 | Up $0.00 | $170.81 | $170.81 | 100 |
| 02:27 PM | $170.81 | Down $ -0.03 | $170.81 | $170.81 | 100 |
| 02:26 PM | $170.84 | Up $0.03 | $170.84 | $170.84 | 200 |
| 02:25 PM | $170.81 | Down $ -0.10 | $170.95 | $170.81 | 4,900 |
| 02:24 PM | $170.91 | Up $0.00 | $170.91 | $170.91 | 100 |
| 02:23 PM | $170.91 | Up $0.03 | $170.91 | $170.91 | 100 |
| 02:21 PM | $170.88 | Down $ -0.01 | $170.88 | $170.88 | 700 |
| 02:21 PM | $170.88 | Up $0.00 | $170.88 | $170.88 | 0 |
| 02:19 PM | $170.89 | Up $0.02 | $170.94 | $170.89 | 3,600 |
| 02:19 PM | $170.89 | Up $0.00 | $170.94 | $170.89 | 0 |
| 02:18 PM | $170.87 | Down $ -0.06 | $170.92 | $170.87 | 1,300 |
| 02:17 PM | $170.93 | Down $ -0.08 | $170.97 | $170.93 | 1,200 |
| 02:16 PM | $171.02 | Down $ -0.05 | $171.02 | $171.02 | 300 |
| 02:15 PM | $171.06 | Down $ -0.11 | $171.11 | $171.05 | 3,200 |
| 02:13 PM | $171.17 | Up $0.04 | $171.17 | $171.14 | 500 |
| 02:13 PM | $171.17 | Up $0.00 | $171.17 | $171.14 | 0 |
| 02:12 PM | $171.13 | Up $0.00 | $171.13 | $171.13 | 100 |
| 02:11 PM | $171.13 | Up $0.09 | $171.13 | $171.08 | 900 |
| 02:09 PM | $171.04 | Down $ -0.09 | $171.05 | $171.04 | 700 |
| 02:09 PM | $171.04 | Up $0.00 | $171.05 | $171.04 | 0 |
| 02:08 PM | $171.13 | Up $0.07 | $171.13 | $171.08 | 700 |
| 02:07 PM | $171.06 | Down $ -0.05 | $171.06 | $170.97 | 4,700 |
| 02:06 PM | $171.11 | Up $0.03 | $171.11 | $171.09 | 200 |
| 02:05 PM | $171.08 | Up $0.07 | $171.08 | $171.01 | 2,400 |
| 02:04 PM | $171.01 | Up $0.08 | $171.01 | $171.00 | 200 |
| 02:03 PM | $170.93 | Down $ -0.07 | $170.98 | $170.93 | 1,200 |
| 02:02 PM | $171.00 | Up $0.06 | $171.01 | $170.96 | 1,000 |
| 02:01 PM | $170.94 | Up $0.00 | $170.94 | $170.89 | 1,600 |
| 02:00 PM | $170.93 | Down $ -0.09 | $171.00 | $170.93 | 1,900 |
| 01:56 PM | $171.02 | Down $ -0.08 | $171.03 | $171.02 | 700 |
| 01:56 PM | $171.02 | Up $0.00 | $171.03 | $171.02 | 0 |
| 01:56 PM | $171.02 | Up $0.00 | $171.03 | $171.02 | 0 |
| 01:56 PM | $171.02 | Up $0.00 | $171.03 | $171.02 | 0 |
| 01:55 PM | $171.10 | Down $ -0.05 | $171.18 | $171.10 | 2,000 |
| 01:54 PM | $171.15 | Down $ -0.01 | $171.20 | $171.15 | 600 |
| 01:53 PM | $171.16 | Up $0.03 | $171.16 | $171.15 | 400 |
| 01:52 PM | $171.13 | Up $0.00 | $171.14 | $171.10 | 700 |
| 01:51 PM | $171.13 | Up $0.02 | $171.14 | $171.06 | 700 |
| 01:50 PM | $171.11 | Down $ -0.01 | $171.15 | $171.08 | 1,500 |
| 01:49 PM | $171.12 | Up $0.03 | $171.15 | $171.12 | 1,000 |
| 01:48 PM | $171.10 | Down $ -0.02 | $171.15 | $171.05 | 900 |
| 01:47 PM | $171.11 | Up $0.02 | $171.11 | $171.10 | 300 |
| 01:46 PM | $171.09 | Up $0.13 | $171.09 | $171.02 | 1,600 |
| 01:45 PM | $170.96 | Down $ -0.04 | $170.97 | $170.96 | 300 |
| 01:43 PM | $171.00 | Up $0.14 | $171.00 | $170.95 | 900 |
| 01:43 PM | $171.00 | Up $0.00 | $171.00 | $170.95 | 0 |
| 01:42 PM | $170.86 | Down $ -0.06 | $170.92 | $170.85 | 1,700 |
| 01:41 PM | $170.92 | Up $0.00 | $171.02 | $170.92 | 800 |
| 01:40 PM | $170.92 | Down $ -0.06 | $170.92 | $170.92 | 200 |
| 01:39 PM | $170.98 | Down $ -0.13 | $171.10 | $170.98 | 700 |
| 01:37 PM | $171.11 | Down $ -0.09 | $171.23 | $171.10 | 1,900 |
| 01:37 PM | $171.11 | Up $0.00 | $171.23 | $171.10 | 0 |
| 01:36 PM | $171.20 | Up $0.09 | $171.21 | $171.10 | 4,800 |
| 01:35 PM | $171.11 | Down $ -0.02 | $171.15 | $171.07 | 1,200 |
| 01:34 PM | $171.13 | Down $ -0.07 | $171.13 | $171.13 | 300 |
| 01:33 PM | $171.20 | Up $0.07 | $171.20 | $171.13 | 1,000 |
| 01:32 PM | $171.13 | Down $ -0.06 | $171.19 | $171.13 | 700 |
| 01:31 PM | $171.19 | Up $0.04 | $171.20 | $171.19 | 700 |
| 01:30 PM | $171.15 | Up $0.01 | $171.15 | $171.15 | 100 |
| 01:29 PM | $171.14 | Down $ -0.02 | $171.15 | $171.14 | 400 |
| 01:28 PM | $171.16 | Down $ -0.20 | $171.30 | $171.16 | 1,200 |
| 01:26 PM | $171.36 | Up $0.06 | $171.36 | $171.33 | 300 |
| 01:26 PM | $171.36 | Up $0.00 | $171.36 | $171.33 | 0 |
| 01:25 PM | $171.30 | Up $0.06 | $171.30 | $171.30 | 200 |
| 01:24 PM | $171.24 | Up $0.10 | $171.24 | $171.08 | 2,400 |
| 01:23 PM | $171.14 | Up $0.02 | $171.14 | $171.14 | 100 |
| 01:20 PM | $171.12 | Down $ -0.06 | $171.12 | $171.10 | 1,600 |
| 01:20 PM | $171.12 | Up $0.00 | $171.12 | $171.10 | 0 |
| 01:20 PM | $171.12 | Up $0.00 | $171.12 | $171.10 | 0 |
| 01:19 PM | $171.18 | Up $0.02 | $171.18 | $171.18 | 200 |
| 01:18 PM | $171.17 | Down $ -0.03 | $171.22 | $171.17 | 500 |
| 01:17 PM | $171.19 | Up $0.06 | $171.19 | $171.18 | 700 |
| 01:15 PM | $171.13 | Up $0.07 | $171.17 | $171.06 | 1,600 |
| 01:15 PM | $171.13 | Up $0.00 | $171.17 | $171.06 | 0 |
| 01:13 PM | $171.05 | Down $ -0.04 | $171.17 | $171.05 | 2,800 |
| 01:13 PM | $171.05 | Up $0.00 | $171.17 | $171.05 | 0 |
| 01:10 PM | $171.09 | Up $0.04 | $171.09 | $171.09 | 100 |
| 01:10 PM | $171.09 | Up $0.00 | $171.09 | $171.09 | 0 |
| 01:10 PM | $171.09 | Up $0.00 | $171.09 | $171.09 | 0 |
| 01:09 PM | $171.05 | Down $ -0.11 | $171.17 | $171.05 | 1,200 |
| 01:08 PM | $171.16 | Up $0.09 | $171.16 | $171.09 | 1,200 |
| 01:07 PM | $171.07 | Up $0.06 | $171.07 | $171.05 | 300 |
| 01:06 PM | $171.01 | Down $0.00 | $171.01 | $171.01 | 100 |
| 01:05 PM | $171.01 | Down $ -0.06 | $171.01 | $170.99 | 600 |
| 01:04 PM | $171.07 | Up $0.00 | $171.07 | $171.01 | 300 |
| 01:03 PM | $171.07 | Down $ -0.18 | $171.31 | $171.07 | 1,700 |
| 01:02 PM | $171.25 | Down $ -0.06 | $171.36 | $171.25 | 1,800 |
| 01:01 PM | $171.31 | Down $ -0.06 | $171.37 | $171.31 | 600 |
| 01:00 PM | $171.37 | Up $0.17 | $171.37 | $171.21 | 3,100 |
| 12:59 PM | $171.20 | Up $0.02 | $171.20 | $171.20 | 100 |
| 12:57 PM | $171.18 | Down $ -0.18 | $171.27 | $171.18 | 500 |
| 12:57 PM | $171.18 | Up $0.00 | $171.27 | $171.18 | 0 |
| 12:56 PM | $171.36 | Down $ -0.03 | $171.47 | $171.28 | 1,600 |
| 12:55 PM | $171.39 | Up $0.03 | $171.39 | $171.39 | 100 |
| 12:53 PM | $171.36 | Down $ -0.11 | $171.46 | $171.36 | 1,400 |
| 12:53 PM | $171.36 | Up $0.00 | $171.46 | $171.36 | 0 |
| 12:52 PM | $171.47 | Up $0.07 | $171.47 | $171.41 | 600 |
| 12:50 PM | $171.40 | Down $ -0.07 | $171.44 | $171.39 | 800 |
| 12:50 PM | $171.40 | Up $0.00 | $171.44 | $171.39 | 0 |
| 12:48 PM | $171.47 | Up $0.08 | $171.47 | $171.41 | 500 |
| 12:48 PM | $171.47 | Up $0.00 | $171.47 | $171.41 | 0 |
| 12:47 PM | $171.39 | Up $0.00 | $171.39 | $171.37 | 500 |
| 12:46 PM | $171.39 | Down $ -0.13 | $171.46 | $171.33 | 900 |
| 12:45 PM | $171.52 | Down $ -0.18 | $171.66 | $171.52 | 700 |
| 12:44 PM | $171.70 | Down $ -0.04 | $171.75 | $171.70 | 1,900 |
| 12:42 PM | $171.74 | Down $ -0.01 | $171.75 | $171.74 | 1,200 |
| 12:42 PM | $171.74 | Up $0.00 | $171.75 | $171.74 | 0 |
| 12:41 PM | $171.75 | Down $ -0.09 | $171.81 | $171.75 | 2,700 |
| 12:40 PM | $171.84 | Down $ -0.04 | $171.89 | $171.84 | 200 |
| 12:39 PM | $171.88 | Up $0.12 | $171.88 | $171.82 | 600 |
| 12:38 PM | $171.76 | Down $ -0.04 | $171.79 | $171.76 | 400 |
| 12:37 PM | $171.80 | Down $ -0.12 | $171.84 | $171.80 | 1,400 |
| 12:36 PM | $171.92 | Up $0.03 | $171.93 | $171.91 | 400 |
| 12:35 PM | $171.89 | Up $0.02 | $171.89 | $171.89 | 300 |
| 12:34 PM | $171.87 | Down $ -0.04 | $171.87 | $171.80 | 1,400 |
| 12:33 PM | $171.91 | Up $0.05 | $171.91 | $171.91 | 100 |
| 12:32 PM | $171.86 | Up $0.16 | $171.86 | $171.78 | 900 |
| 12:31 PM | $171.70 | Down $ -0.01 | $171.79 | $171.70 | 3,400 |
| 12:30 PM | $171.71 | Down $ -0.12 | $171.82 | $171.71 | 500 |
| 12:29 PM | $171.83 | Down $ -0.04 | $171.87 | $171.83 | 1,500 |
| 12:28 PM | $171.87 | Up $0.01 | $171.94 | $171.87 | 600 |
| 12:27 PM | $171.86 | Down $0.00 | $171.93 | $171.86 | 1,400 |
| 12:26 PM | $171.87 | Up $0.00 | $171.87 | $171.80 | 500 |
| 12:24 PM | $171.87 | Up $0.03 | $171.87 | $171.87 | 100 |
| 12:24 PM | $171.87 | Up $0.00 | $171.87 | $171.87 | 0 |
| 12:23 PM | $171.84 | Down $ -0.04 | $171.92 | $171.84 | 400 |
| 12:22 PM | $171.89 | Up $0.08 | $171.91 | $171.88 | 2,200 |
| 12:21 PM | $171.80 | Up $0.05 | $171.88 | $171.80 | 1,500 |
| 12:20 PM | $171.75 | Down $ -0.27 | $171.95 | $171.75 | 2,300 |
| 12:19 PM | $172.02 | Up $0.10 | $172.02 | $172.00 | 400 |
| 12:18 PM | $171.92 | Down $ -0.11 | $171.93 | $171.92 | 300 |
| 12:17 PM | $172.03 | Up $0.18 | $172.03 | $171.93 | 2,200 |
| 12:16 PM | $171.85 | Down $ -0.01 | $171.86 | $171.85 | 400 |
| 12:15 PM | $171.86 | Down $ -0.07 | $171.91 | $171.86 | 500 |
| 12:14 PM | $171.93 | Down $ -0.13 | $172.05 | $171.93 | 2,000 |
| 12:13 PM | $172.06 | Down $ -0.05 | $172.09 | $172.06 | 600 |
| 12:11 PM | $172.11 | Up $0.13 | $172.31 | $172.01 | 3,300 |
| 12:11 PM | $172.11 | Up $0.00 | $172.31 | $172.01 | 0 |
| 12:10 PM | $171.98 | Down $ -0.03 | $171.98 | $171.98 | 1,500 |
| 12:09 PM | $172.02 | Up $0.00 | $172.02 | $171.99 | 900 |
| 12:08 PM | $172.02 | Up $0.02 | $172.04 | $171.99 | 2,000 |
| 12:06 PM | $171.99 | Up $0.07 | $172.01 | $171.96 | 400 |
| 12:06 PM | $171.99 | Up $0.00 | $172.01 | $171.96 | 0 |
| 12:05 PM | $171.92 | Down $ -0.04 | $172.01 | $171.92 | 2,200 |
| 12:04 PM | $171.96 | Down $ -0.04 | $172.05 | $171.96 | 3,800 |
| 12:03 PM | $172.01 | Up $0.06 | $172.03 | $171.94 | 1,400 |
| 12:02 PM | $171.95 | Down $ -0.04 | $171.96 | $171.88 | 1,800 |
| 12:01 PM | $171.99 | Up $0.02 | $171.99 | $171.99 | 600 |
| 12:00 PM | $171.97 | Up $0.06 | $171.98 | $171.91 | 400 |
| 11:59 AM | $171.91 | Up $0.07 | $171.91 | $171.84 | 1,300 |
| 11:58 AM | $171.84 | Up $0.22 | $171.84 | $171.69 | 1,200 |
| 11:57 AM | $171.62 | Up $0.08 | $171.67 | $171.60 | 600 |
| 11:56 AM | $171.54 | Down $ -0.04 | $171.54 | $171.54 | 200 |
| 11:55 AM | $171.58 | Down $ -0.08 | $171.61 | $171.58 | 1,000 |
| 11:53 AM | $171.66 | Up $0.00 | $171.66 | $171.66 | 200 |
| 11:53 AM | $171.66 | Up $0.00 | $171.66 | $171.66 | 0 |
| 11:52 AM | $171.66 | Up $0.19 | $171.66 | $171.56 | 1,200 |
| 11:51 AM | $171.47 | Up $0.00 | $171.48 | $171.47 | 500 |
| 11:50 AM | $171.47 | Down $ -0.09 | $171.57 | $171.47 | 6,500 |
| 11:49 AM | $171.56 | Down $ -0.01 | $171.57 | $171.56 | 400 |
| 11:48 AM | $171.57 | Down $ -0.15 | $171.67 | $171.57 | 1,200 |
| 11:47 AM | $171.72 | Up $0.01 | $171.72 | $171.67 | 200 |
| 11:46 AM | $171.71 | Down $ -0.06 | $171.81 | $171.71 | 1,200 |
| 11:45 AM | $171.77 | Down $ -0.08 | $171.80 | $171.77 | 800 |
| 11:44 AM | $171.85 | Up $0.10 | $171.86 | $171.79 | 1,300 |
| 11:43 AM | $171.75 | Up $0.10 | $171.78 | $171.69 | 1,100 |
| 11:42 AM | $171.65 | Down $ -0.09 | $171.75 | $171.65 | 1,100 |
| 11:41 AM | $171.74 | Down $ -0.15 | $171.84 | $171.74 | 1,000 |
| 11:40 AM | $171.89 | Down $ -0.01 | $171.94 | $171.84 | 1,200 |
| 11:39 AM | $171.90 | Up $0.00 | $171.90 | $171.85 | 300 |
| 11:38 AM | $171.90 | Down $ -0.02 | $171.96 | $171.90 | 1,100 |
| 11:37 AM | $171.92 | Up $0.25 | $171.92 | $171.68 | 3,900 |
| 11:36 AM | $171.67 | Up $0.08 | $171.67 | $171.56 | 1,000 |
| 11:35 AM | $171.59 | Down $ -0.03 | $171.64 | $171.58 | 600 |
| 11:34 AM | $171.62 | Down $ -0.11 | $171.74 | $171.62 | 1,000 |
| 11:33 AM | $171.73 | Down $ -0.11 | $171.86 | $171.73 | 1,700 |
| 11:32 AM | $171.84 | Down $ -0.13 | $172.00 | $171.84 | 2,000 |
| 11:31 AM | $171.97 | Up $0.02 | $171.97 | $171.94 | 300 |
| 11:30 AM | $171.95 | Up $0.03 | $171.95 | $171.95 | 400 |
| 11:29 AM | $171.92 | Down $ -0.21 | $172.12 | $171.90 | 1,800 |
| 11:28 AM | $172.12 | Down $ -0.05 | $172.21 | $172.12 | 1,000 |
| 11:27 AM | $172.17 | Down $ -0.14 | $172.35 | $172.17 | 1,100 |
| 11:26 AM | $172.31 | Down $ -0.07 | $172.45 | $172.31 | 1,600 |
| 11:25 AM | $172.38 | Up $0.11 | $172.38 | $172.22 | 3,400 |
| 11:24 AM | $172.27 | Up $0.08 | $172.33 | $172.23 | 1,400 |
| 11:23 AM | $172.19 | Up $0.08 | $172.22 | $172.09 | 2,200 |
| 11:22 AM | $172.11 | Down $ -0.16 | $172.25 | $172.11 | 3,300 |
| 11:21 AM | $172.27 | Up $0.05 | $172.27 | $172.20 | 700 |
| 11:20 AM | $172.22 | Up $0.06 | $172.22 | $172.06 | 1,400 |
| 11:19 AM | $172.16 | Down $ -0.23 | $172.36 | $172.16 | 1,000 |
| 11:18 AM | $172.39 | Up $0.01 | $172.39 | $172.33 | 5,000 |
| 11:17 AM | $172.38 | Down $ -0.02 | $172.39 | $172.38 | 200 |
| 11:16 AM | $172.40 | Down $ -0.20 | $172.60 | $172.40 | 800 |
| 11:15 AM | $172.60 | Down $ -0.10 | $172.76 | $172.60 | 1,300 |
| 11:14 AM | $172.70 | Down $ -0.13 | $172.87 | $172.69 | 1,200 |
| 11:13 AM | $172.83 | Up $0.14 | $172.83 | $172.69 | 1,000 |
| 11:12 AM | $172.69 | Up $0.05 | $172.69 | $172.64 | 500 |
| 11:11 AM | $172.64 | Up $0.29 | $172.64 | $172.40 | 1,900 |
| 11:10 AM | $172.35 | Up $0.05 | $172.35 | $172.30 | 500 |
| 11:09 AM | $172.30 | Up $0.21 | $172.30 | $172.16 | 1,500 |
| 11:08 AM | $172.09 | Down $ -0.12 | $172.26 | $172.09 | 1,000 |
| 11:07 AM | $172.21 | Down $ -0.49 | $172.69 | $172.21 | 13,300 |
| 11:06 AM | $172.70 | Down $ -0.13 | $172.79 | $172.64 | 6,400 |
| 11:05 AM | $172.83 | Down $ -0.05 | $172.86 | $172.80 | 900 |
| 11:04 AM | $172.88 | Up $0.15 | $172.88 | $172.73 | 900 |
| 11:03 AM | $172.73 | Up $0.06 | $172.73 | $172.67 | 700 |
| 11:02 AM | $172.67 | Up $0.04 | $172.67 | $172.58 | 2,300 |
| 11:01 AM | $172.63 | Down $ -0.09 | $172.78 | $172.59 | 9,400 |
| 11:00 AM | $172.72 | Down $ -0.07 | $172.79 | $172.69 | 5,300 |
| 10:59 AM | $172.79 | Up $0.05 | $172.80 | $172.73 | 3,700 |
| 10:58 AM | $172.74 | Down $ -0.01 | $172.80 | $172.74 | 4,600 |
| 10:57 AM | $172.75 | Down $ -0.02 | $172.77 | $172.73 | 1,500 |
| 10:56 AM | $172.77 | Down $ -0.03 | $172.77 | $172.76 | 400 |
| 10:55 AM | $172.80 | Down $ -0.01 | $172.86 | $172.76 | 500 |
| 10:54 AM | $172.82 | Up $0.03 | $172.83 | $172.81 | 500 |
| 10:53 AM | $172.79 | Down $ -0.12 | $172.89 | $172.78 | 1,600 |
| 10:52 AM | $172.91 | Down $ -0.05 | $172.91 | $172.91 | 200 |
| 10:51 AM | $172.96 | Up $0.02 | $172.96 | $172.84 | 1,100 |
| 10:50 AM | $172.95 | Up $0.06 | $172.98 | $172.89 | 700 |
| 10:49 AM | $172.88 | Down $ -0.30 | $173.15 | $172.88 | 1,800 |
| 10:48 AM | $173.18 | Up $0.25 | $173.18 | $172.94 | 3,700 |
| 10:47 AM | $172.93 | Up $0.07 | $172.93 | $172.90 | 200 |
| 10:46 AM | $172.86 | Down $ -0.08 | $172.97 | $172.68 | 3,800 |
| 10:45 AM | $172.94 | Down $ -0.14 | $173.00 | $172.90 | 700 |
| 10:44 AM | $173.08 | Up $0.33 | $173.08 | $172.83 | 3,900 |
| 10:43 AM | $172.75 | Down $ -0.03 | $172.80 | $172.75 | 4,400 |
| 10:42 AM | $172.78 | Down $ -0.03 | $172.78 | $172.75 | 600 |
| 10:41 AM | $172.81 | Up $0.05 | $172.81 | $172.63 | 1,100 |
| 10:40 AM | $172.76 | Up $0.25 | $172.76 | $172.56 | 1,800 |
| 10:39 AM | $172.51 | Down $ -0.06 | $172.55 | $172.51 | 600 |
| 10:38 AM | $172.57 | Up $0.08 | $172.57 | $172.43 | 1,900 |
| 10:37 AM | $172.49 | Down $ -0.08 | $172.52 | $172.47 | 2,500 |
| 10:36 AM | $172.57 | Up $0.09 | $172.57 | $172.52 | 900 |
| 10:35 AM | $172.48 | Up $0.20 | $172.50 | $172.25 | 8,200 |
| 10:34 AM | $172.28 | Down $ -0.16 | $172.36 | $172.28 | 600 |
| 10:33 AM | $172.44 | Down $0.00 | $172.49 | $172.39 | 800 |
| 10:32 AM | $172.45 | Up $0.14 | $172.49 | $172.31 | 1,500 |
| 10:31 AM | $172.30 | Up $0.11 | $172.30 | $172.25 | 800 |
| 10:30 AM | $172.19 | Up $0.04 | $172.25 | $171.92 | 2,700 |
| 10:29 AM | $172.15 | Up $0.18 | $172.23 | $171.95 | 57,400 |
| 10:28 AM | $171.97 | Up $0.09 | $172.15 | $171.95 | 3,100 |
| 10:27 AM | $171.88 | Down $ -0.13 | $172.06 | $171.88 | 2,300 |
| 10:26 AM | $172.01 | Up $0.10 | $172.06 | $171.80 | 1,900 |
| 10:25 AM | $171.91 | Down $ -0.10 | $172.05 | $171.90 | 2,300 |
| 10:24 AM | $172.01 | Up $0.06 | $172.01 | $171.86 | 9,900 |
| 10:23 AM | $171.95 | Up $0.22 | $171.95 | $171.73 | 1,900 |
| 10:22 AM | $171.73 | Down $ -0.11 | $171.85 | $171.72 | 1,300 |
| 10:21 AM | $171.84 | Up $0.13 | $171.84 | $171.70 | 1,500 |
| 10:20 AM | $171.71 | Down $ -0.20 | $171.85 | $171.71 | 1,200 |
| 10:19 AM | $171.91 | Up $0.10 | $171.99 | $171.65 | 5,600 |
| 10:18 AM | $171.81 | Up $0.28 | $171.86 | $171.58 | 2,900 |
| 10:17 AM | $171.53 | Down $ -0.21 | $171.75 | $171.53 | 1,900 |
| 10:16 AM | $171.74 | Up $0.26 | $171.74 | $171.41 | 5,100 |
| 10:15 AM | $171.48 | Down $ -0.02 | $171.53 | $171.38 | 700 |
| 10:14 AM | $171.50 | Up $0.32 | $171.50 | $171.24 | 2,900 |
| 10:13 AM | $171.18 | Down $ -0.14 | $171.38 | $171.10 | 3,400 |
| 10:12 AM | $171.32 | Up $0.06 | $171.32 | $171.20 | 1,400 |
| 10:11 AM | $171.26 | Up $0.30 | $171.26 | $171.00 | 1,200 |
| 10:10 AM | $170.96 | Up $0.33 | $170.96 | $170.74 | 4,700 |
| 10:09 AM | $170.63 | Down $ -0.02 | $170.79 | $170.63 | 1,500 |
| 10:08 AM | $170.65 | Up $0.08 | $170.74 | $170.60 | 1,700 |
| 10:07 AM | $170.57 | Up $0.20 | $170.57 | $170.37 | 1,600 |
| 10:06 AM | $170.37 | Up $0.13 | $170.37 | $170.28 | 1,600 |
| 10:05 AM | $170.24 | Down $ -0.24 | $170.50 | $170.24 | 4,500 |
| 10:04 AM | $170.48 | Up $0.07 | $170.48 | $170.44 | 400 |
| 10:03 AM | $170.41 | Up $0.18 | $170.48 | $170.23 | 4,000 |
| 10:02 AM | $170.23 | Up $0.07 | $170.23 | $170.05 | 2,000 |
| 10:01 AM | $170.16 | Down $ -0.15 | $170.19 | $169.95 | 5,300 |
| 10:00 AM | $170.31 | Down $ -0.16 | $170.53 | $170.26 | 3,700 |
| 09:59 AM | $170.47 | Up $0.10 | $170.47 | $170.41 | 900 |
| 09:58 AM | $170.37 | Up $0.21 | $170.37 | $170.13 | 3,000 |
| 09:57 AM | $170.16 | Down $ -0.27 | $170.39 | $170.16 | 2,900 |
| 09:55 AM | $170.43 | Up $0.07 | $170.43 | $170.25 | 1,400 |
| 09:55 AM | $170.43 | Up $0.00 | $170.43 | $170.25 | 0 |
| 09:54 AM | $170.36 | Up $0.16 | $170.36 | $170.12 | 2,200 |
| 09:53 AM | $170.20 | Up $0.04 | $170.20 | $170.03 | 3,700 |
| 09:52 AM | $170.16 | Down $ -0.06 | $170.16 | $170.16 | 100 |
| 09:51 AM | $170.22 | Down $ -0.15 | $170.28 | $170.22 | 1,200 |
| 09:50 AM | $170.36 | Up $0.13 | $170.36 | $170.14 | 1,300 |
| 09:49 AM | $170.23 | Up $0.04 | $170.23 | $170.02 | 1,400 |
| 09:48 AM | $170.19 | Up $0.21 | $170.19 | $170.03 | 2,200 |
| 09:47 AM | $169.98 | Down $ -0.60 | $170.48 | $169.98 | 61,700 |
| 09:46 AM | $170.58 | Down $ -0.01 | $170.72 | $170.52 | 1,800 |
| 09:45 AM | $170.59 | Down $ -0.30 | $171.01 | $170.51 | 7,100 |
| 09:44 AM | $170.89 | Up $1.13 | $170.96 | $169.86 | 5,800 |
| 09:43 AM | $169.76 | Up $0.14 | $169.82 | $169.67 | 2,500 |
| 09:42 AM | $169.62 | Up $0.16 | $169.62 | $169.41 | 2,100 |
| 09:41 AM | $169.46 | Down $ -0.06 | $169.56 | $169.44 | 2,600 |
| 09:40 AM | $169.52 | Down $ -0.34 | $169.96 | $169.51 | 4,500 |
| 09:39 AM | $169.87 | Up $0.02 | $169.87 | $169.87 | 100 |
| 09:38 AM | $169.85 | Down $ -0.18 | $170.08 | $169.85 | 5,700 |
| 09:37 AM | $170.03 | Down $ -0.02 | $170.04 | $170.03 | 1,200 |
| 09:36 AM | $170.05 | Up $0.39 | $170.11 | $169.65 | 1,900 |
| 09:35 AM | $169.66 | Up $0.28 | $169.66 | $169.05 | 3,500 |
| 09:34 AM | $169.38 | Down $ -0.33 | $169.73 | $169.38 | 900 |
| 09:33 AM | $169.71 | Down $ -0.24 | $170.09 | $169.69 | 3,000 |
| 09:32 AM | $169.95 | Down $ -0.09 | $170.41 | $169.95 | 1,300 |
| 09:31 AM | $170.04 | Down $ -0.40 | $170.63 | $170.04 | 500 |
| 09:30 AM | $170.44 | Up $1.19 | $171.29 | $170.40 | 41,300 |
| Previous close | $169.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/07/2026 | $171.44 | $171.95 | $172.31 | $170.81 | 164,200 |
| 30/06/2026 | $169.25 | $170.65 | $170.99 | $168.99 | 2,005,700 |
| 29/06/2026 | $170.83 | $171.09 | $171.40 | $169.41 | 1,363,600 |
| 26/06/2026 | $171.00 | $170.87 | $171.48 | $170.38 | 1,163,900 |
| 25/06/2026 | $170.79 | $170.89 | $171.23 | $169.60 | 1,128,900 |
| 24/06/2026 | $165.00 | $165.65 | $166.04 | $164.54 | 883,500 |
| 23/06/2026 | $163.27 | $163.95 | $164.04 | $162.82 | 1,660,100 |
| 22/06/2026 | $161.59 | $162.30 | $162.64 | $161.00 | 2,670,700 |
| 19/06/2026 | $159.73 | $160.49 | $160.66 | $159.65 | 791,300 |
| 18/06/2026 | $160.40 | $161.23 | $161.29 | $159.09 | 1,073,300 |
| 17/06/2026 | $160.96 | $163.10 | $163.22 | $160.05 | 830,700 |
| 16/06/2026 | $164.88 | $164.94 | $165.24 | $164.32 | 1,462,600 |
| 15/06/2026 | $164.27 | $164.05 | $164.64 | $163.71 | 2,070,700 |
| 12/06/2026 | $166.47 | $166.02 | $167.21 | $165.42 | 1,701,200 |
| 11/06/2026 | $164.98 | $165.70 | $165.92 | $164.64 | 2,936,500 |
| 10/06/2026 | $166.50 | $167.49 | $167.81 | $166.24 | 1,901,600 |
| 09/06/2026 | $167.87 | $166.94 | $168.55 | $166.65 | 1,609,900 |
| 08/06/2026 | $168.70 | $168.00 | $169.21 | $167.48 | 939,400 |
| 05/06/2026 | $167.94 | $167.72 | $168.28 | $167.05 | 1,029,900 |
| 04/06/2026 | $166.20 | $166.07 | $166.63 | $165.01 | 679,500 |
| 03/06/2026 | $165.97 | $168.95 | $169.19 | $165.95 | 1,194,300 |
| 02/06/2026 | $167.82 | $166.68 | $168.36 | $165.99 | 1,018,000 |
| 01/06/2026 | $165.14 | $163.67 | $166.11 | $163.44 | 1,791,900 |
| 29/05/2026 | $163.25 | $164.09 | $164.51 | $162.96 | 2,822,900 |
| 28/05/2026 | $163.82 | $163.63 | $164.31 | $163.24 | 674,900 |
| 27/05/2026 | $163.86 | $162.84 | $164.28 | $162.76 | 1,637,000 |
| 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 |
Graphs are not available, please refer to the detailed table