Find a quote
CANADIAN NATIONAL RAILWAY CO.
133.42 Down -2.04 (-1.53 %)
Delayed : 2025/12/16 16:01:00
- Previous close $135.46
- Opening $135.19
- Today High $135.51
- Today Low $133.32
- Price Bid $133.31
- Price Ask $133.31
- 52 Weeks High $154.56
- 52 Weeks Low $126.11
- Size Bid 4
- Size Ask 149
- Volume 1,335,892
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $133.42 | Up $0.06 | $133.42 | $133.42 | 685,900 |
| 03:59 PM | $133.36 | Up $0.02 | $133.39 | $133.32 | 13,600 |
| 03:58 PM | $133.34 | Down $ -0.06 | $133.41 | $133.32 | 16,400 |
| 03:57 PM | $133.41 | Down $ -0.07 | $133.46 | $133.39 | 8,200 |
| 03:56 PM | $133.48 | Down $ -0.08 | $133.56 | $133.45 | 5,900 |
| 03:55 PM | $133.56 | Up $0.08 | $133.60 | $133.45 | 18,600 |
| 03:54 PM | $133.48 | Down $ -0.02 | $133.50 | $133.46 | 8,400 |
| 03:53 PM | $133.50 | Up $0.03 | $133.50 | $133.47 | 3,100 |
| 03:52 PM | $133.47 | Up $0.08 | $133.50 | $133.39 | 9,200 |
| 03:51 PM | $133.39 | Down $ -0.01 | $133.43 | $133.34 | 7,400 |
| 03:50 PM | $133.40 | Down $ -0.06 | $133.47 | $133.40 | 6,600 |
| 03:49 PM | $133.46 | Up $0.02 | $133.46 | $133.40 | 3,800 |
| 03:48 PM | $133.44 | Up $0.05 | $133.50 | $133.39 | 47,200 |
| 03:47 PM | $133.39 | Down $ -0.03 | $133.44 | $133.39 | 3,500 |
| 03:45 PM | $133.42 | Down $ -0.02 | $133.45 | $133.42 | 800 |
| 03:45 PM | $133.42 | Up $0.00 | $133.45 | $133.42 | 0 |
| 03:44 PM | $133.44 | Up $0.05 | $133.44 | $133.36 | 1,800 |
| 03:43 PM | $133.39 | Up $0.01 | $133.39 | $133.38 | 900 |
| 03:42 PM | $133.38 | Up $0.03 | $133.38 | $133.37 | 500 |
| 03:41 PM | $133.35 | Down $ -0.05 | $133.38 | $133.35 | 1,100 |
| 03:40 PM | $133.40 | Down $ -0.04 | $133.45 | $133.40 | 2,900 |
| 03:39 PM | $133.44 | Down $ -0.06 | $133.49 | $133.42 | 2,400 |
| 03:38 PM | $133.50 | Up $0.00 | $133.57 | $133.50 | 4,100 |
| 03:37 PM | $133.50 | Down $ -0.04 | $133.56 | $133.50 | 1,000 |
| 03:36 PM | $133.54 | Down $ -0.16 | $133.67 | $133.54 | 2,900 |
| 03:35 PM | $133.70 | Up $0.10 | $133.70 | $133.65 | 700 |
| 03:34 PM | $133.60 | Up $0.06 | $133.60 | $133.55 | 1,400 |
| 03:33 PM | $133.54 | Down $ -0.02 | $133.55 | $133.53 | 1,400 |
| 03:32 PM | $133.56 | Up $0.00 | $133.56 | $133.54 | 1,200 |
| 03:31 PM | $133.56 | Down $ -0.02 | $133.60 | $133.55 | 2,500 |
| 03:30 PM | $133.58 | Up $0.03 | $133.59 | $133.57 | 1,600 |
| 03:29 PM | $133.55 | Down $ -0.03 | $133.59 | $133.55 | 400 |
| 03:28 PM | $133.58 | Down $ -0.03 | $133.59 | $133.58 | 500 |
| 03:26 PM | $133.61 | Down $ -0.06 | $133.67 | $133.61 | 1,400 |
| 03:26 PM | $133.61 | Up $0.00 | $133.67 | $133.61 | 0 |
| 03:25 PM | $133.67 | Down $ -0.08 | $133.75 | $133.67 | 2,700 |
| 03:24 PM | $133.75 | Up $0.00 | $133.75 | $133.75 | 200 |
| 03:23 PM | $133.75 | Up $0.01 | $133.75 | $133.74 | 700 |
| 03:22 PM | $133.74 | Up $0.10 | $133.74 | $133.66 | 500 |
| 03:21 PM | $133.64 | Up $0.02 | $133.64 | $133.59 | 700 |
| 03:20 PM | $133.62 | Up $0.00 | $133.62 | $133.61 | 200 |
| 03:19 PM | $133.62 | Up $0.05 | $133.62 | $133.59 | 1,200 |
| 03:18 PM | $133.57 | Up $0.00 | $133.57 | $133.56 | 300 |
| 03:17 PM | $133.57 | Up $0.01 | $133.57 | $133.54 | 1,300 |
| 03:16 PM | $133.56 | Down $ -0.08 | $133.57 | $133.51 | 2,400 |
| 03:14 PM | $133.64 | Up $0.04 | $133.64 | $133.61 | 200 |
| 03:14 PM | $133.64 | Up $0.00 | $133.64 | $133.61 | 0 |
| 03:13 PM | $133.60 | Down $ -0.02 | $133.60 | $133.60 | 400 |
| 03:12 PM | $133.62 | Down $ -0.04 | $133.64 | $133.62 | 800 |
| 03:11 PM | $133.66 | Up $0.02 | $133.66 | $133.60 | 4,700 |
| 03:09 PM | $133.64 | Down $ -0.01 | $133.65 | $133.63 | 700 |
| 03:09 PM | $133.64 | Up $0.00 | $133.65 | $133.63 | 0 |
| 03:08 PM | $133.65 | Up $0.00 | $133.65 | $133.65 | 100 |
| 03:07 PM | $133.65 | Up $0.05 | $133.65 | $133.63 | 200 |
| 03:06 PM | $133.60 | Down $ -0.03 | $133.62 | $133.60 | 300 |
| 03:05 PM | $133.63 | Down $ -0.04 | $133.67 | $133.63 | 600 |
| 03:04 PM | $133.67 | Up $0.14 | $133.67 | $133.54 | 1,900 |
| 03:03 PM | $133.53 | Up $0.00 | $133.53 | $133.53 | 100 |
| 03:02 PM | $133.53 | Down $ -0.06 | $133.60 | $133.53 | 1,100 |
| 03:01 PM | $133.59 | Up $0.04 | $133.59 | $133.55 | 3,000 |
| 03:00 PM | $133.55 | Down $ -0.01 | $133.59 | $133.55 | 500 |
| 02:59 PM | $133.56 | Down $ -0.01 | $133.57 | $133.55 | 400 |
| 02:58 PM | $133.57 | Down $ -0.02 | $133.62 | $133.57 | 600 |
| 02:57 PM | $133.59 | Down $ -0.04 | $133.61 | $133.59 | 500 |
| 02:56 PM | $133.63 | Up $0.01 | $133.63 | $133.63 | 100 |
| 02:55 PM | $133.62 | Down $ -0.02 | $133.62 | $133.62 | 100 |
| 02:54 PM | $133.64 | Down $ -0.05 | $133.70 | $133.64 | 1,000 |
| 02:53 PM | $133.69 | Down $ -0.09 | $133.77 | $133.67 | 2,100 |
| 02:52 PM | $133.78 | Up $0.10 | $133.78 | $133.69 | 2,300 |
| 02:51 PM | $133.68 | Up $0.00 | $133.68 | $133.68 | 100 |
| 02:50 PM | $133.68 | Down $ -0.04 | $133.70 | $133.68 | 500 |
| 02:49 PM | $133.72 | Down $ -0.03 | $133.74 | $133.69 | 2,100 |
| 02:48 PM | $133.75 | Up $0.00 | $133.75 | $133.70 | 500 |
| 02:47 PM | $133.75 | Down $ -0.03 | $133.77 | $133.73 | 600 |
| 02:46 PM | $133.77 | Up $0.01 | $133.77 | $133.75 | 300 |
| 02:45 PM | $133.76 | Down $ -0.12 | $133.88 | $133.76 | 1,200 |
| 02:44 PM | $133.88 | Down $ -0.02 | $133.90 | $133.86 | 1,500 |
| 02:43 PM | $133.90 | Up $0.01 | $133.92 | $133.88 | 1,200 |
| 02:42 PM | $133.89 | Up $0.01 | $133.89 | $133.89 | 100 |
| 02:41 PM | $133.88 | Up $0.02 | $133.88 | $133.82 | 1,800 |
| 02:40 PM | $133.86 | Up $0.01 | $133.86 | $133.85 | 500 |
| 02:39 PM | $133.85 | Up $0.02 | $133.85 | $133.85 | 200 |
| 02:38 PM | $133.83 | Up $0.05 | $133.83 | $133.80 | 1,000 |
| 02:37 PM | $133.78 | Up $0.03 | $133.80 | $133.75 | 1,600 |
| 02:36 PM | $133.75 | Down $ -0.06 | $133.78 | $133.75 | 300 |
| 02:35 PM | $133.81 | Up $0.04 | $133.81 | $133.75 | 1,600 |
| 02:34 PM | $133.77 | Up $0.04 | $133.77 | $133.74 | 800 |
| 02:33 PM | $133.73 | Up $0.03 | $133.75 | $133.73 | 600 |
| 02:32 PM | $133.70 | Down $ -0.03 | $133.70 | $133.70 | 400 |
| 02:31 PM | $133.73 | Up $0.03 | $133.73 | $133.73 | 100 |
| 02:30 PM | $133.70 | Up $0.05 | $133.70 | $133.66 | 1,300 |
| 02:29 PM | $133.65 | Down $ -0.05 | $133.66 | $133.65 | 300 |
| 02:28 PM | $133.70 | Up $0.06 | $133.71 | $133.65 | 2,100 |
| 02:27 PM | $133.64 | Down $ -0.02 | $133.67 | $133.63 | 2,300 |
| 02:26 PM | $133.66 | Up $0.11 | $133.66 | $133.61 | 1,600 |
| 02:25 PM | $133.55 | Down $ -0.04 | $133.63 | $133.55 | 4,800 |
| 02:24 PM | $133.59 | Up $0.01 | $133.59 | $133.57 | 4,200 |
| 02:22 PM | $133.58 | Up $0.06 | $133.58 | $133.55 | 1,400 |
| 02:22 PM | $133.58 | Up $0.00 | $133.58 | $133.55 | 0 |
| 02:21 PM | $133.52 | Down $ -0.13 | $133.61 | $133.52 | 8,200 |
| 02:20 PM | $133.65 | Down $ -0.01 | $133.65 | $133.62 | 700 |
| 02:19 PM | $133.66 | Up $0.03 | $133.66 | $133.64 | 1,400 |
| 02:18 PM | $133.63 | Up $0.04 | $133.63 | $133.61 | 300 |
| 02:16 PM | $133.59 | Down $ -0.11 | $133.70 | $133.59 | 1,300 |
| 02:16 PM | $133.59 | Up $0.00 | $133.70 | $133.59 | 0 |
| 02:15 PM | $133.70 | Up $0.03 | $133.70 | $133.69 | 1,100 |
| 02:14 PM | $133.67 | Up $0.02 | $133.68 | $133.66 | 300 |
| 02:13 PM | $133.65 | Down $ -0.02 | $133.68 | $133.65 | 700 |
| 02:12 PM | $133.67 | Down $ -0.04 | $133.69 | $133.67 | 1,100 |
| 02:11 PM | $133.71 | Down $ -0.02 | $133.72 | $133.71 | 600 |
| 02:10 PM | $133.73 | Down $ -0.03 | $133.76 | $133.73 | 300 |
| 02:09 PM | $133.76 | Up $0.00 | $133.76 | $133.76 | 500 |
| 02:08 PM | $133.76 | Up $0.05 | $133.76 | $133.73 | 1,000 |
| 02:07 PM | $133.71 | Down $ -0.05 | $133.78 | $133.70 | 1,100 |
| 02:06 PM | $133.76 | Down $ -0.09 | $133.88 | $133.75 | 3,100 |
| 02:05 PM | $133.85 | Down $ -0.02 | $133.86 | $133.85 | 300 |
| 02:04 PM | $133.87 | Up $0.01 | $133.91 | $133.87 | 2,700 |
| 02:03 PM | $133.86 | Up $0.01 | $133.86 | $133.86 | 300 |
| 02:02 PM | $133.85 | Down $ -0.08 | $133.91 | $133.85 | 1,100 |
| 02:01 PM | $133.93 | Up $0.02 | $134.02 | $133.93 | 1,500 |
| 02:00 PM | $133.91 | Down $ -0.05 | $133.92 | $133.91 | 200 |
| 01:59 PM | $133.96 | Down $ -0.06 | $133.99 | $133.96 | 900 |
| 01:58 PM | $134.02 | Up $0.12 | $134.02 | $133.92 | 4,000 |
| 01:57 PM | $133.90 | Down $ -0.05 | $133.92 | $133.90 | 600 |
| 01:56 PM | $133.95 | Up $0.02 | $133.95 | $133.91 | 1,000 |
| 01:55 PM | $133.93 | Down $ -0.06 | $134.00 | $133.91 | 3,600 |
| 01:54 PM | $133.99 | Up $0.06 | $133.99 | $133.96 | 1,600 |
| 01:53 PM | $133.93 | Up $0.04 | $134.00 | $133.86 | 5,800 |
| 01:52 PM | $133.89 | Up $0.00 | $133.89 | $133.86 | 1,000 |
| 01:51 PM | $133.89 | Up $0.05 | $133.89 | $133.86 | 2,600 |
| 01:50 PM | $133.84 | Down $ -0.01 | $133.84 | $133.82 | 200 |
| 01:49 PM | $133.85 | Up $0.00 | $133.85 | $133.83 | 800 |
| 01:48 PM | $133.85 | Up $0.00 | $133.89 | $133.85 | 2,600 |
| 01:47 PM | $133.85 | Up $0.03 | $133.85 | $133.82 | 1,600 |
| 01:46 PM | $133.82 | Down $ -0.10 | $133.89 | $133.79 | 2,100 |
| 01:45 PM | $133.92 | Up $0.02 | $133.92 | $133.92 | 100 |
| 01:42 PM | $133.90 | Down $ -0.02 | $133.94 | $133.90 | 600 |
| 01:42 PM | $133.90 | Up $0.00 | $133.94 | $133.90 | 0 |
| 01:42 PM | $133.90 | Up $0.00 | $133.94 | $133.90 | 0 |
| 01:41 PM | $133.92 | Down $ -0.02 | $133.92 | $133.92 | 1,200 |
| 01:40 PM | $133.94 | Up $0.00 | $133.94 | $133.92 | 1,400 |
| 01:39 PM | $133.94 | Up $0.06 | $133.94 | $133.91 | 700 |
| 01:37 PM | $133.88 | Down $ -0.03 | $133.90 | $133.88 | 800 |
| 01:37 PM | $133.88 | Up $0.00 | $133.90 | $133.88 | 0 |
| 01:36 PM | $133.91 | Down $ -0.01 | $133.94 | $133.91 | 800 |
| 01:35 PM | $133.92 | Up $0.05 | $133.93 | $133.92 | 700 |
| 01:34 PM | $133.87 | Up $0.02 | $133.87 | $133.86 | 800 |
| 01:33 PM | $133.85 | Up $0.02 | $133.85 | $133.84 | 300 |
| 01:32 PM | $133.83 | Down $ -0.06 | $133.90 | $133.83 | 2,100 |
| 01:30 PM | $133.89 | Up $0.09 | $133.93 | $133.84 | 1,600 |
| 01:30 PM | $133.89 | Up $0.00 | $133.93 | $133.84 | 0 |
| 01:29 PM | $133.80 | Up $0.04 | $133.81 | $133.80 | 700 |
| 01:28 PM | $133.76 | Down $ -0.03 | $133.79 | $133.76 | 2,000 |
| 01:27 PM | $133.79 | Up $0.05 | $133.79 | $133.79 | 100 |
| 01:26 PM | $133.74 | Down $ -0.02 | $133.74 | $133.74 | 1,100 |
| 01:25 PM | $133.76 | Up $0.06 | $133.76 | $133.76 | 200 |
| 01:24 PM | $133.70 | Up $0.10 | $133.72 | $133.65 | 1,400 |
| 01:22 PM | $133.60 | Down $ -0.11 | $133.72 | $133.60 | 2,700 |
| 01:22 PM | $133.60 | Up $0.00 | $133.72 | $133.60 | 0 |
| 01:21 PM | $133.71 | Up $0.13 | $133.71 | $133.63 | 3,300 |
| 01:20 PM | $133.58 | Down $ -0.01 | $133.61 | $133.58 | 800 |
| 01:19 PM | $133.59 | Up $0.00 | $133.59 | $133.59 | 500 |
| 01:18 PM | $133.59 | Down $ -0.03 | $133.62 | $133.59 | 400 |
| 01:17 PM | $133.62 | Down $ -0.02 | $133.63 | $133.60 | 600 |
| 01:16 PM | $133.64 | Down $ -0.16 | $133.80 | $133.64 | 4,500 |
| 01:15 PM | $133.80 | Down $ -0.02 | $133.85 | $133.80 | 2,600 |
| 01:13 PM | $133.82 | Down $ -0.04 | $133.83 | $133.82 | 200 |
| 01:13 PM | $133.82 | Up $0.00 | $133.83 | $133.82 | 0 |
| 01:12 PM | $133.86 | Down $ -0.04 | $133.89 | $133.85 | 1,800 |
| 01:11 PM | $133.90 | Down $ -0.02 | $133.91 | $133.90 | 600 |
| 01:10 PM | $133.92 | Down $ -0.03 | $133.93 | $133.92 | 300 |
| 01:09 PM | $133.95 | Up $0.01 | $133.98 | $133.95 | 900 |
| 01:08 PM | $133.94 | Down $ -0.03 | $133.95 | $133.94 | 800 |
| 01:06 PM | $133.97 | Down $ -0.10 | $134.05 | $133.97 | 1,100 |
| 01:06 PM | $133.97 | Up $0.00 | $134.05 | $133.97 | 0 |
| 01:05 PM | $134.07 | Up $0.02 | $134.09 | $134.07 | 600 |
| 01:04 PM | $134.05 | Up $0.09 | $134.05 | $133.97 | 2,400 |
| 01:03 PM | $133.96 | Down $ -0.03 | $134.01 | $133.93 | 2,400 |
| 01:02 PM | $133.99 | Down $ -0.01 | $134.03 | $133.99 | 1,500 |
| 01:01 PM | $134.00 | Down $ -0.03 | $134.00 | $134.00 | 400 |
| 01:00 PM | $134.03 | Up $0.02 | $134.03 | $134.00 | 1,500 |
| 12:59 PM | $134.01 | Up $0.05 | $134.02 | $133.97 | 1,100 |
| 12:58 PM | $133.96 | Down $ -0.02 | $133.97 | $133.96 | 400 |
| 12:57 PM | $133.98 | Down $ -0.04 | $134.06 | $133.98 | 700 |
| 12:56 PM | $134.02 | Down $ -0.03 | $134.06 | $134.02 | 500 |
| 12:55 PM | $134.05 | Down $ -0.04 | $134.05 | $134.05 | 100 |
| 12:54 PM | $134.09 | Down $ -0.08 | $134.20 | $134.09 | 700 |
| 12:53 PM | $134.17 | Down $ -0.02 | $134.19 | $134.17 | 600 |
| 12:52 PM | $134.19 | Up $0.01 | $134.20 | $134.19 | 400 |
| 12:51 PM | $134.18 | Down $ -0.04 | $134.27 | $134.18 | 1,000 |
| 12:50 PM | $134.22 | Up $0.16 | $134.22 | $134.06 | 3,800 |
| 12:48 PM | $134.06 | Down $ -0.01 | $134.10 | $134.06 | 900 |
| 12:48 PM | $134.06 | Up $0.00 | $134.10 | $134.06 | 0 |
| 12:47 PM | $134.07 | Down $ -0.03 | $134.12 | $134.07 | 3,000 |
| 12:46 PM | $134.10 | Down $ -0.01 | $134.12 | $134.10 | 1,700 |
| 12:45 PM | $134.11 | Up $0.00 | $134.14 | $134.11 | 1,000 |
| 12:44 PM | $134.11 | Up $0.07 | $134.12 | $134.08 | 2,900 |
| 12:43 PM | $134.04 | Down $ -0.03 | $134.07 | $134.04 | 900 |
| 12:42 PM | $134.07 | Down $ -0.01 | $134.09 | $134.07 | 700 |
| 12:41 PM | $134.08 | Up $0.01 | $134.08 | $134.05 | 1,300 |
| 12:40 PM | $134.07 | Down $ -0.03 | $134.10 | $134.07 | 2,400 |
| 12:39 PM | $134.10 | Up $0.00 | $134.10 | $134.06 | 2,700 |
| 12:38 PM | $134.10 | Up $0.05 | $134.10 | $133.95 | 42,500 |
| 12:37 PM | $134.05 | Up $0.01 | $134.08 | $134.04 | 1,100 |
| 12:36 PM | $134.04 | Down $ -0.05 | $134.06 | $134.04 | 1,200 |
| 12:35 PM | $134.09 | Up $0.01 | $134.09 | $134.06 | 700 |
| 12:34 PM | $134.08 | Up $0.00 | $134.08 | $134.08 | 100 |
| 12:33 PM | $134.08 | Down $ -0.02 | $134.10 | $134.08 | 1,300 |
| 12:32 PM | $134.10 | Up $0.03 | $134.10 | $134.06 | 2,300 |
| 12:31 PM | $134.07 | Up $0.01 | $134.07 | $134.07 | 100 |
| 12:30 PM | $134.06 | Down $ -0.04 | $134.11 | $134.06 | 3,300 |
| 12:29 PM | $134.10 | Down $ -0.04 | $134.14 | $134.08 | 3,600 |
| 12:28 PM | $134.14 | Down $ -0.06 | $134.19 | $134.14 | 1,300 |
| 12:26 PM | $134.20 | Up $0.05 | $134.20 | $134.14 | 1,600 |
| 12:26 PM | $134.20 | Up $0.00 | $134.20 | $134.14 | 0 |
| 12:25 PM | $134.15 | Down $ -0.09 | $134.18 | $134.15 | 1,100 |
| 12:23 PM | $134.24 | Up $0.01 | $134.24 | $134.18 | 1,100 |
| 12:23 PM | $134.24 | Up $0.00 | $134.24 | $134.18 | 0 |
| 12:21 PM | $134.23 | Down $ -0.08 | $134.25 | $134.23 | 1,400 |
| 12:21 PM | $134.23 | Up $0.00 | $134.25 | $134.23 | 0 |
| 12:20 PM | $134.31 | Down $ -0.01 | $134.31 | $134.24 | 2,000 |
| 12:19 PM | $134.32 | Down $ -0.01 | $134.33 | $134.32 | 1,000 |
| 12:18 PM | $134.33 | Down $ -0.08 | $134.36 | $134.32 | 1,800 |
| 12:17 PM | $134.41 | Up $0.05 | $134.41 | $134.41 | 100 |
| 12:16 PM | $134.36 | Down $ -0.04 | $134.41 | $134.36 | 1,300 |
| 12:14 PM | $134.40 | Up $0.08 | $134.41 | $134.39 | 1,000 |
| 12:14 PM | $134.40 | Up $0.00 | $134.41 | $134.39 | 0 |
| 12:13 PM | $134.32 | Up $0.00 | $134.43 | $134.32 | 1,200 |
| 12:12 PM | $134.32 | Up $0.02 | $134.32 | $134.30 | 1,400 |
| 12:11 PM | $134.30 | Up $0.09 | $134.30 | $134.27 | 1,000 |
| 12:10 PM | $134.21 | Down $ -0.04 | $134.21 | $134.21 | 100 |
| 12:09 PM | $134.25 | Down $ -0.09 | $134.31 | $134.25 | 3,500 |
| 12:08 PM | $134.34 | Down $ -0.03 | $134.39 | $134.34 | 1,200 |
| 12:07 PM | $134.37 | Up $0.01 | $134.37 | $134.37 | 200 |
| 12:06 PM | $134.36 | Up $0.05 | $134.36 | $134.34 | 700 |
| 12:05 PM | $134.31 | Down $ -0.02 | $134.33 | $134.31 | 200 |
| 12:04 PM | $134.33 | Up $0.01 | $134.33 | $134.29 | 800 |
| 12:03 PM | $134.32 | Up $0.00 | $134.33 | $134.29 | 500 |
| 12:02 PM | $134.32 | Up $0.02 | $134.34 | $134.32 | 700 |
| 12:01 PM | $134.30 | Down $ -0.01 | $134.30 | $134.30 | 100 |
| 12:00 PM | $134.31 | Up $0.03 | $134.34 | $134.31 | 2,900 |
| 11:59 AM | $134.28 | Down $ -0.01 | $134.28 | $134.28 | 100 |
| 11:58 AM | $134.29 | Up $0.01 | $134.31 | $134.29 | 500 |
| 11:56 AM | $134.28 | Down $ -0.07 | $134.39 | $134.28 | 700 |
| 11:56 AM | $134.28 | Up $0.00 | $134.39 | $134.28 | 0 |
| 11:54 AM | $134.35 | Down $ -0.05 | $134.36 | $134.35 | 300 |
| 11:54 AM | $134.35 | Up $0.00 | $134.36 | $134.35 | 0 |
| 11:53 AM | $134.40 | Up $0.04 | $134.40 | $134.40 | 100 |
| 11:52 AM | $134.36 | Down $ -0.06 | $134.41 | $134.36 | 800 |
| 11:51 AM | $134.42 | Down $ -0.02 | $134.42 | $134.42 | 100 |
| 11:50 AM | $134.44 | Down $ -0.01 | $134.49 | $134.44 | 300 |
| 11:49 AM | $134.45 | Up $0.01 | $134.55 | $134.36 | 5,400 |
| 11:47 AM | $134.44 | Down $ -0.06 | $134.50 | $134.44 | 1,300 |
| 11:47 AM | $134.44 | Up $0.00 | $134.50 | $134.44 | 0 |
| 11:46 AM | $134.50 | Up $0.02 | $134.55 | $134.50 | 1,700 |
| 11:45 AM | $134.48 | Down $ -0.02 | $134.50 | $134.48 | 400 |
| 11:44 AM | $134.50 | Down $ -0.05 | $134.59 | $134.50 | 900 |
| 11:42 AM | $134.55 | Up $0.07 | $134.55 | $134.43 | 3,100 |
| 11:42 AM | $134.55 | Up $0.00 | $134.55 | $134.43 | 0 |
| 11:41 AM | $134.48 | Up $0.05 | $134.48 | $134.48 | 100 |
| 11:40 AM | $134.43 | Down $ -0.01 | $134.48 | $134.43 | 1,500 |
| 11:39 AM | $134.44 | Up $0.05 | $134.44 | $134.41 | 900 |
| 11:38 AM | $134.39 | Down $ -0.07 | $134.47 | $134.39 | 500 |
| 11:37 AM | $134.46 | Down $ -0.09 | $134.46 | $134.46 | 400 |
| 11:36 AM | $134.55 | Up $0.04 | $134.55 | $134.48 | 500 |
| 11:35 AM | $134.51 | Down $ -0.04 | $134.54 | $134.51 | 600 |
| 11:34 AM | $134.55 | Down $ -0.06 | $134.63 | $134.55 | 1,000 |
| 11:32 AM | $134.61 | Up $0.00 | $134.64 | $134.61 | 1,900 |
| 11:32 AM | $134.61 | Up $0.00 | $134.64 | $134.61 | 0 |
| 11:31 AM | $134.61 | Up $0.12 | $134.61 | $134.54 | 3,900 |
| 11:30 AM | $134.49 | Down $ -0.01 | $134.49 | $134.48 | 200 |
| 11:29 AM | $134.51 | Down $ -0.02 | $134.52 | $134.47 | 900 |
| 11:28 AM | $134.52 | Down $ -0.04 | $134.52 | $134.48 | 700 |
| 11:27 AM | $134.56 | Up $0.08 | $134.56 | $134.49 | 1,700 |
| 11:25 AM | $134.48 | Down $ -0.04 | $134.48 | $134.48 | 400 |
| 11:25 AM | $134.48 | Up $0.00 | $134.48 | $134.48 | 0 |
| 11:24 AM | $134.52 | Up $0.01 | $134.52 | $134.49 | 400 |
| 11:23 AM | $134.51 | Down $ -0.05 | $134.54 | $134.51 | 300 |
| 11:22 AM | $134.56 | Up $0.03 | $134.58 | $134.56 | 300 |
| 11:21 AM | $134.53 | Down $ -0.03 | $134.59 | $134.53 | 500 |
| 11:20 AM | $134.56 | Down $ -0.03 | $134.57 | $134.56 | 300 |
| 11:19 AM | $134.59 | Up $0.09 | $134.59 | $134.50 | 1,800 |
| 11:18 AM | $134.50 | Up $0.04 | $134.52 | $134.50 | 1,400 |
| 11:17 AM | $134.46 | Down $ -0.07 | $134.52 | $134.46 | 200 |
| 11:16 AM | $134.53 | Down $ -0.01 | $134.60 | $134.53 | 800 |
| 11:14 AM | $134.54 | Down $ -0.05 | $134.55 | $134.54 | 1,400 |
| 11:14 AM | $134.54 | Up $0.00 | $134.55 | $134.54 | 0 |
| 11:13 AM | $134.59 | Up $0.02 | $134.61 | $134.59 | 900 |
| 11:12 AM | $134.57 | Down $ -0.01 | $134.57 | $134.57 | 300 |
| 11:10 AM | $134.58 | Up $0.05 | $134.62 | $134.56 | 2,000 |
| 11:10 AM | $134.58 | Up $0.00 | $134.62 | $134.56 | 0 |
| 11:09 AM | $134.53 | Up $0.02 | $134.53 | $134.53 | 200 |
| 11:08 AM | $134.51 | Down $ -0.03 | $134.57 | $134.51 | 1,400 |
| 11:07 AM | $134.54 | Up $0.05 | $134.54 | $134.49 | 1,700 |
| 11:06 AM | $134.49 | Down $ -0.05 | $134.53 | $134.46 | 1,800 |
| 11:05 AM | $134.54 | Up $0.10 | $134.54 | $134.49 | 2,700 |
| 11:04 AM | $134.44 | Up $0.06 | $134.46 | $134.44 | 500 |
| 11:03 AM | $134.38 | Up $0.10 | $134.38 | $134.29 | 1,600 |
| 11:02 AM | $134.28 | Down $ -0.03 | $134.32 | $134.28 | 500 |
| 11:01 AM | $134.31 | Down $ -0.05 | $134.36 | $134.31 | 900 |
| 11:00 AM | $134.36 | Down $ -0.02 | $134.37 | $134.36 | 500 |
| 10:59 AM | $134.38 | Up $0.00 | $134.44 | $134.38 | 2,300 |
| 10:58 AM | $134.38 | Up $0.06 | $134.38 | $134.31 | 200 |
| 10:57 AM | $134.32 | Down $ -0.08 | $134.38 | $134.32 | 800 |
| 10:56 AM | $134.40 | Down $ -0.06 | $134.43 | $134.38 | 1,200 |
| 10:55 AM | $134.46 | Down $ -0.04 | $134.53 | $134.46 | 800 |
| 10:54 AM | $134.50 | Down $ -0.20 | $134.70 | $134.50 | 4,800 |
| 10:53 AM | $134.70 | Down $ -0.03 | $134.71 | $134.70 | 300 |
| 10:52 AM | $134.73 | Up $0.05 | $134.73 | $134.73 | 100 |
| 10:51 AM | $134.68 | Down $ -0.03 | $134.70 | $134.68 | 300 |
| 10:50 AM | $134.71 | Down $ -0.09 | $134.75 | $134.71 | 600 |
| 10:49 AM | $134.80 | Up $0.13 | $134.80 | $134.71 | 3,100 |
| 10:48 AM | $134.68 | Down $ -0.02 | $134.70 | $134.65 | 800 |
| 10:47 AM | $134.70 | Down $ -0.04 | $134.70 | $134.70 | 400 |
| 10:46 AM | $134.74 | Down $ -0.08 | $134.82 | $134.74 | 400 |
| 10:45 AM | $134.82 | Up $0.08 | $134.82 | $134.74 | 2,300 |
| 10:44 AM | $134.74 | Down $ -0.03 | $134.74 | $134.71 | 600 |
| 10:43 AM | $134.77 | Up $0.03 | $134.77 | $134.72 | 1,100 |
| 10:42 AM | $134.74 | Up $0.03 | $134.76 | $134.74 | 1,000 |
| 10:41 AM | $134.71 | Up $0.14 | $134.71 | $134.63 | 2,800 |
| 10:40 AM | $134.57 | Down $ -0.02 | $134.65 | $134.57 | 1,000 |
| 10:39 AM | $134.59 | Down $ -0.04 | $134.65 | $134.59 | 600 |
| 10:38 AM | $134.63 | Up $0.04 | $134.63 | $134.58 | 700 |
| 10:37 AM | $134.59 | Down $ -0.15 | $134.74 | $134.59 | 5,700 |
| 10:36 AM | $134.74 | Up $0.04 | $134.74 | $134.73 | 300 |
| 10:35 AM | $134.70 | Up $0.05 | $134.70 | $134.68 | 1,400 |
| 10:34 AM | $134.65 | Down $ -0.05 | $134.67 | $134.64 | 700 |
| 10:33 AM | $134.70 | Down $ -0.05 | $134.77 | $134.70 | 900 |
| 10:32 AM | $134.75 | Up $0.04 | $134.77 | $134.75 | 800 |
| 10:31 AM | $134.71 | Down $ -0.04 | $134.76 | $134.71 | 400 |
| 10:30 AM | $134.75 | Up $0.07 | $134.75 | $134.73 | 600 |
| 10:29 AM | $134.68 | Up $0.05 | $134.68 | $134.65 | 700 |
| 10:28 AM | $134.63 | Down $ -0.03 | $134.64 | $134.63 | 400 |
| 10:27 AM | $134.66 | Down $ -0.18 | $134.88 | $134.66 | 1,700 |
| 10:26 AM | $134.84 | Up $0.06 | $134.85 | $134.81 | 700 |
| 10:25 AM | $134.78 | Down $ -0.03 | $134.82 | $134.78 | 500 |
| 10:24 AM | $134.81 | Up $0.07 | $134.81 | $134.79 | 200 |
| 10:23 AM | $134.74 | Up $0.10 | $134.74 | $134.67 | 1,300 |
| 10:22 AM | $134.64 | Down $ -0.13 | $134.75 | $134.64 | 500 |
| 10:21 AM | $134.77 | Down $ -0.04 | $134.85 | $134.77 | 600 |
| 10:20 AM | $134.81 | Up $0.07 | $134.81 | $134.77 | 900 |
| 10:19 AM | $134.74 | Down $ -0.13 | $134.91 | $134.74 | 1,400 |
| 10:18 AM | $134.87 | Down $ -0.01 | $134.88 | $134.87 | 300 |
| 10:17 AM | $134.88 | Down $ -0.05 | $134.88 | $134.85 | 300 |
| 10:16 AM | $134.93 | Down $ -0.04 | $134.98 | $134.92 | 800 |
| 10:15 AM | $134.97 | Up $0.02 | $134.97 | $134.97 | 100 |
| 10:14 AM | $134.95 | Up $0.13 | $134.95 | $134.83 | 2,600 |
| 10:13 AM | $134.82 | Down $ -0.10 | $134.89 | $134.82 | 400 |
| 10:12 AM | $134.92 | Up $0.04 | $134.92 | $134.92 | 100 |
| 10:11 AM | $134.88 | Up $0.00 | $134.88 | $134.88 | 100 |
| 10:10 AM | $134.88 | Up $0.03 | $134.88 | $134.88 | 200 |
| 10:09 AM | $134.85 | Up $0.01 | $134.85 | $134.83 | 200 |
| 10:08 AM | $134.84 | Up $0.09 | $134.84 | $134.76 | 300 |
| 10:07 AM | $134.75 | Up $0.00 | $134.75 | $134.70 | 800 |
| 10:06 AM | $134.75 | Down $ -0.03 | $134.76 | $134.68 | 800 |
| 10:05 AM | $134.78 | Up $0.09 | $134.80 | $134.72 | 600 |
| 10:04 AM | $134.69 | Up $0.18 | $134.71 | $134.52 | 1,000 |
| 10:03 AM | $134.51 | Up $0.09 | $134.51 | $134.43 | 900 |
| 10:02 AM | $134.42 | Down $ -0.03 | $134.43 | $134.35 | 1,100 |
| 10:01 AM | $134.45 | Down $ -0.12 | $134.54 | $134.45 | 1,100 |
| 10:00 AM | $134.57 | Down $ -0.08 | $134.66 | $134.57 | 600 |
| 09:59 AM | $134.65 | Down $ -0.03 | $134.68 | $134.58 | 1,500 |
| 09:58 AM | $134.68 | Down $ -0.09 | $134.76 | $134.68 | 2,100 |
| 09:57 AM | $134.77 | Down $ -0.08 | $134.80 | $134.72 | 2,000 |
| 09:56 AM | $134.85 | Down $ -0.12 | $135.01 | $134.85 | 1,000 |
| 09:55 AM | $134.97 | Up $0.02 | $135.00 | $134.92 | 900 |
| 09:54 AM | $134.95 | Up $0.12 | $134.95 | $134.77 | 1,500 |
| 09:53 AM | $134.83 | Up $0.04 | $134.83 | $134.83 | 200 |
| 09:52 AM | $134.79 | Down $ -0.15 | $134.91 | $134.79 | 1,500 |
| 09:51 AM | $134.94 | Up $0.10 | $135.00 | $134.91 | 800 |
| 09:50 AM | $134.84 | Up $0.07 | $134.85 | $134.84 | 300 |
| 09:49 AM | $134.77 | Down $ -0.11 | $134.90 | $134.77 | 800 |
| 09:48 AM | $134.88 | Down $ -0.03 | $134.91 | $134.85 | 2,300 |
| 09:47 AM | $134.91 | Up $0.03 | $134.91 | $134.85 | 7,200 |
| 09:46 AM | $134.88 | Up $0.05 | $134.91 | $134.83 | 600 |
| 09:45 AM | $134.83 | Down $ -0.08 | $134.91 | $134.83 | 300 |
| 09:44 AM | $134.91 | Down $ -0.03 | $134.91 | $134.86 | 400 |
| 09:43 AM | $134.94 | Down $ -0.07 | $135.04 | $134.94 | 1,600 |
| 09:42 AM | $135.01 | Up $0.22 | $135.01 | $134.87 | 1,700 |
| 09:41 AM | $134.79 | Down $ -0.20 | $134.96 | $134.79 | 4,800 |
| 09:40 AM | $134.99 | Down $ -0.01 | $135.03 | $134.91 | 2,600 |
| 09:39 AM | $135.00 | Down $ -0.02 | $135.09 | $135.00 | 900 |
| 09:38 AM | $135.02 | Down $ -0.16 | $135.19 | $135.02 | 700 |
| 09:37 AM | $135.18 | Down $ -0.05 | $135.18 | $135.18 | 100 |
| 09:36 AM | $135.23 | Down $ -0.14 | $135.33 | $135.23 | 2,100 |
| 09:35 AM | $135.37 | Down $ -0.14 | $135.37 | $135.30 | 700 |
| 09:34 AM | $135.51 | Up $0.21 | $135.51 | $135.30 | 600 |
| 09:33 AM | $135.30 | Up $0.14 | $135.30 | $135.17 | 1,100 |
| 09:32 AM | $135.16 | Up $0.24 | $135.16 | $135.13 | 2,000 |
| 09:31 AM | $134.92 | Down $ -0.23 | $135.11 | $134.92 | 3,300 |
| 09:30 AM | $135.15 | Down $ -0.31 | $135.36 | $135.15 | 10,200 |
| Previous close | $135.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/12/2025 | $133.42 | $134.31 | $134.43 | $133.32 | 1,148,100 |
| 15/12/2025 | $135.46 | $135.74 | $135.94 | $135.06 | 1,976,600 |
| 12/12/2025 | $134.71 | $134.68 | $135.65 | $134.62 | 900,700 |
| 11/12/2025 | $134.90 | $135.10 | $135.35 | $134.78 | 1,136,300 |
| 10/12/2025 | $135.56 | $134.62 | $135.90 | $133.85 | 3,181,200 |
| 09/12/2025 | $135.38 | $135.76 | $136.07 | $135.32 | 1,975,400 |
| 08/12/2025 | $136.20 | $137.84 | $138.12 | $136.02 | 1,071,600 |
| 05/12/2025 | $135.78 | $135.84 | $136.40 | $135.47 | 1,080,300 |
| 04/12/2025 | $137.54 | $137.57 | $137.69 | $136.90 | 2,050,100 |
| 03/12/2025 | $137.69 | $136.72 | $138.25 | $136.72 | 1,968,500 |
| 02/12/2025 | $134.21 | $133.55 | $134.24 | $132.91 | 332,700 |
| 01/12/2025 | $133.81 | $135.64 | $135.65 | $133.76 | 685,500 |
| 28/11/2025 | $133.83 | $133.91 | $134.48 | $133.70 | 623,500 |
| 27/11/2025 | $131.82 | $132.26 | $132.30 | $131.75 | 207,200 |
| 26/11/2025 | $132.03 | $131.68 | $132.38 | $131.67 | 654,300 |
| 25/11/2025 | $130.69 | $130.06 | $130.69 | $129.90 | 917,100 |
| 24/11/2025 | $128.08 | $129.43 | $129.51 | $128.05 | 3,652,200 |
| 21/11/2025 | $131.11 | $131.38 | $131.64 | $130.58 | 1,000,600 |
| 20/11/2025 | $129.85 | $130.14 | $130.58 | $129.77 | 759,600 |
| 19/11/2025 | $131.55 | $131.24 | $131.55 | $130.63 | 627,300 |
| 18/11/2025 | $131.35 | $132.27 | $132.39 | $131.25 | 1,018,100 |
| 17/11/2025 | $134.09 | $135.11 | $135.30 | $133.50 | 1,375,300 |
| 14/11/2025 | $134.81 | $134.61 | $135.02 | $134.15 | 851,600 |
| 13/11/2025 | $135.48 | $136.10 | $136.61 | $135.46 | 977,600 |
| 12/11/2025 | $137.11 | $136.59 | $137.25 | $136.19 | 928,200 |
| 11/11/2025 | $134.43 | $133.72 | $134.53 | $133.49 | 524,500 |
| 10/11/2025 | $132.50 | $133.00 | $133.14 | $132.44 | 1,333,700 |
| 07/11/2025 | $133.31 | $131.88 | $133.36 | $131.58 | 947,700 |
| 06/11/2025 | $133.47 | $133.67 | $134.06 | $133.24 | 1,088,900 |
| 05/11/2025 | $135.50 | $135.42 | $136.07 | $135.37 | 865,000 |
Graphs are not available, please refer to the detailed table