Find a quote
CANADIAN NATIONAL RAILWAY CO.
149.87 Up 0.95 (0.63 %)
Delayed : 2026/05/06 04:10:32
- Previous close $148.92
- Opening $148.91
- Today High $150.60
- Today Low $148.28
- Price Bid $149.40
- Price Ask $149.40
- 52 Weeks High $158.25
- 52 Weeks Low $126.11
- Size Bid 1
- Size Ask 6
- Volume 1,346,031
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $149.87 | Up $0.01 | $149.87 | $149.87 | 262,700 |
| 03:59 PM | $149.86 | Up $0.05 | $149.86 | $149.79 | 29,700 |
| 03:58 PM | $149.81 | Up $0.09 | $149.82 | $149.73 | 12,800 |
| 03:57 PM | $149.72 | Up $0.04 | $149.75 | $149.69 | 14,200 |
| 03:56 PM | $149.68 | Down $ -0.02 | $149.73 | $149.67 | 14,800 |
| 03:55 PM | $149.70 | Down $ -0.07 | $149.81 | $149.70 | 11,300 |
| 03:54 PM | $149.77 | Up $0.04 | $149.77 | $149.70 | 8,500 |
| 03:53 PM | $149.73 | Up $0.06 | $149.80 | $149.68 | 11,000 |
| 03:52 PM | $149.67 | Up $0.02 | $149.71 | $149.65 | 4,900 |
| 03:51 PM | $149.65 | Up $0.04 | $149.66 | $149.60 | 6,800 |
| 03:50 PM | $149.61 | Down $ -0.26 | $149.86 | $149.60 | 13,800 |
| 03:49 PM | $149.87 | Up $0.01 | $149.88 | $149.83 | 10,100 |
| 03:48 PM | $149.86 | Down $ -0.04 | $149.90 | $149.85 | 6,700 |
| 03:47 PM | $149.90 | Up $0.06 | $149.90 | $149.83 | 6,900 |
| 03:46 PM | $149.84 | Down $ -0.07 | $149.91 | $149.84 | 3,900 |
| 03:45 PM | $149.91 | Down $ -0.06 | $149.93 | $149.88 | 5,400 |
| 03:44 PM | $149.97 | Up $0.02 | $149.97 | $149.92 | 4,900 |
| 03:43 PM | $149.95 | Down $ -0.02 | $149.98 | $149.89 | 5,000 |
| 03:42 PM | $149.97 | Up $0.00 | $149.97 | $149.95 | 3,300 |
| 03:41 PM | $149.97 | Down $ -0.06 | $150.03 | $149.96 | 12,300 |
| 03:40 PM | $150.02 | Up $0.07 | $150.02 | $149.94 | 4,900 |
| 03:39 PM | $149.95 | Down $ -0.02 | $149.98 | $149.95 | 1,500 |
| 03:38 PM | $149.97 | Down $ -0.02 | $149.99 | $149.97 | 3,600 |
| 03:37 PM | $149.99 | Up $0.04 | $149.99 | $149.94 | 2,200 |
| 03:36 PM | $149.95 | Down $ -0.02 | $149.96 | $149.95 | 800 |
| 03:35 PM | $149.97 | Down $ -0.01 | $150.00 | $149.94 | 11,300 |
| 03:33 PM | $149.98 | Up $0.02 | $149.98 | $149.97 | 400 |
| 03:33 PM | $149.98 | Up $0.00 | $149.98 | $149.97 | 0 |
| 03:32 PM | $149.96 | Up $0.15 | $149.96 | $149.79 | 5,800 |
| 03:31 PM | $149.81 | Up $0.00 | $149.81 | $149.81 | 100 |
| 03:30 PM | $149.81 | Up $0.01 | $149.82 | $149.78 | 4,800 |
| 03:29 PM | $149.80 | Down $ -0.02 | $149.82 | $149.80 | 1,900 |
| 03:28 PM | $149.82 | Up $0.01 | $149.82 | $149.81 | 500 |
| 03:27 PM | $149.81 | Up $0.00 | $149.81 | $149.77 | 1,900 |
| 03:26 PM | $149.81 | Up $0.01 | $149.81 | $149.79 | 1,200 |
| 03:25 PM | $149.80 | Down $ -0.03 | $149.82 | $149.79 | 4,000 |
| 03:24 PM | $149.83 | Up $0.00 | $149.83 | $149.83 | 300 |
| 03:23 PM | $149.83 | Down $ -0.12 | $149.93 | $149.78 | 6,000 |
| 03:22 PM | $149.95 | Up $0.11 | $149.96 | $149.83 | 2,900 |
| 03:21 PM | $149.84 | Up $0.01 | $149.84 | $149.84 | 200 |
| 03:20 PM | $149.83 | Up $0.02 | $149.84 | $149.80 | 4,200 |
| 03:19 PM | $149.81 | Up $0.00 | $149.81 | $149.80 | 1,800 |
| 03:18 PM | $149.81 | Up $0.02 | $149.81 | $149.78 | 6,900 |
| 03:17 PM | $149.79 | Down $ -0.03 | $149.83 | $149.77 | 6,300 |
| 03:16 PM | $149.82 | Up $0.02 | $149.82 | $149.82 | 100 |
| 03:15 PM | $149.80 | Down $ -0.08 | $149.81 | $149.80 | 2,900 |
| 03:14 PM | $149.88 | Up $0.04 | $149.88 | $149.86 | 300 |
| 03:13 PM | $149.84 | Up $0.02 | $149.85 | $149.80 | 6,100 |
| 03:12 PM | $149.82 | Up $0.07 | $149.82 | $149.74 | 4,700 |
| 03:11 PM | $149.75 | Down $ -0.07 | $149.80 | $149.74 | 2,400 |
| 03:10 PM | $149.82 | Down $ -0.03 | $149.87 | $149.82 | 4,300 |
| 03:09 PM | $149.85 | Up $0.06 | $149.85 | $149.79 | 600 |
| 03:08 PM | $149.79 | Down $ -0.05 | $149.82 | $149.79 | 200 |
| 03:06 PM | $149.84 | Down $ -0.07 | $149.87 | $149.84 | 900 |
| 03:06 PM | $149.84 | Up $0.00 | $149.87 | $149.84 | 0 |
| 03:05 PM | $149.91 | Down $ -0.09 | $150.01 | $149.91 | 3,700 |
| 03:04 PM | $150.00 | Up $0.03 | $150.00 | $149.93 | 7,200 |
| 03:03 PM | $149.97 | Down $ -0.03 | $150.02 | $149.97 | 6,200 |
| 03:02 PM | $150.00 | Up $0.04 | $150.00 | $149.97 | 1,000 |
| 03:01 PM | $149.96 | Up $0.09 | $149.96 | $149.87 | 3,100 |
| 03:00 PM | $149.87 | Down $ -0.01 | $149.88 | $149.82 | 2,200 |
| 02:59 PM | $149.88 | Up $0.06 | $149.88 | $149.82 | 2,600 |
| 02:58 PM | $149.82 | Down $ -0.02 | $149.82 | $149.78 | 9,700 |
| 02:57 PM | $149.84 | Up $0.01 | $149.84 | $149.84 | 300 |
| 02:56 PM | $149.83 | Down $ -0.04 | $149.88 | $149.83 | 3,900 |
| 02:55 PM | $149.87 | Down $ -0.02 | $149.89 | $149.87 | 1,100 |
| 02:54 PM | $149.89 | Up $0.02 | $149.89 | $149.87 | 500 |
| 02:53 PM | $149.87 | Down $ -0.01 | $149.87 | $149.87 | 100 |
| 02:52 PM | $149.88 | Up $0.01 | $149.90 | $149.88 | 300 |
| 02:51 PM | $149.87 | Down $ -0.01 | $149.87 | $149.84 | 1,400 |
| 02:50 PM | $149.88 | Down $ -0.08 | $149.99 | $149.88 | 4,600 |
| 02:49 PM | $149.96 | Up $0.05 | $149.97 | $149.91 | 2,100 |
| 02:48 PM | $149.91 | Up $0.02 | $149.91 | $149.89 | 2,000 |
| 02:47 PM | $149.89 | Up $0.02 | $149.89 | $149.87 | 5,100 |
| 02:46 PM | $149.87 | Up $0.02 | $149.88 | $149.84 | 5,400 |
| 02:44 PM | $149.85 | Down $ -0.03 | $149.87 | $149.85 | 800 |
| 02:44 PM | $149.85 | Up $0.00 | $149.87 | $149.85 | 0 |
| 02:43 PM | $149.88 | Down $ -0.03 | $149.93 | $149.87 | 3,300 |
| 02:42 PM | $149.91 | Down $ -0.02 | $149.91 | $149.89 | 3,500 |
| 02:41 PM | $149.93 | Up $0.03 | $149.94 | $149.91 | 2,500 |
| 02:40 PM | $149.90 | Down $ -0.01 | $149.90 | $149.90 | 2,500 |
| 02:39 PM | $149.91 | Down $ -0.04 | $149.95 | $149.91 | 2,800 |
| 02:38 PM | $149.95 | Down $ -0.08 | $149.99 | $149.93 | 4,900 |
| 02:34 PM | $150.03 | Down $ -0.01 | $150.03 | $149.98 | 3,000 |
| 02:34 PM | $150.03 | Up $0.00 | $150.03 | $149.98 | 0 |
| 02:34 PM | $150.03 | Up $0.00 | $150.03 | $149.98 | 0 |
| 02:34 PM | $150.03 | Up $0.00 | $150.03 | $149.98 | 0 |
| 02:33 PM | $150.04 | Down $ -0.06 | $150.11 | $150.04 | 2,700 |
| 02:32 PM | $150.10 | Up $0.07 | $150.15 | $150.04 | 2,200 |
| 02:30 PM | $150.03 | Down $ -0.03 | $150.04 | $149.98 | 4,100 |
| 02:30 PM | $150.03 | Up $0.00 | $150.04 | $149.98 | 0 |
| 02:28 PM | $150.06 | Up $0.02 | $150.07 | $150.03 | 2,800 |
| 02:28 PM | $150.06 | Up $0.00 | $150.07 | $150.03 | 0 |
| 02:27 PM | $150.04 | Down $ -0.01 | $150.05 | $150.02 | 1,900 |
| 02:26 PM | $150.05 | Up $0.04 | $150.11 | $150.01 | 3,600 |
| 02:25 PM | $150.01 | Down $ -0.01 | $150.03 | $149.98 | 3,700 |
| 02:24 PM | $150.02 | Up $0.07 | $150.02 | $149.95 | 1,000 |
| 02:23 PM | $149.95 | Down $ -0.02 | $149.97 | $149.95 | 1,200 |
| 02:22 PM | $149.97 | Up $0.01 | $149.97 | $149.91 | 2,600 |
| 02:21 PM | $149.96 | Up $0.01 | $149.97 | $149.96 | 300 |
| 02:20 PM | $149.95 | Up $0.05 | $149.99 | $149.90 | 5,200 |
| 02:19 PM | $149.90 | Down $ -0.02 | $149.92 | $149.88 | 2,000 |
| 02:18 PM | $149.92 | Down $ -0.04 | $149.95 | $149.91 | 3,600 |
| 02:17 PM | $149.96 | Down $ -0.02 | $149.96 | $149.96 | 200 |
| 02:15 PM | $149.98 | Down $ -0.02 | $150.00 | $149.96 | 2,400 |
| 02:15 PM | $149.98 | Up $0.00 | $150.00 | $149.96 | 0 |
| 02:14 PM | $150.00 | Up $0.01 | $150.00 | $150.00 | 400 |
| 02:13 PM | $149.99 | Up $0.01 | $149.99 | $149.97 | 1,100 |
| 02:12 PM | $149.98 | Up $0.01 | $150.00 | $149.97 | 1,800 |
| 02:11 PM | $149.97 | Up $0.02 | $149.97 | $149.94 | 3,700 |
| 02:10 PM | $149.95 | Down $ -0.06 | $149.98 | $149.95 | 3,000 |
| 02:09 PM | $150.01 | Down $ -0.02 | $150.04 | $149.99 | 4,100 |
| 02:08 PM | $150.03 | Up $0.00 | $150.03 | $150.03 | 100 |
| 02:07 PM | $150.03 | Up $0.03 | $150.04 | $150.00 | 900 |
| 02:05 PM | $150.00 | Up $0.05 | $150.01 | $149.95 | 3,900 |
| 02:05 PM | $150.00 | Up $0.00 | $150.01 | $149.95 | 0 |
| 02:04 PM | $149.95 | Down $ -0.04 | $150.01 | $149.93 | 2,600 |
| 02:03 PM | $149.99 | Down $ -0.09 | $150.05 | $149.99 | 3,600 |
| 02:02 PM | $150.08 | Down $ -0.03 | $150.08 | $150.08 | 100 |
| 02:01 PM | $150.11 | Up $0.03 | $150.11 | $150.11 | 600 |
| 02:00 PM | $150.08 | Up $0.07 | $150.08 | $150.04 | 4,000 |
| 01:59 PM | $150.01 | Up $0.04 | $150.02 | $149.96 | 1,800 |
| 01:58 PM | $149.97 | Down $ -0.01 | $149.97 | $149.97 | 200 |
| 01:57 PM | $149.98 | Up $0.07 | $149.98 | $149.91 | 3,800 |
| 01:56 PM | $149.91 | Up $0.02 | $149.91 | $149.90 | 1,700 |
| 01:55 PM | $149.89 | Down $ -0.02 | $149.91 | $149.89 | 200 |
| 01:54 PM | $149.91 | Up $0.00 | $149.94 | $149.88 | 2,400 |
| 01:53 PM | $149.90 | Down $ -0.01 | $149.94 | $149.90 | 1,200 |
| 01:52 PM | $149.91 | Up $0.00 | $149.94 | $149.91 | 4,200 |
| 01:51 PM | $149.91 | Down $ -0.09 | $150.00 | $149.91 | 4,300 |
| 01:50 PM | $150.00 | Up $0.00 | $150.01 | $149.99 | 1,100 |
| 01:49 PM | $150.00 | Down $ -0.02 | $150.02 | $150.00 | 800 |
| 01:48 PM | $150.02 | Down $ -0.07 | $150.10 | $150.02 | 2,100 |
| 01:47 PM | $150.09 | Down $ -0.03 | $150.12 | $150.09 | 900 |
| 01:46 PM | $150.12 | Up $0.04 | $150.12 | $150.02 | 5,700 |
| 01:45 PM | $150.08 | Down $ -0.15 | $150.17 | $150.08 | 1,600 |
| 01:44 PM | $150.23 | Up $0.03 | $150.23 | $150.20 | 200 |
| 01:43 PM | $150.20 | Down $ -0.11 | $150.31 | $150.20 | 5,900 |
| 01:42 PM | $150.31 | Down $ -0.07 | $150.38 | $150.31 | 4,300 |
| 01:40 PM | $150.38 | Up $0.01 | $150.38 | $150.38 | 400 |
| 01:40 PM | $150.38 | Up $0.00 | $150.38 | $150.38 | 0 |
| 01:39 PM | $150.37 | Down $ -0.08 | $150.51 | $150.37 | 4,600 |
| 01:38 PM | $150.45 | Down $ -0.01 | $150.46 | $150.44 | 1,000 |
| 01:37 PM | $150.46 | Up $0.06 | $150.48 | $150.41 | 500 |
| 01:36 PM | $150.40 | Down $ -0.17 | $150.58 | $150.40 | 18,300 |
| 01:35 PM | $150.57 | Down $ -0.02 | $150.57 | $150.57 | 100 |
| 01:32 PM | $150.59 | Up $0.01 | $150.59 | $150.57 | 800 |
| 01:32 PM | $150.59 | Up $0.00 | $150.59 | $150.57 | 0 |
| 01:32 PM | $150.59 | Up $0.00 | $150.59 | $150.57 | 0 |
| 01:31 PM | $150.58 | Up $0.03 | $150.58 | $150.55 | 2,700 |
| 01:30 PM | $150.55 | Down $ -0.05 | $150.59 | $150.55 | 1,300 |
| 01:28 PM | $150.60 | Up $0.04 | $150.60 | $150.56 | 1,000 |
| 01:28 PM | $150.60 | Up $0.00 | $150.60 | $150.56 | 0 |
| 01:27 PM | $150.56 | Up $0.12 | $150.56 | $150.40 | 4,500 |
| 01:25 PM | $150.44 | Down $ -0.01 | $150.44 | $150.42 | 1,300 |
| 01:25 PM | $150.44 | Up $0.00 | $150.44 | $150.42 | 0 |
| 01:24 PM | $150.45 | Down $ -0.04 | $150.45 | $150.43 | 2,500 |
| 01:22 PM | $150.49 | Down $ -0.03 | $150.50 | $150.44 | 3,200 |
| 01:22 PM | $150.49 | Up $0.00 | $150.50 | $150.44 | 0 |
| 01:21 PM | $150.52 | Up $0.04 | $150.52 | $150.49 | 2,800 |
| 01:20 PM | $150.48 | Up $0.05 | $150.48 | $150.44 | 1,200 |
| 01:19 PM | $150.43 | Up $0.01 | $150.43 | $150.42 | 200 |
| 01:18 PM | $150.42 | Up $0.03 | $150.42 | $150.42 | 100 |
| 01:17 PM | $150.39 | Up $0.04 | $150.41 | $150.32 | 4,200 |
| 01:16 PM | $150.35 | Up $0.05 | $150.35 | $150.30 | 1,100 |
| 01:15 PM | $150.30 | Up $0.03 | $150.30 | $150.27 | 700 |
| 01:14 PM | $150.27 | Up $0.04 | $150.27 | $150.24 | 1,200 |
| 01:13 PM | $150.23 | Up $0.02 | $150.23 | $150.20 | 400 |
| 01:12 PM | $150.21 | Up $0.01 | $150.21 | $150.18 | 400 |
| 01:11 PM | $150.20 | Down $ -0.01 | $150.20 | $150.20 | 100 |
| 01:10 PM | $150.21 | Up $0.08 | $150.21 | $150.17 | 5,900 |
| 01:08 PM | $150.13 | Down $ -0.02 | $150.14 | $150.13 | 600 |
| 01:08 PM | $150.13 | Up $0.00 | $150.14 | $150.13 | 0 |
| 01:07 PM | $150.15 | Down $ -0.06 | $150.16 | $150.15 | 2,500 |
| 01:06 PM | $150.21 | Up $0.05 | $150.21 | $150.19 | 600 |
| 01:05 PM | $150.16 | Down $ -0.01 | $150.19 | $150.13 | 1,000 |
| 01:04 PM | $150.17 | Up $0.02 | $150.17 | $150.17 | 300 |
| 01:03 PM | $150.15 | Up $0.00 | $150.16 | $150.15 | 300 |
| 01:02 PM | $150.15 | Up $0.05 | $150.15 | $150.10 | 3,200 |
| 01:01 PM | $150.10 | Up $0.07 | $150.11 | $150.09 | 2,100 |
| 12:59 PM | $150.03 | Down $ -0.05 | $150.04 | $150.03 | 1,100 |
| 12:59 PM | $150.03 | Up $0.00 | $150.04 | $150.03 | 0 |
| 12:58 PM | $150.08 | Up $0.01 | $150.08 | $150.02 | 3,400 |
| 12:57 PM | $150.07 | Up $0.00 | $150.07 | $150.06 | 500 |
| 12:56 PM | $150.07 | Up $0.05 | $150.07 | $149.99 | 3,000 |
| 12:55 PM | $150.02 | Up $0.14 | $150.02 | $149.91 | 4,100 |
| 12:51 PM | $149.88 | Down $ -0.01 | $149.88 | $149.88 | 200 |
| 12:51 PM | $149.88 | Up $0.00 | $149.88 | $149.88 | 0 |
| 12:51 PM | $149.88 | Up $0.00 | $149.88 | $149.88 | 0 |
| 12:51 PM | $149.88 | Up $0.00 | $149.88 | $149.88 | 0 |
| 12:50 PM | $149.89 | Down $ -0.03 | $149.89 | $149.89 | 700 |
| 12:48 PM | $149.92 | Down $ -0.06 | $149.98 | $149.90 | 13,300 |
| 12:48 PM | $149.92 | Up $0.00 | $149.98 | $149.90 | 0 |
| 12:46 PM | $149.98 | Up $0.07 | $149.98 | $149.94 | 900 |
| 12:46 PM | $149.98 | Up $0.00 | $149.98 | $149.94 | 0 |
| 12:45 PM | $149.91 | Up $0.02 | $149.94 | $149.89 | 500 |
| 12:44 PM | $149.89 | Down $ -0.03 | $149.93 | $149.89 | 1,100 |
| 12:43 PM | $149.92 | Down $ -0.05 | $149.97 | $149.92 | 1,800 |
| 12:41 PM | $149.97 | Down $ -0.07 | $150.06 | $149.97 | 3,500 |
| 12:41 PM | $149.97 | Up $0.00 | $150.06 | $149.97 | 0 |
| 12:38 PM | $150.05 | Down $ -0.02 | $150.05 | $150.05 | 100 |
| 12:38 PM | $150.05 | Up $0.00 | $150.05 | $150.05 | 0 |
| 12:38 PM | $150.05 | Up $0.00 | $150.05 | $150.05 | 0 |
| 12:37 PM | $150.06 | Up $0.05 | $150.06 | $150.06 | 900 |
| 12:36 PM | $150.01 | Down $ -0.08 | $150.08 | $150.01 | 2,000 |
| 12:35 PM | $150.09 | Up $0.04 | $150.09 | $150.05 | 1,300 |
| 12:34 PM | $150.05 | Down $ -0.03 | $150.09 | $150.03 | 2,100 |
| 12:33 PM | $150.08 | Down $ -0.05 | $150.08 | $150.08 | 500 |
| 12:32 PM | $150.13 | Down $ -0.10 | $150.21 | $150.13 | 4,200 |
| 12:30 PM | $150.23 | Up $0.02 | $150.25 | $150.23 | 400 |
| 12:30 PM | $150.23 | Up $0.00 | $150.25 | $150.23 | 0 |
| 12:29 PM | $150.21 | Up $0.09 | $150.21 | $150.12 | 700 |
| 12:28 PM | $150.12 | Up $0.07 | $150.12 | $150.07 | 1,200 |
| 12:27 PM | $150.05 | Down $ -0.04 | $150.07 | $150.05 | 900 |
| 12:26 PM | $150.09 | Down $ -0.04 | $150.14 | $150.09 | 800 |
| 12:25 PM | $150.13 | Down $ -0.01 | $150.15 | $150.13 | 1,800 |
| 12:23 PM | $150.14 | Down $ -0.04 | $150.14 | $150.14 | 500 |
| 12:23 PM | $150.14 | Up $0.00 | $150.14 | $150.14 | 0 |
| 12:22 PM | $150.18 | Down $ -0.08 | $150.21 | $150.18 | 2,300 |
| 12:21 PM | $150.26 | Up $0.02 | $150.26 | $150.24 | 900 |
| 12:20 PM | $150.24 | Up $0.04 | $150.24 | $150.23 | 1,800 |
| 12:19 PM | $150.20 | Up $0.02 | $150.21 | $150.14 | 1,400 |
| 12:18 PM | $150.18 | Down $ -0.04 | $150.23 | $150.18 | 3,900 |
| 12:17 PM | $150.22 | Down $ -0.08 | $150.31 | $150.21 | 9,400 |
| 12:16 PM | $150.30 | Up $0.01 | $150.30 | $150.28 | 5,600 |
| 12:15 PM | $150.29 | Down $ -0.02 | $150.35 | $150.29 | 10,700 |
| 12:14 PM | $150.31 | Up $0.00 | $150.31 | $150.31 | 300 |
| 12:13 PM | $150.31 | Up $0.00 | $150.33 | $150.31 | 2,000 |
| 12:11 PM | $150.30 | Up $0.07 | $150.30 | $150.26 | 2,400 |
| 12:11 PM | $150.30 | Up $0.00 | $150.30 | $150.26 | 0 |
| 12:10 PM | $150.23 | Down $ -0.04 | $150.23 | $150.22 | 1,800 |
| 12:09 PM | $150.27 | Up $0.02 | $150.30 | $150.27 | 800 |
| 12:08 PM | $150.25 | Down $ -0.06 | $150.28 | $150.25 | 3,300 |
| 12:07 PM | $150.31 | Up $0.02 | $150.33 | $150.28 | 5,600 |
| 12:06 PM | $150.29 | Up $0.03 | $150.33 | $150.28 | 1,400 |
| 12:04 PM | $150.26 | Down $ -0.03 | $150.28 | $150.26 | 3,400 |
| 12:04 PM | $150.26 | Up $0.00 | $150.28 | $150.26 | 0 |
| 12:03 PM | $150.28 | Down $ -0.03 | $150.31 | $150.28 | 2,100 |
| 12:02 PM | $150.32 | Up $0.01 | $150.33 | $150.30 | 2,000 |
| 12:01 PM | $150.30 | Up $0.09 | $150.33 | $150.26 | 2,000 |
| 12:00 PM | $150.21 | Down $ -0.09 | $150.31 | $150.21 | 5,400 |
| 11:59 AM | $150.30 | Down $ -0.01 | $150.31 | $150.30 | 300 |
| 11:58 AM | $150.31 | Down $ -0.01 | $150.31 | $150.31 | 600 |
| 11:57 AM | $150.32 | Up $0.06 | $150.32 | $150.26 | 900 |
| 11:56 AM | $150.26 | Up $0.03 | $150.26 | $150.26 | 200 |
| 11:55 AM | $150.23 | Up $0.02 | $150.23 | $150.23 | 300 |
| 11:54 AM | $150.21 | Up $0.08 | $150.21 | $150.17 | 1,800 |
| 11:53 AM | $150.13 | Down $ -0.05 | $150.15 | $150.13 | 1,700 |
| 11:52 AM | $150.18 | Down $ -0.03 | $150.19 | $150.18 | 2,600 |
| 11:51 AM | $150.21 | Up $0.02 | $150.21 | $150.19 | 500 |
| 11:50 AM | $150.19 | Up $0.12 | $150.19 | $150.11 | 1,400 |
| 11:49 AM | $150.07 | Up $0.06 | $150.07 | $150.06 | 400 |
| 11:47 AM | $150.01 | Down $ -0.05 | $150.04 | $150.01 | 2,300 |
| 11:47 AM | $150.01 | Up $0.00 | $150.04 | $150.01 | 0 |
| 11:46 AM | $150.06 | Up $0.04 | $150.06 | $150.04 | 200 |
| 11:45 AM | $150.02 | Up $0.05 | $150.02 | $149.93 | 4,300 |
| 11:44 AM | $149.97 | Up $0.03 | $149.97 | $149.93 | 300 |
| 11:43 AM | $149.94 | Down $ -0.08 | $149.99 | $149.94 | 2,000 |
| 11:42 AM | $150.02 | Up $0.01 | $150.06 | $150.00 | 2,200 |
| 11:41 AM | $150.01 | Down $ -0.03 | $150.02 | $150.01 | 800 |
| 11:40 AM | $150.04 | Up $0.07 | $150.07 | $150.01 | 2,500 |
| 11:39 AM | $149.97 | Up $0.03 | $150.00 | $149.95 | 1,400 |
| 11:38 AM | $149.93 | Down $ -0.09 | $150.02 | $149.93 | 1,600 |
| 11:37 AM | $150.02 | Down $ -0.05 | $150.02 | $150.00 | 3,200 |
| 11:35 AM | $150.07 | Up $0.09 | $150.07 | $149.98 | 1,900 |
| 11:35 AM | $150.07 | Up $0.00 | $150.07 | $149.98 | 0 |
| 11:33 AM | $149.98 | Up $0.00 | $149.98 | $149.98 | 1,000 |
| 11:33 AM | $149.98 | Up $0.00 | $149.98 | $149.98 | 0 |
| 11:31 AM | $149.98 | Down $ -0.08 | $150.07 | $149.98 | 2,000 |
| 11:31 AM | $149.98 | Up $0.00 | $150.07 | $149.98 | 0 |
| 11:30 AM | $150.06 | Down $ -0.04 | $150.07 | $149.97 | 3,200 |
| 11:29 AM | $150.10 | Up $0.00 | $150.18 | $150.10 | 2,400 |
| 11:28 AM | $150.10 | Down $ -0.21 | $150.25 | $150.10 | 5,600 |
| 11:26 AM | $150.31 | Up $0.01 | $150.34 | $150.25 | 1,900 |
| 11:26 AM | $150.31 | Up $0.00 | $150.34 | $150.25 | 0 |
| 11:24 AM | $150.30 | Up $0.03 | $150.30 | $150.30 | 500 |
| 11:24 AM | $150.30 | Up $0.00 | $150.30 | $150.30 | 0 |
| 11:22 AM | $150.27 | Up $0.04 | $150.33 | $150.24 | 2,800 |
| 11:22 AM | $150.27 | Up $0.00 | $150.33 | $150.24 | 0 |
| 11:21 AM | $150.23 | Up $0.21 | $150.23 | $150.06 | 1,300 |
| 11:20 AM | $150.02 | Down $ -0.07 | $150.09 | $150.02 | 1,900 |
| 11:18 AM | $150.09 | Up $0.01 | $150.10 | $150.09 | 1,500 |
| 11:18 AM | $150.09 | Up $0.00 | $150.10 | $150.09 | 0 |
| 11:17 AM | $150.08 | Down $ -0.01 | $150.15 | $150.04 | 2,600 |
| 11:16 AM | $150.10 | Down $ -0.12 | $150.19 | $150.10 | 1,000 |
| 11:15 AM | $150.21 | Down $ -0.05 | $150.25 | $150.21 | 2,700 |
| 11:14 AM | $150.26 | Up $0.04 | $150.31 | $150.23 | 4,300 |
| 11:13 AM | $150.22 | Up $0.04 | $150.22 | $150.21 | 2,400 |
| 11:12 AM | $150.18 | Down $ -0.04 | $150.26 | $150.18 | 5,300 |
| 11:11 AM | $150.22 | Up $0.02 | $150.24 | $150.22 | 700 |
| 11:10 AM | $150.20 | Down $ -0.01 | $150.20 | $150.20 | 400 |
| 11:07 AM | $150.21 | Down $ -0.01 | $150.21 | $150.21 | 700 |
| 11:07 AM | $150.21 | Up $0.00 | $150.21 | $150.21 | 0 |
| 11:07 AM | $150.21 | Up $0.00 | $150.21 | $150.21 | 0 |
| 11:06 AM | $150.22 | Up $0.04 | $150.22 | $150.22 | 200 |
| 11:05 AM | $150.18 | Down $ -0.04 | $150.18 | $150.18 | 700 |
| 11:04 AM | $150.22 | Down $ -0.04 | $150.22 | $150.20 | 3,100 |
| 11:03 AM | $150.26 | Up $0.00 | $150.27 | $150.24 | 1,500 |
| 11:02 AM | $150.26 | Down $ -0.05 | $150.31 | $150.26 | 2,400 |
| 11:01 AM | $150.31 | Down $ -0.04 | $150.37 | $150.29 | 5,000 |
| 11:00 AM | $150.35 | Up $0.05 | $150.35 | $150.34 | 700 |
| 10:59 AM | $150.30 | Up $0.08 | $150.31 | $150.24 | 2,000 |
| 10:58 AM | $150.22 | Up $0.01 | $150.22 | $150.22 | 400 |
| 10:57 AM | $150.21 | Up $0.05 | $150.21 | $150.20 | 300 |
| 10:56 AM | $150.16 | Up $0.03 | $150.16 | $150.16 | 400 |
| 10:55 AM | $150.13 | Down $ -0.04 | $150.14 | $150.04 | 4,300 |
| 10:54 AM | $150.17 | Down $ -0.15 | $150.31 | $150.16 | 3,400 |
| 10:53 AM | $150.32 | Up $0.07 | $150.32 | $150.27 | 400 |
| 10:52 AM | $150.25 | Down $ -0.08 | $150.36 | $150.20 | 3,300 |
| 10:51 AM | $150.33 | Up $0.08 | $150.33 | $150.26 | 1,300 |
| 10:50 AM | $150.25 | Up $0.03 | $150.25 | $150.25 | 900 |
| 10:49 AM | $150.22 | Down $ -0.02 | $150.22 | $150.22 | 700 |
| 10:48 AM | $150.24 | Up $0.08 | $150.24 | $150.17 | 1,200 |
| 10:47 AM | $150.16 | Down $ -0.10 | $150.21 | $150.09 | 5,800 |
| 10:46 AM | $150.26 | Up $0.01 | $150.26 | $150.22 | 2,500 |
| 10:45 AM | $150.25 | Down $ -0.08 | $150.27 | $150.25 | 1,800 |
| 10:44 AM | $150.33 | Up $0.07 | $150.33 | $150.19 | 5,600 |
| 10:43 AM | $150.26 | Up $0.00 | $150.28 | $150.20 | 4,300 |
| 10:42 AM | $150.26 | Up $0.01 | $150.26 | $150.26 | 200 |
| 10:41 AM | $150.25 | Up $0.11 | $150.25 | $150.18 | 1,100 |
| 10:40 AM | $150.14 | Down $ -0.07 | $150.15 | $150.12 | 3,900 |
| 10:39 AM | $150.21 | Up $0.03 | $150.21 | $150.18 | 600 |
| 10:38 AM | $150.18 | Up $0.05 | $150.18 | $150.07 | 2,700 |
| 10:37 AM | $150.13 | Up $0.10 | $150.13 | $150.08 | 1,000 |
| 10:35 AM | $150.03 | Down $ -0.03 | $150.18 | $150.03 | 2,000 |
| 10:35 AM | $150.03 | Up $0.00 | $150.18 | $150.03 | 0 |
| 10:34 AM | $150.06 | Up $0.08 | $150.06 | $150.02 | 1,100 |
| 10:33 AM | $149.98 | Down $ -0.10 | $150.14 | $149.98 | 5,600 |
| 10:32 AM | $150.08 | Down $ -0.08 | $150.12 | $150.08 | 800 |
| 10:31 AM | $150.16 | Down $ -0.02 | $150.20 | $150.08 | 3,200 |
| 10:30 AM | $150.18 | Down $ -0.05 | $150.28 | $150.18 | 2,500 |
| 10:29 AM | $150.23 | Up $0.02 | $150.23 | $150.23 | 100 |
| 10:28 AM | $150.21 | Up $0.00 | $150.21 | $150.18 | 1,400 |
| 10:27 AM | $150.21 | Up $0.03 | $150.22 | $150.20 | 2,200 |
| 10:26 AM | $150.18 | Down $ -0.09 | $150.25 | $150.18 | 6,600 |
| 10:25 AM | $150.27 | Down $ -0.01 | $150.34 | $150.24 | 9,900 |
| 10:24 AM | $150.28 | Up $0.02 | $150.28 | $150.27 | 200 |
| 10:23 AM | $150.26 | Down $ -0.03 | $150.26 | $150.18 | 2,900 |
| 10:22 AM | $150.30 | Up $0.01 | $150.34 | $150.24 | 26,500 |
| 10:21 AM | $150.28 | Up $0.15 | $150.28 | $150.16 | 2,100 |
| 10:20 AM | $150.13 | Up $0.00 | $150.13 | $149.98 | 3,300 |
| 10:19 AM | $150.13 | Down $ -0.17 | $150.23 | $150.10 | 2,400 |
| 10:18 AM | $150.30 | Up $0.05 | $150.30 | $150.13 | 2,700 |
| 10:17 AM | $150.25 | Up $0.12 | $150.25 | $150.09 | 2,000 |
| 10:16 AM | $150.13 | Down $ -0.10 | $150.15 | $150.11 | 2,600 |
| 10:15 AM | $150.23 | Up $0.15 | $150.23 | $150.08 | 4,300 |
| 10:14 AM | $150.08 | Up $0.25 | $150.08 | $149.88 | 3,200 |
| 10:13 AM | $149.83 | Down $ -0.12 | $149.91 | $149.72 | 6,000 |
| 10:12 AM | $149.95 | Up $0.04 | $149.95 | $149.95 | 200 |
| 10:11 AM | $149.91 | Up $0.07 | $149.95 | $149.89 | 1,000 |
| 10:10 AM | $149.84 | Down $ -0.10 | $149.99 | $149.84 | 8,900 |
| 10:09 AM | $149.94 | Up $0.06 | $149.94 | $149.94 | 100 |
| 10:08 AM | $149.88 | Up $0.09 | $149.88 | $149.83 | 300 |
| 10:07 AM | $149.79 | Up $0.18 | $149.79 | $149.58 | 7,400 |
| 10:06 AM | $149.61 | Up $0.05 | $149.61 | $149.61 | 200 |
| 10:05 AM | $149.56 | Down $ -0.04 | $149.66 | $149.56 | 5,900 |
| 10:04 AM | $149.60 | Up $0.10 | $149.62 | $149.49 | 4,200 |
| 10:03 AM | $149.50 | Up $0.03 | $149.59 | $149.49 | 1,400 |
| 10:02 AM | $149.47 | Up $0.12 | $149.55 | $149.42 | 5,000 |
| 10:01 AM | $149.35 | Down $ -0.05 | $149.50 | $149.35 | 3,100 |
| 10:00 AM | $149.40 | Down $ -0.01 | $149.45 | $149.31 | 5,600 |
| 09:59 AM | $149.41 | Up $0.22 | $149.41 | $149.20 | 2,100 |
| 09:58 AM | $149.19 | Up $0.30 | $149.19 | $149.04 | 1,700 |
| 09:57 AM | $148.89 | Up $0.05 | $148.90 | $148.89 | 1,100 |
| 09:56 AM | $148.84 | Up $0.03 | $148.84 | $148.84 | 500 |
| 09:55 AM | $148.80 | Up $0.04 | $148.91 | $148.71 | 11,100 |
| 09:54 AM | $148.76 | Up $0.20 | $148.76 | $148.63 | 3,000 |
| 09:53 AM | $148.56 | Down $ -0.01 | $148.73 | $148.56 | 9,000 |
| 09:52 AM | $148.57 | Down $ -0.09 | $148.62 | $148.57 | 800 |
| 09:51 AM | $148.66 | Down $ -0.28 | $148.88 | $148.66 | 3,100 |
| 09:50 AM | $148.94 | Up $0.31 | $148.94 | $148.63 | 3,000 |
| 09:49 AM | $148.63 | Down $ -0.18 | $148.75 | $148.59 | 4,700 |
| 09:48 AM | $148.81 | Up $0.00 | $148.88 | $148.75 | 2,000 |
| 09:47 AM | $148.81 | Up $0.08 | $148.83 | $148.73 | 1,900 |
| 09:46 AM | $148.73 | Down $ -0.16 | $148.95 | $148.73 | 3,400 |
| 09:45 AM | $148.89 | Down $ -0.05 | $148.89 | $148.86 | 800 |
| 09:44 AM | $148.94 | Up $0.37 | $149.06 | $148.61 | 7,100 |
| 09:43 AM | $148.57 | Down $ -0.07 | $148.69 | $148.57 | 1,600 |
| 09:42 AM | $148.64 | Down $ -0.28 | $148.87 | $148.61 | 1,600 |
| 09:41 AM | $148.92 | Down $ -0.09 | $149.11 | $148.90 | 3,100 |
| 09:40 AM | $149.01 | Up $0.10 | $149.09 | $148.87 | 1,900 |
| 09:39 AM | $148.91 | Up $0.44 | $149.03 | $148.63 | 5,500 |
| 09:38 AM | $148.47 | Up $0.19 | $148.60 | $148.46 | 4,800 |
| 09:37 AM | $148.28 | Down $ -0.43 | $148.56 | $148.28 | 3,500 |
| 09:36 AM | $148.71 | Down $ -0.20 | $148.80 | $148.71 | 2,300 |
| 09:35 AM | $148.91 | Down $ -0.30 | $149.11 | $148.91 | 10,600 |
| 09:34 AM | $149.21 | Up $0.17 | $149.21 | $149.17 | 500 |
| 09:33 AM | $149.04 | Down $ -0.16 | $149.09 | $149.03 | 2,400 |
| 09:32 AM | $149.20 | Down $ -0.36 | $149.99 | $149.17 | 7,300 |
| 09:31 AM | $149.56 | Up $0.14 | $149.56 | $149.28 | 200 |
| 09:30 AM | $149.42 | Up $0.50 | $149.50 | $148.91 | 18,200 |
| Previous close | $148.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/05/2026 | $149.87 | $150.31 | $150.60 | $149.60 | 934,900 |
| 04/05/2026 | $148.92 | $150.15 | $150.31 | $148.38 | 849,300 |
| 01/05/2026 | $152.19 | $152.72 | $153.20 | $152.04 | 473,300 |
| 30/04/2026 | $152.57 | $151.30 | $153.02 | $151.30 | 976,800 |
| 29/04/2026 | $147.91 | $147.77 | $149.49 | $146.46 | 1,138,600 |
| 28/04/2026 | $157.36 | $157.72 | $158.06 | $156.75 | 962,100 |
| 27/04/2026 | $156.73 | $156.99 | $157.72 | $156.72 | 1,033,000 |
| 24/04/2026 | $156.71 | $157.32 | $157.46 | $156.62 | 618,700 |
| 23/04/2026 | $156.23 | $154.36 | $156.23 | $154.21 | 890,800 |
| 22/04/2026 | $149.68 | $150.33 | $150.35 | $149.33 | 462,300 |
| 21/04/2026 | $150.83 | $150.68 | $151.51 | $150.60 | 904,900 |
| 20/04/2026 | $151.82 | $151.51 | $152.16 | $151.31 | 539,500 |
| 17/04/2026 | $151.16 | $151.56 | $151.69 | $150.54 | 644,100 |
| 16/04/2026 | $149.16 | $149.90 | $150.18 | $148.95 | 970,000 |
| 15/04/2026 | $150.97 | $151.15 | $151.74 | $150.90 | 584,400 |
| 14/04/2026 | $154.21 | $153.44 | $154.35 | $153.21 | 512,700 |
| 13/04/2026 | $152.89 | $152.06 | $153.12 | $151.98 | 636,900 |
| 10/04/2026 | $152.26 | $152.53 | $152.88 | $151.46 | 746,500 |
| 09/04/2026 | $152.10 | $151.60 | $152.70 | $151.43 | 1,153,200 |
| 08/04/2026 | $149.04 | $149.22 | $149.52 | $148.37 | 1,206,900 |
| 07/04/2026 | $147.24 | $146.84 | $147.80 | $146.79 | 1,317,000 |
| 06/04/2026 | $146.15 | $146.21 | $146.66 | $145.85 | 1,920,900 |
| 02/04/2026 | $144.93 | $144.71 | $145.26 | $144.26 | 1,311,600 |
| 01/04/2026 | $143.39 | $143.10 | $143.75 | $142.60 | 648,100 |
| 31/03/2026 | $143.18 | $141.31 | $143.50 | $141.23 | 1,253,400 |
| 30/03/2026 | $141.20 | $142.77 | $142.81 | $140.98 | 2,064,900 |
| 27/03/2026 | $140.82 | $140.93 | $141.20 | $140.15 | 1,841,800 |
| 26/03/2026 | $140.64 | $140.98 | $141.37 | $140.36 | 1,553,500 |
| 25/03/2026 | $140.69 | $139.42 | $141.34 | $139.14 | 1,647,800 |
| 24/03/2026 | $139.03 | $140.26 | $140.36 | $138.97 | 628,900 |
Graphs are not available, please refer to the detailed table