Find a quote
CANADIAN NATIONAL RAILWAY CO.
176.85 Up 0.45 (0.25 %)
Delayed : 2026/08/20 17:40:00
- Previous close $176.40
- Opening $175.75
- Today High $179.21
- Today Low $175.57
- Price Bid $176.69
- Price Ask $176.69
- 52 Weeks High $185.25
- 52 Weeks Low $126.11
- Size Bid 3
- Size Ask 1
- Volume 1,361,890
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $176.85 | Up $0.00 | $176.85 | $176.85 | 347,500 |
| 03:59 PM | $176.85 | Down $ -0.18 | $177.03 | $176.82 | 52,900 |
| 03:58 PM | $177.03 | Down $ -0.06 | $177.11 | $177.03 | 19,700 |
| 03:57 PM | $177.09 | Down $ -0.06 | $177.14 | $177.01 | 21,700 |
| 03:56 PM | $177.15 | Up $0.00 | $177.19 | $177.03 | 25,600 |
| 03:55 PM | $177.15 | Down $ -0.43 | $177.61 | $177.15 | 13,000 |
| 03:54 PM | $177.58 | Up $0.07 | $177.59 | $177.50 | 10,400 |
| 03:53 PM | $177.51 | Up $0.10 | $177.51 | $177.36 | 12,300 |
| 03:52 PM | $177.41 | Down $ -0.04 | $177.48 | $177.41 | 13,500 |
| 03:51 PM | $177.45 | Up $0.10 | $177.46 | $177.35 | 4,700 |
| 03:50 PM | $177.35 | Down $ -0.15 | $177.56 | $177.31 | 16,900 |
| 03:49 PM | $177.50 | Up $0.03 | $177.55 | $177.46 | 8,300 |
| 03:48 PM | $177.47 | Down $ -0.08 | $177.60 | $177.47 | 4,900 |
| 03:47 PM | $177.55 | Down $ -0.07 | $177.63 | $177.54 | 4,500 |
| 03:46 PM | $177.62 | Down $ -0.23 | $177.87 | $177.62 | 9,000 |
| 03:45 PM | $177.85 | Up $0.06 | $177.90 | $177.81 | 2,600 |
| 03:44 PM | $177.79 | Down $ -0.02 | $177.81 | $177.74 | 6,300 |
| 03:43 PM | $177.80 | Up $0.02 | $177.80 | $177.75 | 5,300 |
| 03:42 PM | $177.78 | Down $ -0.02 | $177.81 | $177.77 | 3,000 |
| 03:41 PM | $177.80 | Up $0.06 | $177.82 | $177.78 | 3,200 |
| 03:40 PM | $177.74 | Down $ -0.06 | $177.80 | $177.74 | 3,600 |
| 03:39 PM | $177.80 | Up $0.06 | $177.81 | $177.73 | 2,700 |
| 03:38 PM | $177.74 | Up $0.04 | $177.77 | $177.73 | 3,600 |
| 03:37 PM | $177.70 | Up $0.00 | $177.75 | $177.70 | 3,600 |
| 03:36 PM | $177.70 | Down $ -0.01 | $177.76 | $177.61 | 8,800 |
| 03:35 PM | $177.71 | Down $ -0.02 | $177.75 | $177.69 | 2,700 |
| 03:34 PM | $177.73 | Down $ -0.02 | $177.76 | $177.70 | 10,400 |
| 03:33 PM | $177.75 | Up $0.00 | $177.75 | $177.68 | 6,100 |
| 03:32 PM | $177.75 | Up $0.00 | $177.76 | $177.66 | 23,700 |
| 03:31 PM | $177.75 | Up $0.00 | $177.75 | $177.71 | 600 |
| 03:30 PM | $177.75 | Up $0.02 | $177.76 | $177.66 | 4,300 |
| 03:29 PM | $177.73 | Down $ -0.01 | $177.73 | $177.73 | 100 |
| 03:28 PM | $177.74 | Up $0.03 | $177.74 | $177.68 | 2,100 |
| 03:27 PM | $177.71 | Up $0.00 | $177.71 | $177.71 | 600 |
| 03:26 PM | $177.71 | Down $ -0.06 | $177.77 | $177.71 | 1,300 |
| 03:25 PM | $177.77 | Down $ -0.03 | $177.81 | $177.77 | 800 |
| 03:24 PM | $177.80 | Down $ -0.02 | $177.87 | $177.77 | 2,400 |
| 03:23 PM | $177.82 | Up $0.10 | $177.83 | $177.74 | 1,700 |
| 03:22 PM | $177.72 | Down $ -0.05 | $177.76 | $177.69 | 1,200 |
| 03:21 PM | $177.77 | Up $0.09 | $177.77 | $177.76 | 500 |
| 03:20 PM | $177.68 | Up $0.04 | $177.71 | $177.62 | 1,200 |
| 03:19 PM | $177.64 | Up $0.22 | $177.64 | $177.45 | 1,900 |
| 03:18 PM | $177.42 | Up $0.01 | $177.45 | $177.42 | 400 |
| 03:17 PM | $177.41 | Down $ -0.03 | $177.47 | $177.41 | 3,600 |
| 03:16 PM | $177.44 | Down $ -0.13 | $177.61 | $177.44 | 1,700 |
| 03:15 PM | $177.57 | Up $0.01 | $177.60 | $177.56 | 2,500 |
| 03:14 PM | $177.56 | Up $0.06 | $177.56 | $177.50 | 5,500 |
| 03:13 PM | $177.50 | Up $0.01 | $177.50 | $177.48 | 1,200 |
| 03:12 PM | $177.49 | Up $0.10 | $177.49 | $177.42 | 1,300 |
| 03:11 PM | $177.39 | Up $0.00 | $177.41 | $177.37 | 1,100 |
| 03:10 PM | $177.39 | Down $ -0.01 | $177.39 | $177.38 | 1,800 |
| 03:09 PM | $177.40 | Up $0.03 | $177.41 | $177.36 | 1,900 |
| 03:08 PM | $177.37 | Down $ -0.04 | $177.40 | $177.35 | 2,000 |
| 03:06 PM | $177.41 | Up $0.03 | $177.41 | $177.36 | 1,500 |
| 03:06 PM | $177.41 | Up $0.00 | $177.41 | $177.36 | 0 |
| 03:05 PM | $177.38 | Down $ -0.06 | $177.42 | $177.34 | 3,300 |
| 03:04 PM | $177.44 | Up $0.00 | $177.44 | $177.44 | 100 |
| 03:03 PM | $177.44 | Up $0.03 | $177.44 | $177.44 | 100 |
| 03:02 PM | $177.41 | Up $0.06 | $177.41 | $177.35 | 2,200 |
| 03:01 PM | $177.35 | Up $0.02 | $177.37 | $177.34 | 4,900 |
| 03:00 PM | $177.33 | Down $ -0.01 | $177.34 | $177.30 | 3,100 |
| 02:59 PM | $177.34 | Up $0.03 | $177.34 | $177.31 | 500 |
| 02:58 PM | $177.31 | Down $ -0.01 | $177.35 | $177.31 | 2,200 |
| 02:57 PM | $177.32 | Up $0.00 | $177.32 | $177.31 | 700 |
| 02:56 PM | $177.32 | Down $ -0.05 | $177.34 | $177.32 | 500 |
| 02:55 PM | $177.37 | Up $0.07 | $177.37 | $177.29 | 1,400 |
| 02:54 PM | $177.30 | Up $0.02 | $177.35 | $177.28 | 10,000 |
| 02:53 PM | $177.28 | Down $ -0.01 | $177.31 | $177.28 | 700 |
| 02:52 PM | $177.29 | Down $ -0.01 | $177.35 | $177.29 | 2,700 |
| 02:51 PM | $177.30 | Down $ -0.05 | $177.30 | $177.30 | 200 |
| 02:50 PM | $177.35 | Up $0.06 | $177.35 | $177.28 | 2,300 |
| 02:49 PM | $177.29 | Down $ -0.12 | $177.36 | $177.29 | 1,600 |
| 02:47 PM | $177.41 | Up $0.05 | $177.41 | $177.38 | 600 |
| 02:47 PM | $177.41 | Up $0.00 | $177.41 | $177.38 | 0 |
| 02:46 PM | $177.36 | Up $0.04 | $177.40 | $177.25 | 8,000 |
| 02:45 PM | $177.32 | Down $ -0.03 | $177.32 | $177.30 | 1,500 |
| 02:44 PM | $177.35 | Up $0.05 | $177.35 | $177.30 | 300 |
| 02:43 PM | $177.30 | Down $ -0.05 | $177.33 | $177.30 | 400 |
| 02:42 PM | $177.35 | Up $0.07 | $177.35 | $177.26 | 2,200 |
| 02:41 PM | $177.28 | Down $ -0.08 | $177.38 | $177.28 | 1,100 |
| 02:40 PM | $177.36 | Down $ -0.07 | $177.40 | $177.36 | 1,100 |
| 02:39 PM | $177.43 | Up $0.05 | $177.44 | $177.40 | 3,800 |
| 02:38 PM | $177.38 | Down $ -0.03 | $177.44 | $177.37 | 3,300 |
| 02:37 PM | $177.41 | Down $ -0.02 | $177.41 | $177.41 | 500 |
| 02:36 PM | $177.43 | Down $ -0.03 | $177.48 | $177.41 | 2,600 |
| 02:35 PM | $177.46 | Down $0.00 | $177.47 | $177.46 | 700 |
| 02:34 PM | $177.46 | Up $0.07 | $177.46 | $177.38 | 2,500 |
| 02:33 PM | $177.39 | Down $ -0.05 | $177.42 | $177.39 | 600 |
| 02:32 PM | $177.44 | Down $ -0.10 | $177.49 | $177.44 | 800 |
| 02:31 PM | $177.54 | Down $ -0.07 | $177.60 | $177.54 | 1,200 |
| 02:30 PM | $177.61 | Down $ -0.03 | $177.63 | $177.61 | 400 |
| 02:29 PM | $177.64 | Down $ -0.13 | $177.77 | $177.64 | 3,600 |
| 02:28 PM | $177.77 | Up $0.02 | $177.77 | $177.77 | 300 |
| 02:27 PM | $177.75 | Up $0.14 | $177.75 | $177.62 | 1,000 |
| 02:26 PM | $177.61 | Down $ -0.02 | $177.61 | $177.61 | 300 |
| 02:24 PM | $177.63 | Up $0.06 | $177.63 | $177.60 | 2,600 |
| 02:24 PM | $177.63 | Up $0.00 | $177.63 | $177.60 | 0 |
| 02:23 PM | $177.57 | Up $0.04 | $177.57 | $177.55 | 400 |
| 02:22 PM | $177.53 | Down $ -0.04 | $177.59 | $177.50 | 4,800 |
| 02:21 PM | $177.57 | Down $ -0.03 | $177.60 | $177.56 | 2,900 |
| 02:20 PM | $177.60 | Up $0.01 | $177.60 | $177.59 | 500 |
| 02:19 PM | $177.59 | Up $0.02 | $177.62 | $177.57 | 2,700 |
| 02:18 PM | $177.57 | Up $0.00 | $177.57 | $177.54 | 2,200 |
| 02:17 PM | $177.57 | Up $0.06 | $177.57 | $177.51 | 1,600 |
| 02:16 PM | $177.51 | Down $ -0.03 | $177.53 | $177.49 | 1,700 |
| 02:15 PM | $177.54 | Down $ -0.03 | $177.56 | $177.49 | 3,000 |
| 02:14 PM | $177.57 | Up $0.06 | $177.59 | $177.52 | 1,800 |
| 02:13 PM | $177.51 | Down $ -0.01 | $177.60 | $177.50 | 4,300 |
| 02:12 PM | $177.52 | Down $ -0.08 | $177.52 | $177.52 | 100 |
| 02:11 PM | $177.61 | Down $ -0.17 | $177.73 | $177.61 | 1,400 |
| 02:10 PM | $177.77 | Up $0.04 | $177.78 | $177.77 | 1,200 |
| 02:09 PM | $177.73 | Down $ -0.11 | $177.80 | $177.70 | 3,100 |
| 02:08 PM | $177.84 | Down $ -0.09 | $177.91 | $177.81 | 2,100 |
| 02:06 PM | $177.93 | Up $0.01 | $177.94 | $177.93 | 300 |
| 02:06 PM | $177.93 | Up $0.00 | $177.94 | $177.93 | 0 |
| 02:04 PM | $177.92 | Up $0.07 | $177.92 | $177.88 | 1,100 |
| 02:04 PM | $177.92 | Up $0.00 | $177.92 | $177.88 | 0 |
| 02:03 PM | $177.85 | Down $ -0.03 | $177.85 | $177.85 | 600 |
| 02:02 PM | $177.89 | Down $ -0.12 | $177.99 | $177.89 | 2,300 |
| 02:01 PM | $178.00 | Down $ -0.02 | $178.02 | $178.00 | 2,600 |
| 02:00 PM | $178.02 | Down $ -0.02 | $178.02 | $178.02 | 300 |
| 01:59 PM | $178.04 | Up $0.01 | $178.04 | $178.03 | 200 |
| 01:58 PM | $178.03 | Up $0.03 | $178.03 | $178.02 | 600 |
| 01:57 PM | $178.00 | Down $ -0.04 | $178.03 | $177.98 | 1,400 |
| 01:56 PM | $178.04 | Up $0.07 | $178.07 | $177.99 | 1,500 |
| 01:55 PM | $177.97 | Down $ -0.04 | $178.03 | $177.96 | 2,200 |
| 01:54 PM | $178.01 | Down $ -0.06 | $178.01 | $178.01 | 300 |
| 01:53 PM | $178.07 | Up $0.07 | $178.07 | $178.05 | 300 |
| 01:52 PM | $178.00 | Down $ -0.07 | $178.09 | $177.99 | 700 |
| 01:51 PM | $178.07 | Down $ -0.03 | $178.09 | $178.07 | 1,000 |
| 01:50 PM | $178.10 | Up $0.07 | $178.10 | $178.09 | 400 |
| 01:49 PM | $178.02 | Up $0.01 | $178.08 | $178.02 | 700 |
| 01:48 PM | $178.01 | Down $ -0.07 | $178.05 | $178.00 | 1,800 |
| 01:46 PM | $178.08 | Down $ -0.02 | $178.18 | $178.07 | 1,900 |
| 01:46 PM | $178.08 | Up $0.00 | $178.18 | $178.07 | 0 |
| 01:45 PM | $178.10 | Down $ -0.08 | $178.14 | $178.10 | 400 |
| 01:44 PM | $178.18 | Up $0.05 | $178.18 | $178.15 | 200 |
| 01:42 PM | $178.13 | Down $ -0.06 | $178.16 | $178.03 | 1,400 |
| 01:42 PM | $178.13 | Up $0.00 | $178.16 | $178.03 | 0 |
| 01:41 PM | $178.19 | Down $ -0.03 | $178.22 | $178.18 | 1,200 |
| 01:39 PM | $178.22 | Up $0.00 | $178.22 | $178.22 | 100 |
| 01:39 PM | $178.22 | Up $0.00 | $178.22 | $178.22 | 0 |
| 01:38 PM | $178.21 | Down $ -0.06 | $178.25 | $178.21 | 1,000 |
| 01:37 PM | $178.27 | Down $ -0.12 | $178.37 | $178.27 | 1,100 |
| 01:36 PM | $178.39 | Up $0.00 | $178.40 | $178.36 | 2,600 |
| 01:35 PM | $178.39 | Down $ -0.05 | $178.43 | $178.39 | 1,600 |
| 01:34 PM | $178.44 | Down $ -0.01 | $178.44 | $178.44 | 200 |
| 01:33 PM | $178.45 | Up $0.02 | $178.45 | $178.42 | 400 |
| 01:32 PM | $178.43 | Up $0.04 | $178.43 | $178.43 | 400 |
| 01:31 PM | $178.39 | Down $ -0.01 | $178.41 | $178.39 | 600 |
| 01:30 PM | $178.40 | Up $0.02 | $178.40 | $178.37 | 700 |
| 01:28 PM | $178.38 | Down $ -0.04 | $178.38 | $178.38 | 100 |
| 01:28 PM | $178.38 | Up $0.00 | $178.38 | $178.38 | 0 |
| 01:26 PM | $178.42 | Up $0.03 | $178.45 | $178.37 | 1,400 |
| 01:26 PM | $178.42 | Up $0.00 | $178.45 | $178.37 | 0 |
| 01:25 PM | $178.39 | Down $ -0.02 | $178.39 | $178.39 | 200 |
| 01:24 PM | $178.41 | Up $0.01 | $178.41 | $178.41 | 100 |
| 01:21 PM | $178.40 | Down $ -0.13 | $178.50 | $178.40 | 6,600 |
| 01:21 PM | $178.40 | Up $0.00 | $178.50 | $178.40 | 0 |
| 01:21 PM | $178.40 | Up $0.00 | $178.50 | $178.40 | 0 |
| 01:18 PM | $178.53 | Up $0.07 | $178.54 | $178.44 | 1,200 |
| 01:18 PM | $178.53 | Up $0.00 | $178.54 | $178.44 | 0 |
| 01:18 PM | $178.53 | Up $0.00 | $178.54 | $178.44 | 0 |
| 01:17 PM | $178.46 | Down $ -0.05 | $178.52 | $178.44 | 1,200 |
| 01:16 PM | $178.51 | Up $0.07 | $178.51 | $178.48 | 400 |
| 01:15 PM | $178.44 | Down $ -0.15 | $178.60 | $178.43 | 3,000 |
| 01:14 PM | $178.59 | Down $ -0.01 | $178.59 | $178.59 | 400 |
| 01:13 PM | $178.60 | Up $0.02 | $178.61 | $178.59 | 1,600 |
| 01:12 PM | $178.58 | Up $0.04 | $178.58 | $178.57 | 300 |
| 01:11 PM | $178.55 | Up $0.00 | $178.55 | $178.55 | 100 |
| 01:10 PM | $178.54 | Down $ -0.07 | $178.61 | $178.51 | 3,200 |
| 01:09 PM | $178.61 | Up $0.01 | $178.61 | $178.61 | 400 |
| 01:07 PM | $178.60 | Up $0.00 | $178.62 | $178.60 | 700 |
| 01:07 PM | $178.60 | Up $0.00 | $178.62 | $178.60 | 0 |
| 01:06 PM | $178.60 | Up $0.07 | $178.60 | $178.57 | 800 |
| 01:05 PM | $178.53 | Down $ -0.01 | $178.59 | $178.52 | 1,400 |
| 01:04 PM | $178.54 | Up $0.11 | $178.54 | $178.50 | 3,200 |
| 01:03 PM | $178.43 | Down $ -0.05 | $178.49 | $178.43 | 500 |
| 01:02 PM | $178.48 | Up $0.05 | $178.53 | $178.45 | 1,800 |
| 01:00 PM | $178.43 | Up $0.03 | $178.43 | $178.43 | 100 |
| 01:00 PM | $178.43 | Up $0.00 | $178.43 | $178.43 | 0 |
| 12:59 PM | $178.41 | Down $ -0.03 | $178.43 | $178.36 | 2,300 |
| 12:57 PM | $178.44 | Up $0.03 | $178.44 | $178.37 | 1,100 |
| 12:57 PM | $178.44 | Up $0.00 | $178.44 | $178.37 | 0 |
| 12:56 PM | $178.41 | Down $ -0.04 | $178.44 | $178.37 | 1,400 |
| 12:55 PM | $178.45 | Up $0.01 | $178.49 | $178.41 | 1,100 |
| 12:53 PM | $178.44 | Down $ -0.14 | $178.58 | $178.44 | 2,900 |
| 12:53 PM | $178.44 | Up $0.00 | $178.58 | $178.44 | 0 |
| 12:52 PM | $178.58 | Up $0.02 | $178.58 | $178.57 | 1,000 |
| 12:51 PM | $178.56 | Up $0.07 | $178.56 | $178.47 | 900 |
| 12:49 PM | $178.49 | Down $ -0.13 | $178.60 | $178.40 | 6,100 |
| 12:49 PM | $178.49 | Up $0.00 | $178.60 | $178.40 | 0 |
| 12:47 PM | $178.62 | Down $ -0.05 | $178.67 | $178.62 | 1,300 |
| 12:47 PM | $178.62 | Up $0.00 | $178.67 | $178.62 | 0 |
| 12:46 PM | $178.67 | Up $0.05 | $178.67 | $178.66 | 700 |
| 12:45 PM | $178.62 | Down $ -0.01 | $178.62 | $178.62 | 100 |
| 12:44 PM | $178.63 | Up $0.02 | $178.63 | $178.57 | 800 |
| 12:43 PM | $178.61 | Up $0.03 | $178.61 | $178.58 | 1,400 |
| 12:42 PM | $178.59 | Down $0.00 | $178.59 | $178.59 | 100 |
| 12:41 PM | $178.59 | Down $ -0.03 | $178.61 | $178.59 | 700 |
| 12:40 PM | $178.62 | Down $ -0.02 | $178.69 | $178.62 | 3,500 |
| 12:39 PM | $178.64 | Down $ -0.05 | $178.64 | $178.64 | 100 |
| 12:38 PM | $178.69 | Down $ -0.14 | $178.85 | $178.67 | 6,400 |
| 12:37 PM | $178.83 | Down $ -0.01 | $178.90 | $178.83 | 3,000 |
| 12:36 PM | $178.84 | Down $ -0.04 | $178.87 | $178.84 | 600 |
| 12:35 PM | $178.88 | Up $0.00 | $178.88 | $178.88 | 300 |
| 12:34 PM | $178.88 | Down $ -0.09 | $178.95 | $178.88 | 3,700 |
| 12:33 PM | $178.97 | Up $0.10 | $178.97 | $178.91 | 500 |
| 12:32 PM | $178.87 | Up $0.00 | $178.88 | $178.87 | 300 |
| 12:31 PM | $178.87 | Up $0.06 | $178.87 | $178.78 | 3,500 |
| 12:30 PM | $178.81 | Up $0.02 | $178.81 | $178.78 | 1,900 |
| 12:28 PM | $178.79 | Down $ -0.05 | $178.85 | $178.79 | 6,200 |
| 12:28 PM | $178.79 | Up $0.00 | $178.85 | $178.79 | 0 |
| 12:26 PM | $178.84 | Up $0.02 | $178.84 | $178.80 | 600 |
| 12:26 PM | $178.84 | Up $0.00 | $178.84 | $178.80 | 0 |
| 12:25 PM | $178.82 | Up $0.03 | $178.82 | $178.82 | 200 |
| 12:24 PM | $178.80 | Down $ -0.01 | $178.81 | $178.80 | 400 |
| 12:22 PM | $178.80 | Down $ -0.05 | $178.82 | $178.75 | 4,100 |
| 12:22 PM | $178.80 | Up $0.00 | $178.82 | $178.75 | 0 |
| 12:21 PM | $178.85 | Up $0.00 | $178.85 | $178.85 | 1,200 |
| 12:20 PM | $178.85 | Down $ -0.03 | $178.88 | $178.85 | 2,200 |
| 12:19 PM | $178.88 | Up $0.00 | $178.91 | $178.88 | 4,500 |
| 12:17 PM | $178.88 | Down $ -0.05 | $178.96 | $178.88 | 5,000 |
| 12:17 PM | $178.88 | Up $0.00 | $178.96 | $178.88 | 0 |
| 12:16 PM | $178.93 | Up $0.04 | $178.93 | $178.89 | 800 |
| 12:15 PM | $178.89 | Down $ -0.02 | $178.91 | $178.88 | 700 |
| 12:14 PM | $178.91 | Up $0.03 | $178.91 | $178.89 | 200 |
| 12:13 PM | $178.88 | Down $ -0.02 | $178.91 | $178.88 | 1,400 |
| 12:12 PM | $178.90 | Up $0.07 | $178.90 | $178.86 | 1,200 |
| 12:10 PM | $178.83 | Up $0.04 | $178.83 | $178.76 | 7,300 |
| 12:10 PM | $178.83 | Up $0.00 | $178.83 | $178.76 | 0 |
| 12:09 PM | $178.80 | Up $0.00 | $178.80 | $178.80 | 200 |
| 12:08 PM | $178.80 | Up $0.02 | $178.80 | $178.79 | 400 |
| 12:07 PM | $178.78 | Down $ -0.01 | $178.81 | $178.76 | 6,600 |
| 12:06 PM | $178.79 | Up $0.01 | $178.81 | $178.78 | 1,400 |
| 12:05 PM | $178.78 | Up $0.00 | $178.86 | $178.77 | 4,500 |
| 12:04 PM | $178.78 | Down $ -0.02 | $178.86 | $178.77 | 2,100 |
| 12:02 PM | $178.80 | Up $0.03 | $178.87 | $178.79 | 3,900 |
| 12:02 PM | $178.80 | Up $0.00 | $178.87 | $178.79 | 0 |
| 12:01 PM | $178.77 | Down $ -0.01 | $178.81 | $178.75 | 4,100 |
| 11:59 AM | $178.79 | Down $ -0.06 | $178.84 | $178.77 | 2,300 |
| 11:59 AM | $178.79 | Up $0.00 | $178.84 | $178.77 | 0 |
| 11:58 AM | $178.84 | Down $ -0.03 | $178.87 | $178.84 | 1,100 |
| 11:57 AM | $178.87 | Down $ -0.13 | $178.99 | $178.87 | 3,100 |
| 11:56 AM | $179.00 | Up $0.03 | $179.00 | $178.99 | 1,300 |
| 11:55 AM | $178.96 | Up $0.03 | $178.96 | $178.94 | 400 |
| 11:54 AM | $178.93 | Up $0.03 | $178.93 | $178.91 | 200 |
| 11:53 AM | $178.90 | Up $0.05 | $178.90 | $178.87 | 900 |
| 11:52 AM | $178.85 | Up $0.02 | $178.85 | $178.76 | 2,300 |
| 11:51 AM | $178.83 | Down $ -0.18 | $179.03 | $178.82 | 11,700 |
| 11:50 AM | $179.01 | Down $ -0.11 | $179.08 | $179.01 | 600 |
| 11:49 AM | $179.12 | Up $0.04 | $179.17 | $179.09 | 2,800 |
| 11:48 AM | $179.08 | Up $0.08 | $179.08 | $179.00 | 4,800 |
| 11:47 AM | $179.00 | Down $ -0.10 | $179.09 | $178.97 | 4,800 |
| 11:46 AM | $179.10 | Down $ -0.11 | $179.21 | $179.10 | 8,300 |
| 11:45 AM | $179.21 | Up $0.01 | $179.21 | $179.19 | 200 |
| 11:44 AM | $179.20 | Up $0.16 | $179.20 | $178.91 | 58,400 |
| 11:43 AM | $179.04 | Up $0.03 | $179.13 | $179.04 | 3,300 |
| 11:42 AM | $179.01 | Down $ -0.02 | $179.08 | $179.01 | 1,300 |
| 11:41 AM | $179.03 | Down $ -0.05 | $179.08 | $179.01 | 4,000 |
| 11:40 AM | $179.08 | Down $ -0.05 | $179.15 | $179.08 | 1,500 |
| 11:39 AM | $179.13 | Up $0.12 | $179.13 | $179.03 | 4,700 |
| 11:38 AM | $179.01 | Up $0.07 | $179.01 | $178.85 | 5,700 |
| 11:37 AM | $178.94 | Down $ -0.05 | $179.01 | $178.90 | 5,800 |
| 11:36 AM | $178.99 | Down $ -0.01 | $179.01 | $178.99 | 61,600 |
| 11:35 AM | $179.01 | Up $0.01 | $179.02 | $178.95 | 6,000 |
| 11:34 AM | $179.00 | Down $ -0.03 | $179.02 | $179.00 | 900 |
| 11:33 AM | $179.03 | Down $ -0.06 | $179.06 | $179.02 | 300 |
| 11:32 AM | $179.09 | Down $ -0.06 | $179.09 | $179.07 | 800 |
| 11:31 AM | $179.15 | Down $ -0.02 | $179.16 | $179.11 | 1,800 |
| 11:30 AM | $179.17 | Down $ -0.01 | $179.17 | $179.16 | 200 |
| 11:29 AM | $179.18 | Up $0.02 | $179.18 | $179.18 | 100 |
| 11:27 AM | $179.16 | Up $0.13 | $179.20 | $179.08 | 3,100 |
| 11:27 AM | $179.16 | Up $0.00 | $179.20 | $179.08 | 0 |
| 11:26 AM | $179.03 | Down $ -0.03 | $179.11 | $178.97 | 5,200 |
| 11:25 AM | $179.06 | Up $0.00 | $179.10 | $179.06 | 600 |
| 11:24 AM | $179.06 | Up $0.06 | $179.06 | $179.03 | 300 |
| 11:23 AM | $179.00 | Down $ -0.09 | $179.04 | $178.98 | 1,200 |
| 11:22 AM | $179.08 | Up $0.15 | $179.08 | $178.97 | 900 |
| 11:21 AM | $178.94 | Down $0.00 | $178.96 | $178.92 | 700 |
| 11:20 AM | $178.94 | Down $ -0.14 | $179.05 | $178.87 | 1,400 |
| 11:19 AM | $179.08 | Down $ -0.08 | $179.17 | $179.08 | 5,400 |
| 11:18 AM | $179.16 | Up $0.07 | $179.16 | $179.09 | 300 |
| 11:17 AM | $179.09 | Up $0.10 | $179.09 | $179.01 | 600 |
| 11:16 AM | $178.99 | Up $0.02 | $179.07 | $178.91 | 4,200 |
| 11:15 AM | $178.97 | Up $0.00 | $178.97 | $178.97 | 100 |
| 11:14 AM | $178.97 | Up $0.09 | $178.97 | $178.89 | 500 |
| 11:13 AM | $178.88 | Up $0.06 | $178.88 | $178.88 | 200 |
| 11:12 AM | $178.82 | Down $ -0.04 | $178.93 | $178.82 | 2,400 |
| 11:11 AM | $178.86 | Up $0.09 | $178.86 | $178.79 | 300 |
| 11:10 AM | $178.77 | Up $0.12 | $178.77 | $178.69 | 900 |
| 11:09 AM | $178.65 | Up $0.06 | $178.65 | $178.56 | 1,000 |
| 11:08 AM | $178.59 | Down $ -0.01 | $178.65 | $178.59 | 1,100 |
| 11:07 AM | $178.60 | Down $ -0.01 | $178.62 | $178.58 | 2,900 |
| 11:06 AM | $178.61 | Up $0.09 | $178.61 | $178.50 | 1,100 |
| 11:05 AM | $178.52 | Up $0.00 | $178.53 | $178.50 | 700 |
| 11:04 AM | $178.52 | Down $ -0.04 | $178.58 | $178.52 | 2,500 |
| 11:03 AM | $178.56 | Up $0.19 | $178.56 | $178.42 | 2,400 |
| 11:02 AM | $178.37 | Up $0.03 | $178.37 | $178.36 | 700 |
| 11:01 AM | $178.34 | Up $0.04 | $178.35 | $178.26 | 6,500 |
| 11:00 AM | $178.30 | Up $0.01 | $178.30 | $178.30 | 100 |
| 10:59 AM | $178.29 | Up $0.09 | $178.29 | $178.19 | 1,500 |
| 10:58 AM | $178.20 | Up $0.09 | $178.20 | $178.20 | 100 |
| 10:57 AM | $178.11 | Up $0.04 | $178.15 | $178.09 | 2,600 |
| 10:56 AM | $178.07 | Up $0.00 | $178.07 | $178.07 | 100 |
| 10:55 AM | $178.07 | Up $0.15 | $178.07 | $177.97 | 3,600 |
| 10:53 AM | $177.92 | Up $0.03 | $177.96 | $177.90 | 700 |
| 10:53 AM | $177.92 | Up $0.00 | $177.96 | $177.90 | 0 |
| 10:52 AM | $177.89 | Up $0.03 | $177.89 | $177.86 | 400 |
| 10:51 AM | $177.86 | Up $0.07 | $177.87 | $177.83 | 1,100 |
| 10:50 AM | $177.79 | Up $0.00 | $177.79 | $177.75 | 300 |
| 10:48 AM | $177.79 | Down $ -0.10 | $177.85 | $177.79 | 1,700 |
| 10:48 AM | $177.79 | Up $0.00 | $177.85 | $177.79 | 0 |
| 10:47 AM | $177.89 | Up $0.03 | $177.89 | $177.89 | 100 |
| 10:46 AM | $177.86 | Up $0.07 | $177.86 | $177.86 | 100 |
| 10:45 AM | $177.79 | Up $0.08 | $177.80 | $177.79 | 200 |
| 10:44 AM | $177.71 | Up $0.01 | $177.80 | $177.71 | 2,700 |
| 10:43 AM | $177.70 | Down $ -0.03 | $177.76 | $177.70 | 900 |
| 10:42 AM | $177.73 | Up $0.17 | $177.73 | $177.55 | 1,800 |
| 10:41 AM | $177.56 | Down $ -0.04 | $177.62 | $177.56 | 500 |
| 10:40 AM | $177.60 | Down $ -0.12 | $177.70 | $177.60 | 1,600 |
| 10:39 AM | $177.72 | Up $0.02 | $177.72 | $177.69 | 600 |
| 10:38 AM | $177.70 | Up $0.04 | $177.70 | $177.62 | 800 |
| 10:36 AM | $177.66 | Down $ -0.02 | $177.66 | $177.63 | 1,000 |
| 10:36 AM | $177.66 | Up $0.00 | $177.66 | $177.63 | 0 |
| 10:35 AM | $177.68 | Down $ -0.12 | $177.81 | $177.66 | 1,300 |
| 10:34 AM | $177.80 | Up $0.05 | $177.83 | $177.80 | 1,500 |
| 10:33 AM | $177.75 | Up $0.10 | $177.75 | $177.65 | 2,900 |
| 10:32 AM | $177.65 | Up $0.02 | $177.65 | $177.60 | 1,200 |
| 10:31 AM | $177.63 | Up $0.23 | $177.63 | $177.48 | 1,800 |
| 10:30 AM | $177.40 | Down $ -0.03 | $177.47 | $177.39 | 1,900 |
| 10:29 AM | $177.43 | Up $0.14 | $177.43 | $177.33 | 700 |
| 10:28 AM | $177.29 | Up $0.13 | $177.30 | $177.21 | 2,500 |
| 10:27 AM | $177.16 | Down $ -0.05 | $177.21 | $177.16 | 1,600 |
| 10:26 AM | $177.21 | Down $ -0.01 | $177.26 | $177.21 | 300 |
| 10:25 AM | $177.22 | Down $ -0.05 | $177.32 | $177.19 | 5,400 |
| 10:24 AM | $177.27 | Up $0.06 | $177.27 | $177.23 | 400 |
| 10:23 AM | $177.21 | Up $0.14 | $177.21 | $177.13 | 3,300 |
| 10:22 AM | $177.07 | Up $0.13 | $177.07 | $176.95 | 1,900 |
| 10:21 AM | $176.94 | Down $ -0.02 | $176.95 | $176.87 | 1,300 |
| 10:20 AM | $176.96 | Up $0.06 | $176.96 | $176.93 | 2,000 |
| 10:19 AM | $176.90 | Up $0.15 | $176.90 | $176.80 | 400 |
| 10:18 AM | $176.75 | Up $0.26 | $176.75 | $176.51 | 900 |
| 10:17 AM | $176.49 | Up $0.00 | $176.49 | $176.49 | 1,100 |
| 10:16 AM | $176.49 | Up $0.16 | $176.49 | $176.40 | 400 |
| 10:15 AM | $176.33 | Up $0.08 | $176.33 | $176.32 | 200 |
| 10:14 AM | $176.25 | Down $ -0.03 | $176.32 | $176.25 | 800 |
| 10:13 AM | $176.28 | Up $0.10 | $176.28 | $176.13 | 5,200 |
| 10:12 AM | $176.18 | Up $0.02 | $176.18 | $176.18 | 200 |
| 10:11 AM | $176.16 | Down $ -0.08 | $176.21 | $176.16 | 1,000 |
| 10:10 AM | $176.24 | Down $ -0.11 | $176.30 | $176.24 | 800 |
| 10:09 AM | $176.35 | Up $0.00 | $176.44 | $176.33 | 1,600 |
| 10:08 AM | $176.35 | Up $0.08 | $176.35 | $176.26 | 600 |
| 10:07 AM | $176.27 | Up $0.22 | $176.27 | $176.11 | 2,400 |
| 10:06 AM | $176.05 | Down $ -0.17 | $176.16 | $176.00 | 900 |
| 10:05 AM | $176.22 | Down $ -0.27 | $176.44 | $176.22 | 2,500 |
| 10:04 AM | $176.49 | Up $0.15 | $176.49 | $176.39 | 1,000 |
| 10:03 AM | $176.34 | Up $0.15 | $176.37 | $176.24 | 900 |
| 10:02 AM | $176.19 | Up $0.05 | $176.19 | $176.19 | 100 |
| 10:01 AM | $176.14 | Up $0.23 | $176.14 | $175.86 | 1,900 |
| 10:00 AM | $175.91 | Down $ -0.02 | $176.00 | $175.89 | 1,100 |
| 09:59 AM | $175.93 | Down $ -0.15 | $176.06 | $175.93 | 1,300 |
| 09:58 AM | $176.08 | Down $ -0.07 | $176.13 | $176.06 | 2,000 |
| 09:57 AM | $176.15 | Up $0.03 | $176.15 | $176.15 | 100 |
| 09:56 AM | $176.12 | Up $0.02 | $176.12 | $176.07 | 1,600 |
| 09:55 AM | $176.10 | Up $0.19 | $176.16 | $176.02 | 1,900 |
| 09:54 AM | $175.91 | Up $0.04 | $175.91 | $175.91 | 200 |
| 09:53 AM | $175.87 | Down $ -0.04 | $175.87 | $175.76 | 900 |
| 09:52 AM | $175.91 | Up $0.17 | $175.91 | $175.79 | 700 |
| 09:51 AM | $175.74 | Down $ -0.10 | $175.88 | $175.74 | 1,600 |
| 09:50 AM | $175.84 | Down $ -0.11 | $175.97 | $175.84 | 500 |
| 09:49 AM | $175.95 | Up $0.04 | $175.99 | $175.78 | 3,600 |
| 09:48 AM | $175.91 | Up $0.04 | $175.91 | $175.90 | 200 |
| 09:47 AM | $175.87 | Up $0.08 | $175.87 | $175.72 | 900 |
| 09:46 AM | $175.79 | Up $0.17 | $175.79 | $175.65 | 700 |
| 09:45 AM | $175.62 | Up $0.03 | $175.63 | $175.58 | 1,200 |
| 09:44 AM | $175.59 | Down $ -0.21 | $175.91 | $175.59 | 2,500 |
| 09:43 AM | $175.80 | Down $ -0.08 | $175.93 | $175.80 | 500 |
| 09:42 AM | $175.88 | Up $0.21 | $175.88 | $175.72 | 1,200 |
| 09:41 AM | $175.67 | Down $ -0.38 | $176.00 | $175.67 | 2,000 |
| 09:40 AM | $176.05 | Down $ -0.13 | $176.05 | $175.85 | 3,800 |
| 09:39 AM | $176.18 | Down $ -0.05 | $176.26 | $176.07 | 1,900 |
| 09:38 AM | $176.23 | Down $ -0.12 | $176.23 | $176.23 | 100 |
| 09:37 AM | $176.35 | Down $ -0.76 | $176.82 | $176.35 | 4,700 |
| 09:36 AM | $177.11 | Down $ -0.01 | $177.11 | $177.11 | 200 |
| 09:35 AM | $177.12 | Up $0.55 | $177.12 | $176.58 | 4,200 |
| 09:34 AM | $176.57 | Up $0.08 | $176.57 | $176.56 | 200 |
| 09:33 AM | $176.49 | Up $0.08 | $176.53 | $176.49 | 200 |
| 09:32 AM | $176.41 | Up $0.22 | $176.41 | $176.02 | 2,600 |
| 09:31 AM | $176.19 | Up $0.08 | $176.32 | $176.10 | 500 |
| 09:30 AM | $176.11 | Down $ -0.29 | $176.11 | $175.57 | 5,800 |
| Previous close | $176.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/08/2026 | $176.85 | $178.77 | $178.97 | $176.82 | 969,100 |
| 19/08/2026 | $176.40 | $177.14 | $177.28 | $175.92 | 880,800 |
| 18/08/2026 | $175.87 | $176.55 | $176.70 | $175.83 | 878,200 |
| 17/08/2026 | $175.51 | $176.56 | $177.00 | $175.51 | 1,377,800 |
| 14/08/2026 | $175.87 | $176.49 | $176.93 | $175.53 | 1,007,800 |
| 13/08/2026 | $177.78 | $177.88 | $178.25 | $177.42 | 1,232,900 |
| 12/08/2026 | $176.01 | $175.96 | $176.60 | $175.53 | 869,900 |
| 11/08/2026 | $175.72 | $175.21 | $176.07 | $174.44 | 1,390,300 |
| 10/08/2026 | $174.34 | $174.35 | $174.93 | $173.84 | 2,154,400 |
| 07/08/2026 | $176.52 | $176.36 | $177.95 | $176.11 | 1,600,100 |
| 06/08/2026 | $177.29 | $177.18 | $177.80 | $176.41 | 973,300 |
| 05/08/2026 | $178.71 | $178.40 | $178.92 | $177.97 | 757,500 |
| 04/08/2026 | $179.05 | $176.81 | $179.19 | $176.75 | 1,435,800 |
| 31/07/2026 | $178.25 | $179.64 | $179.64 | $177.66 | 1,109,400 |
| 30/07/2026 | $178.08 | $177.90 | $178.42 | $176.97 | 899,700 |
| 29/07/2026 | $182.57 | $182.15 | $183.14 | $181.42 | 1,229,300 |
| 28/07/2026 | $182.91 | $181.41 | $183.09 | $181.33 | 925,900 |
| 27/07/2026 | $182.24 | $182.18 | $182.94 | $181.53 | 934,600 |
| 24/07/2026 | $182.91 | $182.82 | $184.53 | $182.22 | 1,031,800 |
| 23/07/2026 | $183.92 | $182.76 | $184.40 | $182.06 | 1,180,300 |
| 22/07/2026 | $180.22 | $180.35 | $180.69 | $179.65 | 498,100 |
| 21/07/2026 | $179.46 | $179.06 | $179.93 | $179.06 | 726,200 |
| 20/07/2026 | $178.11 | $179.59 | $179.94 | $178.07 | 972,400 |
| 17/07/2026 | $180.94 | $180.49 | $180.94 | $179.50 | 1,230,900 |
| 16/07/2026 | $180.16 | $178.75 | $180.17 | $178.62 | 913,500 |
| 15/07/2026 | $174.26 | $174.19 | $174.78 | $173.40 | 821,000 |
| 14/07/2026 | $175.58 | $175.76 | $176.46 | $175.43 | 651,200 |
| 13/07/2026 | $177.53 | $177.37 | $178.40 | $177.13 | 941,100 |
| 10/07/2026 | $176.19 | $176.54 | $176.99 | $176.05 | 461,700 |
| 09/07/2026 | $176.10 | $176.40 | $177.11 | $175.88 | 717,000 |
Graphs are not available, please refer to the detailed table