Find a quote
CANADIAN NATIONAL RAILWAY CO.
172.39 Up 0.83 (0.48 %)
Delayed : 2026/10/17 08:14:04
- Previous close $171.56
- Opening $171.96
- Today High $173.41
- Today Low $170.69
- Price Bid $172.10
- Price Ask $172.10
- 52 Weeks High $185.25
- 52 Weeks Low $128.05
- Size Bid 10
- Size Ask 1
- Volume 1,187,653
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $172.39 | Up $0.06 | $172.39 | $172.39 | 778,600 |
| 03:59 PM | $172.33 | Up $0.04 | $172.39 | $172.24 | 14,500 |
| 03:58 PM | $172.29 | Up $0.07 | $172.38 | $172.17 | 11,700 |
| 03:57 PM | $172.22 | Down $ -0.18 | $172.41 | $172.22 | 18,600 |
| 03:56 PM | $172.40 | Up $0.03 | $172.43 | $172.37 | 12,200 |
| 03:55 PM | $172.37 | Up $0.13 | $172.38 | $172.14 | 5,500 |
| 03:54 PM | $172.24 | Down $ -0.01 | $172.25 | $172.18 | 3,200 |
| 03:53 PM | $172.25 | Down $ -0.01 | $172.30 | $172.20 | 3,900 |
| 03:52 PM | $172.27 | Down $ -0.03 | $172.30 | $172.27 | 700 |
| 03:51 PM | $172.29 | Up $0.03 | $172.30 | $172.20 | 2,000 |
| 03:50 PM | $172.26 | Up $0.07 | $172.33 | $172.22 | 5,700 |
| 03:49 PM | $172.19 | Up $0.01 | $172.19 | $172.12 | 1,000 |
| 03:48 PM | $172.18 | Up $0.06 | $172.22 | $172.16 | 500 |
| 03:47 PM | $172.11 | Down $ -0.04 | $172.14 | $172.11 | 500 |
| 03:46 PM | $172.15 | Down $ -0.06 | $172.26 | $172.15 | 4,300 |
| 03:45 PM | $172.21 | Up $0.09 | $172.21 | $172.11 | 5,200 |
| 03:44 PM | $172.11 | Up $0.05 | $172.12 | $172.07 | 3,900 |
| 03:43 PM | $172.07 | Up $0.00 | $172.11 | $172.06 | 3,100 |
| 03:42 PM | $172.06 | Up $0.03 | $172.06 | $172.06 | 200 |
| 03:41 PM | $172.03 | Down $ -0.04 | $172.06 | $172.01 | 1,400 |
| 03:40 PM | $172.07 | Down $ -0.05 | $172.16 | $172.07 | 2,100 |
| 03:39 PM | $172.12 | Up $0.05 | $172.12 | $172.12 | 400 |
| 03:38 PM | $172.07 | Up $0.00 | $172.07 | $172.07 | 300 |
| 03:37 PM | $172.07 | Down $ -0.06 | $172.13 | $172.00 | 3,300 |
| 03:35 PM | $172.13 | Down $ -0.04 | $172.13 | $172.13 | 100 |
| 03:35 PM | $172.13 | Up $0.00 | $172.13 | $172.13 | 0 |
| 03:34 PM | $172.17 | Up $0.08 | $172.17 | $172.13 | 200 |
| 03:33 PM | $172.09 | Down $ -0.03 | $172.15 | $172.06 | 1,400 |
| 03:32 PM | $172.12 | Up $0.09 | $172.12 | $172.07 | 200 |
| 03:31 PM | $172.03 | Up $0.00 | $172.03 | $171.94 | 1,400 |
| 03:30 PM | $172.03 | Up $0.21 | $172.03 | $171.86 | 1,400 |
| 03:29 PM | $171.82 | Up $0.11 | $171.82 | $171.78 | 500 |
| 03:28 PM | $171.71 | Down $ -0.06 | $171.78 | $171.71 | 800 |
| 03:25 PM | $171.77 | Down $ -0.08 | $171.85 | $171.76 | 700 |
| 03:25 PM | $171.77 | Up $0.00 | $171.85 | $171.76 | 0 |
| 03:25 PM | $171.77 | Up $0.00 | $171.85 | $171.76 | 0 |
| 03:24 PM | $171.85 | Up $0.04 | $171.85 | $171.85 | 200 |
| 03:22 PM | $171.81 | Up $0.01 | $171.82 | $171.76 | 300 |
| 03:22 PM | $171.81 | Up $0.00 | $171.82 | $171.76 | 0 |
| 03:21 PM | $171.80 | Down $ -0.08 | $171.90 | $171.80 | 1,100 |
| 03:20 PM | $171.88 | Up $0.15 | $171.88 | $171.80 | 600 |
| 03:19 PM | $171.73 | Up $0.04 | $171.73 | $171.73 | 200 |
| 03:18 PM | $171.69 | Down $ -0.13 | $171.75 | $171.68 | 1,200 |
| 03:17 PM | $171.82 | Down $ -0.06 | $171.83 | $171.80 | 400 |
| 03:16 PM | $171.88 | Down $ -0.05 | $171.96 | $171.88 | 1,500 |
| 03:15 PM | $171.93 | Up $0.04 | $171.94 | $171.83 | 2,700 |
| 03:14 PM | $171.89 | Up $0.13 | $171.89 | $171.75 | 17,700 |
| 03:13 PM | $171.76 | Down $ -0.09 | $171.85 | $171.76 | 4,100 |
| 03:12 PM | $171.85 | Up $0.01 | $171.91 | $171.85 | 1,300 |
| 03:11 PM | $171.84 | Up $0.15 | $171.84 | $171.78 | 400 |
| 03:10 PM | $171.69 | Up $0.06 | $171.69 | $171.69 | 300 |
| 03:09 PM | $171.63 | Down $ -0.10 | $171.72 | $171.63 | 1,500 |
| 03:08 PM | $171.73 | Down $ -0.08 | $171.76 | $171.73 | 900 |
| 03:07 PM | $171.81 | Up $0.01 | $171.81 | $171.75 | 1,500 |
| 03:06 PM | $171.80 | Down $ -0.09 | $171.89 | $171.80 | 2,400 |
| 03:05 PM | $171.89 | Up $0.09 | $171.89 | $171.89 | 100 |
| 03:04 PM | $171.80 | Down $ -0.05 | $171.80 | $171.80 | 100 |
| 03:03 PM | $171.85 | Down $ -0.02 | $171.85 | $171.85 | 100 |
| 03:02 PM | $171.87 | Up $0.14 | $171.87 | $171.80 | 500 |
| 03:01 PM | $171.73 | Down $ -0.02 | $171.74 | $171.73 | 600 |
| 03:00 PM | $171.75 | Down $ -0.10 | $171.83 | $171.75 | 1,300 |
| 02:59 PM | $171.85 | Up $0.04 | $171.85 | $171.85 | 100 |
| 02:58 PM | $171.81 | Up $0.10 | $171.81 | $171.76 | 300 |
| 02:56 PM | $171.71 | Up $0.06 | $171.71 | $171.63 | 800 |
| 02:56 PM | $171.71 | Up $0.00 | $171.71 | $171.63 | 0 |
| 02:55 PM | $171.65 | Down $ -0.11 | $171.76 | $171.65 | 1,300 |
| 02:54 PM | $171.76 | Up $0.03 | $171.76 | $171.76 | 100 |
| 02:52 PM | $171.73 | Up $0.13 | $171.75 | $171.69 | 600 |
| 02:52 PM | $171.73 | Up $0.00 | $171.75 | $171.69 | 0 |
| 02:51 PM | $171.60 | Down $ -0.08 | $171.64 | $171.60 | 200 |
| 02:50 PM | $171.68 | Down $ -0.01 | $171.68 | $171.68 | 400 |
| 02:49 PM | $171.69 | Down $ -0.09 | $171.79 | $171.69 | 4,300 |
| 02:48 PM | $171.78 | Up $0.02 | $171.82 | $171.78 | 200 |
| 02:47 PM | $171.76 | Up $0.05 | $171.76 | $171.76 | 100 |
| 02:46 PM | $171.71 | Up $0.06 | $171.71 | $171.70 | 200 |
| 02:45 PM | $171.65 | Up $0.14 | $171.65 | $171.52 | 700 |
| 02:44 PM | $171.51 | Up $0.06 | $171.51 | $171.51 | 100 |
| 02:42 PM | $171.45 | Down $ -0.06 | $171.49 | $171.45 | 400 |
| 02:42 PM | $171.45 | Up $0.00 | $171.49 | $171.45 | 0 |
| 02:41 PM | $171.51 | Down $ -0.01 | $171.51 | $171.51 | 100 |
| 02:40 PM | $171.52 | Down $ -0.15 | $171.64 | $171.52 | 2,300 |
| 02:39 PM | $171.67 | Up $0.02 | $171.67 | $171.67 | 100 |
| 02:38 PM | $171.65 | Up $0.07 | $171.65 | $171.60 | 500 |
| 02:37 PM | $171.58 | Down $ -0.03 | $171.58 | $171.55 | 500 |
| 02:36 PM | $171.61 | Up $0.00 | $171.64 | $171.61 | 200 |
| 02:35 PM | $171.61 | Down $ -0.04 | $171.66 | $171.58 | 3,000 |
| 02:34 PM | $171.65 | Up $0.01 | $171.65 | $171.65 | 100 |
| 02:33 PM | $171.64 | Up $0.04 | $171.64 | $171.60 | 700 |
| 02:32 PM | $171.60 | Up $0.08 | $171.60 | $171.60 | 100 |
| 02:31 PM | $171.52 | Up $0.05 | $171.52 | $171.52 | 100 |
| 02:30 PM | $171.47 | Up $0.08 | $171.47 | $171.47 | 100 |
| 02:29 PM | $171.39 | Up $0.00 | $171.39 | $171.39 | 300 |
| 02:27 PM | $171.39 | Up $0.07 | $171.39 | $171.37 | 300 |
| 02:27 PM | $171.39 | Up $0.00 | $171.39 | $171.37 | 0 |
| 02:26 PM | $171.32 | Down $ -0.14 | $171.41 | $171.32 | 1,300 |
| 02:25 PM | $171.46 | Down $ -0.07 | $171.46 | $171.46 | 300 |
| 02:24 PM | $171.53 | Up $0.06 | $171.53 | $171.39 | 1,300 |
| 02:23 PM | $171.47 | Up $0.00 | $171.56 | $171.37 | 5,600 |
| 02:21 PM | $171.47 | Down $ -0.04 | $171.47 | $171.43 | 200 |
| 02:21 PM | $171.47 | Up $0.00 | $171.47 | $171.43 | 0 |
| 02:20 PM | $171.51 | Up $0.08 | $171.51 | $171.51 | 100 |
| 02:19 PM | $171.43 | Down $ -0.04 | $171.43 | $171.43 | 100 |
| 02:18 PM | $171.47 | Down $ -0.12 | $171.56 | $171.47 | 800 |
| 02:17 PM | $171.59 | Down $ -0.09 | $171.68 | $171.59 | 700 |
| 02:16 PM | $171.68 | Down $ -0.02 | $171.68 | $171.68 | 100 |
| 02:14 PM | $171.70 | Up $0.07 | $171.70 | $171.68 | 500 |
| 02:14 PM | $171.70 | Up $0.00 | $171.70 | $171.68 | 0 |
| 02:13 PM | $171.63 | Down $ -0.18 | $171.76 | $171.63 | 1,600 |
| 02:12 PM | $171.81 | Up $0.04 | $171.81 | $171.81 | 100 |
| 02:10 PM | $171.77 | Down $ -0.03 | $171.78 | $171.77 | 500 |
| 02:10 PM | $171.77 | Up $0.00 | $171.78 | $171.77 | 0 |
| 02:09 PM | $171.80 | Down $ -0.04 | $171.81 | $171.80 | 1,100 |
| 02:08 PM | $171.84 | Up $0.02 | $171.84 | $171.84 | 200 |
| 02:07 PM | $171.82 | Up $0.18 | $171.82 | $171.69 | 400 |
| 02:06 PM | $171.64 | Down $ -0.06 | $171.65 | $171.64 | 500 |
| 02:05 PM | $171.70 | Up $0.08 | $171.70 | $171.68 | 200 |
| 02:04 PM | $171.62 | Up $0.06 | $171.62 | $171.62 | 100 |
| 02:03 PM | $171.56 | Down $ -0.10 | $171.61 | $171.56 | 500 |
| 02:02 PM | $171.66 | Up $0.06 | $171.66 | $171.66 | 600 |
| 02:01 PM | $171.60 | Down $ -0.04 | $171.61 | $171.60 | 500 |
| 02:00 PM | $171.64 | Down $ -0.06 | $171.66 | $171.64 | 1,300 |
| 01:59 PM | $171.70 | Up $0.04 | $171.70 | $171.67 | 800 |
| 01:57 PM | $171.66 | Up $0.04 | $171.70 | $171.66 | 500 |
| 01:57 PM | $171.66 | Up $0.00 | $171.70 | $171.66 | 0 |
| 01:55 PM | $171.61 | Down $ -0.01 | $171.70 | $171.61 | 300 |
| 01:55 PM | $171.61 | Up $0.00 | $171.70 | $171.61 | 0 |
| 01:54 PM | $171.62 | Down $ -0.01 | $171.62 | $171.62 | 100 |
| 01:53 PM | $171.63 | Down $ -0.10 | $171.69 | $171.63 | 800 |
| 01:52 PM | $171.73 | Up $0.06 | $171.73 | $171.73 | 400 |
| 01:51 PM | $171.67 | Down $ -0.03 | $171.70 | $171.67 | 1,000 |
| 01:49 PM | $171.70 | Down $ -0.09 | $171.75 | $171.70 | 1,400 |
| 01:49 PM | $171.70 | Up $0.00 | $171.75 | $171.70 | 0 |
| 01:48 PM | $171.79 | Up $0.07 | $171.79 | $171.79 | 500 |
| 01:43 PM | $171.72 | Down $ -0.05 | $171.73 | $171.72 | 500 |
| 01:43 PM | $171.72 | Up $0.00 | $171.73 | $171.72 | 0 |
| 01:43 PM | $171.72 | Up $0.00 | $171.73 | $171.72 | 0 |
| 01:43 PM | $171.72 | Up $0.00 | $171.73 | $171.72 | 0 |
| 01:43 PM | $171.72 | Up $0.00 | $171.73 | $171.72 | 0 |
| 01:41 PM | $171.77 | Up $0.15 | $171.77 | $171.66 | 400 |
| 01:41 PM | $171.77 | Up $0.00 | $171.77 | $171.66 | 0 |
| 01:40 PM | $171.62 | Down $ -0.08 | $171.70 | $171.62 | 800 |
| 01:38 PM | $171.70 | Down $ -0.09 | $171.70 | $171.70 | 300 |
| 01:38 PM | $171.70 | Up $0.00 | $171.70 | $171.70 | 0 |
| 01:37 PM | $171.79 | Down $ -0.05 | $171.80 | $171.79 | 1,800 |
| 01:36 PM | $171.84 | Up $0.05 | $171.84 | $171.84 | 100 |
| 01:34 PM | $171.79 | Up $0.10 | $171.79 | $171.78 | 300 |
| 01:34 PM | $171.79 | Up $0.00 | $171.79 | $171.78 | 0 |
| 01:33 PM | $171.69 | Down $ -0.03 | $171.69 | $171.69 | 100 |
| 01:32 PM | $171.73 | Up $0.16 | $171.73 | $171.65 | 800 |
| 01:30 PM | $171.56 | Down $ -0.03 | $171.56 | $171.56 | 200 |
| 01:30 PM | $171.56 | Up $0.00 | $171.56 | $171.56 | 0 |
| 01:29 PM | $171.59 | Up $0.00 | $171.60 | $171.59 | 500 |
| 01:28 PM | $171.59 | Down $ -0.04 | $171.64 | $171.58 | 1,600 |
| 01:27 PM | $171.63 | Up $0.05 | $171.63 | $171.63 | 300 |
| 01:25 PM | $171.58 | Up $0.10 | $171.58 | $171.53 | 200 |
| 01:25 PM | $171.58 | Up $0.00 | $171.58 | $171.53 | 0 |
| 01:24 PM | $171.48 | Up $0.19 | $171.48 | $171.37 | 600 |
| 01:22 PM | $171.29 | Up $0.01 | $171.37 | $171.29 | 600 |
| 01:22 PM | $171.29 | Up $0.00 | $171.37 | $171.29 | 0 |
| 01:21 PM | $171.28 | Down $ -0.04 | $171.28 | $171.28 | 300 |
| 01:20 PM | $171.32 | Down $ -0.07 | $171.38 | $171.32 | 600 |
| 01:19 PM | $171.39 | Down $ -0.03 | $171.39 | $171.38 | 600 |
| 01:18 PM | $171.42 | Down $ -0.05 | $171.52 | $171.42 | 1,100 |
| 01:16 PM | $171.47 | Down $ -0.01 | $171.47 | $171.47 | 100 |
| 01:16 PM | $171.47 | Up $0.00 | $171.47 | $171.47 | 0 |
| 01:15 PM | $171.48 | Up $0.06 | $171.48 | $171.48 | 200 |
| 01:14 PM | $171.42 | Down $ -0.05 | $171.43 | $171.42 | 1,100 |
| 01:13 PM | $171.47 | Up $0.08 | $171.47 | $171.46 | 400 |
| 01:12 PM | $171.39 | Down $ -0.03 | $171.39 | $171.39 | 100 |
| 01:11 PM | $171.42 | Up $0.05 | $171.42 | $171.42 | 200 |
| 01:09 PM | $171.37 | Up $0.07 | $171.37 | $171.33 | 600 |
| 01:09 PM | $171.37 | Up $0.00 | $171.37 | $171.33 | 0 |
| 01:08 PM | $171.30 | Down $ -0.05 | $171.32 | $171.25 | 700 |
| 01:07 PM | $171.35 | Down $ -0.10 | $171.41 | $171.35 | 1,300 |
| 01:05 PM | $171.45 | Up $0.05 | $171.45 | $171.45 | 400 |
| 01:05 PM | $171.45 | Up $0.00 | $171.45 | $171.45 | 0 |
| 01:04 PM | $171.40 | Up $0.14 | $171.40 | $171.35 | 500 |
| 01:03 PM | $171.26 | Down $ -0.02 | $171.27 | $171.26 | 800 |
| 01:01 PM | $171.28 | Down $ -0.03 | $171.28 | $171.27 | 600 |
| 01:01 PM | $171.28 | Up $0.00 | $171.28 | $171.27 | 0 |
| 01:00 PM | $171.31 | Down $ -0.13 | $171.35 | $171.31 | 2,000 |
| 12:59 PM | $171.44 | Up $0.00 | $171.44 | $171.44 | 100 |
| 12:58 PM | $171.44 | Up $0.00 | $171.44 | $171.44 | 100 |
| 12:56 PM | $171.44 | Up $0.07 | $171.44 | $171.42 | 300 |
| 12:56 PM | $171.44 | Up $0.00 | $171.44 | $171.42 | 0 |
| 12:55 PM | $171.37 | Up $0.02 | $171.37 | $171.37 | 100 |
| 12:53 PM | $171.35 | Up $0.11 | $171.35 | $171.25 | 500 |
| 12:53 PM | $171.35 | Up $0.00 | $171.35 | $171.25 | 0 |
| 12:51 PM | $171.24 | Up $0.06 | $171.24 | $171.18 | 300 |
| 12:51 PM | $171.24 | Up $0.00 | $171.24 | $171.18 | 0 |
| 12:50 PM | $171.18 | Up $0.09 | $171.18 | $171.14 | 600 |
| 12:47 PM | $171.09 | Down $ -0.06 | $171.11 | $171.09 | 400 |
| 12:47 PM | $171.09 | Up $0.00 | $171.11 | $171.09 | 0 |
| 12:47 PM | $171.09 | Up $0.00 | $171.11 | $171.09 | 0 |
| 12:46 PM | $171.15 | Down $ -0.07 | $171.15 | $171.10 | 2,100 |
| 12:45 PM | $171.22 | Up $0.08 | $171.22 | $171.22 | 200 |
| 12:43 PM | $171.14 | Up $0.00 | $171.18 | $171.14 | 200 |
| 12:43 PM | $171.14 | Up $0.00 | $171.18 | $171.14 | 0 |
| 12:42 PM | $171.14 | Up $0.00 | $171.18 | $171.14 | 200 |
| 12:41 PM | $171.14 | Down $ -0.08 | $171.14 | $171.14 | 100 |
| 12:40 PM | $171.22 | Up $0.05 | $171.22 | $171.21 | 900 |
| 12:38 PM | $171.17 | Down $ -0.13 | $171.30 | $171.17 | 1,100 |
| 12:38 PM | $171.17 | Up $0.00 | $171.30 | $171.17 | 0 |
| 12:37 PM | $171.30 | Up $0.00 | $171.30 | $171.30 | 200 |
| 12:36 PM | $171.30 | Down $ -0.01 | $171.30 | $171.25 | 700 |
| 12:34 PM | $171.31 | Down $ -0.12 | $171.37 | $171.31 | 1,000 |
| 12:34 PM | $171.31 | Up $0.00 | $171.37 | $171.31 | 0 |
| 12:33 PM | $171.43 | Up $0.07 | $171.43 | $171.41 | 400 |
| 12:32 PM | $171.36 | Up $0.08 | $171.36 | $171.22 | 600 |
| 12:31 PM | $171.28 | Down $ -0.05 | $171.28 | $171.26 | 200 |
| 12:30 PM | $171.33 | Down $ -0.18 | $171.47 | $171.31 | 2,300 |
| 12:29 PM | $171.51 | Up $0.10 | $171.51 | $171.43 | 1,000 |
| 12:27 PM | $171.41 | Up $0.05 | $171.41 | $171.41 | 100 |
| 12:27 PM | $171.41 | Up $0.00 | $171.41 | $171.41 | 0 |
| 12:25 PM | $171.36 | Down $ -0.13 | $171.45 | $171.36 | 700 |
| 12:25 PM | $171.36 | Up $0.00 | $171.45 | $171.36 | 0 |
| 12:24 PM | $171.49 | Down $ -0.03 | $171.49 | $171.49 | 200 |
| 12:23 PM | $171.52 | Down $ -0.18 | $171.64 | $171.52 | 1,100 |
| 12:22 PM | $171.70 | Down $ -0.04 | $171.80 | $171.70 | 3,100 |
| 12:20 PM | $171.74 | Up $0.22 | $171.75 | $171.63 | 900 |
| 12:20 PM | $171.74 | Up $0.00 | $171.75 | $171.63 | 0 |
| 12:19 PM | $171.52 | Up $0.07 | $171.57 | $171.49 | 1,900 |
| 12:18 PM | $171.45 | Up $0.03 | $171.48 | $171.40 | 600 |
| 12:16 PM | $171.42 | Down $ -0.01 | $171.43 | $171.42 | 200 |
| 12:16 PM | $171.42 | Up $0.00 | $171.43 | $171.42 | 0 |
| 12:15 PM | $171.43 | Down $ -0.04 | $171.50 | $171.42 | 1,000 |
| 12:13 PM | $171.47 | Up $0.20 | $171.47 | $171.32 | 500 |
| 12:13 PM | $171.47 | Up $0.00 | $171.47 | $171.32 | 0 |
| 12:11 PM | $171.27 | Down $ -0.06 | $171.29 | $171.27 | 1,900 |
| 12:11 PM | $171.27 | Up $0.00 | $171.29 | $171.27 | 0 |
| 12:10 PM | $171.33 | Up $0.05 | $171.38 | $171.33 | 700 |
| 12:09 PM | $171.28 | Down $ -0.05 | $171.28 | $171.28 | 200 |
| 12:08 PM | $171.33 | Up $0.05 | $171.33 | $171.33 | 200 |
| 12:07 PM | $171.28 | Up $0.21 | $171.28 | $171.18 | 300 |
| 12:06 PM | $171.07 | Up $0.00 | $171.09 | $171.07 | 1,000 |
| 12:05 PM | $171.07 | Up $0.01 | $171.08 | $171.07 | 600 |
| 12:04 PM | $171.06 | Up $0.12 | $171.06 | $170.95 | 700 |
| 12:03 PM | $170.94 | Up $0.11 | $170.94 | $170.88 | 300 |
| 12:02 PM | $170.83 | Down $ -0.05 | $170.92 | $170.83 | 800 |
| 12:01 PM | $170.88 | Up $0.06 | $170.88 | $170.69 | 4,100 |
| 12:00 PM | $170.82 | Down $ -0.12 | $171.00 | $170.82 | 4,200 |
| 11:59 AM | $170.94 | Up $0.04 | $170.94 | $170.94 | 200 |
| 11:58 AM | $170.90 | Down $ -0.05 | $170.90 | $170.90 | 300 |
| 11:57 AM | $170.95 | Up $0.07 | $170.95 | $170.94 | 400 |
| 11:56 AM | $170.88 | Down $ -0.08 | $170.94 | $170.83 | 1,000 |
| 11:53 AM | $170.96 | Down $ -0.13 | $171.06 | $170.96 | 700 |
| 11:53 AM | $170.96 | Up $0.00 | $171.06 | $170.96 | 0 |
| 11:53 AM | $170.96 | Up $0.00 | $171.06 | $170.96 | 0 |
| 11:52 AM | $171.09 | Down $ -0.13 | $171.19 | $171.09 | 1,100 |
| 11:51 AM | $171.22 | Up $0.21 | $171.22 | $171.06 | 400 |
| 11:50 AM | $171.01 | Up $0.04 | $171.01 | $170.96 | 300 |
| 11:49 AM | $170.97 | Down $ -0.05 | $171.08 | $170.97 | 700 |
| 11:48 AM | $171.02 | Down $ -0.05 | $171.07 | $170.97 | 1,000 |
| 11:47 AM | $171.07 | Up $0.04 | $171.16 | $171.07 | 1,300 |
| 11:46 AM | $171.03 | Up $0.13 | $171.03 | $171.01 | 300 |
| 11:45 AM | $170.90 | Down $ -0.02 | $170.96 | $170.90 | 500 |
| 11:44 AM | $170.92 | Up $0.10 | $170.92 | $170.91 | 200 |
| 11:43 AM | $170.82 | Down $ -0.10 | $170.95 | $170.82 | 1,800 |
| 11:42 AM | $170.92 | Down $ -0.28 | $171.19 | $170.88 | 3,900 |
| 11:41 AM | $171.20 | Down $ -0.11 | $171.30 | $171.20 | 2,000 |
| 11:40 AM | $171.31 | Down $ -0.24 | $171.54 | $171.31 | 1,200 |
| 11:39 AM | $171.55 | Down $ -0.08 | $171.67 | $171.55 | 500 |
| 11:38 AM | $171.63 | Down $ -0.09 | $171.71 | $171.63 | 400 |
| 11:37 AM | $171.72 | Down $ -0.10 | $171.81 | $171.72 | 1,500 |
| 11:36 AM | $171.82 | Down $ -0.03 | $171.82 | $171.82 | 100 |
| 11:35 AM | $171.85 | Down $ -0.05 | $171.85 | $171.85 | 100 |
| 11:34 AM | $171.90 | Down $ -0.02 | $171.90 | $171.90 | 100 |
| 11:33 AM | $171.92 | Down $ -0.03 | $172.02 | $171.92 | 700 |
| 11:31 AM | $171.95 | Up $0.08 | $171.95 | $171.82 | 3,500 |
| 11:31 AM | $171.95 | Up $0.00 | $171.95 | $171.82 | 0 |
| 11:30 AM | $171.87 | Down $ -0.14 | $172.01 | $171.87 | 2,300 |
| 11:29 AM | $172.01 | Up $0.01 | $172.01 | $172.01 | 100 |
| 11:28 AM | $172.00 | Up $0.03 | $172.00 | $172.00 | 100 |
| 11:26 AM | $171.97 | Up $0.03 | $171.97 | $171.92 | 400 |
| 11:26 AM | $171.97 | Up $0.00 | $171.97 | $171.92 | 0 |
| 11:25 AM | $171.94 | Up $0.10 | $171.94 | $171.87 | 1,200 |
| 11:23 AM | $171.84 | Down $ -0.18 | $171.97 | $171.84 | 1,200 |
| 11:23 AM | $171.84 | Up $0.00 | $171.97 | $171.84 | 0 |
| 11:22 AM | $172.02 | Down $ -0.05 | $172.07 | $172.02 | 300 |
| 11:21 AM | $172.07 | Down $ -0.05 | $172.12 | $172.07 | 800 |
| 11:19 AM | $172.12 | Up $0.05 | $172.12 | $172.12 | 100 |
| 11:19 AM | $172.12 | Up $0.00 | $172.12 | $172.12 | 0 |
| 11:17 AM | $172.07 | Down $ -0.03 | $172.08 | $172.07 | 400 |
| 11:17 AM | $172.07 | Up $0.00 | $172.08 | $172.07 | 0 |
| 11:16 AM | $172.10 | Down $ -0.02 | $172.15 | $172.10 | 200 |
| 11:15 AM | $172.12 | Down $ -0.04 | $172.15 | $172.03 | 1,600 |
| 11:14 AM | $172.16 | Down $ -0.04 | $172.30 | $172.15 | 1,600 |
| 11:13 AM | $172.20 | Down $ -0.10 | $172.25 | $172.20 | 300 |
| 11:12 AM | $172.30 | Up $0.15 | $172.30 | $172.23 | 400 |
| 11:11 AM | $172.15 | Down $ -0.12 | $172.27 | $172.15 | 900 |
| 11:10 AM | $172.27 | Down $ -0.07 | $172.40 | $172.27 | 2,000 |
| 11:08 AM | $172.34 | Down $ -0.03 | $172.34 | $172.29 | 1,300 |
| 11:08 AM | $172.34 | Up $0.00 | $172.34 | $172.29 | 0 |
| 11:06 AM | $172.37 | Up $0.14 | $172.37 | $172.32 | 1,300 |
| 11:06 AM | $172.37 | Up $0.00 | $172.37 | $172.32 | 0 |
| 11:04 AM | $172.23 | Up $0.00 | $172.23 | $172.23 | 100 |
| 11:04 AM | $172.23 | Up $0.00 | $172.23 | $172.23 | 0 |
| 11:03 AM | $172.23 | Up $0.00 | $172.32 | $172.23 | 400 |
| 11:02 AM | $172.23 | Down $ -0.05 | $172.24 | $172.23 | 200 |
| 11:01 AM | $172.28 | Down $ -0.05 | $172.33 | $172.28 | 2,500 |
| 11:00 AM | $172.33 | Down $ -0.05 | $172.43 | $172.33 | 800 |
| 10:59 AM | $172.38 | Up $0.11 | $172.38 | $172.33 | 200 |
| 10:58 AM | $172.27 | Down $ -0.07 | $172.29 | $172.27 | 1,400 |
| 10:57 AM | $172.34 | Up $0.02 | $172.39 | $172.32 | 2,000 |
| 10:56 AM | $172.32 | Up $0.12 | $172.32 | $172.30 | 200 |
| 10:55 AM | $172.20 | Up $0.08 | $172.26 | $172.20 | 1,200 |
| 10:53 AM | $172.12 | Down $ -0.09 | $172.20 | $172.12 | 900 |
| 10:53 AM | $172.12 | Up $0.00 | $172.20 | $172.12 | 0 |
| 10:52 AM | $172.21 | Down $ -0.04 | $172.21 | $172.21 | 100 |
| 10:51 AM | $172.25 | Up $0.18 | $172.25 | $172.12 | 400 |
| 10:50 AM | $172.07 | Up $0.02 | $172.07 | $172.03 | 700 |
| 10:49 AM | $172.05 | Up $0.10 | $172.05 | $172.01 | 200 |
| 10:48 AM | $171.95 | Up $0.00 | $172.04 | $171.95 | 800 |
| 10:47 AM | $171.95 | Down $ -0.18 | $172.06 | $171.95 | 1,100 |
| 10:46 AM | $172.13 | Down $ -0.04 | $172.13 | $172.07 | 1,500 |
| 10:45 AM | $172.17 | Up $0.10 | $172.17 | $172.12 | 400 |
| 10:44 AM | $172.07 | Down $ -0.11 | $172.13 | $172.07 | 300 |
| 10:43 AM | $172.18 | Down $ -0.24 | $172.42 | $172.18 | 4,700 |
| 10:42 AM | $172.42 | Down $ -0.10 | $172.51 | $172.42 | 1,100 |
| 10:41 AM | $172.52 | Up $0.10 | $172.52 | $172.47 | 200 |
| 10:40 AM | $172.42 | Down $ -0.02 | $172.43 | $172.38 | 800 |
| 10:39 AM | $172.44 | Down $ -0.10 | $172.50 | $172.44 | 700 |
| 10:36 AM | $172.54 | Down $ -0.02 | $172.58 | $172.54 | 1,600 |
| 10:36 AM | $172.54 | Up $0.00 | $172.58 | $172.54 | 0 |
| 10:36 AM | $172.54 | Up $0.00 | $172.58 | $172.54 | 0 |
| 10:35 AM | $172.56 | Down $ -0.05 | $172.58 | $172.56 | 700 |
| 10:33 AM | $172.61 | Down $ -0.11 | $172.70 | $172.61 | 900 |
| 10:33 AM | $172.61 | Up $0.00 | $172.70 | $172.61 | 0 |
| 10:32 AM | $172.72 | Up $0.07 | $172.78 | $172.72 | 1,300 |
| 10:31 AM | $172.65 | Up $0.26 | $172.65 | $172.45 | 2,300 |
| 10:29 AM | $172.39 | Down $ -0.07 | $172.46 | $172.39 | 800 |
| 10:29 AM | $172.39 | Up $0.00 | $172.46 | $172.39 | 0 |
| 10:28 AM | $172.46 | Down $ -0.08 | $172.49 | $172.46 | 900 |
| 10:27 AM | $172.54 | Up $0.10 | $172.54 | $172.49 | 200 |
| 10:26 AM | $172.44 | Up $0.11 | $172.44 | $172.30 | 1,000 |
| 10:25 AM | $172.33 | Down $ -0.05 | $172.34 | $172.33 | 300 |
| 10:24 AM | $172.38 | Up $0.04 | $172.38 | $172.27 | 3,500 |
| 10:22 AM | $172.34 | Up $0.02 | $172.40 | $172.34 | 2,500 |
| 10:22 AM | $172.34 | Up $0.00 | $172.40 | $172.34 | 0 |
| 10:21 AM | $172.32 | Up $0.05 | $172.32 | $172.31 | 200 |
| 10:20 AM | $172.27 | Up $0.10 | $172.27 | $172.22 | 300 |
| 10:18 AM | $172.17 | Down $ -0.03 | $172.20 | $172.11 | 400 |
| 10:18 AM | $172.17 | Up $0.00 | $172.20 | $172.11 | 0 |
| 10:17 AM | $172.20 | Down $ -0.10 | $172.30 | $172.20 | 200 |
| 10:16 AM | $172.30 | Down $ -0.17 | $172.47 | $172.25 | 1,500 |
| 10:15 AM | $172.47 | Up $0.05 | $172.47 | $172.42 | 200 |
| 10:14 AM | $172.42 | Down $ -0.11 | $172.59 | $172.42 | 1,200 |
| 10:13 AM | $172.53 | Down $ -0.17 | $172.65 | $172.53 | 1,100 |
| 10:12 AM | $172.70 | Up $0.20 | $172.70 | $172.58 | 400 |
| 10:11 AM | $172.50 | Down $ -0.13 | $172.62 | $172.50 | 400 |
| 10:10 AM | $172.63 | Down $ -0.05 | $172.73 | $172.63 | 400 |
| 10:09 AM | $172.68 | Down $ -0.06 | $172.79 | $172.68 | 700 |
| 10:08 AM | $172.74 | Down $ -0.05 | $172.79 | $172.73 | 500 |
| 10:07 AM | $172.79 | Down $ -0.17 | $172.87 | $172.79 | 400 |
| 10:06 AM | $172.96 | Down $ -0.01 | $172.97 | $172.90 | 900 |
| 10:05 AM | $172.97 | Up $0.06 | $173.02 | $172.97 | 800 |
| 10:04 AM | $172.91 | Down $ -0.04 | $172.99 | $172.91 | 300 |
| 10:03 AM | $172.95 | Down $ -0.05 | $172.95 | $172.95 | 100 |
| 10:02 AM | $173.00 | Up $0.06 | $173.08 | $172.93 | 2,000 |
| 10:01 AM | $172.94 | Up $0.08 | $172.94 | $172.77 | 500 |
| 10:00 AM | $172.86 | Up $0.00 | $172.86 | $172.85 | 700 |
| 09:59 AM | $172.86 | Up $0.01 | $172.89 | $172.78 | 1,300 |
| 09:58 AM | $172.85 | Down $ -0.06 | $172.90 | $172.85 | 700 |
| 09:57 AM | $172.91 | Down $ -0.31 | $173.25 | $172.91 | 3,300 |
| 09:56 AM | $173.22 | Up $0.07 | $173.27 | $173.14 | 3,200 |
| 09:55 AM | $173.15 | Up $0.07 | $173.18 | $173.10 | 700 |
| 09:54 AM | $173.08 | Down $ -0.03 | $173.10 | $173.03 | 600 |
| 09:53 AM | $173.11 | Down $ -0.21 | $173.35 | $173.11 | 2,300 |
| 09:52 AM | $173.32 | Down $ -0.09 | $173.36 | $173.32 | 900 |
| 09:51 AM | $173.41 | Up $0.09 | $173.41 | $173.26 | 400 |
| 09:50 AM | $173.32 | Up $0.11 | $173.35 | $173.25 | 1,900 |
| 09:49 AM | $173.21 | Up $0.06 | $173.21 | $173.08 | 800 |
| 09:48 AM | $173.15 | Up $0.25 | $173.15 | $172.93 | 600 |
| 09:47 AM | $172.90 | Down $ -0.10 | $173.05 | $172.90 | 1,300 |
| 09:46 AM | $173.00 | Up $0.15 | $173.00 | $172.90 | 1,000 |
| 09:45 AM | $172.85 | Up $0.04 | $172.91 | $172.71 | 3,400 |
| 09:44 AM | $172.81 | Down $ -0.17 | $173.00 | $172.81 | 1,500 |
| 09:43 AM | $172.98 | Down $ -0.02 | $172.99 | $172.98 | 200 |
| 09:42 AM | $173.00 | Up $0.15 | $173.03 | $172.91 | 1,300 |
| 09:41 AM | $172.85 | Down $ -0.15 | $172.97 | $172.74 | 2,400 |
| 09:40 AM | $173.00 | Up $0.26 | $173.00 | $172.79 | 4,000 |
| 09:39 AM | $172.74 | Up $0.02 | $172.74 | $172.61 | 4,300 |
| 09:38 AM | $172.72 | Up $0.10 | $172.72 | $172.72 | 100 |
| 09:37 AM | $172.62 | Down $ -0.16 | $172.62 | $172.62 | 100 |
| 09:36 AM | $172.77 | Up $0.26 | $172.77 | $172.55 | 300 |
| 09:35 AM | $172.51 | Up $0.21 | $172.51 | $172.40 | 400 |
| 09:33 AM | $172.30 | Down $ -0.07 | $172.30 | $172.30 | 200 |
| 09:33 AM | $172.30 | Up $0.00 | $172.30 | $172.30 | 0 |
| 09:32 AM | $172.37 | Down $ -0.12 | $172.37 | $172.15 | 700 |
| 09:31 AM | $172.49 | Down $ -0.01 | $172.49 | $172.28 | 400 |
| 09:30 AM | $172.50 | Up $0.94 | $172.50 | $171.96 | 5,400 |
| Previous close | $171.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/10/2026 | $172.39 | $170.92 | $172.43 | $170.69 | 1,032,700 |
| 15/10/2026 | $171.56 | $170.90 | $171.84 | $170.46 | 797,400 |
| 14/10/2026 | $170.78 | $169.85 | $170.95 | $169.50 | 564,200 |
| 13/10/2026 | $169.21 | $168.33 | $169.45 | $167.96 | 484,300 |
| 09/10/2026 | $168.06 | $167.32 | $168.26 | $167.31 | 394,200 |
| 08/10/2026 | $166.23 | $165.06 | $166.78 | $164.96 | 940,900 |
| 07/10/2026 | $164.99 | $165.88 | $166.46 | $164.80 | 1,025,500 |
| 06/10/2026 | $168.34 | $169.34 | $169.34 | $167.84 | 956,100 |
| 05/10/2026 | $170.45 | $169.15 | $171.24 | $169.03 | 1,850,600 |
| 02/10/2026 | $170.66 | $170.33 | $171.18 | $169.89 | 1,251,200 |
| 01/10/2026 | $166.73 | $166.97 | $167.29 | $166.06 | 629,700 |
| 30/09/2026 | $169.40 | $171.13 | $171.80 | $169.25 | 709,700 |
| 29/09/2026 | $171.14 | $170.53 | $171.19 | $170.04 | 436,300 |
| 28/09/2026 | $171.61 | $170.37 | $172.07 | $170.27 | 752,700 |
| 25/09/2026 | $170.90 | $170.36 | $171.48 | $170.28 | 636,100 |
| 24/09/2026 | $169.57 | $170.39 | $171.20 | $169.45 | 1,121,500 |
| 23/09/2026 | $168.62 | $168.82 | $169.54 | $168.45 | 865,700 |
| 22/09/2026 | $168.26 | $167.04 | $168.31 | $166.89 | 620,900 |
| 21/09/2026 | $165.03 | $164.61 | $165.63 | $163.86 | 892,900 |
| 18/09/2026 | $166.68 | $166.56 | $167.12 | $166.11 | 2,269,600 |
| 17/09/2026 | $167.74 | $166.29 | $167.89 | $166.24 | 702,400 |
| 16/09/2026 | $167.34 | $168.44 | $168.80 | $166.50 | 998,700 |
| 15/09/2026 | $169.60 | $169.67 | $169.90 | $168.75 | 632,200 |
| 14/09/2026 | $169.81 | $169.91 | $170.50 | $169.63 | 914,300 |
| 11/09/2026 | $169.60 | $169.37 | $169.76 | $168.89 | 1,101,100 |
| 10/09/2026 | $167.56 | $167.68 | $167.84 | $166.19 | 1,074,500 |
| 09/09/2026 | $168.35 | $168.53 | $169.50 | $168.25 | 1,635,200 |
| 08/09/2026 | $169.31 | $169.44 | $170.20 | $169.18 | 1,223,400 |
| 04/09/2026 | $170.58 | $171.69 | $171.95 | $170.58 | 759,000 |
| 03/09/2026 | $169.87 | $169.72 | $170.56 | $169.40 | 1,187,000 |
Graphs are not available, please refer to the detailed table