Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
101.07 Down -0.21 (-0.21 %)
Delayed : 2025/11/27 17:40:00
- Previous close $101.28
- Opening $101.02
- Today High $101.42
- Today Low $100.98
- Price Bid $100.98
- Price Ask $100.98
- 52 Weeks High $118.80
- 52 Weeks Low $94.60
- Size Bid 3
- Size Ask 2
- Volume 972,182
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $101.07 | Up $0.04 | $101.07 | $101.07 | 810,500 |
| 03:59 PM | $101.03 | Down $ -0.05 | $101.10 | $101.03 | 2,800 |
| 03:58 PM | $101.08 | Up $0.03 | $101.08 | $101.00 | 4,400 |
| 03:57 PM | $101.05 | Down $ -0.07 | $101.12 | $101.05 | 1,400 |
| 03:56 PM | $101.12 | Down $ -0.01 | $101.14 | $101.11 | 900 |
| 03:55 PM | $101.13 | Up $0.03 | $101.13 | $101.11 | 1,700 |
| 03:54 PM | $101.10 | Up $0.03 | $101.10 | $101.08 | 600 |
| 03:53 PM | $101.07 | Down $ -0.05 | $101.14 | $101.07 | 900 |
| 03:52 PM | $101.12 | Down $ -0.03 | $101.12 | $101.12 | 100 |
| 03:51 PM | $101.15 | Up $0.01 | $101.15 | $101.15 | 400 |
| 03:50 PM | $101.14 | Down $ -0.07 | $101.18 | $101.04 | 2,400 |
| 03:48 PM | $101.21 | Up $0.03 | $101.22 | $101.20 | 800 |
| 03:48 PM | $101.21 | Up $0.00 | $101.22 | $101.20 | 0 |
| 03:47 PM | $101.18 | Up $0.06 | $101.18 | $101.13 | 1,700 |
| 03:46 PM | $101.13 | Down $ -0.02 | $101.15 | $101.13 | 2,100 |
| 03:45 PM | $101.14 | Down $ -0.02 | $101.15 | $101.14 | 500 |
| 03:43 PM | $101.16 | Down $ -0.03 | $101.17 | $101.16 | 500 |
| 03:43 PM | $101.16 | Up $0.00 | $101.17 | $101.16 | 0 |
| 03:42 PM | $101.19 | Up $0.04 | $101.19 | $101.13 | 2,400 |
| 03:40 PM | $101.15 | Up $0.04 | $101.15 | $101.12 | 500 |
| 03:40 PM | $101.15 | Up $0.00 | $101.15 | $101.12 | 0 |
| 03:39 PM | $101.11 | Up $0.03 | $101.11 | $101.10 | 900 |
| 03:38 PM | $101.08 | Down $ -0.03 | $101.08 | $101.06 | 2,700 |
| 03:37 PM | $101.11 | Up $0.00 | $101.11 | $101.11 | 200 |
| 03:35 PM | $101.11 | Up $0.01 | $101.11 | $101.11 | 400 |
| 03:35 PM | $101.11 | Up $0.00 | $101.11 | $101.11 | 0 |
| 03:34 PM | $101.10 | Up $0.02 | $101.11 | $101.06 | 1,800 |
| 03:33 PM | $101.08 | Up $0.01 | $101.08 | $101.07 | 200 |
| 03:32 PM | $101.07 | Down $ -0.03 | $101.07 | $101.07 | 300 |
| 03:31 PM | $101.10 | Down $ -0.01 | $101.10 | $101.10 | 300 |
| 03:30 PM | $101.11 | Down $ -0.03 | $101.13 | $101.11 | 400 |
| 03:29 PM | $101.14 | Up $0.00 | $101.14 | $101.14 | 500 |
| 03:28 PM | $101.14 | Down $ -0.03 | $101.14 | $101.14 | 100 |
| 03:27 PM | $101.17 | Up $0.01 | $101.17 | $101.12 | 1,000 |
| 03:24 PM | $101.16 | Up $0.01 | $101.16 | $101.16 | 100 |
| 03:24 PM | $101.16 | Up $0.00 | $101.16 | $101.16 | 0 |
| 03:24 PM | $101.16 | Up $0.00 | $101.16 | $101.16 | 0 |
| 03:23 PM | $101.15 | Down $ -0.04 | $101.15 | $101.15 | 500 |
| 03:22 PM | $101.20 | Up $0.00 | $101.20 | $101.20 | 100 |
| 03:20 PM | $101.20 | Up $0.00 | $101.20 | $101.20 | 300 |
| 03:20 PM | $101.20 | Up $0.00 | $101.20 | $101.20 | 0 |
| 03:19 PM | $101.19 | Down $ -0.06 | $101.22 | $101.19 | 500 |
| 03:17 PM | $101.25 | Up $0.08 | $101.25 | $101.20 | 1,600 |
| 03:17 PM | $101.25 | Up $0.00 | $101.25 | $101.20 | 0 |
| 03:16 PM | $101.17 | Down $ -0.01 | $101.17 | $101.17 | 200 |
| 03:10 PM | $101.18 | Up $0.00 | $101.24 | $101.18 | 2,100 |
| 03:10 PM | $101.18 | Up $0.00 | $101.24 | $101.18 | 0 |
| 03:10 PM | $101.18 | Up $0.00 | $101.24 | $101.18 | 0 |
| 03:10 PM | $101.18 | Up $0.00 | $101.24 | $101.18 | 0 |
| 03:10 PM | $101.18 | Up $0.00 | $101.24 | $101.18 | 0 |
| 03:10 PM | $101.18 | Up $0.00 | $101.24 | $101.18 | 0 |
| 03:09 PM | $101.18 | Up $0.04 | $101.18 | $101.18 | 300 |
| 03:08 PM | $101.14 | Up $0.06 | $101.14 | $101.13 | 300 |
| 03:07 PM | $101.08 | Up $0.01 | $101.08 | $101.08 | 100 |
| 03:03 PM | $101.07 | Up $0.01 | $101.07 | $101.07 | 300 |
| 03:03 PM | $101.07 | Up $0.00 | $101.07 | $101.07 | 0 |
| 03:03 PM | $101.07 | Up $0.00 | $101.07 | $101.07 | 0 |
| 03:03 PM | $101.07 | Up $0.00 | $101.07 | $101.07 | 0 |
| 02:59 PM | $101.06 | Down $ -0.02 | $101.06 | $101.06 | 1,500 |
| 02:59 PM | $101.06 | Up $0.00 | $101.06 | $101.06 | 0 |
| 02:59 PM | $101.06 | Up $0.00 | $101.06 | $101.06 | 0 |
| 02:59 PM | $101.06 | Up $0.00 | $101.06 | $101.06 | 0 |
| 02:58 PM | $101.08 | Up $0.08 | $101.08 | $101.02 | 900 |
| 02:57 PM | $101.00 | Up $0.00 | $101.00 | $101.00 | 100 |
| 02:52 PM | $101.00 | Up $0.00 | $101.00 | $100.99 | 4,400 |
| 02:52 PM | $101.00 | Up $0.00 | $101.00 | $100.99 | 0 |
| 02:52 PM | $101.00 | Up $0.00 | $101.00 | $100.99 | 0 |
| 02:52 PM | $101.00 | Up $0.00 | $101.00 | $100.99 | 0 |
| 02:52 PM | $101.00 | Up $0.00 | $101.00 | $100.99 | 0 |
| 02:51 PM | $101.00 | Down $0.00 | $101.00 | $100.99 | 400 |
| 02:50 PM | $101.00 | Up $0.00 | $101.00 | $101.00 | 100 |
| 02:49 PM | $101.00 | Down $ -0.02 | $101.01 | $101.00 | 700 |
| 02:48 PM | $101.02 | Down $ -0.02 | $101.05 | $101.02 | 200 |
| 02:40 PM | $101.04 | Up $0.00 | $101.04 | $101.03 | 4,100 |
| 02:40 PM | $101.04 | Up $0.00 | $101.04 | $101.03 | 0 |
| 02:40 PM | $101.04 | Up $0.00 | $101.04 | $101.03 | 0 |
| 02:40 PM | $101.04 | Up $0.00 | $101.04 | $101.03 | 0 |
| 02:40 PM | $101.04 | Up $0.00 | $101.04 | $101.03 | 0 |
| 02:40 PM | $101.04 | Up $0.00 | $101.04 | $101.03 | 0 |
| 02:40 PM | $101.04 | Up $0.00 | $101.04 | $101.03 | 0 |
| 02:40 PM | $101.04 | Up $0.00 | $101.04 | $101.03 | 0 |
| 02:35 PM | $101.04 | Up $0.02 | $101.04 | $101.00 | 3,500 |
| 02:35 PM | $101.04 | Up $0.00 | $101.04 | $101.00 | 0 |
| 02:35 PM | $101.04 | Up $0.00 | $101.04 | $101.00 | 0 |
| 02:35 PM | $101.04 | Up $0.00 | $101.04 | $101.00 | 0 |
| 02:35 PM | $101.04 | Up $0.00 | $101.04 | $101.00 | 0 |
| 02:33 PM | $101.02 | Up $0.04 | $101.02 | $101.02 | 100 |
| 02:33 PM | $101.02 | Up $0.00 | $101.02 | $101.02 | 0 |
| 02:28 PM | $100.98 | Down $ -0.02 | $100.98 | $100.98 | 100 |
| 02:28 PM | $100.98 | Up $0.00 | $100.98 | $100.98 | 0 |
| 02:28 PM | $100.98 | Up $0.00 | $100.98 | $100.98 | 0 |
| 02:28 PM | $100.98 | Up $0.00 | $100.98 | $100.98 | 0 |
| 02:28 PM | $100.98 | Up $0.00 | $100.98 | $100.98 | 0 |
| 02:26 PM | $101.00 | Up $0.00 | $101.00 | $101.00 | 300 |
| 02:26 PM | $101.00 | Up $0.00 | $101.00 | $101.00 | 0 |
| 02:25 PM | $101.00 | Down $ -0.01 | $101.01 | $101.00 | 5,100 |
| 02:24 PM | $101.01 | Down $ -0.04 | $101.01 | $101.01 | 100 |
| 02:23 PM | $101.05 | Up $0.02 | $101.05 | $101.05 | 100 |
| 02:22 PM | $101.03 | Up $0.03 | $101.04 | $101.00 | 500 |
| 02:20 PM | $101.00 | Up $0.00 | $101.00 | $101.00 | 200 |
| 02:20 PM | $101.00 | Up $0.00 | $101.00 | $101.00 | 0 |
| 02:18 PM | $101.00 | Down $ -0.01 | $101.02 | $101.00 | 200 |
| 02:18 PM | $101.00 | Up $0.00 | $101.02 | $101.00 | 0 |
| 02:15 PM | $101.01 | Down $ -0.04 | $101.03 | $101.01 | 300 |
| 02:15 PM | $101.01 | Up $0.00 | $101.03 | $101.01 | 0 |
| 02:15 PM | $101.01 | Up $0.00 | $101.03 | $101.01 | 0 |
| 02:08 PM | $101.05 | Up $0.05 | $101.05 | $101.00 | 500 |
| 02:08 PM | $101.05 | Up $0.00 | $101.05 | $101.00 | 0 |
| 02:08 PM | $101.05 | Up $0.00 | $101.05 | $101.00 | 0 |
| 02:08 PM | $101.05 | Up $0.00 | $101.05 | $101.00 | 0 |
| 02:08 PM | $101.05 | Up $0.00 | $101.05 | $101.00 | 0 |
| 02:08 PM | $101.05 | Up $0.00 | $101.05 | $101.00 | 0 |
| 02:08 PM | $101.05 | Up $0.00 | $101.05 | $101.00 | 0 |
| 02:06 PM | $101.00 | Down $ -0.02 | $101.08 | $101.00 | 3,500 |
| 02:06 PM | $101.00 | Up $0.00 | $101.08 | $101.00 | 0 |
| 02:05 PM | $101.02 | Up $0.02 | $101.02 | $100.98 | 2,000 |
| 02:04 PM | $101.00 | Down $ -0.03 | $101.03 | $101.00 | 1,800 |
| 02:03 PM | $101.03 | Up $0.00 | $101.03 | $101.03 | 200 |
| 02:02 PM | $101.03 | Up $0.01 | $101.03 | $101.01 | 400 |
| 02:00 PM | $101.02 | Down $ -0.04 | $101.04 | $101.02 | 300 |
| 02:00 PM | $101.02 | Up $0.00 | $101.04 | $101.02 | 0 |
| 01:59 PM | $101.06 | Up $0.01 | $101.06 | $101.03 | 700 |
| 01:55 PM | $101.05 | Up $0.01 | $101.05 | $101.01 | 600 |
| 01:55 PM | $101.05 | Up $0.00 | $101.05 | $101.01 | 0 |
| 01:55 PM | $101.05 | Up $0.00 | $101.05 | $101.01 | 0 |
| 01:55 PM | $101.05 | Up $0.00 | $101.05 | $101.01 | 0 |
| 01:53 PM | $101.04 | Up $0.04 | $101.04 | $101.04 | 100 |
| 01:53 PM | $101.04 | Up $0.00 | $101.04 | $101.04 | 0 |
| 01:51 PM | $101.00 | Down $ -0.01 | $101.01 | $101.00 | 700 |
| 01:51 PM | $101.00 | Up $0.00 | $101.01 | $101.00 | 0 |
| 01:50 PM | $101.01 | Up $0.01 | $101.01 | $101.01 | 100 |
| 01:49 PM | $101.00 | Down $ -0.07 | $101.04 | $101.00 | 400 |
| 01:45 PM | $101.07 | Up $0.08 | $101.07 | $101.00 | 2,900 |
| 01:45 PM | $101.07 | Up $0.00 | $101.07 | $101.00 | 0 |
| 01:45 PM | $101.07 | Up $0.00 | $101.07 | $101.00 | 0 |
| 01:45 PM | $101.07 | Up $0.00 | $101.07 | $101.00 | 0 |
| 01:44 PM | $100.99 | Down $ -0.01 | $101.01 | $100.99 | 4,700 |
| 01:43 PM | $101.00 | Down $ -0.07 | $101.02 | $101.00 | 600 |
| 01:37 PM | $101.07 | Up $0.00 | $101.07 | $101.07 | 600 |
| 01:37 PM | $101.07 | Up $0.00 | $101.07 | $101.07 | 0 |
| 01:37 PM | $101.07 | Up $0.00 | $101.07 | $101.07 | 0 |
| 01:37 PM | $101.07 | Up $0.00 | $101.07 | $101.07 | 0 |
| 01:37 PM | $101.07 | Up $0.00 | $101.07 | $101.07 | 0 |
| 01:37 PM | $101.07 | Up $0.00 | $101.07 | $101.07 | 0 |
| 01:36 PM | $101.07 | Up $0.02 | $101.07 | $101.07 | 100 |
| 01:35 PM | $101.05 | Up $0.05 | $101.05 | $101.04 | 1,500 |
| 01:34 PM | $101.00 | Down $ -0.06 | $101.01 | $101.00 | 900 |
| 01:32 PM | $101.06 | Up $0.00 | $101.06 | $101.06 | 100 |
| 01:32 PM | $101.06 | Up $0.00 | $101.06 | $101.06 | 0 |
| 01:31 PM | $101.06 | Up $0.03 | $101.06 | $101.01 | 2,600 |
| 01:29 PM | $101.03 | Down $ -0.02 | $101.03 | $101.03 | 200 |
| 01:29 PM | $101.03 | Up $0.00 | $101.03 | $101.03 | 0 |
| 01:28 PM | $101.05 | Up $0.01 | $101.05 | $101.05 | 200 |
| 01:26 PM | $101.04 | Down $ -0.02 | $101.10 | $101.04 | 3,500 |
| 01:26 PM | $101.04 | Up $0.00 | $101.10 | $101.04 | 0 |
| 01:24 PM | $101.06 | Up $0.00 | $101.06 | $101.06 | 100 |
| 01:24 PM | $101.06 | Up $0.00 | $101.06 | $101.06 | 0 |
| 01:23 PM | $101.06 | Down $ -0.01 | $101.06 | $101.06 | 200 |
| 01:19 PM | $101.07 | Up $0.00 | $101.07 | $101.07 | 300 |
| 01:19 PM | $101.07 | Up $0.00 | $101.07 | $101.07 | 0 |
| 01:19 PM | $101.07 | Up $0.00 | $101.07 | $101.07 | 0 |
| 01:19 PM | $101.07 | Up $0.00 | $101.07 | $101.07 | 0 |
| 01:17 PM | $101.07 | Down $ -0.03 | $101.11 | $101.07 | 1,500 |
| 01:17 PM | $101.07 | Up $0.00 | $101.11 | $101.07 | 0 |
| 01:16 PM | $101.10 | Up $0.00 | $101.10 | $101.10 | 800 |
| 01:15 PM | $101.10 | Down $ -0.03 | $101.12 | $101.10 | 1,900 |
| 01:12 PM | $101.13 | Up $0.00 | $101.13 | $101.13 | 300 |
| 01:12 PM | $101.13 | Up $0.00 | $101.13 | $101.13 | 0 |
| 01:12 PM | $101.13 | Up $0.00 | $101.13 | $101.13 | 0 |
| 01:11 PM | $101.13 | Up $0.00 | $101.13 | $101.13 | 300 |
| 01:10 PM | $101.13 | Up $0.02 | $101.15 | $101.11 | 3,000 |
| 01:07 PM | $101.11 | Down $ -0.03 | $101.11 | $101.11 | 100 |
| 01:07 PM | $101.11 | Up $0.00 | $101.11 | $101.11 | 0 |
| 01:07 PM | $101.11 | Up $0.00 | $101.11 | $101.11 | 0 |
| 01:06 PM | $101.14 | Up $0.07 | $101.14 | $101.10 | 400 |
| 01:00 PM | $101.07 | Up $0.03 | $101.07 | $101.07 | 100 |
| 01:00 PM | $101.07 | Up $0.00 | $101.07 | $101.07 | 0 |
| 01:00 PM | $101.07 | Up $0.00 | $101.07 | $101.07 | 0 |
| 01:00 PM | $101.07 | Up $0.00 | $101.07 | $101.07 | 0 |
| 01:00 PM | $101.07 | Up $0.00 | $101.07 | $101.07 | 0 |
| 01:00 PM | $101.07 | Up $0.00 | $101.07 | $101.07 | 0 |
| 12:59 PM | $101.04 | Down $ -0.01 | $101.04 | $101.04 | 100 |
| 12:58 PM | $101.05 | Down $ -0.02 | $101.05 | $101.05 | 100 |
| 12:54 PM | $101.07 | Down $ -0.04 | $101.11 | $101.07 | 1,100 |
| 12:54 PM | $101.07 | Up $0.00 | $101.11 | $101.07 | 0 |
| 12:54 PM | $101.07 | Up $0.00 | $101.11 | $101.07 | 0 |
| 12:54 PM | $101.07 | Up $0.00 | $101.11 | $101.07 | 0 |
| 12:53 PM | $101.11 | Down $ -0.01 | $101.12 | $101.11 | 800 |
| 12:52 PM | $101.12 | Up $0.00 | $101.12 | $101.12 | 200 |
| 12:51 PM | $101.12 | Down $ -0.01 | $101.13 | $101.12 | 500 |
| 12:50 PM | $101.13 | Up $0.01 | $101.13 | $101.13 | 200 |
| 12:49 PM | $101.12 | Down $ -0.05 | $101.12 | $101.12 | 300 |
| 12:48 PM | $101.17 | Up $0.01 | $101.19 | $101.13 | 1,000 |
| 12:47 PM | $101.16 | Down $ -0.01 | $101.16 | $101.16 | 300 |
| 12:45 PM | $101.17 | Down $ -0.05 | $101.19 | $101.17 | 500 |
| 12:45 PM | $101.17 | Up $0.00 | $101.19 | $101.17 | 0 |
| 12:44 PM | $101.22 | Up $0.04 | $101.22 | $101.22 | 500 |
| 12:42 PM | $101.18 | Down $ -0.02 | $101.21 | $101.18 | 300 |
| 12:42 PM | $101.18 | Up $0.00 | $101.21 | $101.18 | 0 |
| 12:40 PM | $101.20 | Up $0.03 | $101.20 | $101.20 | 100 |
| 12:40 PM | $101.20 | Up $0.00 | $101.20 | $101.20 | 0 |
| 12:38 PM | $101.17 | Up $0.01 | $101.19 | $101.17 | 200 |
| 12:38 PM | $101.17 | Up $0.00 | $101.19 | $101.17 | 0 |
| 12:34 PM | $101.16 | Up $0.02 | $101.17 | $101.15 | 1,100 |
| 12:34 PM | $101.16 | Up $0.00 | $101.17 | $101.15 | 0 |
| 12:34 PM | $101.16 | Up $0.00 | $101.17 | $101.15 | 0 |
| 12:34 PM | $101.16 | Up $0.00 | $101.17 | $101.15 | 0 |
| 12:30 PM | $101.14 | Up $0.02 | $101.14 | $101.14 | 100 |
| 12:30 PM | $101.14 | Up $0.00 | $101.14 | $101.14 | 0 |
| 12:30 PM | $101.14 | Up $0.00 | $101.14 | $101.14 | 0 |
| 12:30 PM | $101.14 | Up $0.00 | $101.14 | $101.14 | 0 |
| 12:27 PM | $101.12 | Up $0.00 | $101.12 | $101.12 | 100 |
| 12:27 PM | $101.12 | Up $0.00 | $101.12 | $101.12 | 0 |
| 12:27 PM | $101.12 | Up $0.00 | $101.12 | $101.12 | 0 |
| 12:22 PM | $101.12 | Down $ -0.01 | $101.13 | $101.11 | 6,200 |
| 12:22 PM | $101.12 | Up $0.00 | $101.13 | $101.11 | 0 |
| 12:22 PM | $101.12 | Up $0.00 | $101.13 | $101.11 | 0 |
| 12:22 PM | $101.12 | Up $0.00 | $101.13 | $101.11 | 0 |
| 12:22 PM | $101.12 | Up $0.00 | $101.13 | $101.11 | 0 |
| 12:17 PM | $101.13 | Down $ -0.05 | $101.13 | $101.13 | 100 |
| 12:17 PM | $101.13 | Up $0.00 | $101.13 | $101.13 | 0 |
| 12:17 PM | $101.13 | Up $0.00 | $101.13 | $101.13 | 0 |
| 12:17 PM | $101.13 | Up $0.00 | $101.13 | $101.13 | 0 |
| 12:17 PM | $101.13 | Up $0.00 | $101.13 | $101.13 | 0 |
| 12:16 PM | $101.18 | Up $0.07 | $101.18 | $101.18 | 100 |
| 12:14 PM | $101.11 | Down $ -0.06 | $101.16 | $101.11 | 900 |
| 12:14 PM | $101.11 | Up $0.00 | $101.16 | $101.11 | 0 |
| 12:09 PM | $101.17 | Up $0.00 | $101.17 | $101.17 | 100 |
| 12:09 PM | $101.17 | Up $0.00 | $101.17 | $101.17 | 0 |
| 12:09 PM | $101.17 | Up $0.00 | $101.17 | $101.17 | 0 |
| 12:09 PM | $101.17 | Up $0.00 | $101.17 | $101.17 | 0 |
| 12:09 PM | $101.17 | Up $0.00 | $101.17 | $101.17 | 0 |
| 12:07 PM | $101.17 | Down $ -0.04 | $101.17 | $101.15 | 1,000 |
| 12:07 PM | $101.17 | Up $0.00 | $101.17 | $101.15 | 0 |
| 12:04 PM | $101.21 | Up $0.00 | $101.21 | $101.21 | 200 |
| 12:04 PM | $101.21 | Up $0.00 | $101.21 | $101.21 | 0 |
| 12:04 PM | $101.21 | Up $0.00 | $101.21 | $101.21 | 0 |
| 12:03 PM | $101.21 | Down $ -0.04 | $101.27 | $101.21 | 400 |
| 12:01 PM | $101.25 | Down $ -0.05 | $101.26 | $101.25 | 200 |
| 12:01 PM | $101.25 | Up $0.00 | $101.26 | $101.25 | 0 |
| 12:00 PM | $101.30 | Down $0.00 | $101.30 | $101.27 | 600 |
| 11:59 AM | $101.30 | Up $0.00 | $101.30 | $101.30 | 5,300 |
| 11:58 AM | $101.30 | Up $0.00 | $101.30 | $101.30 | 100 |
| 11:57 AM | $101.30 | Up $0.02 | $101.30 | $101.30 | 100 |
| 11:55 AM | $101.28 | Down $ -0.02 | $101.28 | $101.28 | 200 |
| 11:55 AM | $101.28 | Up $0.00 | $101.28 | $101.28 | 0 |
| 11:54 AM | $101.30 | Up $0.00 | $101.30 | $101.30 | 100 |
| 11:51 AM | $101.30 | Down $ -0.03 | $101.30 | $101.30 | 100 |
| 11:51 AM | $101.30 | Up $0.00 | $101.30 | $101.30 | 0 |
| 11:51 AM | $101.30 | Up $0.00 | $101.30 | $101.30 | 0 |
| 11:50 AM | $101.33 | Up $0.06 | $101.33 | $101.33 | 100 |
| 11:49 AM | $101.27 | Down $ -0.03 | $101.27 | $101.27 | 100 |
| 11:48 AM | $101.30 | Up $0.04 | $101.30 | $101.28 | 300 |
| 11:44 AM | $101.26 | Up $0.01 | $101.26 | $101.26 | 600 |
| 11:44 AM | $101.26 | Up $0.00 | $101.26 | $101.26 | 0 |
| 11:44 AM | $101.26 | Up $0.00 | $101.26 | $101.26 | 0 |
| 11:44 AM | $101.26 | Up $0.00 | $101.26 | $101.26 | 0 |
| 11:43 AM | $101.25 | Up $0.05 | $101.25 | $101.23 | 1,200 |
| 11:39 AM | $101.20 | Down $ -0.05 | $101.20 | $101.20 | 100 |
| 11:39 AM | $101.20 | Up $0.00 | $101.20 | $101.20 | 0 |
| 11:39 AM | $101.20 | Up $0.00 | $101.20 | $101.20 | 0 |
| 11:39 AM | $101.20 | Up $0.00 | $101.20 | $101.20 | 0 |
| 11:35 AM | $101.25 | Up $0.01 | $101.25 | $101.24 | 200 |
| 11:35 AM | $101.25 | Up $0.00 | $101.25 | $101.24 | 0 |
| 11:35 AM | $101.25 | Up $0.00 | $101.25 | $101.24 | 0 |
| 11:35 AM | $101.25 | Up $0.00 | $101.25 | $101.24 | 0 |
| 11:31 AM | $101.24 | Up $0.00 | $101.24 | $101.24 | 100 |
| 11:31 AM | $101.24 | Up $0.00 | $101.24 | $101.24 | 0 |
| 11:31 AM | $101.24 | Up $0.00 | $101.24 | $101.24 | 0 |
| 11:31 AM | $101.24 | Up $0.00 | $101.24 | $101.24 | 0 |
| 11:30 AM | $101.24 | Up $0.06 | $101.24 | $101.23 | 200 |
| 11:26 AM | $101.18 | Down $ -0.03 | $101.18 | $101.18 | 100 |
| 11:26 AM | $101.18 | Up $0.00 | $101.18 | $101.18 | 0 |
| 11:26 AM | $101.18 | Up $0.00 | $101.18 | $101.18 | 0 |
| 11:26 AM | $101.18 | Up $0.00 | $101.18 | $101.18 | 0 |
| 11:25 AM | $101.21 | Up $0.06 | $101.21 | $101.20 | 200 |
| 11:22 AM | $101.15 | Up $0.01 | $101.15 | $101.15 | 100 |
| 11:22 AM | $101.15 | Up $0.00 | $101.15 | $101.15 | 0 |
| 11:22 AM | $101.15 | Up $0.00 | $101.15 | $101.15 | 0 |
| 11:21 AM | $101.14 | Up $0.02 | $101.14 | $101.14 | 100 |
| 11:20 AM | $101.12 | Up $0.03 | $101.12 | $101.12 | 200 |
| 11:17 AM | $101.10 | Up $0.08 | $101.10 | $101.08 | 500 |
| 11:17 AM | $101.10 | Up $0.00 | $101.10 | $101.08 | 0 |
| 11:17 AM | $101.10 | Up $0.00 | $101.10 | $101.08 | 0 |
| 11:16 AM | $101.02 | Down $ -0.02 | $101.02 | $101.02 | 100 |
| 11:14 AM | $101.04 | Up $0.04 | $101.04 | $101.04 | 100 |
| 11:14 AM | $101.04 | Up $0.00 | $101.04 | $101.04 | 0 |
| 11:13 AM | $101.00 | Down $ -0.04 | $101.01 | $101.00 | 400 |
| 11:12 AM | $101.04 | Up $0.00 | $101.04 | $101.02 | 1,400 |
| 11:11 AM | $101.04 | Up $0.01 | $101.04 | $101.04 | 100 |
| 11:07 AM | $101.03 | Down $ -0.04 | $101.04 | $101.03 | 200 |
| 11:07 AM | $101.03 | Up $0.00 | $101.04 | $101.03 | 0 |
| 11:07 AM | $101.03 | Up $0.00 | $101.04 | $101.03 | 0 |
| 11:07 AM | $101.03 | Up $0.00 | $101.04 | $101.03 | 0 |
| 11:06 AM | $101.07 | Down $ -0.04 | $101.08 | $101.07 | 1,100 |
| 11:05 AM | $101.11 | Down $ -0.03 | $101.11 | $101.11 | 100 |
| 11:01 AM | $101.14 | Up $0.04 | $101.14 | $101.07 | 600 |
| 11:01 AM | $101.14 | Up $0.00 | $101.14 | $101.07 | 0 |
| 11:01 AM | $101.14 | Up $0.00 | $101.14 | $101.07 | 0 |
| 11:01 AM | $101.14 | Up $0.00 | $101.14 | $101.07 | 0 |
| 10:59 AM | $101.10 | Up $0.03 | $101.10 | $101.10 | 100 |
| 10:59 AM | $101.10 | Up $0.00 | $101.10 | $101.10 | 0 |
| 10:52 AM | $101.07 | Down $ -0.01 | $101.08 | $101.07 | 600 |
| 10:52 AM | $101.07 | Up $0.00 | $101.08 | $101.07 | 0 |
| 10:52 AM | $101.07 | Up $0.00 | $101.08 | $101.07 | 0 |
| 10:52 AM | $101.07 | Up $0.00 | $101.08 | $101.07 | 0 |
| 10:52 AM | $101.07 | Up $0.00 | $101.08 | $101.07 | 0 |
| 10:52 AM | $101.07 | Up $0.00 | $101.08 | $101.07 | 0 |
| 10:52 AM | $101.07 | Up $0.00 | $101.08 | $101.07 | 0 |
| 10:51 AM | $101.08 | Down $ -0.08 | $101.11 | $101.08 | 900 |
| 10:46 AM | $101.16 | Down $ -0.03 | $101.16 | $101.16 | 100 |
| 10:46 AM | $101.16 | Up $0.00 | $101.16 | $101.16 | 0 |
| 10:46 AM | $101.16 | Up $0.00 | $101.16 | $101.16 | 0 |
| 10:46 AM | $101.16 | Up $0.00 | $101.16 | $101.16 | 0 |
| 10:46 AM | $101.16 | Up $0.00 | $101.16 | $101.16 | 0 |
| 10:44 AM | $101.19 | Up $0.09 | $101.19 | $101.17 | 600 |
| 10:44 AM | $101.19 | Up $0.00 | $101.19 | $101.17 | 0 |
| 10:43 AM | $101.10 | Down $ -0.11 | $101.17 | $101.10 | 1,400 |
| 10:40 AM | $101.21 | Up $0.04 | $101.21 | $101.21 | 100 |
| 10:40 AM | $101.21 | Up $0.00 | $101.21 | $101.21 | 0 |
| 10:40 AM | $101.21 | Up $0.00 | $101.21 | $101.21 | 0 |
| 10:38 AM | $101.17 | Up $0.00 | $101.17 | $101.17 | 100 |
| 10:38 AM | $101.17 | Up $0.00 | $101.17 | $101.17 | 0 |
| 10:37 AM | $101.17 | Down $ -0.03 | $101.20 | $101.17 | 200 |
| 10:36 AM | $101.20 | Up $0.03 | $101.20 | $101.20 | 100 |
| 10:35 AM | $101.17 | Down $ -0.04 | $101.17 | $101.17 | 300 |
| 10:34 AM | $101.21 | Up $0.02 | $101.21 | $101.18 | 900 |
| 10:30 AM | $101.19 | Up $0.01 | $101.19 | $101.19 | 200 |
| 10:30 AM | $101.19 | Up $0.00 | $101.19 | $101.19 | 0 |
| 10:30 AM | $101.19 | Up $0.00 | $101.19 | $101.19 | 0 |
| 10:30 AM | $101.19 | Up $0.00 | $101.19 | $101.19 | 0 |
| 10:29 AM | $101.18 | Down $ -0.04 | $101.22 | $101.18 | 200 |
| 10:23 AM | $101.22 | Up $0.05 | $101.22 | $101.22 | 200 |
| 10:23 AM | $101.22 | Up $0.00 | $101.22 | $101.22 | 0 |
| 10:23 AM | $101.22 | Up $0.00 | $101.22 | $101.22 | 0 |
| 10:23 AM | $101.22 | Up $0.00 | $101.22 | $101.22 | 0 |
| 10:23 AM | $101.22 | Up $0.00 | $101.22 | $101.22 | 0 |
| 10:23 AM | $101.22 | Up $0.00 | $101.22 | $101.22 | 0 |
| 10:22 AM | $101.17 | Up $0.00 | $101.17 | $101.17 | 100 |
| 10:21 AM | $101.17 | Down $ -0.03 | $101.17 | $101.17 | 200 |
| 10:20 AM | $101.20 | Down $ -0.04 | $101.20 | $101.20 | 200 |
| 10:14 AM | $101.24 | Up $0.05 | $101.25 | $101.24 | 300 |
| 10:14 AM | $101.24 | Up $0.00 | $101.25 | $101.24 | 0 |
| 10:14 AM | $101.24 | Up $0.00 | $101.25 | $101.24 | 0 |
| 10:14 AM | $101.24 | Up $0.00 | $101.25 | $101.24 | 0 |
| 10:14 AM | $101.24 | Up $0.00 | $101.25 | $101.24 | 0 |
| 10:14 AM | $101.24 | Up $0.00 | $101.25 | $101.24 | 0 |
| 10:07 AM | $101.19 | Down $ -0.02 | $101.20 | $101.19 | 200 |
| 10:07 AM | $101.19 | Up $0.00 | $101.20 | $101.19 | 0 |
| 10:07 AM | $101.19 | Up $0.00 | $101.20 | $101.19 | 0 |
| 10:07 AM | $101.19 | Up $0.00 | $101.20 | $101.19 | 0 |
| 10:07 AM | $101.19 | Up $0.00 | $101.20 | $101.19 | 0 |
| 10:07 AM | $101.19 | Up $0.00 | $101.20 | $101.19 | 0 |
| 10:07 AM | $101.19 | Up $0.00 | $101.20 | $101.19 | 0 |
| 10:03 AM | $101.21 | Up $0.05 | $101.21 | $101.21 | 500 |
| 10:03 AM | $101.21 | Up $0.00 | $101.21 | $101.21 | 0 |
| 10:03 AM | $101.21 | Up $0.00 | $101.21 | $101.21 | 0 |
| 10:03 AM | $101.21 | Up $0.00 | $101.21 | $101.21 | 0 |
| 10:02 AM | $101.16 | Up $0.09 | $101.16 | $101.16 | 100 |
| 09:59 AM | $101.07 | Down $ -0.22 | $101.16 | $101.07 | 600 |
| 09:59 AM | $101.07 | Up $0.00 | $101.16 | $101.07 | 0 |
| 09:59 AM | $101.07 | Up $0.00 | $101.16 | $101.07 | 0 |
| 09:56 AM | $101.29 | Up $0.06 | $101.29 | $101.19 | 1,200 |
| 09:56 AM | $101.29 | Up $0.00 | $101.29 | $101.19 | 0 |
| 09:56 AM | $101.29 | Up $0.00 | $101.29 | $101.19 | 0 |
| 09:54 AM | $101.23 | Down $ -0.01 | $101.23 | $101.23 | 100 |
| 09:54 AM | $101.23 | Up $0.00 | $101.23 | $101.23 | 0 |
| 09:53 AM | $101.24 | Up $0.05 | $101.25 | $101.20 | 1,100 |
| 09:51 AM | $101.19 | Down $ -0.04 | $101.19 | $101.19 | 100 |
| 09:51 AM | $101.19 | Up $0.00 | $101.19 | $101.19 | 0 |
| 09:49 AM | $101.23 | Up $0.04 | $101.24 | $101.20 | 600 |
| 09:49 AM | $101.23 | Up $0.00 | $101.24 | $101.20 | 0 |
| 09:48 AM | $101.19 | Down $ -0.07 | $101.19 | $101.19 | 300 |
| 09:46 AM | $101.26 | Down $ -0.03 | $101.26 | $101.25 | 300 |
| 09:46 AM | $101.26 | Up $0.00 | $101.26 | $101.25 | 0 |
| 09:45 AM | $101.29 | Up $0.04 | $101.29 | $101.29 | 200 |
| 09:43 AM | $101.25 | Up $0.11 | $101.25 | $101.19 | 500 |
| 09:43 AM | $101.25 | Up $0.00 | $101.25 | $101.19 | 0 |
| 09:40 AM | $101.14 | Down $ -0.04 | $101.14 | $101.14 | 600 |
| 09:40 AM | $101.14 | Up $0.00 | $101.14 | $101.14 | 0 |
| 09:40 AM | $101.14 | Up $0.00 | $101.14 | $101.14 | 0 |
| 09:39 AM | $101.18 | Down $ -0.11 | $101.29 | $101.18 | 200 |
| 09:38 AM | $101.29 | Up $0.04 | $101.29 | $101.25 | 400 |
| 09:37 AM | $101.25 | Down $ -0.05 | $101.28 | $101.24 | 300 |
| 09:36 AM | $101.30 | Up $0.05 | $101.31 | $101.30 | 700 |
| 09:35 AM | $101.25 | Down $ -0.05 | $101.30 | $101.25 | 1,000 |
| 09:33 AM | $101.30 | Up $0.16 | $101.42 | $101.30 | 300 |
| 09:33 AM | $101.30 | Up $0.00 | $101.42 | $101.30 | 0 |
| 09:32 AM | $101.14 | Down $ -0.11 | $101.15 | $101.14 | 300 |
| 09:31 AM | $101.25 | Up $0.02 | $101.25 | $101.25 | 300 |
| 09:30 AM | $101.23 | Down $ -0.05 | $101.25 | $101.01 | 7,700 |
| Previous close | $101.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/11/2025 | $101.07 | $101.27 | $101.30 | $100.98 | 928,700 |
| 26/11/2025 | $101.28 | $101.37 | $101.78 | $101.22 | 574,100 |
| 25/11/2025 | $100.92 | $101.00 | $101.03 | $100.37 | 1,423,100 |
| 24/11/2025 | $98.71 | $98.50 | $99.05 | $98.40 | 3,670,800 |
| 21/11/2025 | $98.64 | $98.88 | $99.25 | $98.25 | 774,800 |
| 20/11/2025 | $97.12 | $97.53 | $97.78 | $97.07 | 566,200 |
| 19/11/2025 | $97.40 | $97.43 | $97.52 | $96.84 | 788,200 |
| 18/11/2025 | $97.15 | $97.82 | $97.88 | $97.03 | 967,400 |
| 17/11/2025 | $98.85 | $98.93 | $99.35 | $98.05 | 680,700 |
| 14/11/2025 | $99.13 | $98.99 | $99.32 | $98.72 | 940,600 |
| 13/11/2025 | $99.80 | $100.18 | $100.65 | $99.48 | 1,649,700 |
| 12/11/2025 | $101.46 | $101.16 | $101.67 | $100.96 | 893,700 |
| 11/11/2025 | $100.04 | $99.38 | $100.15 | $99.12 | 463,400 |
| 10/11/2025 | $99.51 | $100.16 | $100.37 | $99.51 | 641,600 |
| 07/11/2025 | $99.47 | $97.27 | $99.50 | $97.14 | 2,053,900 |
| 06/11/2025 | $97.27 | $97.14 | $97.38 | $96.56 | 1,296,700 |
| 05/11/2025 | $99.30 | $99.22 | $99.76 | $99.13 | 961,300 |
| 04/11/2025 | $99.50 | $99.62 | $99.79 | $99.12 | 821,500 |
| 03/11/2025 | $99.36 | $99.33 | $99.44 | $98.86 | 1,614,200 |
| 31/10/2025 | $100.93 | $101.18 | $101.60 | $100.80 | 1,479,500 |
| 30/10/2025 | $101.63 | $101.84 | $102.39 | $101.39 | 913,400 |
| 29/10/2025 | $101.99 | $102.33 | $102.48 | $101.30 | 867,300 |
| 28/10/2025 | $103.71 | $104.36 | $104.55 | $103.50 | 1,125,900 |
| 27/10/2025 | $104.18 | $104.31 | $104.42 | $103.70 | 913,600 |
| 24/10/2025 | $105.64 | $105.41 | $105.80 | $105.26 | 600,800 |
| 23/10/2025 | $106.24 | $106.31 | $106.97 | $106.22 | 634,300 |
| 22/10/2025 | $107.02 | $107.46 | $107.71 | $107.00 | 490,100 |
| 21/10/2025 | $106.09 | $106.51 | $106.64 | $105.82 | 859,800 |
| 20/10/2025 | $107.38 | $107.59 | $107.75 | $107.23 | 532,300 |
| 17/10/2025 | $107.23 | $107.86 | $108.16 | $107.21 | 706,800 |
Graphs are not available, please refer to the detailed table