Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
125.33 Up 0.00 (0.00 %)
Delayed : 2026/10/31 08:25:46
- Previous close $125.33
- Opening $123.81
- Today High $126.04
- Today Low $123.60
- Price Bid $123.50
- Price Ask $123.50
- 52 Weeks High $133.38
- 52 Weeks Low $96.50
- Size Bid 2
- Size Ask 1
- Volume 1,897,258
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $125.33 | Down $ -0.05 | $125.33 | $125.33 | 447,500 |
| 03:59 PM | $125.38 | Down $ -0.01 | $125.39 | $125.28 | 12,000 |
| 03:58 PM | $125.39 | Up $0.06 | $125.39 | $125.27 | 13,800 |
| 03:57 PM | $125.33 | Up $0.01 | $125.36 | $125.28 | 13,200 |
| 03:56 PM | $125.32 | Down $ -0.08 | $125.42 | $125.29 | 7,000 |
| 03:55 PM | $125.40 | Down $ -0.05 | $125.54 | $125.36 | 13,600 |
| 03:54 PM | $125.45 | Down $ -0.01 | $125.51 | $125.41 | 11,400 |
| 03:53 PM | $125.46 | Up $0.05 | $125.48 | $125.33 | 10,000 |
| 03:52 PM | $125.41 | Up $0.08 | $125.41 | $125.30 | 10,700 |
| 03:51 PM | $125.33 | Up $0.05 | $125.35 | $125.25 | 13,500 |
| 03:50 PM | $125.28 | Up $0.21 | $125.38 | $125.08 | 12,800 |
| 03:49 PM | $125.07 | Down $ -0.05 | $125.12 | $125.06 | 5,300 |
| 03:48 PM | $125.12 | Up $0.07 | $125.15 | $125.06 | 4,300 |
| 03:47 PM | $125.05 | Down $ -0.04 | $125.11 | $125.03 | 2,100 |
| 03:46 PM | $125.09 | Down $ -0.05 | $125.14 | $125.08 | 5,400 |
| 03:45 PM | $125.14 | Up $0.02 | $125.15 | $125.08 | 2,700 |
| 03:44 PM | $125.12 | Up $0.00 | $125.15 | $125.08 | 3,000 |
| 03:43 PM | $125.12 | Down $ -0.06 | $125.21 | $125.12 | 1,900 |
| 03:42 PM | $125.18 | Down $ -0.06 | $125.19 | $125.13 | 3,500 |
| 03:41 PM | $125.24 | Down $ -0.05 | $125.28 | $125.15 | 3,700 |
| 03:40 PM | $125.29 | Up $0.01 | $125.36 | $125.26 | 6,300 |
| 03:39 PM | $125.29 | Up $0.05 | $125.29 | $125.18 | 3,000 |
| 03:38 PM | $125.23 | Up $0.07 | $125.23 | $125.15 | 1,500 |
| 03:37 PM | $125.16 | Up $0.01 | $125.21 | $125.14 | 2,200 |
| 03:36 PM | $125.15 | Down $ -0.11 | $125.27 | $125.15 | 4,500 |
| 03:35 PM | $125.26 | Up $0.14 | $125.33 | $125.12 | 16,400 |
| 03:34 PM | $125.12 | Up $0.01 | $125.12 | $125.09 | 1,000 |
| 03:33 PM | $125.11 | Up $0.11 | $125.15 | $125.01 | 4,300 |
| 03:32 PM | $125.00 | Up $0.09 | $125.03 | $125.00 | 2,100 |
| 03:31 PM | $124.91 | Down $ -0.08 | $124.97 | $124.86 | 3,100 |
| 03:30 PM | $124.99 | Down $ -0.13 | $125.14 | $124.98 | 3,100 |
| 03:29 PM | $125.12 | Up $0.00 | $125.12 | $125.07 | 1,800 |
| 03:28 PM | $125.12 | Down $ -0.09 | $125.24 | $125.12 | 1,700 |
| 03:27 PM | $125.21 | Down $ -0.06 | $125.28 | $125.21 | 2,500 |
| 03:26 PM | $125.27 | Down $ -0.11 | $125.36 | $125.27 | 4,000 |
| 03:25 PM | $125.38 | Up $0.04 | $125.38 | $125.33 | 1,400 |
| 03:24 PM | $125.34 | Down $ -0.12 | $125.43 | $125.34 | 3,400 |
| 03:23 PM | $125.46 | Up $0.11 | $125.46 | $125.42 | 500 |
| 03:22 PM | $125.35 | Up $0.00 | $125.39 | $125.32 | 5,500 |
| 03:21 PM | $125.35 | Down $ -0.05 | $125.40 | $125.33 | 4,300 |
| 03:20 PM | $125.40 | Up $0.03 | $125.40 | $125.37 | 2,800 |
| 03:19 PM | $125.36 | Up $0.14 | $125.36 | $125.25 | 2,200 |
| 03:18 PM | $125.22 | Down $ -0.06 | $125.30 | $125.22 | 1,400 |
| 03:17 PM | $125.29 | Down $ -0.20 | $125.45 | $125.29 | 2,400 |
| 03:16 PM | $125.48 | Down $ -0.10 | $125.59 | $125.48 | 3,000 |
| 03:15 PM | $125.58 | Up $0.03 | $125.58 | $125.50 | 2,900 |
| 03:14 PM | $125.55 | Down $ -0.04 | $125.58 | $125.55 | 1,700 |
| 03:12 PM | $125.59 | Down $ -0.07 | $125.64 | $125.59 | 2,000 |
| 03:12 PM | $125.59 | Up $0.00 | $125.64 | $125.59 | 0 |
| 03:11 PM | $125.66 | Up $0.02 | $125.69 | $125.60 | 1,900 |
| 03:10 PM | $125.65 | Down $ -0.01 | $125.67 | $125.65 | 1,200 |
| 03:09 PM | $125.66 | Up $0.00 | $125.67 | $125.59 | 2,800 |
| 03:08 PM | $125.65 | Down $ -0.11 | $125.76 | $125.65 | 8,300 |
| 03:07 PM | $125.76 | Up $0.00 | $125.82 | $125.76 | 4,100 |
| 03:06 PM | $125.76 | Up $0.07 | $125.76 | $125.67 | 5,000 |
| 03:05 PM | $125.69 | Up $0.05 | $125.69 | $125.64 | 3,500 |
| 03:04 PM | $125.64 | Up $0.01 | $125.66 | $125.59 | 2,800 |
| 03:03 PM | $125.63 | Up $0.06 | $125.63 | $125.57 | 3,100 |
| 03:02 PM | $125.57 | Down $ -0.01 | $125.60 | $125.57 | 6,400 |
| 03:01 PM | $125.58 | Up $0.08 | $125.58 | $125.50 | 1,100 |
| 03:00 PM | $125.50 | Up $0.13 | $125.50 | $125.43 | 2,600 |
| 02:59 PM | $125.37 | Up $0.01 | $125.39 | $125.35 | 2,800 |
| 02:58 PM | $125.36 | Up $0.05 | $125.44 | $125.36 | 4,200 |
| 02:57 PM | $125.31 | Up $0.07 | $125.31 | $125.24 | 5,800 |
| 02:56 PM | $125.24 | Up $0.04 | $125.24 | $125.18 | 1,900 |
| 02:55 PM | $125.20 | Up $0.07 | $125.21 | $125.13 | 2,500 |
| 02:54 PM | $125.13 | Down $ -0.02 | $125.15 | $125.13 | 3,400 |
| 02:53 PM | $125.15 | Down $ -0.05 | $125.26 | $125.14 | 3,400 |
| 02:52 PM | $125.20 | Up $0.07 | $125.20 | $125.12 | 3,800 |
| 02:51 PM | $125.13 | Up $0.13 | $125.13 | $125.02 | 3,300 |
| 02:50 PM | $125.00 | Up $0.04 | $125.00 | $124.94 | 4,700 |
| 02:49 PM | $124.96 | Down $ -0.12 | $125.08 | $124.96 | 4,400 |
| 02:48 PM | $125.08 | Down $ -0.03 | $125.11 | $125.06 | 4,300 |
| 02:47 PM | $125.11 | Up $0.09 | $125.11 | $125.10 | 2,200 |
| 02:46 PM | $125.02 | Down $ -0.05 | $125.07 | $124.99 | 3,700 |
| 02:45 PM | $125.07 | Down $ -0.01 | $125.07 | $125.04 | 1,700 |
| 02:44 PM | $125.08 | Up $0.00 | $125.10 | $125.03 | 5,800 |
| 02:43 PM | $125.08 | Up $0.04 | $125.10 | $125.08 | 4,100 |
| 02:42 PM | $125.04 | Up $0.03 | $125.04 | $125.03 | 800 |
| 02:41 PM | $125.01 | Up $0.02 | $125.01 | $124.98 | 1,200 |
| 02:40 PM | $124.99 | Down $ -0.02 | $125.04 | $124.98 | 6,800 |
| 02:39 PM | $125.01 | Up $0.05 | $125.03 | $124.95 | 3,300 |
| 02:38 PM | $124.96 | Up $0.15 | $124.97 | $124.84 | 3,100 |
| 02:37 PM | $124.81 | Down $ -0.02 | $124.83 | $124.80 | 2,900 |
| 02:36 PM | $124.83 | Up $0.01 | $124.83 | $124.79 | 3,600 |
| 02:35 PM | $124.82 | Up $0.00 | $124.82 | $124.76 | 3,500 |
| 02:34 PM | $124.82 | Down $ -0.08 | $124.93 | $124.82 | 4,500 |
| 02:33 PM | $124.90 | Down $ -0.02 | $124.93 | $124.89 | 6,500 |
| 02:32 PM | $124.92 | Down $ -0.02 | $124.94 | $124.90 | 3,600 |
| 02:31 PM | $124.94 | Down $ -0.02 | $124.95 | $124.92 | 3,600 |
| 02:30 PM | $124.96 | Up $0.06 | $124.97 | $124.91 | 4,700 |
| 02:29 PM | $124.90 | Down $ -0.03 | $124.94 | $124.90 | 2,800 |
| 02:28 PM | $124.93 | Up $0.02 | $124.93 | $124.90 | 3,000 |
| 02:27 PM | $124.91 | Down $ -0.15 | $125.05 | $124.88 | 12,900 |
| 02:26 PM | $125.06 | Up $0.11 | $125.06 | $124.97 | 1,900 |
| 02:25 PM | $124.95 | Up $0.01 | $124.96 | $124.94 | 4,800 |
| 02:24 PM | $124.94 | Down $ -0.16 | $125.09 | $124.93 | 4,400 |
| 02:23 PM | $125.10 | Up $0.00 | $125.11 | $125.04 | 5,200 |
| 02:22 PM | $125.10 | Up $0.01 | $125.10 | $125.09 | 2,200 |
| 02:21 PM | $125.09 | Down $ -0.07 | $125.16 | $125.09 | 3,200 |
| 02:20 PM | $125.16 | Down $ -0.07 | $125.22 | $125.16 | 2,900 |
| 02:19 PM | $125.23 | Up $0.07 | $125.23 | $125.17 | 2,300 |
| 02:18 PM | $125.16 | Down $ -0.08 | $125.24 | $125.15 | 3,200 |
| 02:17 PM | $125.24 | Down $ -0.02 | $125.27 | $125.23 | 11,200 |
| 02:16 PM | $125.26 | Up $0.03 | $125.29 | $125.26 | 1,100 |
| 02:15 PM | $125.23 | Up $0.01 | $125.23 | $125.22 | 2,000 |
| 02:14 PM | $125.22 | Up $0.09 | $125.22 | $125.13 | 2,600 |
| 02:13 PM | $125.13 | Down $ -0.03 | $125.17 | $125.13 | 2,900 |
| 02:12 PM | $125.16 | Down $ -0.07 | $125.22 | $125.14 | 8,400 |
| 02:11 PM | $125.23 | Up $0.02 | $125.23 | $125.22 | 700 |
| 02:10 PM | $125.21 | Up $0.02 | $125.25 | $125.20 | 4,400 |
| 02:09 PM | $125.19 | Down $ -0.01 | $125.20 | $125.18 | 3,100 |
| 02:08 PM | $125.20 | Down $ -0.05 | $125.26 | $125.20 | 3,100 |
| 02:07 PM | $125.25 | Up $0.00 | $125.28 | $125.23 | 4,700 |
| 02:06 PM | $125.25 | Up $0.06 | $125.25 | $125.21 | 1,800 |
| 02:05 PM | $125.19 | Down $ -0.01 | $125.22 | $125.19 | 3,000 |
| 02:04 PM | $125.20 | Down $ -0.09 | $125.29 | $125.20 | 6,900 |
| 02:03 PM | $125.30 | Up $0.03 | $125.30 | $125.27 | 1,800 |
| 02:02 PM | $125.26 | Up $0.03 | $125.27 | $125.23 | 2,100 |
| 02:01 PM | $125.23 | Down $ -0.02 | $125.25 | $125.20 | 3,300 |
| 02:00 PM | $125.25 | Down $ -0.09 | $125.33 | $125.23 | 1,700 |
| 01:59 PM | $125.34 | Down $ -0.06 | $125.43 | $125.32 | 4,300 |
| 01:58 PM | $125.40 | Up $0.00 | $125.40 | $125.38 | 4,200 |
| 01:57 PM | $125.40 | Down $ -0.02 | $125.42 | $125.40 | 4,700 |
| 01:56 PM | $125.42 | Up $0.01 | $125.44 | $125.42 | 3,800 |
| 01:55 PM | $125.41 | Up $0.02 | $125.41 | $125.41 | 700 |
| 01:54 PM | $125.39 | Down $ -0.01 | $125.41 | $125.37 | 2,100 |
| 01:53 PM | $125.40 | Up $0.01 | $125.42 | $125.40 | 3,200 |
| 01:52 PM | $125.40 | Up $0.02 | $125.40 | $125.36 | 2,800 |
| 01:51 PM | $125.37 | Down $ -0.07 | $125.43 | $125.34 | 3,700 |
| 01:50 PM | $125.44 | Up $0.00 | $125.46 | $125.42 | 2,700 |
| 01:49 PM | $125.44 | Down $ -0.08 | $125.58 | $125.44 | 5,200 |
| 01:48 PM | $125.52 | Down $ -0.07 | $125.59 | $125.52 | 2,300 |
| 01:47 PM | $125.59 | Down $ -0.08 | $125.65 | $125.58 | 2,000 |
| 01:46 PM | $125.67 | Down $ -0.08 | $125.75 | $125.67 | 3,000 |
| 01:45 PM | $125.75 | Up $0.00 | $125.76 | $125.74 | 2,100 |
| 01:44 PM | $125.75 | Up $0.02 | $125.76 | $125.71 | 3,000 |
| 01:43 PM | $125.73 | Down $ -0.06 | $125.90 | $125.62 | 15,500 |
| 01:42 PM | $125.79 | Up $0.01 | $125.79 | $125.76 | 700 |
| 01:41 PM | $125.78 | Up $0.04 | $125.78 | $125.71 | 1,600 |
| 01:40 PM | $125.74 | Up $0.00 | $125.74 | $125.71 | 3,600 |
| 01:39 PM | $125.74 | Down $ -0.06 | $125.79 | $125.73 | 1,900 |
| 01:38 PM | $125.80 | Up $0.02 | $125.80 | $125.77 | 1,800 |
| 01:37 PM | $125.78 | Down $ -0.01 | $125.79 | $125.77 | 1,900 |
| 01:36 PM | $125.79 | Up $0.01 | $125.79 | $125.73 | 2,100 |
| 01:35 PM | $125.78 | Down $ -0.07 | $125.84 | $125.78 | 3,200 |
| 01:34 PM | $125.85 | Up $0.03 | $125.85 | $125.82 | 400 |
| 01:33 PM | $125.82 | Down $ -0.01 | $125.83 | $125.81 | 3,800 |
| 01:32 PM | $125.83 | Up $0.04 | $125.83 | $125.81 | 900 |
| 01:31 PM | $125.79 | Down $ -0.01 | $125.80 | $125.75 | 5,500 |
| 01:30 PM | $125.80 | Down $ -0.01 | $125.80 | $125.79 | 3,200 |
| 01:29 PM | $125.81 | Up $0.13 | $125.81 | $125.68 | 1,800 |
| 01:28 PM | $125.68 | Up $0.03 | $125.68 | $125.63 | 6,300 |
| 01:27 PM | $125.65 | Up $0.00 | $125.65 | $125.65 | 300 |
| 01:26 PM | $125.65 | Up $0.00 | $125.65 | $125.64 | 1,500 |
| 01:25 PM | $125.65 | Down $ -0.02 | $125.70 | $125.65 | 3,200 |
| 01:24 PM | $125.67 | Up $0.02 | $125.68 | $125.62 | 4,800 |
| 01:23 PM | $125.65 | Down $ -0.05 | $125.70 | $125.65 | 4,000 |
| 01:22 PM | $125.70 | Up $0.01 | $125.70 | $125.69 | 300 |
| 01:21 PM | $125.70 | Up $0.04 | $125.70 | $125.68 | 900 |
| 01:20 PM | $125.65 | Down $ -0.04 | $125.68 | $125.65 | 3,200 |
| 01:19 PM | $125.69 | Down $ -0.02 | $125.70 | $125.68 | 4,900 |
| 01:18 PM | $125.71 | Down $ -0.04 | $125.75 | $125.71 | 3,700 |
| 01:17 PM | $125.75 | Up $0.09 | $125.75 | $125.69 | 1,800 |
| 01:16 PM | $125.66 | Up $0.08 | $125.66 | $125.60 | 800 |
| 01:15 PM | $125.58 | Down $ -0.03 | $125.60 | $125.56 | 2,100 |
| 01:14 PM | $125.61 | Down $ -0.05 | $125.69 | $125.61 | 3,400 |
| 01:13 PM | $125.66 | Down $ -0.04 | $125.70 | $125.64 | 2,300 |
| 01:12 PM | $125.70 | Up $0.01 | $125.71 | $125.68 | 2,000 |
| 01:11 PM | $125.69 | Up $0.07 | $125.70 | $125.61 | 2,400 |
| 01:10 PM | $125.62 | Up $0.01 | $125.62 | $125.62 | 100 |
| 01:09 PM | $125.61 | Up $0.00 | $125.71 | $125.56 | 8,300 |
| 01:08 PM | $125.61 | Up $0.05 | $125.65 | $125.57 | 8,200 |
| 01:07 PM | $125.56 | Down $ -0.15 | $125.70 | $125.54 | 12,300 |
| 01:06 PM | $125.71 | Up $0.04 | $125.71 | $125.67 | 900 |
| 01:05 PM | $125.67 | Down $ -0.04 | $125.74 | $125.65 | 7,500 |
| 01:04 PM | $125.71 | Up $0.00 | $125.71 | $125.70 | 1,300 |
| 01:03 PM | $125.71 | Up $0.03 | $125.71 | $125.67 | 4,400 |
| 01:02 PM | $125.68 | Up $0.08 | $125.68 | $125.59 | 1,500 |
| 01:01 PM | $125.60 | Up $0.06 | $125.65 | $125.48 | 4,200 |
| 01:00 PM | $125.54 | Up $0.10 | $125.54 | $125.44 | 1,500 |
| 12:59 PM | $125.44 | Up $0.01 | $125.45 | $125.40 | 3,500 |
| 12:58 PM | $125.43 | Up $0.03 | $125.43 | $125.37 | 4,200 |
| 12:57 PM | $125.40 | Up $0.06 | $125.40 | $125.29 | 21,600 |
| 12:56 PM | $125.34 | Up $0.03 | $125.38 | $125.34 | 4,500 |
| 12:55 PM | $125.31 | Down $ -0.09 | $125.40 | $125.30 | 2,300 |
| 12:54 PM | $125.40 | Up $0.05 | $125.41 | $125.37 | 3,000 |
| 12:53 PM | $125.35 | Down $ -0.11 | $125.47 | $125.35 | 10,100 |
| 12:52 PM | $125.46 | Down $ -0.02 | $125.50 | $125.45 | 2,900 |
| 12:51 PM | $125.48 | Down $ -0.03 | $125.48 | $125.43 | 5,200 |
| 12:50 PM | $125.51 | Down $ -0.05 | $125.52 | $125.50 | 1,600 |
| 12:49 PM | $125.56 | Up $0.18 | $125.56 | $125.41 | 1,000 |
| 12:48 PM | $125.38 | Down $ -0.12 | $125.47 | $125.37 | 2,500 |
| 12:47 PM | $125.50 | Down $ -0.04 | $125.55 | $125.46 | 3,000 |
| 12:46 PM | $125.54 | Down $ -0.06 | $125.60 | $125.50 | 9,400 |
| 12:45 PM | $125.60 | Down $ -0.08 | $125.70 | $125.60 | 4,000 |
| 12:44 PM | $125.68 | Up $0.06 | $125.86 | $125.64 | 15,200 |
| 12:43 PM | $125.62 | Down $ -0.01 | $125.63 | $125.62 | 3,200 |
| 12:42 PM | $125.63 | Up $0.02 | $125.63 | $125.61 | 500 |
| 12:41 PM | $125.61 | Down $ -0.06 | $125.65 | $125.59 | 3,400 |
| 12:40 PM | $125.68 | Up $0.13 | $125.70 | $125.57 | 1,100 |
| 12:39 PM | $125.54 | Up $0.03 | $125.54 | $125.51 | 600 |
| 12:38 PM | $125.51 | Up $0.10 | $125.51 | $125.46 | 4,300 |
| 12:36 PM | $125.41 | Down $ -0.04 | $125.47 | $125.39 | 1,400 |
| 12:36 PM | $125.41 | Up $0.00 | $125.47 | $125.39 | 0 |
| 12:35 PM | $125.45 | Up $0.04 | $125.45 | $125.39 | 1,000 |
| 12:34 PM | $125.41 | Down $ -0.09 | $125.51 | $125.40 | 6,200 |
| 12:33 PM | $125.50 | Down $ -0.06 | $125.56 | $125.47 | 8,400 |
| 12:32 PM | $125.56 | Up $0.04 | $125.58 | $125.50 | 5,100 |
| 12:31 PM | $125.52 | Up $0.08 | $125.55 | $125.46 | 3,400 |
| 12:30 PM | $125.44 | Up $0.03 | $125.44 | $125.31 | 3,500 |
| 12:29 PM | $125.41 | Up $0.14 | $125.41 | $125.27 | 1,400 |
| 12:28 PM | $125.27 | Down $ -0.02 | $125.29 | $125.25 | 3,200 |
| 12:27 PM | $125.29 | Down $ -0.01 | $125.30 | $125.28 | 1,200 |
| 12:26 PM | $125.30 | Up $0.00 | $125.30 | $125.27 | 1,900 |
| 12:25 PM | $125.30 | Down $ -0.01 | $125.31 | $125.29 | 900 |
| 12:24 PM | $125.31 | Down $ -0.02 | $125.33 | $125.27 | 3,400 |
| 12:23 PM | $125.33 | Down $ -0.03 | $125.34 | $125.33 | 2,000 |
| 12:22 PM | $125.36 | Up $0.11 | $125.39 | $125.29 | 7,600 |
| 12:21 PM | $125.25 | Up $0.05 | $125.27 | $125.23 | 1,700 |
| 12:20 PM | $125.20 | Up $0.09 | $125.20 | $125.06 | 4,200 |
| 12:19 PM | $125.11 | Down $0.00 | $125.11 | $125.09 | 1,400 |
| 12:18 PM | $125.11 | Up $0.00 | $125.15 | $125.10 | 4,300 |
| 12:17 PM | $125.11 | Down $ -0.08 | $125.21 | $125.11 | 1,800 |
| 12:16 PM | $125.20 | Up $0.15 | $125.20 | $125.04 | 1,100 |
| 12:15 PM | $125.04 | Up $0.06 | $125.08 | $125.02 | 1,500 |
| 12:14 PM | $124.98 | Down $ -0.03 | $125.00 | $124.96 | 1,100 |
| 12:13 PM | $125.01 | Down $ -0.06 | $125.01 | $125.01 | 400 |
| 12:12 PM | $125.07 | Down $ -0.05 | $125.13 | $125.07 | 2,900 |
| 12:11 PM | $125.12 | Down $ -0.21 | $125.33 | $125.12 | 5,300 |
| 12:10 PM | $125.33 | Down $ -0.02 | $125.35 | $125.31 | 6,000 |
| 12:09 PM | $125.35 | Up $0.06 | $125.38 | $125.35 | 300 |
| 12:08 PM | $125.29 | Up $0.01 | $125.36 | $125.25 | 2,100 |
| 12:07 PM | $125.28 | Up $0.05 | $125.28 | $125.24 | 1,000 |
| 12:06 PM | $125.23 | Up $0.00 | $125.23 | $125.20 | 900 |
| 12:05 PM | $125.23 | Down $ -0.06 | $125.32 | $125.23 | 3,900 |
| 12:04 PM | $125.29 | Up $0.20 | $125.29 | $125.12 | 4,200 |
| 12:03 PM | $125.09 | Up $0.06 | $125.12 | $125.09 | 3,900 |
| 12:02 PM | $125.03 | Up $0.05 | $125.03 | $125.01 | 1,100 |
| 12:01 PM | $124.98 | Down $ -0.17 | $125.15 | $124.98 | 3,300 |
| 12:00 PM | $125.15 | Up $0.02 | $125.16 | $125.10 | 3,200 |
| 11:59 AM | $125.13 | Up $0.06 | $125.13 | $125.04 | 2,300 |
| 11:58 AM | $125.07 | Up $0.07 | $125.10 | $125.03 | 2,400 |
| 11:57 AM | $125.00 | Up $0.08 | $125.00 | $124.83 | 3,900 |
| 11:56 AM | $124.92 | Up $0.03 | $124.95 | $124.92 | 300 |
| 11:55 AM | $124.89 | Down $ -0.18 | $125.09 | $124.89 | 5,200 |
| 11:54 AM | $125.07 | Up $0.08 | $125.07 | $125.04 | 500 |
| 11:52 AM | $124.99 | Down $ -0.01 | $125.01 | $124.99 | 400 |
| 11:52 AM | $124.99 | Up $0.00 | $125.01 | $124.99 | 0 |
| 11:51 AM | $125.00 | Down $ -0.08 | $125.09 | $124.99 | 3,400 |
| 11:50 AM | $125.08 | Down $ -0.01 | $125.10 | $125.06 | 2,000 |
| 11:49 AM | $125.09 | Down $ -0.07 | $125.15 | $125.09 | 2,400 |
| 11:48 AM | $125.16 | Down $ -0.02 | $125.21 | $125.16 | 1,200 |
| 11:47 AM | $125.18 | Down $ -0.09 | $125.27 | $125.18 | 3,300 |
| 11:46 AM | $125.27 | Down $ -0.03 | $125.31 | $125.27 | 1,000 |
| 11:45 AM | $125.30 | Up $0.05 | $125.30 | $125.30 | 100 |
| 11:44 AM | $125.25 | Up $0.05 | $125.25 | $125.23 | 600 |
| 11:43 AM | $125.20 | Up $0.12 | $125.20 | $125.06 | 1,800 |
| 11:42 AM | $125.08 | Down $ -0.07 | $125.14 | $125.08 | 1,900 |
| 11:41 AM | $125.15 | Down $ -0.07 | $125.22 | $125.15 | 1,900 |
| 11:40 AM | $125.22 | Down $ -0.07 | $125.28 | $125.20 | 2,300 |
| 11:39 AM | $125.29 | Up $0.02 | $125.31 | $125.26 | 4,300 |
| 11:38 AM | $125.27 | Up $0.03 | $125.28 | $125.24 | 7,000 |
| 11:37 AM | $125.24 | Down $ -0.01 | $125.24 | $125.24 | 100 |
| 11:36 AM | $125.25 | Down $ -0.02 | $125.27 | $125.23 | 2,300 |
| 11:35 AM | $125.27 | Up $0.08 | $125.27 | $125.17 | 1,000 |
| 11:34 AM | $125.19 | Up $0.00 | $125.26 | $125.19 | 1,800 |
| 11:33 AM | $125.19 | Down $ -0.05 | $125.25 | $125.18 | 1,900 |
| 11:32 AM | $125.24 | Down $ -0.14 | $125.37 | $125.24 | 2,300 |
| 11:31 AM | $125.38 | Up $0.04 | $125.42 | $125.38 | 1,600 |
| 11:30 AM | $125.34 | Up $0.09 | $125.36 | $125.34 | 200 |
| 11:29 AM | $125.25 | Up $0.01 | $125.26 | $125.25 | 400 |
| 11:28 AM | $125.24 | Up $0.07 | $125.24 | $125.17 | 400 |
| 11:27 AM | $125.17 | Down $ -0.03 | $125.20 | $125.17 | 1,600 |
| 11:26 AM | $125.20 | Down $ -0.10 | $125.29 | $125.20 | 3,400 |
| 11:25 AM | $125.30 | Up $0.03 | $125.32 | $125.28 | 1,800 |
| 11:24 AM | $125.27 | Down $ -0.01 | $125.32 | $125.27 | 3,000 |
| 11:23 AM | $125.28 | Down $ -0.04 | $125.32 | $125.28 | 1,600 |
| 11:22 AM | $125.32 | Down $ -0.02 | $125.35 | $125.31 | 1,400 |
| 11:21 AM | $125.34 | Up $0.06 | $125.35 | $125.32 | 500 |
| 11:20 AM | $125.28 | Down $ -0.04 | $125.32 | $125.22 | 15,900 |
| 11:19 AM | $125.32 | Down $ -0.04 | $125.35 | $125.31 | 2,400 |
| 11:18 AM | $125.36 | Down $ -0.02 | $125.39 | $125.35 | 1,400 |
| 11:17 AM | $125.38 | Down $ -0.06 | $125.46 | $125.38 | 4,700 |
| 11:16 AM | $125.44 | Up $0.02 | $125.48 | $125.38 | 3,600 |
| 11:15 AM | $125.42 | Up $0.07 | $125.44 | $125.34 | 3,900 |
| 11:14 AM | $125.35 | Up $0.03 | $125.46 | $125.35 | 2,100 |
| 11:13 AM | $125.32 | Down $ -0.06 | $125.44 | $125.32 | 6,000 |
| 11:12 AM | $125.38 | Up $0.12 | $125.45 | $125.35 | 3,800 |
| 11:11 AM | $125.26 | Up $0.11 | $125.26 | $125.16 | 800 |
| 11:10 AM | $125.15 | Up $0.05 | $125.15 | $125.07 | 1,300 |
| 11:09 AM | $125.10 | Down $ -0.11 | $125.19 | $125.10 | 2,300 |
| 11:08 AM | $125.21 | Up $0.08 | $125.21 | $125.10 | 700 |
| 11:07 AM | $125.13 | Down $ -0.01 | $125.20 | $125.12 | 6,700 |
| 11:06 AM | $125.14 | Up $0.08 | $125.15 | $125.05 | 2,100 |
| 11:05 AM | $125.06 | Down $ -0.09 | $125.19 | $125.03 | 2,900 |
| 11:04 AM | $125.15 | Up $0.00 | $125.16 | $125.15 | 900 |
| 11:03 AM | $125.15 | Up $0.00 | $125.17 | $125.15 | 300 |
| 11:02 AM | $125.15 | Up $0.01 | $125.22 | $125.11 | 800 |
| 11:01 AM | $125.14 | Down $ -0.10 | $125.26 | $125.14 | 3,200 |
| 11:00 AM | $125.24 | Up $0.13 | $125.28 | $125.12 | 2,400 |
| 10:59 AM | $125.11 | Up $0.00 | $125.11 | $125.06 | 2,000 |
| 10:58 AM | $125.11 | Down $ -0.06 | $125.17 | $125.11 | 2,600 |
| 10:57 AM | $125.17 | Down $ -0.11 | $125.25 | $125.17 | 2,000 |
| 10:56 AM | $125.28 | Down $ -0.14 | $125.41 | $125.28 | 3,300 |
| 10:55 AM | $125.42 | Up $0.21 | $125.42 | $125.18 | 3,800 |
| 10:54 AM | $125.21 | Down $ -0.01 | $125.24 | $125.19 | 2,900 |
| 10:53 AM | $125.22 | Down $ -0.03 | $125.24 | $125.18 | 2,100 |
| 10:52 AM | $125.25 | Down $ -0.08 | $125.34 | $125.22 | 2,300 |
| 10:51 AM | $125.33 | Up $0.19 | $125.33 | $125.26 | 1,000 |
| 10:50 AM | $125.14 | Up $0.16 | $125.14 | $124.88 | 3,700 |
| 10:49 AM | $124.98 | Down $ -0.13 | $125.17 | $124.98 | 3,200 |
| 10:48 AM | $125.11 | Down $ -0.05 | $125.25 | $125.11 | 1,800 |
| 10:47 AM | $125.16 | Up $0.13 | $125.22 | $125.09 | 2,600 |
| 10:46 AM | $125.03 | Up $0.20 | $125.03 | $124.82 | 7,400 |
| 10:45 AM | $124.83 | Down $ -0.02 | $124.85 | $124.78 | 3,500 |
| 10:44 AM | $124.85 | Down $ -0.07 | $124.93 | $124.85 | 2,300 |
| 10:43 AM | $124.92 | Up $0.15 | $124.92 | $124.82 | 2,500 |
| 10:42 AM | $124.77 | Up $0.11 | $124.77 | $124.66 | 3,600 |
| 10:41 AM | $124.66 | Down $ -0.13 | $124.82 | $124.66 | 2,500 |
| 10:40 AM | $124.79 | Down $ -0.07 | $124.87 | $124.79 | 1,600 |
| 10:39 AM | $124.86 | Down $ -0.18 | $125.04 | $124.84 | 3,700 |
| 10:38 AM | $125.04 | Down $ -0.15 | $125.23 | $125.04 | 3,400 |
| 10:37 AM | $125.19 | Up $0.03 | $125.19 | $125.11 | 2,700 |
| 10:36 AM | $125.16 | Down $ -0.04 | $125.22 | $125.10 | 2,600 |
| 10:35 AM | $125.20 | Up $0.01 | $125.21 | $125.17 | 900 |
| 10:34 AM | $125.19 | Down $ -0.05 | $125.24 | $125.19 | 1,200 |
| 10:33 AM | $125.24 | Down $ -0.10 | $125.34 | $125.24 | 3,900 |
| 10:32 AM | $125.34 | Up $0.03 | $125.37 | $125.34 | 1,000 |
| 10:31 AM | $125.31 | Down $ -0.05 | $125.39 | $125.29 | 3,800 |
| 10:30 AM | $125.36 | Down $0.00 | $125.42 | $125.34 | 3,400 |
| 10:29 AM | $125.36 | Down $ -0.11 | $125.49 | $125.36 | 2,500 |
| 10:28 AM | $125.47 | Down $ -0.09 | $125.59 | $125.47 | 6,000 |
| 10:27 AM | $125.56 | Down $ -0.04 | $125.61 | $125.56 | 4,400 |
| 10:26 AM | $125.60 | Down $ -0.11 | $125.70 | $125.60 | 4,700 |
| 10:25 AM | $125.71 | Down $ -0.16 | $125.86 | $125.67 | 4,600 |
| 10:24 AM | $125.87 | Down $ -0.03 | $125.90 | $125.84 | 3,700 |
| 10:23 AM | $125.90 | Up $0.05 | $126.04 | $125.87 | 5,400 |
| 10:22 AM | $125.85 | Up $0.01 | $125.89 | $125.85 | 1,700 |
| 10:21 AM | $125.84 | Up $0.05 | $125.90 | $125.79 | 18,700 |
| 10:20 AM | $125.79 | Up $0.04 | $125.90 | $125.78 | 9,100 |
| 10:19 AM | $125.75 | Up $0.01 | $125.78 | $125.63 | 2,000 |
| 10:18 AM | $125.74 | Up $0.08 | $125.74 | $125.58 | 3,400 |
| 10:17 AM | $125.66 | Down $ -0.10 | $125.76 | $125.55 | 6,000 |
| 10:16 AM | $125.76 | Down $ -0.04 | $125.83 | $125.69 | 8,800 |
| 10:15 AM | $125.80 | Up $0.06 | $125.84 | $125.74 | 2,800 |
| 10:14 AM | $125.74 | Up $0.06 | $125.74 | $125.66 | 1,500 |
| 10:13 AM | $125.68 | Up $0.07 | $125.74 | $125.62 | 1,400 |
| 10:12 AM | $125.61 | Down $ -0.22 | $125.90 | $125.61 | 6,300 |
| 10:11 AM | $125.83 | Up $0.07 | $125.83 | $125.69 | 1,100 |
| 10:10 AM | $125.76 | Up $0.03 | $125.84 | $125.71 | 5,600 |
| 10:09 AM | $125.73 | Up $0.05 | $125.76 | $125.60 | 3,000 |
| 10:08 AM | $125.68 | Up $0.13 | $125.68 | $125.50 | 8,500 |
| 10:07 AM | $125.55 | Up $0.11 | $125.55 | $125.42 | 2,000 |
| 10:06 AM | $125.44 | Down $ -0.04 | $125.50 | $125.40 | 4,300 |
| 10:05 AM | $125.48 | Up $0.26 | $125.50 | $125.25 | 8,100 |
| 10:04 AM | $125.22 | Up $0.24 | $125.23 | $124.98 | 2,200 |
| 10:03 AM | $124.98 | Down $ -0.23 | $125.16 | $124.98 | 5,600 |
| 10:02 AM | $125.21 | Up $0.04 | $125.27 | $125.17 | 1,700 |
| 10:01 AM | $125.17 | Up $0.20 | $125.17 | $124.93 | 3,900 |
| 10:00 AM | $124.97 | Down $ -0.03 | $124.99 | $124.89 | 5,500 |
| 09:59 AM | $125.00 | Up $0.10 | $125.00 | $124.88 | 2,400 |
| 09:58 AM | $124.90 | Up $0.07 | $124.95 | $124.90 | 400 |
| 09:57 AM | $124.83 | Up $0.14 | $124.90 | $124.68 | 7,100 |
| 09:56 AM | $124.69 | Up $0.08 | $124.69 | $124.44 | 3,800 |
| 09:55 AM | $124.62 | Up $0.23 | $124.66 | $124.46 | 1,200 |
| 09:54 AM | $124.38 | Down $ -0.25 | $124.55 | $124.38 | 1,300 |
| 09:53 AM | $124.63 | Down $ -0.05 | $124.76 | $124.63 | 1,100 |
| 09:52 AM | $124.68 | Down $ -0.48 | $125.06 | $124.68 | 9,600 |
| 09:51 AM | $125.16 | Down $ -0.01 | $125.16 | $124.77 | 4,100 |
| 09:50 AM | $125.17 | Down $ -0.22 | $125.33 | $125.17 | 1,500 |
| 09:49 AM | $125.39 | Down $ -0.32 | $125.61 | $125.34 | 4,800 |
| 09:48 AM | $125.71 | Up $0.52 | $125.71 | $125.24 | 5,500 |
| 09:47 AM | $125.19 | Up $0.14 | $125.19 | $125.06 | 400 |
| 09:46 AM | $125.05 | Up $0.15 | $125.10 | $125.05 | 1,100 |
| 09:45 AM | $124.90 | Down $ -0.13 | $125.30 | $124.90 | 4,300 |
| 09:44 AM | $125.03 | Up $0.01 | $125.10 | $124.98 | 12,000 |
| 09:43 AM | $125.02 | Down $ -0.01 | $125.12 | $125.02 | 700 |
| 09:42 AM | $125.03 | Down $ -0.07 | $125.27 | $124.78 | 5,000 |
| 09:41 AM | $125.10 | Down $ -0.01 | $125.16 | $124.99 | 3,600 |
| 09:40 AM | $125.11 | Down $ -0.13 | $125.22 | $125.04 | 2,400 |
| 09:39 AM | $125.24 | Up $0.09 | $125.24 | $125.17 | 700 |
| 09:38 AM | $125.15 | Down $ -0.12 | $125.28 | $125.13 | 2,500 |
| 09:37 AM | $125.27 | Up $0.13 | $125.27 | $125.03 | 3,300 |
| 09:36 AM | $125.14 | Down $ -0.53 | $125.62 | $125.14 | 8,500 |
| 09:35 AM | $125.67 | Up $0.13 | $125.75 | $125.63 | 1,100 |
| 09:34 AM | $125.55 | Up $0.34 | $125.75 | $125.39 | 7,400 |
| 09:33 AM | $125.20 | Up $0.00 | $125.20 | $125.11 | 3,100 |
| 09:32 AM | $125.20 | Up $0.48 | $125.20 | $125.05 | 1,800 |
| 09:31 AM | $124.72 | Up $0.45 | $125.30 | $124.24 | 19,700 |
| 09:30 AM | $124.27 | Up $0.57 | $124.27 | $123.60 | 17,300 |
| Previous close | $123.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/10/2026 | $125.33 | $125.16 | $125.90 | $124.76 | 1,364,000 |
| 29/10/2026 | $123.70 | $122.59 | $124.08 | $122.49 | 746,700 |
| 28/10/2026 | $125.70 | $127.84 | $128.06 | $125.32 | 839,700 |
| 27/10/2026 | $127.99 | $127.54 | $128.20 | $127.30 | 741,400 |
| 26/10/2026 | $125.91 | $125.66 | $126.32 | $125.41 | 633,600 |
| 23/10/2026 | $125.52 | $125.28 | $126.00 | $124.87 | 604,900 |
| 22/10/2026 | $126.93 | $127.45 | $127.89 | $126.89 | 1,085,100 |
| 21/10/2026 | $123.65 | $124.12 | $124.30 | $122.90 | 651,600 |
| 20/10/2026 | $122.72 | $122.95 | $123.03 | $122.31 | 507,700 |
| 19/10/2026 | $122.24 | $122.24 | $123.00 | $121.99 | 566,700 |
| 16/10/2026 | $123.48 | $122.63 | $123.53 | $122.45 | 1,310,700 |
| 15/10/2026 | $123.41 | $122.60 | $123.56 | $122.42 | 1,123,300 |
| 14/10/2026 | $122.70 | $122.08 | $122.89 | $121.43 | 856,500 |
| 13/10/2026 | $121.88 | $121.13 | $122.21 | $121.03 | 784,000 |
| 09/10/2026 | $120.58 | $120.27 | $120.88 | $120.25 | 780,500 |
| 08/10/2026 | $120.00 | $119.78 | $120.54 | $119.60 | 797,100 |
| 07/10/2026 | $119.18 | $119.97 | $120.21 | $119.12 | 1,054,700 |
| 06/10/2026 | $121.44 | $122.34 | $122.34 | $120.98 | 890,200 |
| 05/10/2026 | $122.48 | $121.58 | $122.93 | $121.51 | 514,100 |
| 02/10/2026 | $122.51 | $122.54 | $122.93 | $122.17 | 886,800 |
| 01/10/2026 | $120.24 | $119.66 | $120.42 | $119.12 | 692,500 |
| 30/09/2026 | $121.20 | $122.45 | $122.70 | $121.07 | 1,166,100 |
| 29/09/2026 | $122.68 | $122.37 | $122.92 | $122.04 | 709,700 |
| 28/09/2026 | $122.61 | $121.86 | $122.84 | $121.78 | 625,400 |
| 25/09/2026 | $122.90 | $123.06 | $123.79 | $122.75 | 760,900 |
| 24/09/2026 | $123.53 | $124.54 | $125.03 | $123.45 | 715,800 |
| 23/09/2026 | $124.50 | $124.24 | $124.92 | $124.11 | 997,400 |
| 22/09/2026 | $123.78 | $122.96 | $124.04 | $122.76 | 885,800 |
| 21/09/2026 | $122.01 | $121.57 | $122.55 | $121.48 | 1,360,000 |
| 18/09/2026 | $122.41 | $122.83 | $123.00 | $121.99 | 2,272,100 |
Graphs are not available, please refer to the detailed table