Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
109.47 Up 1.40 (1.28 %)
Delayed : 2026/03/31 17:40:00
- Previous close $108.07
- Opening $108.87
- Today High $109.51
- Today Low $106.54
- Price Bid $108.57
- Price Ask $108.57
- 52 Weeks High $122.25
- 52 Weeks Low $94.60
- Size Bid 10
- Size Ask 2
- Volume 2,132,936
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $109.47 | Up $0.03 | $109.47 | $109.47 | 683,500 |
| 03:59 PM | $109.44 | Up $0.03 | $109.45 | $109.38 | 41,000 |
| 03:58 PM | $109.41 | Up $0.10 | $109.41 | $109.30 | 32,900 |
| 03:57 PM | $109.31 | Down $ -0.03 | $109.35 | $109.23 | 17,700 |
| 03:56 PM | $109.34 | Down $ -0.12 | $109.47 | $109.34 | 12,300 |
| 03:55 PM | $109.46 | Up $0.05 | $109.48 | $109.38 | 19,400 |
| 03:54 PM | $109.41 | Down $ -0.02 | $109.44 | $109.37 | 18,300 |
| 03:53 PM | $109.42 | Up $0.00 | $109.43 | $109.41 | 12,000 |
| 03:52 PM | $109.42 | Up $0.06 | $109.43 | $109.33 | 9,500 |
| 03:51 PM | $109.36 | Down $ -0.06 | $109.41 | $109.27 | 9,800 |
| 03:50 PM | $109.42 | Up $0.11 | $109.49 | $109.29 | 13,900 |
| 03:49 PM | $109.31 | Down $ -0.06 | $109.38 | $109.30 | 7,200 |
| 03:48 PM | $109.37 | Up $0.03 | $109.39 | $109.30 | 6,900 |
| 03:47 PM | $109.34 | Down $ -0.06 | $109.40 | $109.31 | 7,200 |
| 03:46 PM | $109.40 | Up $0.13 | $109.41 | $109.27 | 7,500 |
| 03:45 PM | $109.27 | Up $0.08 | $109.27 | $109.19 | 7,300 |
| 03:44 PM | $109.19 | Down $ -0.02 | $109.22 | $109.19 | 6,400 |
| 03:43 PM | $109.21 | Up $0.00 | $109.24 | $109.16 | 7,100 |
| 03:42 PM | $109.21 | Up $0.03 | $109.26 | $109.18 | 14,900 |
| 03:41 PM | $109.18 | Down $ -0.10 | $109.29 | $109.12 | 4,800 |
| 03:40 PM | $109.28 | Up $0.02 | $109.28 | $109.21 | 9,900 |
| 03:39 PM | $109.26 | Up $0.00 | $109.28 | $109.24 | 4,400 |
| 03:38 PM | $109.26 | Up $0.01 | $109.28 | $109.25 | 1,800 |
| 03:37 PM | $109.25 | Up $0.00 | $109.31 | $109.23 | 2,400 |
| 03:36 PM | $109.25 | Down $ -0.01 | $109.32 | $109.24 | 4,600 |
| 03:35 PM | $109.26 | Up $0.05 | $109.32 | $109.21 | 3,000 |
| 03:34 PM | $109.21 | Down $ -0.03 | $109.30 | $109.19 | 4,900 |
| 03:33 PM | $109.24 | Up $0.02 | $109.25 | $109.21 | 6,200 |
| 03:32 PM | $109.22 | Down $ -0.10 | $109.32 | $109.21 | 2,600 |
| 03:31 PM | $109.32 | Down $ -0.06 | $109.40 | $109.32 | 3,900 |
| 03:30 PM | $109.38 | Up $0.12 | $109.39 | $109.29 | 4,300 |
| 03:29 PM | $109.26 | Down $ -0.03 | $109.32 | $109.26 | 2,800 |
| 03:28 PM | $109.29 | Down $ -0.02 | $109.32 | $109.29 | 4,500 |
| 03:27 PM | $109.31 | Down $ -0.03 | $109.38 | $109.31 | 2,000 |
| 03:26 PM | $109.34 | Up $0.06 | $109.34 | $109.31 | 2,100 |
| 03:25 PM | $109.28 | Up $0.01 | $109.34 | $109.28 | 1,100 |
| 03:24 PM | $109.27 | Down $ -0.06 | $109.36 | $109.27 | 3,400 |
| 03:23 PM | $109.33 | Up $0.25 | $109.33 | $109.07 | 1,300 |
| 03:22 PM | $109.08 | Down $ -0.12 | $109.23 | $109.08 | 3,000 |
| 03:21 PM | $109.20 | Up $0.01 | $109.25 | $109.19 | 1,300 |
| 03:20 PM | $109.19 | Up $0.12 | $109.19 | $109.07 | 3,700 |
| 03:19 PM | $109.07 | Down $ -0.10 | $109.23 | $109.07 | 2,400 |
| 03:18 PM | $109.17 | Down $ -0.03 | $109.18 | $109.17 | 300 |
| 03:17 PM | $109.20 | Down $ -0.04 | $109.24 | $109.20 | 2,000 |
| 03:16 PM | $109.24 | Down $ -0.03 | $109.34 | $109.24 | 1,800 |
| 03:15 PM | $109.27 | Up $0.02 | $109.35 | $109.26 | 3,800 |
| 03:14 PM | $109.25 | Up $0.01 | $109.25 | $109.19 | 4,200 |
| 03:13 PM | $109.24 | Up $0.02 | $109.24 | $109.20 | 700 |
| 03:12 PM | $109.22 | Down $ -0.05 | $109.27 | $109.21 | 2,400 |
| 03:11 PM | $109.27 | Up $0.03 | $109.27 | $109.22 | 2,500 |
| 03:10 PM | $109.24 | Up $0.04 | $109.24 | $109.19 | 2,400 |
| 03:09 PM | $109.20 | Up $0.11 | $109.20 | $109.08 | 2,300 |
| 03:08 PM | $109.09 | Down $ -0.02 | $109.16 | $109.09 | 1,100 |
| 03:07 PM | $109.11 | Down $ -0.05 | $109.17 | $109.09 | 2,400 |
| 03:06 PM | $109.16 | Up $0.05 | $109.16 | $109.09 | 3,900 |
| 03:05 PM | $109.11 | Up $0.04 | $109.13 | $109.11 | 2,200 |
| 03:04 PM | $109.07 | Up $0.00 | $109.08 | $109.05 | 800 |
| 03:03 PM | $109.07 | Down $ -0.08 | $109.13 | $109.07 | 1,500 |
| 03:02 PM | $109.15 | Up $0.02 | $109.18 | $109.13 | 2,300 |
| 03:01 PM | $109.13 | Up $0.07 | $109.14 | $109.09 | 2,200 |
| 03:00 PM | $109.06 | Up $0.00 | $109.08 | $109.03 | 2,700 |
| 02:59 PM | $109.06 | Up $0.05 | $109.06 | $109.00 | 1,400 |
| 02:58 PM | $109.01 | Up $0.03 | $109.04 | $109.01 | 1,100 |
| 02:57 PM | $108.98 | Down $ -0.16 | $109.08 | $108.98 | 1,900 |
| 02:56 PM | $109.14 | Up $0.08 | $109.14 | $109.05 | 1,300 |
| 02:55 PM | $109.06 | Up $0.03 | $109.08 | $109.04 | 700 |
| 02:54 PM | $109.03 | Up $0.05 | $109.08 | $108.98 | 6,500 |
| 02:53 PM | $108.98 | Down $ -0.09 | $109.06 | $108.96 | 3,100 |
| 02:52 PM | $109.07 | Down $ -0.01 | $109.13 | $109.07 | 500 |
| 02:51 PM | $109.08 | Down $ -0.02 | $109.19 | $109.08 | 2,400 |
| 02:50 PM | $109.10 | Up $0.08 | $109.11 | $109.02 | 4,800 |
| 02:49 PM | $109.02 | Up $0.06 | $109.02 | $108.90 | 3,300 |
| 02:48 PM | $108.96 | Down $ -0.07 | $109.02 | $108.92 | 2,200 |
| 02:47 PM | $109.03 | Up $0.01 | $109.05 | $109.02 | 700 |
| 02:46 PM | $109.02 | Down $ -0.04 | $109.07 | $109.01 | 4,100 |
| 02:45 PM | $109.06 | Up $0.14 | $109.06 | $108.90 | 1,500 |
| 02:44 PM | $108.93 | Up $0.14 | $108.93 | $108.80 | 1,400 |
| 02:43 PM | $108.78 | Down $ -0.01 | $108.80 | $108.78 | 500 |
| 02:42 PM | $108.79 | Down $ -0.03 | $108.85 | $108.79 | 900 |
| 02:41 PM | $108.82 | Down $ -0.01 | $108.87 | $108.82 | 2,000 |
| 02:40 PM | $108.83 | Down $ -0.02 | $108.85 | $108.76 | 3,600 |
| 02:39 PM | $108.85 | Down $ -0.02 | $108.91 | $108.85 | 2,700 |
| 02:38 PM | $108.87 | Up $0.10 | $108.87 | $108.80 | 1,800 |
| 02:37 PM | $108.77 | Up $0.10 | $108.82 | $108.70 | 4,200 |
| 02:36 PM | $108.67 | Down $ -0.14 | $108.78 | $108.67 | 3,500 |
| 02:35 PM | $108.82 | Up $0.13 | $108.82 | $108.64 | 3,100 |
| 02:34 PM | $108.68 | Down $ -0.05 | $108.71 | $108.67 | 2,500 |
| 02:33 PM | $108.73 | Up $0.16 | $108.73 | $108.62 | 1,200 |
| 02:32 PM | $108.57 | Down $ -0.08 | $108.64 | $108.57 | 800 |
| 02:31 PM | $108.65 | Down $ -0.15 | $108.90 | $108.65 | 4,000 |
| 02:30 PM | $108.80 | Down $ -0.01 | $108.82 | $108.80 | 400 |
| 02:29 PM | $108.81 | Down $ -0.11 | $108.93 | $108.81 | 2,800 |
| 02:28 PM | $108.92 | Up $0.09 | $108.92 | $108.78 | 6,500 |
| 02:27 PM | $108.83 | Down $ -0.11 | $108.88 | $108.68 | 4,400 |
| 02:26 PM | $108.93 | Up $0.04 | $108.93 | $108.88 | 800 |
| 02:25 PM | $108.89 | Down $ -0.03 | $108.94 | $108.89 | 500 |
| 02:24 PM | $108.92 | Down $ -0.04 | $108.96 | $108.89 | 3,900 |
| 02:23 PM | $108.96 | Up $0.00 | $108.98 | $108.92 | 2,000 |
| 02:22 PM | $108.96 | Down $ -0.12 | $109.08 | $108.96 | 2,500 |
| 02:21 PM | $109.08 | Down $ -0.08 | $109.14 | $109.04 | 3,400 |
| 02:20 PM | $109.16 | Up $0.10 | $109.19 | $109.08 | 8,100 |
| 02:19 PM | $109.06 | Up $0.09 | $109.06 | $108.96 | 1,300 |
| 02:18 PM | $108.97 | Up $0.09 | $108.99 | $108.88 | 3,500 |
| 02:17 PM | $108.88 | Up $0.06 | $108.91 | $108.84 | 800 |
| 02:16 PM | $108.82 | Up $0.01 | $108.86 | $108.81 | 900 |
| 02:15 PM | $108.81 | Up $0.04 | $108.81 | $108.72 | 2,300 |
| 02:14 PM | $108.77 | Up $0.13 | $108.83 | $108.68 | 1,800 |
| 02:13 PM | $108.64 | Down $ -0.01 | $108.68 | $108.63 | 1,700 |
| 02:12 PM | $108.65 | Down $ -0.11 | $108.77 | $108.65 | 1,500 |
| 02:11 PM | $108.76 | Down $ -0.16 | $108.87 | $108.76 | 2,900 |
| 02:10 PM | $108.92 | Up $0.08 | $108.92 | $108.86 | 1,100 |
| 02:09 PM | $108.85 | Up $0.06 | $108.85 | $108.84 | 300 |
| 02:08 PM | $108.78 | Up $0.01 | $108.78 | $108.78 | 100 |
| 02:07 PM | $108.77 | Up $0.18 | $108.77 | $108.64 | 1,300 |
| 02:06 PM | $108.59 | Up $0.03 | $108.62 | $108.59 | 1,800 |
| 02:05 PM | $108.56 | Down $ -0.10 | $108.64 | $108.56 | 1,400 |
| 02:04 PM | $108.66 | Down $ -0.08 | $108.74 | $108.66 | 1,800 |
| 02:03 PM | $108.74 | Down $ -0.07 | $108.80 | $108.74 | 1,200 |
| 02:02 PM | $108.81 | Down $ -0.08 | $108.94 | $108.81 | 5,700 |
| 02:01 PM | $108.89 | Up $0.15 | $108.90 | $108.81 | 1,400 |
| 02:00 PM | $108.74 | Up $0.11 | $108.74 | $108.60 | 2,000 |
| 01:59 PM | $108.63 | Up $0.00 | $108.67 | $108.63 | 600 |
| 01:58 PM | $108.63 | Up $0.06 | $108.70 | $108.60 | 12,300 |
| 01:57 PM | $108.57 | Down $ -0.04 | $108.61 | $108.57 | 600 |
| 01:56 PM | $108.61 | Up $0.16 | $108.61 | $108.49 | 2,100 |
| 01:55 PM | $108.45 | Down $ -0.11 | $108.56 | $108.45 | 1,100 |
| 01:54 PM | $108.56 | Down $ -0.06 | $108.63 | $108.50 | 2,300 |
| 01:53 PM | $108.63 | Down $ -0.14 | $108.74 | $108.63 | 1,600 |
| 01:52 PM | $108.76 | Down $ -0.13 | $108.89 | $108.76 | 4,100 |
| 01:51 PM | $108.89 | Up $0.02 | $108.94 | $108.89 | 5,200 |
| 01:50 PM | $108.87 | Up $0.07 | $108.90 | $108.81 | 4,600 |
| 01:49 PM | $108.80 | Up $0.05 | $108.80 | $108.75 | 3,200 |
| 01:48 PM | $108.75 | Up $0.03 | $108.75 | $108.72 | 400 |
| 01:47 PM | $108.72 | Up $0.15 | $108.77 | $108.53 | 4,600 |
| 01:46 PM | $108.57 | Down $ -0.02 | $108.59 | $108.55 | 2,400 |
| 01:45 PM | $108.59 | Up $0.30 | $108.59 | $108.30 | 5,300 |
| 01:44 PM | $108.28 | Up $0.03 | $108.28 | $108.24 | 1,300 |
| 01:43 PM | $108.25 | Up $0.04 | $108.29 | $108.22 | 1,900 |
| 01:42 PM | $108.21 | Down $ -0.01 | $108.21 | $108.20 | 500 |
| 01:41 PM | $108.22 | Down $ -0.03 | $108.24 | $108.20 | 2,000 |
| 01:40 PM | $108.25 | Up $0.07 | $108.27 | $108.21 | 2,000 |
| 01:39 PM | $108.18 | Up $0.07 | $108.21 | $108.14 | 1,000 |
| 01:38 PM | $108.11 | Down $ -0.02 | $108.12 | $108.11 | 400 |
| 01:37 PM | $108.13 | Down $ -0.08 | $108.25 | $108.13 | 1,600 |
| 01:36 PM | $108.21 | Down $ -0.13 | $108.32 | $108.15 | 3,200 |
| 01:35 PM | $108.34 | Up $0.26 | $108.39 | $108.34 | 1,300 |
| 01:34 PM | $108.08 | Down $ -0.01 | $108.08 | $108.00 | 3,900 |
| 01:33 PM | $108.09 | Down $ -0.09 | $108.18 | $108.06 | 2,900 |
| 01:32 PM | $108.18 | Up $0.03 | $108.25 | $108.16 | 3,300 |
| 01:31 PM | $108.15 | Up $0.09 | $108.15 | $108.04 | 1,900 |
| 01:30 PM | $108.06 | Up $0.03 | $108.06 | $108.04 | 1,100 |
| 01:29 PM | $108.03 | Up $0.00 | $108.03 | $107.97 | 1,300 |
| 01:28 PM | $108.03 | Up $0.16 | $108.09 | $107.89 | 1,200 |
| 01:27 PM | $107.87 | Up $0.00 | $107.99 | $107.86 | 7,800 |
| 01:26 PM | $107.87 | Down $ -0.03 | $107.91 | $107.87 | 1,700 |
| 01:25 PM | $107.90 | Down $ -0.05 | $107.96 | $107.88 | 2,200 |
| 01:24 PM | $107.95 | Down $ -0.27 | $108.18 | $107.95 | 5,900 |
| 01:23 PM | $108.22 | Up $0.10 | $108.22 | $108.14 | 1,000 |
| 01:22 PM | $108.12 | Up $0.12 | $108.12 | $108.03 | 600 |
| 01:21 PM | $108.00 | Up $0.03 | $108.03 | $107.95 | 2,100 |
| 01:20 PM | $107.97 | Down $ -0.10 | $108.07 | $107.97 | 3,200 |
| 01:19 PM | $108.07 | Up $0.15 | $108.07 | $107.89 | 3,900 |
| 01:18 PM | $107.92 | Down $ -0.08 | $108.01 | $107.92 | 3,200 |
| 01:17 PM | $108.00 | Up $0.00 | $108.05 | $108.00 | 3,300 |
| 01:16 PM | $108.00 | Up $0.07 | $108.05 | $107.93 | 2,700 |
| 01:15 PM | $107.93 | Up $0.03 | $107.95 | $107.89 | 5,500 |
| 01:14 PM | $107.90 | Down $ -0.07 | $107.99 | $107.87 | 9,500 |
| 01:13 PM | $107.97 | Down $ -0.03 | $108.01 | $107.89 | 2,700 |
| 01:12 PM | $108.00 | Up $0.00 | $108.00 | $107.95 | 900 |
| 01:11 PM | $108.00 | Up $0.15 | $108.00 | $107.85 | 1,900 |
| 01:10 PM | $107.85 | Down $ -0.10 | $107.96 | $107.85 | 1,400 |
| 01:09 PM | $107.95 | Down $ -0.01 | $108.11 | $107.88 | 4,900 |
| 01:08 PM | $107.96 | Up $0.04 | $107.96 | $107.90 | 3,000 |
| 01:07 PM | $107.92 | Up $0.00 | $107.93 | $107.86 | 2,400 |
| 01:06 PM | $107.92 | Down $ -0.09 | $107.99 | $107.90 | 1,300 |
| 01:05 PM | $108.01 | Down $ -0.04 | $108.04 | $107.98 | 1,100 |
| 01:04 PM | $108.05 | Up $0.03 | $108.11 | $108.01 | 1,600 |
| 01:03 PM | $108.02 | Down $ -0.03 | $108.07 | $108.02 | 3,500 |
| 01:02 PM | $108.05 | Down $ -0.02 | $108.07 | $108.01 | 900 |
| 01:01 PM | $108.07 | Up $0.12 | $108.07 | $107.93 | 700 |
| 01:00 PM | $107.95 | Down $ -0.04 | $108.07 | $107.95 | 6,100 |
| 12:59 PM | $107.99 | Up $0.03 | $108.03 | $107.96 | 3,700 |
| 12:58 PM | $107.96 | Up $0.04 | $108.02 | $107.93 | 1,800 |
| 12:57 PM | $107.92 | Down $ -0.03 | $107.98 | $107.90 | 1,700 |
| 12:56 PM | $107.95 | Up $0.01 | $107.95 | $107.89 | 600 |
| 12:55 PM | $107.94 | Up $0.04 | $107.94 | $107.88 | 1,200 |
| 12:54 PM | $107.90 | Down $ -0.05 | $107.98 | $107.87 | 3,600 |
| 12:53 PM | $107.95 | Up $0.23 | $107.99 | $107.69 | 3,900 |
| 12:52 PM | $107.72 | Down $ -0.13 | $107.80 | $107.70 | 3,800 |
| 12:51 PM | $107.85 | Down $ -0.06 | $108.01 | $107.78 | 10,500 |
| 12:50 PM | $107.91 | Up $0.00 | $107.96 | $107.88 | 9,700 |
| 12:49 PM | $107.91 | Up $0.06 | $107.97 | $107.78 | 4,300 |
| 12:48 PM | $107.85 | Up $0.14 | $107.85 | $107.73 | 4,100 |
| 12:47 PM | $107.71 | Down $ -0.21 | $107.85 | $107.71 | 3,500 |
| 12:46 PM | $107.92 | Down $ -0.20 | $108.09 | $107.80 | 4,700 |
| 12:45 PM | $108.12 | Down $ -0.33 | $108.46 | $108.12 | 5,500 |
| 12:44 PM | $108.45 | Down $ -0.27 | $108.67 | $108.45 | 2,000 |
| 12:43 PM | $108.72 | Down $ -0.11 | $108.94 | $108.69 | 5,200 |
| 12:42 PM | $108.83 | Up $0.10 | $108.90 | $108.59 | 5,200 |
| 12:41 PM | $108.73 | Up $0.51 | $108.78 | $108.16 | 8,700 |
| 12:40 PM | $108.22 | Up $0.38 | $108.22 | $107.81 | 14,300 |
| 12:39 PM | $107.84 | Up $0.27 | $107.84 | $107.59 | 1,600 |
| 12:38 PM | $107.57 | Up $0.11 | $107.57 | $107.47 | 9,800 |
| 12:37 PM | $107.46 | Up $0.03 | $107.53 | $107.44 | 1,700 |
| 12:36 PM | $107.43 | Down $ -0.01 | $107.43 | $107.34 | 1,700 |
| 12:35 PM | $107.44 | Up $0.07 | $107.49 | $107.39 | 2,200 |
| 12:34 PM | $107.37 | Up $0.07 | $107.37 | $107.31 | 1,300 |
| 12:33 PM | $107.30 | Down $ -0.04 | $107.48 | $107.30 | 13,700 |
| 12:32 PM | $107.34 | Down $ -0.14 | $107.50 | $107.29 | 12,500 |
| 12:31 PM | $107.48 | Up $0.03 | $107.50 | $107.48 | 400 |
| 12:30 PM | $107.45 | Down $ -0.11 | $107.56 | $107.45 | 1,500 |
| 12:29 PM | $107.56 | Up $0.01 | $107.59 | $107.54 | 1,000 |
| 12:28 PM | $107.55 | Up $0.00 | $107.55 | $107.52 | 1,500 |
| 12:27 PM | $107.55 | Up $0.13 | $107.57 | $107.41 | 2,400 |
| 12:26 PM | $107.42 | Down $ -0.01 | $107.43 | $107.42 | 300 |
| 12:25 PM | $107.43 | Up $0.03 | $107.44 | $107.36 | 4,300 |
| 12:24 PM | $107.40 | Up $0.04 | $107.43 | $107.35 | 2,600 |
| 12:23 PM | $107.36 | Up $0.00 | $107.39 | $107.34 | 1,600 |
| 12:22 PM | $107.36 | Down $ -0.02 | $107.37 | $107.36 | 900 |
| 12:21 PM | $107.38 | Up $0.08 | $107.38 | $107.28 | 7,800 |
| 12:20 PM | $107.30 | Up $0.00 | $107.35 | $107.30 | 600 |
| 12:19 PM | $107.30 | Down $ -0.03 | $107.33 | $107.28 | 2,900 |
| 12:18 PM | $107.33 | Down $ -0.08 | $107.43 | $107.33 | 1,500 |
| 12:17 PM | $107.41 | Down $ -0.04 | $107.47 | $107.41 | 1,900 |
| 12:16 PM | $107.45 | Down $ -0.08 | $107.58 | $107.45 | 4,000 |
| 12:15 PM | $107.53 | Down $ -0.01 | $107.58 | $107.53 | 2,000 |
| 12:14 PM | $107.54 | Down $ -0.04 | $107.58 | $107.54 | 1,000 |
| 12:13 PM | $107.58 | Up $0.06 | $107.58 | $107.51 | 2,200 |
| 12:12 PM | $107.52 | Up $0.00 | $107.52 | $107.47 | 2,300 |
| 12:11 PM | $107.52 | Down $ -0.04 | $107.55 | $107.52 | 800 |
| 12:10 PM | $107.56 | Down $ -0.14 | $107.69 | $107.55 | 3,800 |
| 12:09 PM | $107.70 | Up $0.01 | $107.71 | $107.68 | 2,000 |
| 12:08 PM | $107.69 | Up $0.00 | $107.71 | $107.67 | 3,000 |
| 12:07 PM | $107.69 | Up $0.09 | $107.70 | $107.63 | 9,100 |
| 12:06 PM | $107.60 | Up $0.06 | $107.60 | $107.54 | 4,500 |
| 12:05 PM | $107.54 | Up $0.05 | $107.55 | $107.50 | 1,300 |
| 12:04 PM | $107.49 | Up $0.01 | $107.49 | $107.43 | 3,200 |
| 12:03 PM | $107.48 | Down $ -0.13 | $107.60 | $107.48 | 2,700 |
| 12:02 PM | $107.61 | Down $ -0.07 | $107.70 | $107.61 | 2,300 |
| 12:01 PM | $107.68 | Up $0.06 | $107.68 | $107.64 | 900 |
| 12:00 PM | $107.62 | Down $ -0.10 | $107.74 | $107.61 | 4,200 |
| 11:59 AM | $107.72 | Up $0.08 | $107.72 | $107.63 | 1,100 |
| 11:58 AM | $107.64 | Up $0.11 | $107.64 | $107.53 | 500 |
| 11:57 AM | $107.53 | Up $0.04 | $107.55 | $107.52 | 2,300 |
| 11:56 AM | $107.49 | Down $ -0.06 | $107.52 | $107.49 | 1,400 |
| 11:55 AM | $107.55 | Down $ -0.01 | $107.58 | $107.52 | 2,000 |
| 11:54 AM | $107.56 | Up $0.06 | $107.67 | $107.53 | 4,700 |
| 11:53 AM | $107.50 | Up $0.02 | $107.52 | $107.50 | 900 |
| 11:52 AM | $107.48 | Up $0.05 | $107.48 | $107.44 | 500 |
| 11:51 AM | $107.43 | Up $0.10 | $107.47 | $107.36 | 2,000 |
| 11:50 AM | $107.33 | Down $ -0.06 | $107.38 | $107.30 | 2,000 |
| 11:49 AM | $107.39 | Up $0.04 | $107.41 | $107.37 | 900 |
| 11:48 AM | $107.35 | Down $ -0.03 | $107.38 | $107.35 | 2,600 |
| 11:47 AM | $107.38 | Up $0.08 | $107.38 | $107.31 | 3,400 |
| 11:46 AM | $107.30 | Up $0.01 | $107.30 | $107.27 | 1,000 |
| 11:45 AM | $107.29 | Down $ -0.03 | $107.37 | $107.29 | 4,100 |
| 11:44 AM | $107.32 | Down $ -0.10 | $107.38 | $107.32 | 1,500 |
| 11:43 AM | $107.42 | Down $ -0.05 | $107.50 | $107.35 | 3,600 |
| 11:42 AM | $107.47 | Up $0.17 | $107.50 | $107.35 | 500 |
| 11:41 AM | $107.30 | Up $0.20 | $107.41 | $107.11 | 8,800 |
| 11:39 AM | $107.10 | Down $ -0.03 | $107.17 | $107.09 | 3,700 |
| 11:39 AM | $107.10 | Up $0.00 | $107.17 | $107.09 | 0 |
| 11:38 AM | $107.13 | Up $0.02 | $107.13 | $107.11 | 500 |
| 11:37 AM | $107.11 | Up $0.15 | $107.14 | $107.09 | 1,100 |
| 11:36 AM | $106.96 | Down $ -0.18 | $107.12 | $106.95 | 4,000 |
| 11:35 AM | $107.14 | Up $0.12 | $107.14 | $107.07 | 3,700 |
| 11:34 AM | $107.02 | Up $0.17 | $107.02 | $106.86 | 1,200 |
| 11:33 AM | $106.85 | Up $0.05 | $106.85 | $106.80 | 1,700 |
| 11:32 AM | $106.80 | Up $0.00 | $106.84 | $106.74 | 1,200 |
| 11:31 AM | $106.80 | Up $0.21 | $106.80 | $106.65 | 1,600 |
| 11:30 AM | $106.59 | Down $ -0.12 | $106.73 | $106.59 | 3,500 |
| 11:29 AM | $106.71 | Down $ -0.01 | $106.79 | $106.71 | 3,700 |
| 11:28 AM | $106.72 | Down $ -0.01 | $106.77 | $106.69 | 2,000 |
| 11:27 AM | $106.73 | Down $ -0.04 | $106.77 | $106.65 | 2,500 |
| 11:26 AM | $106.77 | Down $ -0.21 | $106.96 | $106.76 | 1,900 |
| 11:25 AM | $106.98 | Down $ -0.08 | $107.05 | $106.98 | 3,900 |
| 11:24 AM | $107.06 | Down $ -0.03 | $107.17 | $107.06 | 6,500 |
| 11:23 AM | $107.09 | Up $0.02 | $107.11 | $107.06 | 500 |
| 11:22 AM | $107.07 | Down $ -0.02 | $107.11 | $107.06 | 1,400 |
| 11:21 AM | $107.09 | Down $ -0.03 | $107.16 | $107.09 | 2,500 |
| 11:20 AM | $107.12 | Down $ -0.15 | $107.26 | $107.12 | 2,000 |
| 11:19 AM | $107.27 | Down $ -0.05 | $107.33 | $107.27 | 4,200 |
| 11:18 AM | $107.32 | Up $0.04 | $107.34 | $107.27 | 5,700 |
| 11:17 AM | $107.28 | Up $0.05 | $107.28 | $107.19 | 1,000 |
| 11:16 AM | $107.23 | Up $0.06 | $107.23 | $107.16 | 1,200 |
| 11:15 AM | $107.17 | Down $ -0.04 | $107.23 | $107.17 | 2,300 |
| 11:14 AM | $107.21 | Up $0.00 | $107.22 | $107.18 | 900 |
| 11:13 AM | $107.21 | Down $ -0.06 | $107.26 | $107.16 | 3,400 |
| 11:12 AM | $107.27 | Up $0.04 | $107.30 | $107.19 | 1,500 |
| 11:11 AM | $107.23 | Up $0.02 | $107.27 | $107.23 | 3,500 |
| 11:10 AM | $107.21 | Down $ -0.09 | $107.31 | $107.21 | 3,500 |
| 11:09 AM | $107.30 | Up $0.00 | $107.30 | $107.26 | 700 |
| 11:08 AM | $107.30 | Up $0.05 | $107.30 | $107.27 | 800 |
| 11:07 AM | $107.25 | Up $0.03 | $107.25 | $107.18 | 2,700 |
| 11:06 AM | $107.22 | Up $0.08 | $107.37 | $107.22 | 3,400 |
| 11:05 AM | $107.14 | Down $ -0.02 | $107.19 | $107.12 | 3,100 |
| 11:04 AM | $107.16 | Up $0.05 | $107.16 | $107.10 | 1,100 |
| 11:03 AM | $107.11 | Up $0.13 | $107.12 | $107.04 | 1,000 |
| 11:02 AM | $106.98 | Up $0.11 | $106.98 | $106.88 | 500 |
| 11:01 AM | $106.87 | Up $0.00 | $106.88 | $106.79 | 2,000 |
| 11:00 AM | $106.87 | Up $0.01 | $106.91 | $106.87 | 1,800 |
| 10:59 AM | $106.86 | Up $0.14 | $106.86 | $106.68 | 3,700 |
| 10:58 AM | $106.72 | Up $0.16 | $106.72 | $106.56 | 1,900 |
| 10:57 AM | $106.56 | Down $ -0.08 | $106.68 | $106.54 | 5,500 |
| 10:56 AM | $106.64 | Down $ -0.16 | $106.80 | $106.60 | 4,900 |
| 10:55 AM | $106.80 | Down $ -0.10 | $106.89 | $106.80 | 1,700 |
| 10:54 AM | $106.90 | Up $0.07 | $106.93 | $106.79 | 2,500 |
| 10:53 AM | $106.83 | Up $0.00 | $106.83 | $106.78 | 1,100 |
| 10:52 AM | $106.83 | Up $0.02 | $106.87 | $106.78 | 10,800 |
| 10:51 AM | $106.81 | Down $ -0.18 | $107.02 | $106.81 | 13,200 |
| 10:50 AM | $106.99 | Down $ -0.09 | $107.07 | $106.95 | 4,400 |
| 10:49 AM | $107.08 | Down $ -0.03 | $107.12 | $107.08 | 3,600 |
| 10:48 AM | $107.11 | Down $ -0.03 | $107.12 | $107.11 | 300 |
| 10:47 AM | $107.14 | Down $ -0.03 | $107.18 | $107.13 | 3,400 |
| 10:46 AM | $107.18 | Down $ -0.05 | $107.24 | $107.16 | 6,900 |
| 10:45 AM | $107.22 | Up $0.01 | $107.22 | $107.19 | 900 |
| 10:44 AM | $107.21 | Down $ -0.08 | $107.26 | $107.19 | 6,900 |
| 10:43 AM | $107.29 | Down $ -0.09 | $107.36 | $107.29 | 1,600 |
| 10:42 AM | $107.38 | Down $ -0.03 | $107.43 | $107.35 | 2,700 |
| 10:41 AM | $107.41 | Down $ -0.01 | $107.44 | $107.33 | 2,700 |
| 10:40 AM | $107.42 | Down $ -0.04 | $107.50 | $107.42 | 1,800 |
| 10:39 AM | $107.46 | Down $ -0.09 | $107.56 | $107.46 | 1,400 |
| 10:38 AM | $107.55 | Up $0.00 | $107.59 | $107.53 | 1,300 |
| 10:37 AM | $107.55 | Down $ -0.14 | $107.65 | $107.55 | 1,000 |
| 10:36 AM | $107.69 | Down $ -0.04 | $107.79 | $107.69 | 1,900 |
| 10:35 AM | $107.73 | Down $ -0.12 | $107.82 | $107.72 | 3,600 |
| 10:34 AM | $107.85 | Up $0.02 | $107.91 | $107.80 | 3,400 |
| 10:33 AM | $107.83 | Up $0.07 | $107.85 | $107.83 | 500 |
| 10:32 AM | $107.76 | Up $0.03 | $107.80 | $107.72 | 1,400 |
| 10:31 AM | $107.73 | Up $0.01 | $107.78 | $107.67 | 1,400 |
| 10:30 AM | $107.72 | Down $ -0.01 | $107.79 | $107.64 | 3,900 |
| 10:29 AM | $107.73 | Up $0.05 | $107.73 | $107.68 | 4,800 |
| 10:28 AM | $107.68 | Up $0.08 | $107.71 | $107.67 | 2,000 |
| 10:27 AM | $107.60 | Up $0.04 | $107.65 | $107.60 | 300 |
| 10:26 AM | $107.56 | Up $0.01 | $107.60 | $107.56 | 800 |
| 10:25 AM | $107.55 | Down $ -0.03 | $107.65 | $107.53 | 2,500 |
| 10:24 AM | $107.58 | Up $0.03 | $107.65 | $107.58 | 200 |
| 10:23 AM | $107.55 | Up $0.13 | $107.56 | $107.52 | 900 |
| 10:22 AM | $107.42 | Down $ -0.04 | $107.46 | $107.37 | 2,700 |
| 10:21 AM | $107.46 | Down $ -0.15 | $107.66 | $107.44 | 4,700 |
| 10:20 AM | $107.61 | Down $ -0.11 | $107.71 | $107.61 | 1,700 |
| 10:19 AM | $107.73 | Down $ -0.04 | $107.73 | $107.68 | 1,300 |
| 10:18 AM | $107.76 | Down $ -0.01 | $107.78 | $107.68 | 2,900 |
| 10:17 AM | $107.77 | Down $ -0.11 | $107.85 | $107.74 | 2,700 |
| 10:16 AM | $107.88 | Down $ -0.02 | $107.90 | $107.79 | 1,800 |
| 10:15 AM | $107.90 | Down $ -0.09 | $108.02 | $107.81 | 5,200 |
| 10:14 AM | $107.99 | Up $0.00 | $108.03 | $107.98 | 2,400 |
| 10:13 AM | $107.99 | Up $0.05 | $107.99 | $107.87 | 2,600 |
| 10:12 AM | $107.94 | Up $0.00 | $107.94 | $107.85 | 2,300 |
| 10:11 AM | $107.94 | Up $0.03 | $108.06 | $107.91 | 7,200 |
| 10:10 AM | $107.91 | Up $0.03 | $108.01 | $107.89 | 3,300 |
| 10:09 AM | $107.88 | Up $0.33 | $107.88 | $107.70 | 2,400 |
| 10:08 AM | $107.55 | Up $0.27 | $107.55 | $107.28 | 2,000 |
| 10:07 AM | $107.28 | Down $ -0.05 | $107.29 | $107.21 | 1,800 |
| 10:06 AM | $107.33 | Down $ -0.05 | $107.51 | $107.27 | 3,700 |
| 10:05 AM | $107.38 | Down $ -0.09 | $107.55 | $107.38 | 3,600 |
| 10:04 AM | $107.47 | Down $ -0.19 | $107.70 | $107.40 | 2,600 |
| 10:03 AM | $107.66 | Down $ -0.20 | $107.84 | $107.66 | 7,200 |
| 10:02 AM | $107.87 | Down $ -0.01 | $107.90 | $107.81 | 4,500 |
| 10:01 AM | $107.87 | Down $ -0.09 | $108.05 | $107.87 | 2,800 |
| 10:00 AM | $107.96 | Up $0.16 | $107.96 | $107.79 | 1,500 |
| 09:59 AM | $107.80 | Down $ -0.05 | $107.89 | $107.77 | 6,800 |
| 09:58 AM | $107.85 | Up $0.06 | $107.91 | $107.82 | 2,300 |
| 09:57 AM | $107.79 | Down $ -0.20 | $107.95 | $107.78 | 4,400 |
| 09:56 AM | $107.99 | Down $ -0.06 | $108.18 | $107.98 | 3,100 |
| 09:55 AM | $108.05 | Up $0.08 | $108.05 | $107.95 | 10,600 |
| 09:54 AM | $107.97 | Down $ -0.07 | $108.06 | $107.97 | 3,100 |
| 09:53 AM | $108.04 | Down $ -0.20 | $108.23 | $108.04 | 3,400 |
| 09:52 AM | $108.24 | Down $ -0.02 | $108.38 | $108.24 | 7,700 |
| 09:51 AM | $108.26 | Up $0.32 | $108.31 | $107.97 | 3,700 |
| 09:50 AM | $107.94 | Down $ -0.06 | $108.08 | $107.94 | 6,500 |
| 09:49 AM | $108.00 | Up $0.20 | $108.02 | $107.82 | 8,900 |
| 09:48 AM | $107.80 | Down $ -0.31 | $108.08 | $107.76 | 15,100 |
| 09:47 AM | $108.11 | Down $ -0.20 | $108.34 | $107.96 | 6,200 |
| 09:46 AM | $108.31 | Down $ -0.23 | $108.51 | $108.31 | 7,700 |
| 09:45 AM | $108.54 | Down $ -0.02 | $108.72 | $108.54 | 10,100 |
| 09:44 AM | $108.56 | Down $ -0.13 | $108.70 | $108.56 | 2,500 |
| 09:43 AM | $108.69 | Up $0.14 | $108.72 | $108.47 | 2,000 |
| 09:42 AM | $108.55 | Up $0.10 | $108.56 | $108.37 | 4,800 |
| 09:41 AM | $108.45 | Down $ -0.20 | $108.83 | $108.31 | 14,200 |
| 09:40 AM | $108.65 | Down $ -0.14 | $108.78 | $108.65 | 7,100 |
| 09:39 AM | $108.80 | Up $0.19 | $108.84 | $108.63 | 6,900 |
| 09:38 AM | $108.61 | Up $0.12 | $108.66 | $108.47 | 4,500 |
| 09:37 AM | $108.49 | Down $ -0.01 | $108.53 | $108.40 | 2,200 |
| 09:36 AM | $108.50 | Up $0.02 | $108.50 | $108.31 | 10,200 |
| 09:35 AM | $108.48 | Up $0.33 | $108.48 | $108.19 | 5,200 |
| 09:34 AM | $108.15 | Down $ -0.62 | $108.76 | $108.15 | 6,300 |
| 09:33 AM | $108.77 | Down $ -0.13 | $108.83 | $108.77 | 1,000 |
| 09:32 AM | $108.90 | Down $ -0.09 | $109.12 | $108.82 | 5,200 |
| 09:31 AM | $108.98 | Down $ -0.41 | $109.51 | $108.96 | 13,400 |
| 09:30 AM | $109.39 | Up $1.32 | $109.51 | $108.87 | 20,100 |
| Previous close | $108.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/03/2026 | $109.47 | $107.73 | $109.49 | $107.28 | 1,583,700 |
| 30/03/2026 | $108.07 | $109.52 | $109.88 | $107.84 | 1,126,600 |
| 27/03/2026 | $108.64 | $109.44 | $109.55 | $108.03 | 1,091,100 |
| 26/03/2026 | $109.43 | $110.51 | $110.61 | $109.05 | 934,300 |
| 25/03/2026 | $110.59 | $109.04 | $111.10 | $108.59 | 1,213,000 |
| 24/03/2026 | $109.09 | $109.86 | $110.02 | $108.88 | 563,200 |
| 23/03/2026 | $109.16 | $109.37 | $109.80 | $108.91 | 920,900 |
| 20/03/2026 | $107.60 | $107.74 | $107.91 | $106.73 | 1,805,500 |
| 19/03/2026 | $107.84 | $107.79 | $108.29 | $107.24 | 727,300 |
| 18/03/2026 | $109.79 | $109.50 | $110.36 | $109.36 | 674,200 |
| 17/03/2026 | $110.44 | $111.39 | $111.68 | $110.31 | 901,700 |
| 16/03/2026 | $112.18 | $112.42 | $112.80 | $112.12 | 789,300 |
| 13/03/2026 | $111.74 | $111.25 | $112.00 | $111.14 | 873,200 |
| 12/03/2026 | $110.64 | $112.10 | $112.63 | $110.41 | 773,400 |
| 11/03/2026 | $112.90 | $113.63 | $113.86 | $112.88 | 802,300 |
| 10/03/2026 | $114.03 | $114.55 | $115.31 | $113.88 | 649,300 |
| 09/03/2026 | $113.92 | $112.63 | $114.54 | $112.52 | 1,787,200 |
| 06/03/2026 | $112.69 | $113.53 | $113.64 | $111.66 | 1,368,300 |
| 05/03/2026 | $116.61 | $116.55 | $116.84 | $115.70 | 1,191,700 |
| 04/03/2026 | $118.41 | $119.79 | $119.97 | $117.95 | 1,736,800 |
| 03/03/2026 | $119.95 | $118.59 | $120.12 | $118.48 | 1,931,300 |
| 02/03/2026 | $122.23 | $121.02 | $122.25 | $120.45 | 821,600 |
| 27/02/2026 | $119.44 | $120.02 | $121.27 | $119.13 | 2,933,100 |
| 26/02/2026 | $119.23 | $118.36 | $119.73 | $118.14 | 925,800 |
| 25/02/2026 | $117.34 | $117.10 | $117.56 | $116.35 | 1,306,800 |
| 24/02/2026 | $118.22 | $116.71 | $118.29 | $116.54 | 1,011,000 |
| 23/02/2026 | $116.15 | $116.72 | $116.84 | $115.34 | 838,500 |
| 20/02/2026 | $116.44 | $116.65 | $117.09 | $116.23 | 1,029,700 |
| 19/02/2026 | $116.00 | $115.45 | $116.08 | $115.05 | 699,700 |
| 18/02/2026 | $114.73 | $114.83 | $115.10 | $114.42 | 886,800 |
Graphs are not available, please refer to the detailed table