Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
117.69 Up 1.41 (1.20 %)
Delayed : 2026/05/11 04:11:29
- Previous close $116.28
- Opening $116.38
- Today High $117.94
- Today Low $116.19
- Price Bid $116.00
- Price Ask $116.00
- 52 Weeks High $122.25
- 52 Weeks Low $96.50
- Size Bid 5
- Size Ask 1
- Volume 1,379,299
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $117.69 | Down $ -0.10 | $117.69 | $117.69 | 318,900 |
| 03:59 PM | $117.79 | Up $0.27 | $117.79 | $117.49 | 62,400 |
| 03:58 PM | $117.52 | Up $0.05 | $117.54 | $117.43 | 13,800 |
| 03:57 PM | $117.47 | Up $0.01 | $117.52 | $117.45 | 14,600 |
| 03:56 PM | $117.46 | Down $ -0.17 | $117.61 | $117.46 | 16,000 |
| 03:55 PM | $117.63 | Down $ -0.05 | $117.73 | $117.63 | 16,100 |
| 03:54 PM | $117.67 | Down $ -0.08 | $117.75 | $117.65 | 16,700 |
| 03:53 PM | $117.75 | Up $0.00 | $117.77 | $117.74 | 56,100 |
| 03:52 PM | $117.75 | Up $0.08 | $117.75 | $117.67 | 10,000 |
| 03:51 PM | $117.67 | Up $0.00 | $117.68 | $117.64 | 8,000 |
| 03:50 PM | $117.67 | Down $ -0.07 | $117.75 | $117.60 | 10,900 |
| 03:49 PM | $117.74 | Up $0.11 | $117.76 | $117.61 | 4,300 |
| 03:48 PM | $117.63 | Down $ -0.02 | $117.66 | $117.62 | 4,400 |
| 03:47 PM | $117.65 | Down $ -0.16 | $117.82 | $117.58 | 6,400 |
| 03:46 PM | $117.81 | Up $0.06 | $117.82 | $117.75 | 54,300 |
| 03:45 PM | $117.75 | Down $ -0.08 | $117.81 | $117.75 | 7,900 |
| 03:44 PM | $117.83 | Down $ -0.06 | $117.91 | $117.80 | 4,200 |
| 03:43 PM | $117.89 | Up $0.00 | $117.90 | $117.85 | 2,500 |
| 03:42 PM | $117.89 | Up $0.01 | $117.94 | $117.88 | 4,300 |
| 03:41 PM | $117.88 | Up $0.05 | $117.88 | $117.82 | 3,100 |
| 03:40 PM | $117.83 | Up $0.08 | $117.87 | $117.76 | 6,200 |
| 03:39 PM | $117.75 | Up $0.00 | $117.77 | $117.75 | 2,600 |
| 03:38 PM | $117.75 | Down $ -0.04 | $117.79 | $117.74 | 1,600 |
| 03:37 PM | $117.79 | Down $ -0.01 | $117.80 | $117.75 | 2,900 |
| 03:36 PM | $117.80 | Up $0.18 | $117.83 | $117.62 | 7,700 |
| 03:35 PM | $117.62 | Up $0.02 | $117.65 | $117.60 | 4,500 |
| 03:34 PM | $117.60 | Down $ -0.03 | $117.65 | $117.60 | 2,100 |
| 03:33 PM | $117.63 | Up $0.01 | $117.65 | $117.57 | 6,900 |
| 03:32 PM | $117.62 | Up $0.11 | $117.62 | $117.52 | 7,000 |
| 03:31 PM | $117.51 | Up $0.04 | $117.55 | $117.48 | 2,800 |
| 03:30 PM | $117.47 | Up $0.13 | $117.50 | $117.36 | 6,200 |
| 03:29 PM | $117.34 | Down $ -0.03 | $117.42 | $117.32 | 3,000 |
| 03:28 PM | $117.37 | Down $ -0.01 | $117.39 | $117.36 | 700 |
| 03:27 PM | $117.38 | Up $0.01 | $117.39 | $117.33 | 2,300 |
| 03:26 PM | $117.37 | Up $0.09 | $117.37 | $117.32 | 800 |
| 03:25 PM | $117.28 | Down $ -0.03 | $117.33 | $117.28 | 700 |
| 03:24 PM | $117.31 | Down $ -0.03 | $117.37 | $117.31 | 2,300 |
| 03:23 PM | $117.34 | Up $0.03 | $117.34 | $117.33 | 900 |
| 03:22 PM | $117.31 | Up $0.02 | $117.31 | $117.28 | 700 |
| 03:21 PM | $117.29 | Up $0.01 | $117.29 | $117.24 | 3,600 |
| 03:20 PM | $117.28 | Up $0.11 | $117.28 | $117.22 | 1,600 |
| 03:19 PM | $117.17 | Up $0.14 | $117.17 | $117.08 | 1,100 |
| 03:18 PM | $117.03 | Up $0.05 | $117.06 | $116.97 | 2,400 |
| 03:17 PM | $116.98 | Down $ -0.05 | $117.03 | $116.98 | 1,700 |
| 03:16 PM | $117.03 | Up $0.11 | $117.03 | $116.94 | 2,400 |
| 03:15 PM | $116.93 | Down $ -0.03 | $116.96 | $116.92 | 2,900 |
| 03:14 PM | $116.96 | Up $0.02 | $116.96 | $116.93 | 2,700 |
| 03:13 PM | $116.94 | Up $0.07 | $116.95 | $116.91 | 3,700 |
| 03:12 PM | $116.87 | Down $ -0.01 | $116.87 | $116.87 | 200 |
| 03:11 PM | $116.88 | Up $0.01 | $116.90 | $116.88 | 300 |
| 03:10 PM | $116.87 | Down $ -0.04 | $116.94 | $116.87 | 2,200 |
| 03:09 PM | $116.91 | Up $0.00 | $116.93 | $116.90 | 1,100 |
| 03:08 PM | $116.91 | Up $0.01 | $116.91 | $116.88 | 1,200 |
| 03:07 PM | $116.90 | Down $ -0.08 | $116.92 | $116.90 | 1,200 |
| 03:06 PM | $116.98 | Up $0.08 | $116.98 | $116.87 | 2,100 |
| 03:05 PM | $116.90 | Up $0.00 | $116.90 | $116.90 | 100 |
| 03:04 PM | $116.90 | Down $ -0.04 | $116.97 | $116.89 | 2,600 |
| 03:03 PM | $116.94 | Down $ -0.06 | $116.99 | $116.94 | 2,200 |
| 03:02 PM | $117.00 | Down $ -0.01 | $117.00 | $116.99 | 1,600 |
| 03:01 PM | $117.01 | Up $0.13 | $117.01 | $116.92 | 1,000 |
| 03:00 PM | $116.88 | Up $0.07 | $116.90 | $116.85 | 1,500 |
| 02:59 PM | $116.81 | Up $0.00 | $116.84 | $116.80 | 600 |
| 02:58 PM | $116.81 | Down $ -0.02 | $116.85 | $116.81 | 800 |
| 02:57 PM | $116.83 | Down $ -0.03 | $116.86 | $116.83 | 1,400 |
| 02:56 PM | $116.86 | Up $0.04 | $116.86 | $116.81 | 1,300 |
| 02:55 PM | $116.82 | Up $0.01 | $116.82 | $116.79 | 1,800 |
| 02:54 PM | $116.81 | Down $ -0.02 | $116.82 | $116.81 | 1,400 |
| 02:53 PM | $116.83 | Down $ -0.08 | $116.91 | $116.83 | 2,600 |
| 02:52 PM | $116.91 | Up $0.00 | $116.93 | $116.91 | 1,400 |
| 02:51 PM | $116.91 | Up $0.10 | $116.95 | $116.79 | 3,000 |
| 02:50 PM | $116.81 | Up $0.07 | $116.81 | $116.77 | 800 |
| 02:49 PM | $116.74 | Down $ -0.07 | $116.79 | $116.74 | 2,000 |
| 02:48 PM | $116.81 | Up $0.01 | $116.81 | $116.77 | 1,600 |
| 02:47 PM | $116.80 | Down $ -0.11 | $116.89 | $116.80 | 900 |
| 02:46 PM | $116.91 | Down $ -0.03 | $116.96 | $116.89 | 3,000 |
| 02:45 PM | $116.94 | Down $ -0.06 | $117.00 | $116.94 | 5,800 |
| 02:44 PM | $117.00 | Up $0.01 | $117.00 | $116.97 | 1,500 |
| 02:43 PM | $116.99 | Up $0.00 | $117.00 | $116.95 | 3,900 |
| 02:42 PM | $116.99 | Down $ -0.06 | $117.03 | $116.99 | 1,800 |
| 02:41 PM | $117.05 | Down $ -0.03 | $117.08 | $117.03 | 900 |
| 02:40 PM | $117.08 | Up $0.05 | $117.08 | $117.00 | 2,800 |
| 02:39 PM | $117.03 | Up $0.02 | $117.03 | $116.99 | 600 |
| 02:38 PM | $117.01 | Down $ -0.01 | $117.01 | $117.00 | 1,700 |
| 02:37 PM | $117.02 | Down $ -0.01 | $117.03 | $117.02 | 1,600 |
| 02:36 PM | $117.03 | Down $ -0.07 | $117.08 | $117.03 | 3,800 |
| 02:35 PM | $117.10 | Up $0.04 | $117.10 | $117.04 | 1,400 |
| 02:34 PM | $117.06 | Down $ -0.03 | $117.08 | $117.06 | 1,600 |
| 02:33 PM | $117.09 | Up $0.00 | $117.13 | $117.08 | 1,500 |
| 02:32 PM | $117.09 | Down $ -0.01 | $117.12 | $117.09 | 900 |
| 02:31 PM | $117.10 | Down $ -0.05 | $117.14 | $117.10 | 1,300 |
| 02:30 PM | $117.15 | Up $0.06 | $117.18 | $117.12 | 2,600 |
| 02:29 PM | $117.09 | Up $0.02 | $117.11 | $117.09 | 500 |
| 02:27 PM | $117.07 | Up $0.00 | $117.11 | $117.02 | 2,600 |
| 02:27 PM | $117.07 | Up $0.00 | $117.11 | $117.02 | 0 |
| 02:26 PM | $117.07 | Up $0.09 | $117.07 | $116.99 | 1,700 |
| 02:25 PM | $116.98 | Down $ -0.05 | $117.01 | $116.96 | 2,900 |
| 02:24 PM | $117.03 | Down $ -0.06 | $117.10 | $117.02 | 2,800 |
| 02:23 PM | $117.09 | Down $ -0.02 | $117.10 | $117.09 | 400 |
| 02:22 PM | $117.11 | Up $0.09 | $117.11 | $117.07 | 700 |
| 02:21 PM | $117.02 | Down $ -0.03 | $117.04 | $117.02 | 300 |
| 02:20 PM | $117.05 | Down $ -0.08 | $117.09 | $117.05 | 1,100 |
| 02:19 PM | $117.13 | Up $0.03 | $117.14 | $117.08 | 400 |
| 02:18 PM | $117.10 | Up $0.07 | $117.10 | $117.03 | 500 |
| 02:17 PM | $117.03 | Up $0.05 | $117.03 | $117.00 | 300 |
| 02:16 PM | $116.98 | Down $ -0.04 | $117.00 | $116.97 | 1,000 |
| 02:15 PM | $117.02 | Up $0.01 | $117.02 | $117.02 | 400 |
| 02:14 PM | $117.01 | Down $ -0.08 | $117.09 | $117.01 | 800 |
| 02:13 PM | $117.09 | Up $0.00 | $117.12 | $117.07 | 2,300 |
| 02:12 PM | $117.09 | Down $ -0.02 | $117.11 | $117.08 | 1,000 |
| 02:11 PM | $117.11 | Down $ -0.04 | $117.15 | $117.11 | 1,800 |
| 02:10 PM | $117.15 | Up $0.01 | $117.17 | $117.11 | 2,500 |
| 02:09 PM | $117.14 | Up $0.02 | $117.17 | $117.14 | 1,100 |
| 02:08 PM | $117.12 | Down $ -0.02 | $117.15 | $117.12 | 3,900 |
| 02:07 PM | $117.14 | Up $0.03 | $117.14 | $117.10 | 700 |
| 02:06 PM | $117.11 | Down $ -0.04 | $117.16 | $117.11 | 2,500 |
| 02:05 PM | $117.15 | Up $0.04 | $117.15 | $117.08 | 1,100 |
| 02:03 PM | $117.11 | Down $ -0.07 | $117.18 | $117.11 | 1,000 |
| 02:03 PM | $117.11 | Up $0.00 | $117.18 | $117.11 | 0 |
| 02:02 PM | $117.18 | Down $ -0.04 | $117.25 | $117.18 | 3,200 |
| 02:01 PM | $117.22 | Up $0.00 | $117.25 | $117.20 | 1,300 |
| 02:00 PM | $117.22 | Up $0.06 | $117.29 | $117.15 | 4,600 |
| 01:59 PM | $117.16 | Down $ -0.04 | $117.20 | $117.16 | 600 |
| 01:58 PM | $117.20 | Up $0.09 | $117.20 | $117.11 | 1,400 |
| 01:57 PM | $117.11 | Up $0.03 | $117.11 | $117.08 | 700 |
| 01:56 PM | $117.08 | Down $ -0.04 | $117.08 | $117.08 | 1,000 |
| 01:55 PM | $117.12 | Up $0.06 | $117.12 | $117.07 | 800 |
| 01:54 PM | $117.06 | Up $0.02 | $117.06 | $117.03 | 800 |
| 01:53 PM | $117.04 | Down $ -0.03 | $117.08 | $117.04 | 1,200 |
| 01:52 PM | $117.07 | Down $ -0.10 | $117.15 | $117.07 | 2,500 |
| 01:50 PM | $117.17 | Up $0.05 | $117.18 | $117.13 | 600 |
| 01:50 PM | $117.17 | Up $0.00 | $117.18 | $117.13 | 0 |
| 01:49 PM | $117.12 | Down $ -0.03 | $117.15 | $117.12 | 3,100 |
| 01:48 PM | $117.15 | Up $0.01 | $117.17 | $117.15 | 1,000 |
| 01:47 PM | $117.14 | Down $ -0.02 | $117.14 | $117.14 | 100 |
| 01:46 PM | $117.16 | Up $0.04 | $117.16 | $117.13 | 300 |
| 01:45 PM | $117.12 | Up $0.04 | $117.16 | $117.10 | 600 |
| 01:44 PM | $117.08 | Down $ -0.01 | $117.12 | $117.08 | 3,000 |
| 01:42 PM | $117.09 | Up $0.00 | $117.10 | $117.09 | 400 |
| 01:42 PM | $117.09 | Up $0.00 | $117.10 | $117.09 | 0 |
| 01:41 PM | $117.09 | Up $0.07 | $117.09 | $117.04 | 400 |
| 01:40 PM | $117.02 | Up $0.02 | $117.02 | $117.02 | 400 |
| 01:39 PM | $117.00 | Down $ -0.01 | $117.00 | $116.95 | 800 |
| 01:38 PM | $117.01 | Up $0.09 | $117.01 | $116.91 | 1,000 |
| 01:37 PM | $116.92 | Down $ -0.01 | $116.92 | $116.92 | 1,300 |
| 01:36 PM | $116.93 | Down $ -0.01 | $116.98 | $116.93 | 700 |
| 01:35 PM | $116.94 | Up $0.03 | $116.99 | $116.91 | 1,200 |
| 01:34 PM | $116.91 | Down $ -0.04 | $116.94 | $116.88 | 1,700 |
| 01:33 PM | $116.95 | Down $ -0.08 | $117.05 | $116.95 | 2,500 |
| 01:32 PM | $117.03 | Down $ -0.03 | $117.05 | $116.99 | 2,200 |
| 01:31 PM | $117.06 | Up $0.04 | $117.06 | $117.04 | 500 |
| 01:30 PM | $117.02 | Up $0.02 | $117.02 | $117.01 | 700 |
| 01:29 PM | $117.00 | Down $ -0.01 | $117.00 | $116.98 | 300 |
| 01:28 PM | $117.01 | Down $ -0.01 | $117.01 | $116.98 | 2,600 |
| 01:27 PM | $117.02 | Up $0.05 | $117.02 | $117.02 | 100 |
| 01:26 PM | $116.97 | Up $0.00 | $117.01 | $116.97 | 200 |
| 01:25 PM | $116.97 | Down $ -0.04 | $117.02 | $116.97 | 2,100 |
| 01:24 PM | $117.01 | Down $ -0.04 | $117.04 | $117.01 | 1,700 |
| 01:23 PM | $117.05 | Down $ -0.03 | $117.05 | $117.04 | 200 |
| 01:22 PM | $117.08 | Up $0.00 | $117.08 | $117.03 | 6,000 |
| 01:21 PM | $117.08 | Down $ -0.01 | $117.08 | $117.04 | 1,800 |
| 01:20 PM | $117.09 | Up $0.04 | $117.12 | $117.05 | 1,200 |
| 01:19 PM | $117.05 | Down $ -0.04 | $117.05 | $117.05 | 1,400 |
| 01:18 PM | $117.09 | Up $0.00 | $117.09 | $117.04 | 700 |
| 01:17 PM | $117.09 | Down $ -0.01 | $117.09 | $117.06 | 1,100 |
| 01:16 PM | $117.10 | Down $ -0.03 | $117.12 | $117.10 | 1,500 |
| 01:15 PM | $117.13 | Up $0.06 | $117.13 | $117.07 | 1,600 |
| 01:14 PM | $117.07 | Down $ -0.03 | $117.14 | $117.07 | 1,300 |
| 01:13 PM | $117.10 | Down $ -0.09 | $117.18 | $117.09 | 2,600 |
| 01:12 PM | $117.19 | Down $ -0.09 | $117.26 | $117.19 | 4,200 |
| 01:11 PM | $117.28 | Up $0.06 | $117.28 | $117.26 | 200 |
| 01:10 PM | $117.22 | Up $0.00 | $117.25 | $117.22 | 500 |
| 01:09 PM | $117.22 | Down $ -0.06 | $117.28 | $117.22 | 2,200 |
| 01:08 PM | $117.28 | Up $0.03 | $117.32 | $117.28 | 1,400 |
| 01:07 PM | $117.25 | Up $0.01 | $117.25 | $117.23 | 200 |
| 01:06 PM | $117.24 | Down $ -0.04 | $117.25 | $117.22 | 1,700 |
| 01:04 PM | $117.28 | Up $0.00 | $117.29 | $117.28 | 200 |
| 01:04 PM | $117.28 | Up $0.00 | $117.29 | $117.28 | 0 |
| 01:03 PM | $117.28 | Up $0.10 | $117.28 | $117.20 | 1,100 |
| 01:02 PM | $117.18 | Up $0.07 | $117.18 | $117.11 | 2,800 |
| 01:01 PM | $117.11 | Down $ -0.08 | $117.17 | $117.11 | 2,700 |
| 01:00 PM | $117.19 | Up $0.07 | $117.19 | $117.16 | 500 |
| 12:59 PM | $117.12 | Up $0.00 | $117.17 | $117.12 | 1,000 |
| 12:57 PM | $117.12 | Down $ -0.05 | $117.14 | $117.12 | 1,500 |
| 12:57 PM | $117.12 | Up $0.00 | $117.14 | $117.12 | 0 |
| 12:56 PM | $117.17 | Up $0.03 | $117.17 | $117.11 | 2,100 |
| 12:55 PM | $117.14 | Down $ -0.09 | $117.21 | $117.14 | 1,200 |
| 12:54 PM | $117.23 | Down $ -0.06 | $117.25 | $117.23 | 300 |
| 12:53 PM | $117.29 | Up $0.13 | $117.29 | $117.16 | 2,200 |
| 12:52 PM | $117.16 | Down $ -0.02 | $117.18 | $117.16 | 900 |
| 12:51 PM | $117.18 | Down $ -0.02 | $117.28 | $117.18 | 3,800 |
| 12:50 PM | $117.20 | Up $0.03 | $117.23 | $117.20 | 600 |
| 12:49 PM | $117.17 | Up $0.00 | $117.17 | $117.17 | 100 |
| 12:48 PM | $117.17 | Down $ -0.11 | $117.29 | $117.16 | 3,400 |
| 12:47 PM | $117.28 | Up $0.05 | $117.28 | $117.24 | 400 |
| 12:46 PM | $117.23 | Up $0.08 | $117.23 | $117.19 | 800 |
| 12:45 PM | $117.15 | Down $ -0.01 | $117.19 | $117.15 | 2,400 |
| 12:44 PM | $117.16 | Up $0.04 | $117.18 | $117.09 | 1,900 |
| 12:43 PM | $117.12 | Up $0.01 | $117.12 | $117.07 | 2,100 |
| 12:42 PM | $117.11 | Up $0.00 | $117.12 | $117.11 | 1,300 |
| 12:41 PM | $117.11 | Down $ -0.03 | $117.11 | $117.08 | 1,100 |
| 12:40 PM | $117.14 | Up $0.02 | $117.16 | $117.12 | 1,800 |
| 12:39 PM | $117.12 | Up $0.02 | $117.12 | $117.08 | 1,600 |
| 12:38 PM | $117.10 | Up $0.04 | $117.10 | $117.10 | 200 |
| 12:37 PM | $117.06 | Down $ -0.08 | $117.10 | $117.06 | 1,700 |
| 12:36 PM | $117.14 | Up $0.07 | $117.14 | $117.13 | 800 |
| 12:35 PM | $117.07 | Down $ -0.01 | $117.11 | $117.05 | 1,800 |
| 12:34 PM | $117.08 | Down $ -0.06 | $117.13 | $117.08 | 1,800 |
| 12:33 PM | $117.14 | Up $0.03 | $117.15 | $117.14 | 500 |
| 12:32 PM | $117.11 | Down $ -0.08 | $117.15 | $117.11 | 1,100 |
| 12:31 PM | $117.19 | Down $ -0.04 | $117.20 | $117.15 | 1,000 |
| 12:30 PM | $117.23 | Down $ -0.05 | $117.30 | $117.23 | 3,200 |
| 12:29 PM | $117.28 | Down $ -0.05 | $117.30 | $117.28 | 400 |
| 12:28 PM | $117.33 | Up $0.02 | $117.33 | $117.23 | 2,800 |
| 12:27 PM | $117.31 | Up $0.02 | $117.31 | $117.28 | 800 |
| 12:26 PM | $117.29 | Down $ -0.06 | $117.34 | $117.29 | 1,300 |
| 12:25 PM | $117.35 | Up $0.05 | $117.40 | $117.24 | 2,200 |
| 12:24 PM | $117.30 | Down $ -0.08 | $117.32 | $117.28 | 2,300 |
| 12:23 PM | $117.38 | Up $0.04 | $117.38 | $117.30 | 1,300 |
| 12:22 PM | $117.34 | Down $ -0.05 | $117.35 | $117.32 | 1,600 |
| 12:21 PM | $117.39 | Up $0.00 | $117.42 | $117.36 | 3,100 |
| 12:20 PM | $117.39 | Down $ -0.18 | $117.63 | $117.39 | 4,000 |
| 12:19 PM | $117.57 | Up $0.05 | $117.57 | $117.50 | 2,800 |
| 12:18 PM | $117.52 | Up $0.07 | $117.55 | $117.47 | 2,400 |
| 12:17 PM | $117.45 | Up $0.00 | $117.46 | $117.45 | 600 |
| 12:16 PM | $117.45 | Down $ -0.06 | $117.49 | $117.41 | 2,500 |
| 12:15 PM | $117.51 | Up $0.07 | $117.51 | $117.47 | 1,100 |
| 12:14 PM | $117.44 | Down $ -0.07 | $117.50 | $117.44 | 3,300 |
| 12:13 PM | $117.51 | Up $0.06 | $117.51 | $117.46 | 4,000 |
| 12:12 PM | $117.45 | Down $ -0.01 | $117.45 | $117.45 | 200 |
| 12:11 PM | $117.46 | Up $0.01 | $117.48 | $117.46 | 500 |
| 12:10 PM | $117.45 | Up $0.01 | $117.45 | $117.38 | 1,800 |
| 12:09 PM | $117.44 | Down $ -0.06 | $117.49 | $117.44 | 3,400 |
| 12:08 PM | $117.50 | Up $0.02 | $117.53 | $117.49 | 600 |
| 12:06 PM | $117.48 | Down $ -0.10 | $117.55 | $117.48 | 2,500 |
| 12:06 PM | $117.48 | Up $0.00 | $117.55 | $117.48 | 0 |
| 12:05 PM | $117.58 | Up $0.05 | $117.58 | $117.50 | 1,300 |
| 12:04 PM | $117.53 | Down $ -0.08 | $117.56 | $117.53 | 1,800 |
| 12:03 PM | $117.61 | Up $0.03 | $117.61 | $117.61 | 100 |
| 12:02 PM | $117.58 | Up $0.02 | $117.58 | $117.52 | 900 |
| 12:01 PM | $117.56 | Up $0.01 | $117.56 | $117.53 | 900 |
| 12:00 PM | $117.55 | Up $0.02 | $117.55 | $117.51 | 3,000 |
| 11:59 AM | $117.53 | Up $0.06 | $117.58 | $117.47 | 700 |
| 11:58 AM | $117.47 | Down $ -0.02 | $117.50 | $117.46 | 1,800 |
| 11:57 AM | $117.49 | Up $0.00 | $117.52 | $117.47 | 4,500 |
| 11:56 AM | $117.49 | Down $ -0.02 | $117.53 | $117.49 | 2,200 |
| 11:55 AM | $117.51 | Up $0.00 | $117.51 | $117.48 | 400 |
| 11:54 AM | $117.51 | Down $ -0.01 | $117.54 | $117.48 | 2,900 |
| 11:53 AM | $117.52 | Up $0.09 | $117.52 | $117.45 | 700 |
| 11:52 AM | $117.43 | Up $0.04 | $117.43 | $117.39 | 1,300 |
| 11:51 AM | $117.39 | Up $0.02 | $117.41 | $117.37 | 2,000 |
| 11:50 AM | $117.37 | Down $ -0.02 | $117.42 | $117.37 | 2,500 |
| 11:49 AM | $117.39 | Down $ -0.08 | $117.45 | $117.39 | 3,000 |
| 11:48 AM | $117.47 | Up $0.09 | $117.47 | $117.40 | 1,200 |
| 11:47 AM | $117.38 | Up $0.03 | $117.38 | $117.34 | 200 |
| 11:46 AM | $117.35 | Up $0.00 | $117.38 | $117.35 | 1,000 |
| 11:45 AM | $117.35 | Down $ -0.15 | $117.50 | $117.32 | 6,700 |
| 11:44 AM | $117.50 | Up $0.01 | $117.52 | $117.50 | 700 |
| 11:43 AM | $117.49 | Down $ -0.05 | $117.53 | $117.49 | 3,100 |
| 11:42 AM | $117.54 | Up $0.02 | $117.54 | $117.52 | 600 |
| 11:41 AM | $117.52 | Up $0.02 | $117.52 | $117.51 | 1,000 |
| 11:40 AM | $117.50 | Down $ -0.03 | $117.53 | $117.48 | 1,900 |
| 11:39 AM | $117.53 | Down $ -0.09 | $117.62 | $117.53 | 1,800 |
| 11:38 AM | $117.62 | Up $0.05 | $117.62 | $117.57 | 1,200 |
| 11:37 AM | $117.57 | Down $ -0.07 | $117.65 | $117.57 | 2,700 |
| 11:36 AM | $117.64 | Down $ -0.03 | $117.66 | $117.59 | 3,500 |
| 11:35 AM | $117.67 | Up $0.09 | $117.67 | $117.62 | 1,300 |
| 11:34 AM | $117.58 | Up $0.04 | $117.61 | $117.58 | 700 |
| 11:33 AM | $117.54 | Up $0.04 | $117.54 | $117.53 | 300 |
| 11:32 AM | $117.50 | Up $0.12 | $117.50 | $117.41 | 3,000 |
| 11:30 AM | $117.38 | Down $ -0.06 | $117.46 | $117.38 | 1,800 |
| 11:30 AM | $117.38 | Up $0.00 | $117.46 | $117.38 | 0 |
| 11:29 AM | $117.44 | Up $0.02 | $117.48 | $117.41 | 2,200 |
| 11:28 AM | $117.42 | Down $0.00 | $117.48 | $117.40 | 3,600 |
| 11:27 AM | $117.43 | Up $0.14 | $117.45 | $117.33 | 6,200 |
| 11:26 AM | $117.28 | Up $0.06 | $117.39 | $117.24 | 4,500 |
| 11:25 AM | $117.22 | Up $0.01 | $117.25 | $117.20 | 2,100 |
| 11:24 AM | $117.21 | Up $0.01 | $117.21 | $117.18 | 1,000 |
| 11:23 AM | $117.20 | Up $0.07 | $117.20 | $117.12 | 2,600 |
| 11:22 AM | $117.13 | Up $0.04 | $117.16 | $117.09 | 1,000 |
| 11:21 AM | $117.09 | Down $ -0.06 | $117.19 | $117.09 | 1,700 |
| 11:20 AM | $117.15 | Up $0.23 | $117.15 | $116.93 | 3,100 |
| 11:19 AM | $116.92 | Down $ -0.04 | $116.95 | $116.92 | 800 |
| 11:18 AM | $116.96 | Up $0.05 | $116.96 | $116.96 | 100 |
| 11:17 AM | $116.91 | Up $0.06 | $116.91 | $116.91 | 200 |
| 11:16 AM | $116.85 | Down $ -0.04 | $116.91 | $116.85 | 600 |
| 11:15 AM | $116.89 | Down $ -0.09 | $116.94 | $116.86 | 1,500 |
| 11:14 AM | $116.98 | Up $0.05 | $116.98 | $116.94 | 400 |
| 11:13 AM | $116.93 | Up $0.28 | $116.93 | $116.71 | 2,300 |
| 11:12 AM | $116.65 | Down $ -0.08 | $116.74 | $116.65 | 2,400 |
| 11:11 AM | $116.73 | Down $ -0.05 | $116.77 | $116.73 | 2,400 |
| 11:10 AM | $116.78 | Down $ -0.10 | $116.84 | $116.78 | 900 |
| 11:09 AM | $116.88 | Up $0.06 | $116.88 | $116.81 | 600 |
| 11:08 AM | $116.82 | Down $ -0.06 | $116.90 | $116.82 | 1,600 |
| 11:07 AM | $116.88 | Up $0.04 | $116.88 | $116.83 | 2,600 |
| 11:06 AM | $116.84 | Down $ -0.04 | $116.95 | $116.84 | 2,100 |
| 11:05 AM | $116.88 | Down $ -0.17 | $117.07 | $116.88 | 1,700 |
| 11:04 AM | $117.05 | Up $0.05 | $117.05 | $117.00 | 300 |
| 11:03 AM | $117.00 | Down $ -0.06 | $117.05 | $117.00 | 1,600 |
| 11:02 AM | $117.06 | Up $0.00 | $117.07 | $117.06 | 500 |
| 11:01 AM | $117.06 | Down $ -0.01 | $117.10 | $117.06 | 400 |
| 11:00 AM | $117.07 | Down $ -0.05 | $117.11 | $117.04 | 1,000 |
| 10:59 AM | $117.12 | Up $0.15 | $117.12 | $116.92 | 1,900 |
| 10:58 AM | $116.97 | Down $ -0.01 | $116.98 | $116.97 | 700 |
| 10:57 AM | $116.98 | Down $ -0.01 | $117.01 | $116.98 | 900 |
| 10:56 AM | $116.99 | Up $0.05 | $116.99 | $116.96 | 1,000 |
| 10:55 AM | $116.94 | Down $ -0.02 | $116.96 | $116.94 | 2,000 |
| 10:54 AM | $116.96 | Down $ -0.11 | $117.05 | $116.96 | 1,800 |
| 10:53 AM | $117.07 | Up $0.07 | $117.07 | $116.99 | 2,600 |
| 10:52 AM | $117.00 | Down $ -0.03 | $117.01 | $116.96 | 3,100 |
| 10:51 AM | $117.03 | Up $0.03 | $117.05 | $117.00 | 2,500 |
| 10:50 AM | $117.00 | Up $0.00 | $117.03 | $117.00 | 1,400 |
| 10:49 AM | $117.00 | Down $ -0.12 | $117.12 | $117.00 | 3,200 |
| 10:48 AM | $117.12 | Down $ -0.10 | $117.22 | $117.12 | 1,700 |
| 10:47 AM | $117.22 | Up $0.00 | $117.22 | $117.15 | 1,100 |
| 10:46 AM | $117.22 | Up $0.07 | $117.22 | $117.16 | 2,100 |
| 10:45 AM | $117.15 | Down $ -0.06 | $117.20 | $117.15 | 1,600 |
| 10:44 AM | $117.21 | Down $ -0.01 | $117.25 | $117.21 | 1,000 |
| 10:43 AM | $117.22 | Down $ -0.01 | $117.29 | $117.18 | 1,500 |
| 10:42 AM | $117.23 | Down $ -0.06 | $117.29 | $117.22 | 2,900 |
| 10:41 AM | $117.29 | Up $0.13 | $117.31 | $117.17 | 900 |
| 10:40 AM | $117.16 | Up $0.00 | $117.20 | $117.16 | 1,000 |
| 10:39 AM | $117.16 | Down $ -0.04 | $117.26 | $117.16 | 1,300 |
| 10:38 AM | $117.20 | Up $0.01 | $117.21 | $117.20 | 600 |
| 10:37 AM | $117.19 | Down $ -0.01 | $117.20 | $117.10 | 4,200 |
| 10:36 AM | $117.20 | Down $ -0.12 | $117.34 | $117.14 | 3,900 |
| 10:35 AM | $117.32 | Up $0.02 | $117.38 | $117.32 | 4,100 |
| 10:34 AM | $117.30 | Down $ -0.01 | $117.36 | $117.30 | 1,400 |
| 10:33 AM | $117.31 | Up $0.02 | $117.34 | $117.31 | 1,600 |
| 10:32 AM | $117.29 | Up $0.11 | $117.33 | $117.23 | 10,900 |
| 10:31 AM | $117.18 | Up $0.10 | $117.24 | $117.09 | 2,200 |
| 10:30 AM | $117.08 | Down $ -0.04 | $117.12 | $117.04 | 1,600 |
| 10:29 AM | $117.12 | Up $0.13 | $117.16 | $117.04 | 4,400 |
| 10:28 AM | $116.99 | Up $0.04 | $117.05 | $116.99 | 1,700 |
| 10:27 AM | $116.95 | Up $0.01 | $117.05 | $116.92 | 3,600 |
| 10:26 AM | $116.94 | Up $0.00 | $117.00 | $116.93 | 1,800 |
| 10:25 AM | $116.94 | Up $0.07 | $116.94 | $116.94 | 100 |
| 10:24 AM | $116.87 | Down $ -0.06 | $116.97 | $116.87 | 4,300 |
| 10:23 AM | $116.93 | Down $ -0.09 | $117.04 | $116.89 | 2,300 |
| 10:22 AM | $117.02 | Down $ -0.08 | $117.15 | $117.02 | 7,200 |
| 10:21 AM | $117.10 | Up $0.09 | $117.10 | $117.05 | 3,900 |
| 10:20 AM | $117.01 | Up $0.17 | $117.01 | $116.80 | 9,200 |
| 10:19 AM | $116.83 | Down $ -0.03 | $116.88 | $116.78 | 9,100 |
| 10:18 AM | $116.86 | Up $0.10 | $116.86 | $116.74 | 2,900 |
| 10:17 AM | $116.76 | Up $0.05 | $116.76 | $116.65 | 1,700 |
| 10:16 AM | $116.71 | Up $0.18 | $116.71 | $116.63 | 3,000 |
| 10:15 AM | $116.53 | Up $0.07 | $116.53 | $116.51 | 600 |
| 10:14 AM | $116.46 | Up $0.17 | $116.46 | $116.30 | 1,400 |
| 10:13 AM | $116.29 | Up $0.04 | $116.29 | $116.24 | 1,700 |
| 10:12 AM | $116.25 | Down $ -0.05 | $116.27 | $116.20 | 2,100 |
| 10:11 AM | $116.30 | Down $ -0.05 | $116.32 | $116.26 | 1,100 |
| 10:10 AM | $116.35 | Up $0.06 | $116.35 | $116.23 | 1,200 |
| 10:09 AM | $116.29 | Up $0.04 | $116.29 | $116.23 | 2,600 |
| 10:08 AM | $116.25 | Down $ -0.07 | $116.33 | $116.25 | 1,300 |
| 10:07 AM | $116.32 | Down $ -0.07 | $116.35 | $116.32 | 1,200 |
| 10:06 AM | $116.39 | Down $ -0.03 | $116.42 | $116.34 | 1,200 |
| 10:05 AM | $116.42 | Up $0.02 | $116.42 | $116.37 | 600 |
| 10:04 AM | $116.40 | Up $0.10 | $116.40 | $116.40 | 100 |
| 10:03 AM | $116.30 | Down $ -0.05 | $116.40 | $116.30 | 800 |
| 10:02 AM | $116.35 | Up $0.06 | $116.46 | $116.35 | 1,500 |
| 10:01 AM | $116.29 | Down $ -0.14 | $116.41 | $116.24 | 2,100 |
| 10:00 AM | $116.43 | Down $ -0.23 | $116.65 | $116.40 | 1,500 |
| 09:59 AM | $116.66 | Up $0.20 | $116.66 | $116.52 | 900 |
| 09:58 AM | $116.46 | Down $ -0.14 | $116.60 | $116.46 | 1,300 |
| 09:57 AM | $116.60 | Up $0.12 | $116.69 | $116.57 | 1,400 |
| 09:56 AM | $116.48 | Up $0.10 | $116.56 | $116.41 | 1,300 |
| 09:55 AM | $116.38 | Up $0.18 | $116.38 | $116.33 | 500 |
| 09:54 AM | $116.20 | Down $ -0.11 | $116.33 | $116.19 | 2,600 |
| 09:53 AM | $116.31 | Down $ -0.08 | $116.39 | $116.31 | 800 |
| 09:52 AM | $116.39 | Down $ -0.25 | $116.70 | $116.39 | 3,100 |
| 09:51 AM | $116.64 | Up $0.00 | $116.65 | $116.58 | 5,600 |
| 09:50 AM | $116.64 | Up $0.08 | $116.68 | $116.61 | 2,600 |
| 09:49 AM | $116.56 | Up $0.10 | $116.56 | $116.43 | 1,300 |
| 09:48 AM | $116.46 | Down $ -0.08 | $116.58 | $116.39 | 6,200 |
| 09:47 AM | $116.54 | Up $0.07 | $116.54 | $116.43 | 3,500 |
| 09:46 AM | $116.47 | Up $0.05 | $116.51 | $116.36 | 6,500 |
| 09:45 AM | $116.42 | Down $ -0.07 | $116.57 | $116.40 | 4,000 |
| 09:44 AM | $116.49 | Down $ -0.14 | $116.81 | $116.49 | 2,000 |
| 09:43 AM | $116.63 | Up $0.08 | $116.63 | $116.59 | 500 |
| 09:42 AM | $116.55 | Up $0.00 | $116.56 | $116.39 | 2,500 |
| 09:41 AM | $116.55 | Down $ -0.06 | $116.62 | $116.49 | 7,000 |
| 09:40 AM | $116.61 | Up $0.05 | $116.61 | $116.51 | 1,700 |
| 09:39 AM | $116.56 | Up $0.04 | $116.58 | $116.51 | 1,500 |
| 09:38 AM | $116.52 | Up $0.26 | $116.52 | $116.19 | 2,400 |
| 09:37 AM | $116.26 | Down $ -0.03 | $116.43 | $116.22 | 4,100 |
| 09:36 AM | $116.29 | Down $ -0.47 | $116.71 | $116.29 | 6,700 |
| 09:35 AM | $116.76 | Up $0.03 | $116.79 | $116.63 | 4,300 |
| 09:34 AM | $116.73 | Down $ -0.03 | $116.76 | $116.38 | 5,000 |
| 09:33 AM | $116.76 | Down $ -0.21 | $116.93 | $116.76 | 2,900 |
| 09:32 AM | $116.97 | Up $0.14 | $116.97 | $116.97 | 100 |
| 09:31 AM | $116.83 | Up $0.48 | $117.09 | $116.41 | 9,700 |
| 09:30 AM | $116.35 | Up $0.07 | $116.66 | $116.35 | 13,700 |
| Previous close | $116.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2026 | $117.69 | $117.54 | $117.94 | $116.74 | 1,007,600 |
| 07/05/2026 | $116.28 | $118.06 | $118.14 | $116.24 | 875,300 |
| 06/05/2026 | $117.23 | $116.53 | $118.06 | $116.28 | 864,700 |
| 05/05/2026 | $113.81 | $113.91 | $114.23 | $113.52 | 594,500 |
| 04/05/2026 | $113.07 | $113.25 | $113.56 | $112.51 | 865,200 |
| 01/05/2026 | $117.16 | $117.46 | $117.75 | $116.92 | 612,600 |
| 30/04/2026 | $118.14 | $117.20 | $118.53 | $116.71 | 1,369,100 |
| 29/04/2026 | $115.30 | $116.35 | $117.11 | $115.03 | 1,005,500 |
| 28/04/2026 | $118.64 | $119.38 | $119.55 | $118.37 | 888,900 |
| 27/04/2026 | $119.09 | $119.33 | $119.82 | $119.09 | 778,000 |
| 24/04/2026 | $118.72 | $119.13 | $119.20 | $118.33 | 790,600 |
| 23/04/2026 | $118.08 | $116.50 | $118.46 | $116.44 | 1,408,600 |
| 22/04/2026 | $112.46 | $112.36 | $112.52 | $111.54 | 475,300 |
| 21/04/2026 | $112.79 | $111.87 | $113.01 | $111.87 | 922,200 |
| 20/04/2026 | $111.54 | $111.70 | $112.17 | $111.46 | 540,300 |
| 17/04/2026 | $111.65 | $112.29 | $112.50 | $111.17 | 653,700 |
| 16/04/2026 | $109.84 | $110.17 | $110.43 | $109.59 | 621,900 |
| 15/04/2026 | $111.38 | $111.70 | $112.04 | $111.26 | 833,800 |
| 14/04/2026 | $113.17 | $112.51 | $113.41 | $112.48 | 628,400 |
| 13/04/2026 | $112.20 | $111.58 | $112.27 | $110.83 | 1,064,400 |
| 10/04/2026 | $111.69 | $111.62 | $111.78 | $111.09 | 1,014,400 |
| 09/04/2026 | $112.32 | $112.96 | $113.52 | $112.16 | 853,500 |
| 08/04/2026 | $112.96 | $112.51 | $113.12 | $111.92 | 713,200 |
| 07/04/2026 | $111.28 | $110.43 | $111.37 | $110.43 | 874,800 |
| 06/04/2026 | $110.63 | $109.96 | $110.79 | $109.93 | 688,300 |
| 02/04/2026 | $109.83 | $109.52 | $110.12 | $108.97 | 1,032,400 |
| 01/04/2026 | $108.44 | $108.27 | $108.73 | $107.61 | 1,326,400 |
| 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 |
Graphs are not available, please refer to the detailed table