Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
113.00 Down -1.03 (-0.91 %)
Delayed : 2026/03/11 15:50:00
- Previous close $114.03
- Opening $113.20
- Today High $114.48
- Today Low $113.00
- Price Bid $113.00
- Price Ask $113.00
- 52 Weeks High $122.25
- 52 Weeks Low $94.60
- Size Bid 2
- Size Ask 2
- Volume 476,708
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:50 PM | $112.99 | Down $ -0.09 | $113.08 | $112.93 | 3,500 |
| 03:49 PM | $113.08 | Down $ -0.02 | $113.08 | $113.04 | 1,800 |
| 03:48 PM | $113.10 | Down $ -0.05 | $113.14 | $113.07 | 2,200 |
| 03:47 PM | $113.15 | Down $ -0.06 | $113.22 | $113.14 | 3,000 |
| 03:46 PM | $113.21 | Up $0.04 | $113.24 | $113.17 | 1,900 |
| 03:45 PM | $113.17 | Up $0.03 | $113.18 | $113.12 | 2,800 |
| 03:44 PM | $113.14 | Up $0.02 | $113.14 | $113.13 | 1,600 |
| 03:43 PM | $113.12 | Up $0.01 | $113.13 | $113.11 | 1,400 |
| 03:42 PM | $113.11 | Down $ -0.01 | $113.13 | $113.11 | 900 |
| 03:41 PM | $113.12 | Down $ -0.02 | $113.14 | $113.09 | 2,600 |
| 03:40 PM | $113.14 | Up $0.04 | $113.19 | $113.08 | 5,500 |
| 03:39 PM | $113.10 | Down $ -0.01 | $113.11 | $113.09 | 1,600 |
| 03:38 PM | $113.11 | Down $ -0.01 | $113.15 | $113.11 | 1,000 |
| 03:37 PM | $113.12 | Up $0.03 | $113.14 | $113.10 | 1,200 |
| 03:36 PM | $113.09 | Down $ -0.07 | $113.16 | $113.09 | 1,500 |
| 03:35 PM | $113.16 | Down $ -0.02 | $113.18 | $113.14 | 700 |
| 03:34 PM | $113.18 | Down $ -0.04 | $113.21 | $113.18 | 1,600 |
| 03:33 PM | $113.22 | Up $0.00 | $113.23 | $113.21 | 1,100 |
| 03:32 PM | $113.22 | Up $0.02 | $113.22 | $113.21 | 600 |
| 03:31 PM | $113.20 | Up $0.00 | $113.20 | $113.20 | 400 |
| 03:30 PM | $113.20 | Down $ -0.04 | $113.22 | $113.15 | 1,000 |
| 03:29 PM | $113.24 | Up $0.07 | $113.24 | $113.18 | 1,500 |
| 03:28 PM | $113.17 | Down $ -0.05 | $113.22 | $113.17 | 800 |
| 03:27 PM | $113.22 | Down $ -0.02 | $113.24 | $113.22 | 1,100 |
| 03:26 PM | $113.24 | Down $ -0.03 | $113.26 | $113.23 | 700 |
| 03:25 PM | $113.27 | Down $ -0.01 | $113.31 | $113.27 | 2,600 |
| 03:24 PM | $113.28 | Down $ -0.04 | $113.32 | $113.28 | 1,800 |
| 03:23 PM | $113.32 | Up $0.02 | $113.35 | $113.30 | 1,900 |
| 03:22 PM | $113.30 | Up $0.02 | $113.30 | $113.24 | 1,300 |
| 03:21 PM | $113.28 | Up $0.02 | $113.28 | $113.26 | 500 |
| 03:20 PM | $113.26 | Up $0.02 | $113.26 | $113.25 | 500 |
| 03:19 PM | $113.24 | Up $0.02 | $113.24 | $113.24 | 100 |
| 03:18 PM | $113.22 | Down $ -0.05 | $113.25 | $113.22 | 600 |
| 03:17 PM | $113.26 | Up $0.07 | $113.26 | $113.20 | 1,200 |
| 03:16 PM | $113.19 | Up $0.02 | $113.19 | $113.18 | 900 |
| 03:15 PM | $113.17 | Up $0.01 | $113.19 | $113.15 | 1,300 |
| 03:14 PM | $113.16 | Up $0.04 | $113.17 | $113.16 | 700 |
| 03:13 PM | $113.12 | Down $ -0.04 | $113.18 | $113.12 | 1,200 |
| 03:12 PM | $113.16 | Down $ -0.04 | $113.23 | $113.16 | 700 |
| 03:11 PM | $113.20 | Up $0.02 | $113.20 | $113.19 | 1,200 |
| 03:10 PM | $113.18 | Up $0.02 | $113.18 | $113.14 | 1,200 |
| 03:09 PM | $113.16 | Down $ -0.02 | $113.20 | $113.16 | 800 |
| 03:08 PM | $113.18 | Down $ -0.02 | $113.23 | $113.16 | 1,900 |
| 03:07 PM | $113.20 | Up $0.01 | $113.23 | $113.19 | 4,200 |
| 03:06 PM | $113.19 | Up $0.02 | $113.22 | $113.19 | 600 |
| 03:05 PM | $113.17 | Down $ -0.07 | $113.24 | $113.17 | 700 |
| 03:04 PM | $113.24 | Up $0.00 | $113.27 | $113.24 | 800 |
| 03:03 PM | $113.24 | Down $ -0.09 | $113.30 | $113.23 | 1,400 |
| 03:02 PM | $113.33 | Down $ -0.04 | $113.33 | $113.32 | 1,000 |
| 03:01 PM | $113.37 | Down $ -0.07 | $113.48 | $113.37 | 2,400 |
| 03:00 PM | $113.44 | Down $ -0.01 | $113.47 | $113.44 | 600 |
| 02:59 PM | $113.45 | Up $0.04 | $113.45 | $113.41 | 600 |
| 02:58 PM | $113.41 | Down $ -0.05 | $113.46 | $113.41 | 800 |
| 02:57 PM | $113.46 | Up $0.02 | $113.46 | $113.43 | 1,200 |
| 02:56 PM | $113.44 | Down $ -0.06 | $113.50 | $113.44 | 1,100 |
| 02:55 PM | $113.50 | Up $0.00 | $113.53 | $113.50 | 800 |
| 02:54 PM | $113.50 | Down $ -0.01 | $113.54 | $113.50 | 900 |
| 02:53 PM | $113.51 | Up $0.02 | $113.51 | $113.48 | 600 |
| 02:52 PM | $113.49 | Down $ -0.01 | $113.52 | $113.49 | 400 |
| 02:51 PM | $113.50 | Down $ -0.02 | $113.53 | $113.48 | 1,100 |
| 02:50 PM | $113.52 | Up $0.05 | $113.52 | $113.48 | 300 |
| 02:49 PM | $113.47 | Up $0.00 | $113.49 | $113.47 | 800 |
| 02:48 PM | $113.47 | Down $ -0.14 | $113.58 | $113.44 | 1,800 |
| 02:47 PM | $113.61 | Up $0.03 | $113.61 | $113.58 | 600 |
| 02:46 PM | $113.58 | Down $ -0.04 | $113.59 | $113.57 | 700 |
| 02:45 PM | $113.62 | Up $0.03 | $113.62 | $113.58 | 400 |
| 02:44 PM | $113.59 | Up $0.05 | $113.60 | $113.53 | 2,000 |
| 02:43 PM | $113.54 | Up $0.04 | $113.54 | $113.50 | 800 |
| 02:42 PM | $113.50 | Up $0.04 | $113.50 | $113.45 | 500 |
| 02:41 PM | $113.46 | Up $0.02 | $113.47 | $113.46 | 600 |
| 02:40 PM | $113.44 | Up $0.02 | $113.44 | $113.44 | 400 |
| 02:39 PM | $113.42 | Down $ -0.05 | $113.47 | $113.42 | 1,100 |
| 02:38 PM | $113.47 | Up $0.02 | $113.49 | $113.46 | 300 |
| 02:37 PM | $113.45 | Down $ -0.02 | $113.49 | $113.45 | 800 |
| 02:36 PM | $113.47 | Down $ -0.01 | $113.48 | $113.46 | 600 |
| 02:35 PM | $113.48 | Up $0.03 | $113.50 | $113.47 | 1,000 |
| 02:34 PM | $113.45 | Up $0.03 | $113.45 | $113.37 | 1,800 |
| 02:33 PM | $113.42 | Up $0.02 | $113.44 | $113.42 | 700 |
| 02:32 PM | $113.40 | Up $0.00 | $113.40 | $113.40 | 200 |
| 02:31 PM | $113.40 | Down $ -0.01 | $113.42 | $113.39 | 1,300 |
| 02:30 PM | $113.41 | Up $0.04 | $113.41 | $113.35 | 1,900 |
| 02:29 PM | $113.37 | Down $ -0.07 | $113.43 | $113.37 | 1,500 |
| 02:28 PM | $113.44 | Up $0.03 | $113.45 | $113.43 | 300 |
| 02:27 PM | $113.41 | Up $0.06 | $113.41 | $113.38 | 700 |
| 02:26 PM | $113.35 | Up $0.04 | $113.35 | $113.35 | 300 |
| 02:25 PM | $113.31 | Down $ -0.03 | $113.34 | $113.31 | 1,000 |
| 02:24 PM | $113.34 | Up $0.02 | $113.34 | $113.21 | 1,900 |
| 02:23 PM | $113.32 | Down $ -0.01 | $113.36 | $113.32 | 1,200 |
| 02:22 PM | $113.33 | Up $0.05 | $113.33 | $113.30 | 1,000 |
| 02:21 PM | $113.28 | Up $0.01 | $113.28 | $113.27 | 400 |
| 02:20 PM | $113.27 | Up $0.05 | $113.27 | $113.22 | 1,200 |
| 02:19 PM | $113.22 | Up $0.07 | $113.22 | $113.16 | 1,600 |
| 02:18 PM | $113.15 | Up $0.04 | $113.15 | $113.12 | 600 |
| 02:17 PM | $113.11 | Down $ -0.04 | $113.15 | $113.11 | 1,600 |
| 02:16 PM | $113.15 | Up $0.04 | $113.15 | $113.12 | 2,800 |
| 02:15 PM | $113.11 | Down $ -0.03 | $113.17 | $113.10 | 3,200 |
| 02:14 PM | $113.15 | Up $0.08 | $113.15 | $113.10 | 1,400 |
| 02:13 PM | $113.07 | Down $ -0.02 | $113.07 | $113.07 | 400 |
| 02:12 PM | $113.09 | Up $0.00 | $113.10 | $113.09 | 500 |
| 02:11 PM | $113.09 | Down $ -0.07 | $113.15 | $113.09 | 1,700 |
| 02:10 PM | $113.16 | Down $ -0.06 | $113.21 | $113.16 | 1,100 |
| 02:09 PM | $113.22 | Down $ -0.02 | $113.26 | $113.22 | 1,000 |
| 02:08 PM | $113.24 | Up $0.01 | $113.26 | $113.23 | 600 |
| 02:07 PM | $113.23 | Up $0.00 | $113.24 | $113.22 | 1,300 |
| 02:06 PM | $113.23 | Down $ -0.02 | $113.26 | $113.23 | 500 |
| 02:05 PM | $113.25 | Down $ -0.04 | $113.30 | $113.25 | 900 |
| 02:04 PM | $113.29 | Down $ -0.03 | $113.31 | $113.28 | 1,100 |
| 02:03 PM | $113.32 | Up $0.02 | $113.32 | $113.29 | 400 |
| 02:02 PM | $113.30 | Down $ -0.01 | $113.34 | $113.30 | 4,400 |
| 02:01 PM | $113.31 | Down $ -0.01 | $113.32 | $113.31 | 1,000 |
| 02:00 PM | $113.32 | Down $ -0.07 | $113.39 | $113.32 | 2,500 |
| 01:59 PM | $113.39 | Up $0.01 | $113.40 | $113.39 | 1,000 |
| 01:58 PM | $113.38 | Up $0.01 | $113.40 | $113.37 | 1,200 |
| 01:57 PM | $113.37 | Up $0.03 | $113.37 | $113.37 | 300 |
| 01:56 PM | $113.34 | Down $ -0.05 | $113.44 | $113.34 | 1,600 |
| 01:55 PM | $113.39 | Up $0.02 | $113.39 | $113.31 | 2,100 |
| 01:54 PM | $113.37 | Up $0.01 | $113.40 | $113.37 | 300 |
| 01:53 PM | $113.36 | Down $ -0.03 | $113.41 | $113.36 | 5,200 |
| 01:52 PM | $113.39 | Down $ -0.08 | $113.42 | $113.39 | 900 |
| 01:51 PM | $113.47 | Up $0.04 | $113.52 | $113.47 | 2,300 |
| 01:50 PM | $113.43 | Up $0.10 | $113.43 | $113.34 | 5,100 |
| 01:49 PM | $113.34 | Up $0.03 | $113.35 | $113.31 | 3,500 |
| 01:48 PM | $113.30 | Down $ -0.05 | $113.34 | $113.30 | 800 |
| 01:47 PM | $113.35 | Up $0.03 | $113.36 | $113.32 | 600 |
| 01:46 PM | $113.32 | Up $0.02 | $113.32 | $113.32 | 600 |
| 01:45 PM | $113.30 | Up $0.00 | $113.30 | $113.30 | 100 |
| 01:44 PM | $113.30 | Up $0.00 | $113.32 | $113.30 | 3,100 |
| 01:43 PM | $113.30 | Down $ -0.06 | $113.35 | $113.29 | 1,200 |
| 01:42 PM | $113.36 | Down $0.00 | $113.39 | $113.34 | 3,200 |
| 01:41 PM | $113.36 | Down $ -0.03 | $113.36 | $113.36 | 100 |
| 01:40 PM | $113.39 | Up $0.07 | $113.45 | $113.37 | 2,400 |
| 01:39 PM | $113.32 | Up $0.06 | $113.35 | $113.26 | 3,500 |
| 01:38 PM | $113.26 | Down $ -0.08 | $113.32 | $113.26 | 1,500 |
| 01:37 PM | $113.34 | Down $ -0.14 | $113.40 | $113.34 | 300 |
| 01:36 PM | $113.48 | Down $ -0.10 | $113.59 | $113.48 | 1,700 |
| 01:35 PM | $113.58 | Down $ -0.07 | $113.63 | $113.58 | 1,200 |
| 01:34 PM | $113.65 | Up $0.00 | $113.65 | $113.64 | 400 |
| 01:33 PM | $113.65 | Down $ -0.05 | $113.70 | $113.65 | 1,400 |
| 01:32 PM | $113.70 | Up $0.03 | $113.70 | $113.70 | 2,100 |
| 01:31 PM | $113.67 | Down $ -0.03 | $113.70 | $113.63 | 1,500 |
| 01:30 PM | $113.70 | Down $ -0.02 | $113.71 | $113.69 | 700 |
| 01:29 PM | $113.72 | Down $ -0.05 | $113.77 | $113.72 | 1,700 |
| 01:28 PM | $113.77 | Up $0.01 | $113.77 | $113.75 | 1,100 |
| 01:27 PM | $113.76 | Up $0.05 | $113.77 | $113.73 | 5,200 |
| 01:26 PM | $113.71 | Down $ -0.02 | $113.76 | $113.71 | 1,300 |
| 01:25 PM | $113.73 | Down $ -0.01 | $113.73 | $113.73 | 100 |
| 01:24 PM | $113.74 | Up $0.00 | $113.78 | $113.74 | 1,300 |
| 01:23 PM | $113.74 | Up $0.09 | $113.74 | $113.74 | 200 |
| 01:21 PM | $113.65 | Up $0.05 | $113.65 | $113.64 | 900 |
| 01:21 PM | $113.65 | Up $0.00 | $113.65 | $113.64 | 0 |
| 01:20 PM | $113.60 | Up $0.04 | $113.60 | $113.57 | 400 |
| 01:19 PM | $113.56 | Up $0.02 | $113.56 | $113.56 | 300 |
| 01:18 PM | $113.54 | Down $ -0.09 | $113.66 | $113.54 | 2,600 |
| 01:16 PM | $113.63 | Up $0.05 | $113.63 | $113.59 | 500 |
| 01:16 PM | $113.63 | Up $0.00 | $113.63 | $113.59 | 0 |
| 01:15 PM | $113.58 | Up $0.02 | $113.58 | $113.57 | 600 |
| 01:14 PM | $113.56 | Down $ -0.06 | $113.62 | $113.56 | 700 |
| 01:13 PM | $113.62 | Up $0.00 | $113.62 | $113.62 | 100 |
| 01:12 PM | $113.62 | Down $ -0.01 | $113.62 | $113.62 | 100 |
| 01:11 PM | $113.63 | Down $ -0.04 | $113.67 | $113.63 | 800 |
| 01:10 PM | $113.67 | Down $ -0.01 | $113.70 | $113.67 | 400 |
| 01:09 PM | $113.68 | Up $0.00 | $113.69 | $113.66 | 1,300 |
| 01:08 PM | $113.68 | Down $ -0.06 | $113.73 | $113.68 | 600 |
| 01:07 PM | $113.74 | Up $0.05 | $113.74 | $113.69 | 1,000 |
| 01:04 PM | $113.69 | Down $ -0.06 | $113.73 | $113.69 | 1,400 |
| 01:04 PM | $113.69 | Up $0.00 | $113.73 | $113.69 | 0 |
| 01:04 PM | $113.69 | Up $0.00 | $113.73 | $113.69 | 0 |
| 01:03 PM | $113.75 | Up $0.01 | $113.75 | $113.72 | 900 |
| 01:02 PM | $113.74 | Up $0.02 | $113.74 | $113.73 | 200 |
| 01:01 PM | $113.72 | Down $ -0.03 | $113.74 | $113.72 | 500 |
| 01:00 PM | $113.75 | Up $0.00 | $113.82 | $113.74 | 800 |
| 12:59 PM | $113.75 | Down $ -0.01 | $113.78 | $113.75 | 1,200 |
| 12:58 PM | $113.76 | Up $0.08 | $113.76 | $113.70 | 300 |
| 12:57 PM | $113.68 | Up $0.04 | $113.68 | $113.66 | 400 |
| 12:56 PM | $113.64 | Down $ -0.04 | $113.64 | $113.63 | 400 |
| 12:55 PM | $113.68 | Down $ -0.05 | $113.71 | $113.68 | 800 |
| 12:54 PM | $113.73 | Up $0.01 | $113.73 | $113.68 | 1,100 |
| 12:53 PM | $113.73 | Up $0.09 | $113.73 | $113.61 | 3,000 |
| 12:52 PM | $113.63 | Up $0.05 | $113.63 | $113.61 | 400 |
| 12:51 PM | $113.58 | Down $ -0.04 | $113.59 | $113.57 | 500 |
| 12:50 PM | $113.62 | Down $ -0.06 | $113.71 | $113.62 | 1,900 |
| 12:49 PM | $113.68 | Down $ -0.01 | $113.71 | $113.67 | 500 |
| 12:48 PM | $113.69 | Down $ -0.04 | $113.71 | $113.69 | 500 |
| 12:47 PM | $113.73 | Up $0.02 | $113.73 | $113.73 | 100 |
| 12:46 PM | $113.71 | Up $0.03 | $113.71 | $113.71 | 200 |
| 12:45 PM | $113.68 | Down $ -0.05 | $113.68 | $113.64 | 500 |
| 12:44 PM | $113.73 | Down $ -0.02 | $113.73 | $113.72 | 1,500 |
| 12:43 PM | $113.75 | Down $ -0.05 | $113.80 | $113.75 | 800 |
| 12:42 PM | $113.80 | Down $ -0.05 | $113.85 | $113.80 | 900 |
| 12:41 PM | $113.85 | Up $0.03 | $113.86 | $113.85 | 600 |
| 12:40 PM | $113.82 | Down $ -0.03 | $113.84 | $113.80 | 800 |
| 12:39 PM | $113.85 | Up $0.05 | $113.85 | $113.82 | 400 |
| 12:38 PM | $113.80 | Up $0.02 | $113.80 | $113.78 | 1,200 |
| 12:37 PM | $113.79 | Up $0.00 | $113.80 | $113.76 | 900 |
| 12:36 PM | $113.78 | Down $ -0.06 | $113.83 | $113.78 | 1,000 |
| 12:35 PM | $113.84 | Up $0.06 | $113.84 | $113.81 | 500 |
| 12:34 PM | $113.78 | Down $ -0.04 | $113.82 | $113.78 | 1,000 |
| 12:33 PM | $113.82 | Up $0.07 | $113.82 | $113.78 | 300 |
| 12:32 PM | $113.75 | Up $0.01 | $113.75 | $113.72 | 1,200 |
| 12:31 PM | $113.74 | Down $ -0.01 | $113.80 | $113.74 | 1,300 |
| 12:30 PM | $113.75 | Up $0.07 | $113.75 | $113.67 | 2,000 |
| 12:29 PM | $113.68 | Up $0.03 | $113.68 | $113.62 | 800 |
| 12:28 PM | $113.65 | Up $0.03 | $113.65 | $113.61 | 500 |
| 12:27 PM | $113.62 | Up $0.04 | $113.62 | $113.59 | 300 |
| 12:26 PM | $113.58 | Up $0.01 | $113.58 | $113.52 | 1,600 |
| 12:25 PM | $113.57 | Up $0.01 | $113.60 | $113.56 | 1,500 |
| 12:24 PM | $113.56 | Up $0.00 | $113.60 | $113.56 | 500 |
| 12:23 PM | $113.56 | Down $ -0.07 | $113.62 | $113.56 | 1,100 |
| 12:22 PM | $113.63 | Up $0.05 | $113.63 | $113.57 | 1,000 |
| 12:20 PM | $113.58 | Down $ -0.01 | $113.59 | $113.53 | 600 |
| 12:20 PM | $113.58 | Up $0.00 | $113.59 | $113.53 | 0 |
| 12:19 PM | $113.59 | Down $ -0.15 | $113.74 | $113.59 | 3,000 |
| 12:18 PM | $113.74 | Up $0.06 | $113.75 | $113.73 | 700 |
| 12:17 PM | $113.68 | Up $0.01 | $113.70 | $113.67 | 1,100 |
| 12:16 PM | $113.67 | Down $ -0.03 | $113.69 | $113.61 | 1,800 |
| 12:15 PM | $113.70 | Up $0.02 | $113.71 | $113.70 | 500 |
| 12:13 PM | $113.68 | Up $0.00 | $113.68 | $113.66 | 800 |
| 12:13 PM | $113.68 | Up $0.00 | $113.68 | $113.66 | 0 |
| 12:12 PM | $113.68 | Up $0.05 | $113.68 | $113.68 | 200 |
| 12:11 PM | $113.63 | Down $ -0.03 | $113.68 | $113.63 | 400 |
| 12:10 PM | $113.66 | Up $0.09 | $113.66 | $113.59 | 1,000 |
| 12:09 PM | $113.57 | Up $0.02 | $113.57 | $113.52 | 400 |
| 12:08 PM | $113.55 | Down $ -0.03 | $113.55 | $113.55 | 100 |
| 12:07 PM | $113.58 | Down $ -0.06 | $113.64 | $113.58 | 1,600 |
| 12:06 PM | $113.64 | Down $ -0.05 | $113.69 | $113.64 | 1,500 |
| 12:05 PM | $113.69 | Up $0.00 | $113.72 | $113.68 | 2,300 |
| 12:04 PM | $113.69 | Up $0.03 | $113.69 | $113.69 | 100 |
| 12:03 PM | $113.66 | Up $0.04 | $113.66 | $113.61 | 700 |
| 12:02 PM | $113.62 | Down $ -0.02 | $113.62 | $113.62 | 100 |
| 12:01 PM | $113.64 | Up $0.03 | $113.64 | $113.59 | 600 |
| 12:00 PM | $113.61 | Down $ -0.03 | $113.65 | $113.61 | 700 |
| 11:59 AM | $113.64 | Down $ -0.05 | $113.70 | $113.64 | 400 |
| 11:58 AM | $113.69 | Down $ -0.06 | $113.75 | $113.69 | 900 |
| 11:57 AM | $113.75 | Down $ -0.11 | $113.84 | $113.74 | 900 |
| 11:56 AM | $113.86 | Down $ -0.03 | $113.89 | $113.84 | 1,500 |
| 11:55 AM | $113.89 | Up $0.06 | $113.89 | $113.82 | 600 |
| 11:54 AM | $113.83 | Down $ -0.01 | $113.84 | $113.83 | 300 |
| 11:53 AM | $113.84 | Down $ -0.01 | $113.84 | $113.84 | 300 |
| 11:52 AM | $113.85 | Down $ -0.01 | $113.87 | $113.85 | 600 |
| 11:51 AM | $113.86 | Up $0.00 | $113.92 | $113.86 | 900 |
| 11:50 AM | $113.86 | Up $0.06 | $113.86 | $113.79 | 500 |
| 11:49 AM | $113.80 | Down $ -0.01 | $113.89 | $113.80 | 800 |
| 11:48 AM | $113.81 | Down $ -0.03 | $113.86 | $113.81 | 1,100 |
| 11:47 AM | $113.84 | Down $ -0.04 | $113.88 | $113.82 | 900 |
| 11:46 AM | $113.88 | Up $0.03 | $113.88 | $113.83 | 1,200 |
| 11:45 AM | $113.85 | Down $ -0.02 | $113.87 | $113.85 | 300 |
| 11:44 AM | $113.87 | Down $ -0.14 | $113.95 | $113.87 | 1,300 |
| 11:43 AM | $114.01 | Up $0.08 | $114.01 | $113.92 | 1,100 |
| 11:41 AM | $113.93 | Up $0.00 | $113.99 | $113.93 | 1,100 |
| 11:41 AM | $113.93 | Up $0.00 | $113.99 | $113.93 | 0 |
| 11:40 AM | $113.93 | Down $ -0.03 | $113.96 | $113.93 | 300 |
| 11:39 AM | $113.96 | Down $ -0.08 | $114.03 | $113.96 | 2,000 |
| 11:38 AM | $114.04 | Down $ -0.05 | $114.05 | $114.01 | 600 |
| 11:37 AM | $114.09 | Up $0.11 | $114.09 | $113.99 | 1,600 |
| 11:35 AM | $113.98 | Up $0.05 | $113.98 | $113.98 | 200 |
| 11:35 AM | $113.98 | Up $0.00 | $113.98 | $113.98 | 0 |
| 11:34 AM | $113.94 | Up $0.06 | $113.96 | $113.91 | 300 |
| 11:33 AM | $113.88 | Up $0.00 | $113.88 | $113.88 | 100 |
| 11:32 AM | $113.88 | Up $0.11 | $113.88 | $113.88 | 100 |
| 11:31 AM | $113.77 | Down $ -0.02 | $113.81 | $113.77 | 1,400 |
| 11:30 AM | $113.79 | Up $0.00 | $113.81 | $113.78 | 1,200 |
| 11:29 AM | $113.79 | Down $ -0.15 | $113.95 | $113.78 | 1,900 |
| 11:28 AM | $113.94 | Down $ -0.08 | $114.05 | $113.94 | 2,100 |
| 11:27 AM | $114.02 | Up $0.06 | $114.02 | $113.95 | 300 |
| 11:26 AM | $113.96 | Down $ -0.01 | $113.98 | $113.96 | 700 |
| 11:25 AM | $113.97 | Up $0.04 | $113.99 | $113.93 | 500 |
| 11:24 AM | $113.93 | Down $ -0.02 | $113.96 | $113.93 | 1,700 |
| 11:23 AM | $113.95 | Up $0.18 | $113.95 | $113.84 | 2,400 |
| 11:21 AM | $113.77 | Down $ -0.04 | $113.81 | $113.77 | 1,100 |
| 11:21 AM | $113.77 | Up $0.00 | $113.81 | $113.77 | 0 |
| 11:20 AM | $113.81 | Up $0.02 | $113.84 | $113.76 | 2,100 |
| 11:19 AM | $113.79 | Down $ -0.01 | $113.83 | $113.78 | 1,200 |
| 11:18 AM | $113.80 | Up $0.11 | $113.80 | $113.71 | 1,800 |
| 11:17 AM | $113.70 | Up $0.02 | $113.73 | $113.66 | 3,300 |
| 11:16 AM | $113.67 | Up $0.04 | $113.67 | $113.66 | 200 |
| 11:15 AM | $113.63 | Up $0.04 | $113.63 | $113.57 | 700 |
| 11:14 AM | $113.59 | Down $ -0.11 | $113.66 | $113.59 | 400 |
| 11:13 AM | $113.70 | Down $ -0.05 | $113.71 | $113.70 | 200 |
| 11:12 AM | $113.75 | Down $ -0.08 | $113.87 | $113.75 | 1,600 |
| 11:11 AM | $113.83 | Down $ -0.10 | $113.92 | $113.83 | 1,000 |
| 11:10 AM | $113.93 | Down $ -0.04 | $114.06 | $113.93 | 2,900 |
| 11:09 AM | $113.97 | Up $0.02 | $114.02 | $113.97 | 400 |
| 11:08 AM | $113.95 | Up $0.08 | $113.95 | $113.92 | 400 |
| 11:07 AM | $113.87 | Down $ -0.06 | $113.94 | $113.87 | 700 |
| 11:06 AM | $113.93 | Up $0.02 | $113.93 | $113.83 | 4,100 |
| 11:05 AM | $113.91 | Up $0.06 | $113.92 | $113.90 | 1,100 |
| 11:04 AM | $113.85 | Down $ -0.06 | $113.86 | $113.85 | 600 |
| 11:03 AM | $113.91 | Up $0.03 | $113.91 | $113.89 | 200 |
| 11:02 AM | $113.88 | Down $ -0.15 | $114.04 | $113.88 | 1,700 |
| 11:01 AM | $114.03 | Down $ -0.05 | $114.16 | $114.03 | 1,200 |
| 11:00 AM | $114.08 | Up $0.02 | $114.09 | $114.05 | 1,500 |
| 10:59 AM | $114.06 | Down $ -0.02 | $114.09 | $114.05 | 2,600 |
| 10:58 AM | $114.08 | Up $0.15 | $114.08 | $113.94 | 1,700 |
| 10:57 AM | $113.93 | Up $0.05 | $113.96 | $113.90 | 1,300 |
| 10:56 AM | $113.88 | Up $0.02 | $113.93 | $113.87 | 1,500 |
| 10:55 AM | $113.86 | Down $ -0.09 | $113.90 | $113.86 | 1,100 |
| 10:54 AM | $113.95 | Up $0.09 | $113.95 | $113.95 | 100 |
| 10:53 AM | $113.86 | Down $ -0.01 | $113.86 | $113.83 | 800 |
| 10:52 AM | $113.87 | Down $ -0.03 | $113.95 | $113.86 | 1,800 |
| 10:51 AM | $113.90 | Up $0.07 | $113.90 | $113.88 | 500 |
| 10:50 AM | $113.83 | Up $0.03 | $113.86 | $113.83 | 1,000 |
| 10:49 AM | $113.80 | Up $0.00 | $113.88 | $113.80 | 1,800 |
| 10:48 AM | $113.80 | Down $ -0.09 | $113.89 | $113.80 | 2,200 |
| 10:47 AM | $113.89 | Up $0.02 | $113.89 | $113.82 | 1,300 |
| 10:46 AM | $113.87 | Down $ -0.05 | $113.89 | $113.86 | 1,700 |
| 10:45 AM | $113.92 | Up $0.09 | $113.92 | $113.82 | 600 |
| 10:44 AM | $113.83 | Up $0.00 | $113.88 | $113.82 | 1,400 |
| 10:43 AM | $113.83 | Down $ -0.08 | $113.87 | $113.83 | 600 |
| 10:42 AM | $113.91 | Up $0.10 | $113.93 | $113.86 | 900 |
| 10:41 AM | $113.81 | Up $0.03 | $113.81 | $113.81 | 100 |
| 10:40 AM | $113.78 | Down $ -0.04 | $113.81 | $113.78 | 800 |
| 10:39 AM | $113.82 | Down $ -0.02 | $113.82 | $113.77 | 1,200 |
| 10:38 AM | $113.84 | Up $0.06 | $113.89 | $113.80 | 3,000 |
| 10:37 AM | $113.78 | Down $ -0.07 | $113.83 | $113.76 | 3,100 |
| 10:36 AM | $113.85 | Up $0.14 | $113.85 | $113.72 | 500 |
| 10:35 AM | $113.71 | Up $0.15 | $113.71 | $113.70 | 200 |
| 10:34 AM | $113.56 | Down $ -0.02 | $113.57 | $113.56 | 500 |
| 10:33 AM | $113.58 | Up $0.05 | $113.65 | $113.58 | 800 |
| 10:32 AM | $113.53 | Up $0.09 | $113.53 | $113.48 | 1,600 |
| 10:31 AM | $113.44 | Up $0.10 | $113.51 | $113.44 | 1,500 |
| 10:29 AM | $113.34 | Up $0.09 | $113.37 | $113.31 | 1,500 |
| 10:29 AM | $113.34 | Up $0.00 | $113.37 | $113.31 | 0 |
| 10:28 AM | $113.25 | Down $ -0.08 | $113.27 | $113.24 | 800 |
| 10:27 AM | $113.33 | Down $ -0.03 | $113.35 | $113.30 | 1,000 |
| 10:26 AM | $113.36 | Down $ -0.06 | $113.45 | $113.36 | 1,800 |
| 10:25 AM | $113.42 | Up $0.04 | $113.42 | $113.30 | 1,000 |
| 10:24 AM | $113.38 | Down $ -0.13 | $113.42 | $113.38 | 400 |
| 10:23 AM | $113.51 | Down $ -0.13 | $113.62 | $113.51 | 2,200 |
| 10:22 AM | $113.64 | Up $0.13 | $113.64 | $113.51 | 1,600 |
| 10:21 AM | $113.51 | Up $0.05 | $113.51 | $113.45 | 800 |
| 10:20 AM | $113.46 | Up $0.05 | $113.46 | $113.37 | 1,000 |
| 10:19 AM | $113.41 | Down $ -0.14 | $113.51 | $113.41 | 2,200 |
| 10:18 AM | $113.55 | Up $0.05 | $113.55 | $113.44 | 1,600 |
| 10:17 AM | $113.50 | Up $0.03 | $113.50 | $113.44 | 600 |
| 10:16 AM | $113.48 | Down $ -0.09 | $113.58 | $113.46 | 1,600 |
| 10:15 AM | $113.57 | Down $ -0.01 | $113.61 | $113.57 | 800 |
| 10:14 AM | $113.58 | Up $0.04 | $113.58 | $113.47 | 3,600 |
| 10:13 AM | $113.54 | Up $0.08 | $113.54 | $113.49 | 300 |
| 10:12 AM | $113.46 | Down $ -0.02 | $113.51 | $113.41 | 1,500 |
| 10:11 AM | $113.48 | Up $0.00 | $113.49 | $113.42 | 1,000 |
| 10:10 AM | $113.48 | Down $ -0.17 | $113.62 | $113.48 | 2,200 |
| 10:09 AM | $113.65 | Up $0.02 | $113.65 | $113.63 | 200 |
| 10:08 AM | $113.63 | Up $0.04 | $113.63 | $113.48 | 4,800 |
| 10:07 AM | $113.59 | Down $ -0.01 | $113.61 | $113.49 | 1,400 |
| 10:06 AM | $113.60 | Up $0.11 | $113.60 | $113.53 | 500 |
| 10:05 AM | $113.49 | Up $0.01 | $113.53 | $113.45 | 1,300 |
| 10:04 AM | $113.48 | Down $ -0.09 | $113.62 | $113.43 | 3,100 |
| 10:03 AM | $113.57 | Down $ -0.28 | $113.79 | $113.48 | 2,100 |
| 10:02 AM | $113.85 | Up $0.04 | $113.85 | $113.76 | 1,600 |
| 10:01 AM | $113.81 | Down $ -0.01 | $113.99 | $113.81 | 1,600 |
| 10:00 AM | $113.82 | Up $0.21 | $113.82 | $113.67 | 300 |
| 09:59 AM | $113.61 | Up $0.10 | $113.61 | $113.52 | 1,000 |
| 09:58 AM | $113.51 | Up $0.06 | $113.51 | $113.41 | 2,700 |
| 09:57 AM | $113.45 | Up $0.12 | $113.47 | $113.38 | 1,800 |
| 09:56 AM | $113.33 | Up $0.03 | $113.33 | $113.26 | 1,000 |
| 09:55 AM | $113.30 | Up $0.00 | $113.34 | $113.30 | 300 |
| 09:54 AM | $113.30 | Up $0.10 | $113.30 | $113.18 | 1,200 |
| 09:53 AM | $113.20 | Down $ -0.10 | $113.38 | $113.20 | 2,500 |
| 09:52 AM | $113.30 | Down $ -0.18 | $113.51 | $113.30 | 3,900 |
| 09:51 AM | $113.48 | Up $0.02 | $113.53 | $113.47 | 700 |
| 09:50 AM | $113.46 | Up $0.07 | $113.46 | $113.33 | 3,800 |
| 09:49 AM | $113.39 | Down $ -0.14 | $113.54 | $113.38 | 2,800 |
| 09:48 AM | $113.53 | Down $ -0.11 | $113.65 | $113.53 | 5,800 |
| 09:47 AM | $113.64 | Down $ -0.09 | $113.77 | $113.64 | 2,200 |
| 09:46 AM | $113.73 | Down $ -0.05 | $113.79 | $113.71 | 600 |
| 09:45 AM | $113.78 | Up $0.15 | $113.78 | $113.62 | 6,100 |
| 09:44 AM | $113.63 | Down $ -0.03 | $113.73 | $113.63 | 1,800 |
| 09:43 AM | $113.66 | Down $ -0.05 | $113.73 | $113.66 | 600 |
| 09:42 AM | $113.71 | Down $ -0.08 | $113.78 | $113.71 | 700 |
| 09:41 AM | $113.79 | Down $ -0.11 | $113.80 | $113.79 | 300 |
| 09:40 AM | $113.90 | Down $ -0.12 | $114.22 | $113.90 | 1,100 |
| 09:38 AM | $114.02 | Up $0.15 | $114.05 | $114.02 | 600 |
| 09:38 AM | $114.02 | Up $0.00 | $114.05 | $114.02 | 0 |
| 09:37 AM | $113.87 | Down $ -0.11 | $113.97 | $113.87 | 1,200 |
| 09:36 AM | $113.99 | Up $0.11 | $113.99 | $113.78 | 400 |
| 09:35 AM | $113.88 | Down $ -0.22 | $114.15 | $113.88 | 1,500 |
| 09:34 AM | $114.10 | Up $0.12 | $114.10 | $113.77 | 1,900 |
| 09:33 AM | $113.98 | Down $ -0.16 | $114.14 | $113.98 | 1,400 |
| 09:32 AM | $114.14 | Down $ -0.34 | $114.48 | $114.06 | 2,800 |
| 09:31 AM | $114.48 | Up $0.71 | $114.48 | $113.46 | 3,700 |
| 09:30 AM | $113.76 | Down $ -0.27 | $114.11 | $113.20 | 11,200 |
| Previous close | $114.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/02/2026 | $114.37 | $114.51 | $114.76 | $114.11 | 1,649,000 |
| 13/02/2026 | $114.10 | $113.65 | $114.39 | $113.25 | 876,400 |
| 12/02/2026 | $113.84 | $114.17 | $114.74 | $112.63 | 2,223,500 |
| 11/02/2026 | $113.80 | $113.30 | $113.89 | $112.39 | 1,370,500 |
| 10/02/2026 | $112.59 | $111.47 | $112.96 | $111.47 | 1,177,900 |
| 09/02/2026 | $109.99 | $109.41 | $110.14 | $109.34 | 945,900 |
| 06/02/2026 | $109.82 | $108.68 | $109.97 | $108.14 | 1,218,100 |
| 05/02/2026 | $108.31 | $109.25 | $109.30 | $107.69 | 2,326,300 |
| 04/02/2026 | $108.71 | $108.00 | $109.20 | $107.62 | 2,208,600 |
| 03/02/2026 | $104.43 | $104.70 | $104.90 | $103.47 | 1,976,300 |
| 02/02/2026 | $102.61 | $101.32 | $102.64 | $101.05 | 1,287,700 |
| 30/01/2026 | $101.22 | $100.29 | $101.30 | $99.55 | 2,045,100 |
| 29/01/2026 | $102.27 | $99.15 | $102.46 | $98.99 | 3,318,900 |
| 28/01/2026 | $97.28 | $98.59 | $98.61 | $97.25 | 1,110,700 |
Graphs are not available, please refer to the detailed table