Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
125.88 Up 0.15 (0.12 %)
Delayed : 2026/06/09 17:40:00
- Previous close $125.73
- Opening $126.34
- Today High $127.17
- Today Low $124.82
- Price Bid $125.63
- Price Ask $125.63
- 52 Weeks High $127.17
- 52 Weeks Low $96.50
- Size Bid 1
- Size Ask 8
- Volume 801,208
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $125.88 | Up $0.04 | $125.88 | $125.88 | 289,000 |
| 03:59 PM | $125.84 | Down $ -0.11 | $125.96 | $125.78 | 24,000 |
| 03:58 PM | $125.95 | Down $ -0.13 | $126.08 | $125.92 | 15,300 |
| 03:57 PM | $126.08 | Down $ -0.05 | $126.13 | $126.07 | 5,800 |
| 03:56 PM | $126.13 | Up $0.00 | $126.13 | $126.07 | 5,500 |
| 03:55 PM | $126.13 | Down $ -0.09 | $126.26 | $126.12 | 11,200 |
| 03:54 PM | $126.22 | Up $0.01 | $126.25 | $126.15 | 3,800 |
| 03:53 PM | $126.21 | Up $0.14 | $126.21 | $126.08 | 3,000 |
| 03:52 PM | $126.07 | Up $0.07 | $126.07 | $125.96 | 2,200 |
| 03:51 PM | $126.00 | Down $ -0.05 | $126.08 | $126.00 | 2,400 |
| 03:50 PM | $126.05 | Up $0.23 | $126.07 | $125.86 | 4,800 |
| 03:49 PM | $125.82 | Up $0.03 | $125.87 | $125.79 | 2,000 |
| 03:48 PM | $125.79 | Down $ -0.08 | $125.85 | $125.76 | 1,500 |
| 03:47 PM | $125.86 | Down $ -0.02 | $125.91 | $125.86 | 2,000 |
| 03:46 PM | $125.88 | Down $ -0.01 | $125.88 | $125.85 | 1,100 |
| 03:45 PM | $125.89 | Up $0.00 | $125.89 | $125.81 | 2,600 |
| 03:44 PM | $125.89 | Down $ -0.06 | $125.90 | $125.89 | 200 |
| 03:43 PM | $125.95 | Down $ -0.04 | $125.99 | $125.95 | 300 |
| 03:42 PM | $125.99 | Down $ -0.01 | $126.00 | $125.92 | 2,000 |
| 03:41 PM | $126.00 | Up $0.02 | $126.00 | $126.00 | 200 |
| 03:40 PM | $125.98 | Down $ -0.01 | $125.99 | $125.93 | 1,700 |
| 03:39 PM | $125.99 | Down $ -0.02 | $126.05 | $125.99 | 1,400 |
| 03:38 PM | $126.01 | Down $ -0.03 | $126.01 | $126.01 | 100 |
| 03:36 PM | $126.04 | Up $0.02 | $126.08 | $126.03 | 1,300 |
| 03:36 PM | $126.04 | Up $0.00 | $126.08 | $126.03 | 0 |
| 03:35 PM | $126.02 | Down $ -0.12 | $126.09 | $125.98 | 1,200 |
| 03:34 PM | $126.14 | Up $0.08 | $126.14 | $126.07 | 700 |
| 03:33 PM | $126.06 | Down $ -0.08 | $126.11 | $126.06 | 600 |
| 03:32 PM | $126.14 | Up $0.00 | $126.14 | $126.14 | 200 |
| 03:31 PM | $126.14 | Up $0.01 | $126.17 | $126.14 | 900 |
| 03:30 PM | $126.13 | Up $0.02 | $126.15 | $126.10 | 700 |
| 03:29 PM | $126.11 | Down $ -0.03 | $126.18 | $126.11 | 400 |
| 03:28 PM | $126.14 | Down $ -0.09 | $126.22 | $126.14 | 500 |
| 03:27 PM | $126.23 | Up $0.04 | $126.28 | $126.20 | 1,800 |
| 03:26 PM | $126.19 | Up $0.01 | $126.19 | $126.18 | 300 |
| 03:25 PM | $126.18 | Up $0.05 | $126.18 | $126.14 | 700 |
| 03:24 PM | $126.13 | Up $0.12 | $126.13 | $126.11 | 500 |
| 03:21 PM | $126.01 | Down $ -0.11 | $126.11 | $126.01 | 1,000 |
| 03:21 PM | $126.01 | Up $0.00 | $126.11 | $126.01 | 0 |
| 03:21 PM | $126.01 | Up $0.00 | $126.11 | $126.01 | 0 |
| 03:20 PM | $126.12 | Up $0.06 | $126.12 | $125.99 | 1,000 |
| 03:19 PM | $126.06 | Down $ -0.09 | $126.17 | $126.06 | 5,800 |
| 03:18 PM | $126.15 | Up $0.05 | $126.15 | $126.14 | 500 |
| 03:17 PM | $126.11 | Up $0.06 | $126.11 | $126.08 | 200 |
| 03:16 PM | $126.04 | Up $0.04 | $126.05 | $125.96 | 900 |
| 03:15 PM | $126.00 | Down $ -0.15 | $126.08 | $126.00 | 1,200 |
| 03:14 PM | $126.15 | Down $ -0.04 | $126.15 | $126.15 | 200 |
| 03:13 PM | $126.20 | Down $ -0.01 | $126.20 | $126.18 | 200 |
| 03:12 PM | $126.20 | Up $0.09 | $126.20 | $126.12 | 700 |
| 03:11 PM | $126.11 | Up $0.02 | $126.11 | $126.11 | 200 |
| 03:10 PM | $126.09 | Down $ -0.18 | $126.22 | $126.09 | 1,000 |
| 03:09 PM | $126.27 | Up $0.00 | $126.31 | $126.27 | 300 |
| 03:08 PM | $126.27 | Down $ -0.08 | $126.32 | $126.27 | 700 |
| 03:06 PM | $126.35 | Down $ -0.01 | $126.35 | $126.33 | 500 |
| 03:06 PM | $126.35 | Up $0.00 | $126.35 | $126.33 | 0 |
| 03:05 PM | $126.36 | Up $0.09 | $126.36 | $126.31 | 400 |
| 03:04 PM | $126.27 | Down $ -0.03 | $126.27 | $126.27 | 500 |
| 03:03 PM | $126.30 | Down $ -0.02 | $126.37 | $126.27 | 800 |
| 03:02 PM | $126.32 | Down $ -0.23 | $126.54 | $126.32 | 1,700 |
| 03:01 PM | $126.55 | Up $0.00 | $126.58 | $126.54 | 500 |
| 03:00 PM | $126.55 | Up $0.03 | $126.55 | $126.54 | 400 |
| 02:59 PM | $126.52 | Up $0.00 | $126.55 | $126.52 | 600 |
| 02:58 PM | $126.52 | Up $0.02 | $126.52 | $126.47 | 600 |
| 02:57 PM | $126.50 | Down $0.00 | $126.50 | $126.50 | 100 |
| 02:56 PM | $126.50 | Up $0.12 | $126.50 | $126.40 | 400 |
| 02:54 PM | $126.38 | Down $ -0.07 | $126.46 | $126.38 | 1,800 |
| 02:54 PM | $126.38 | Up $0.00 | $126.46 | $126.38 | 0 |
| 02:53 PM | $126.45 | Up $0.03 | $126.45 | $126.41 | 300 |
| 02:52 PM | $126.42 | Up $0.01 | $126.42 | $126.39 | 900 |
| 02:51 PM | $126.41 | Down $ -0.02 | $126.41 | $126.41 | 300 |
| 02:50 PM | $126.43 | Up $0.00 | $126.43 | $126.41 | 300 |
| 02:49 PM | $126.43 | Up $0.05 | $126.43 | $126.35 | 1,200 |
| 02:48 PM | $126.38 | Up $0.04 | $126.38 | $126.36 | 300 |
| 02:47 PM | $126.34 | Up $0.04 | $126.34 | $126.28 | 1,300 |
| 02:46 PM | $126.30 | Down $ -0.01 | $126.30 | $126.29 | 300 |
| 02:45 PM | $126.31 | Up $0.03 | $126.31 | $126.27 | 200 |
| 02:44 PM | $126.28 | Down $ -0.08 | $126.31 | $126.28 | 500 |
| 02:43 PM | $126.36 | Up $0.00 | $126.36 | $126.32 | 900 |
| 02:42 PM | $126.36 | Down $ -0.01 | $126.37 | $126.36 | 600 |
| 02:41 PM | $126.37 | Up $0.05 | $126.37 | $126.34 | 700 |
| 02:40 PM | $126.32 | Down $ -0.07 | $126.40 | $126.32 | 2,400 |
| 02:39 PM | $126.39 | Up $0.05 | $126.40 | $126.33 | 1,700 |
| 02:38 PM | $126.34 | Up $0.01 | $126.34 | $126.33 | 600 |
| 02:37 PM | $126.33 | Up $0.00 | $126.33 | $126.30 | 1,300 |
| 02:36 PM | $126.33 | Up $0.02 | $126.33 | $126.27 | 600 |
| 02:35 PM | $126.31 | Up $0.07 | $126.31 | $126.28 | 300 |
| 02:34 PM | $126.24 | Down $ -0.05 | $126.27 | $126.24 | 2,700 |
| 02:33 PM | $126.29 | Up $0.03 | $126.29 | $126.29 | 300 |
| 02:32 PM | $126.26 | Down $ -0.06 | $126.32 | $126.26 | 1,100 |
| 02:31 PM | $126.32 | Up $0.03 | $126.32 | $126.32 | 200 |
| 02:30 PM | $126.29 | Down $ -0.02 | $126.37 | $126.29 | 1,600 |
| 02:29 PM | $126.31 | Up $0.02 | $126.31 | $126.30 | 1,300 |
| 02:28 PM | $126.29 | Up $0.04 | $126.29 | $126.24 | 700 |
| 02:27 PM | $126.25 | Up $0.10 | $126.25 | $126.17 | 1,400 |
| 02:26 PM | $126.15 | Down $ -0.02 | $126.16 | $126.15 | 400 |
| 02:25 PM | $126.17 | Down $ -0.01 | $126.18 | $126.16 | 1,200 |
| 02:24 PM | $126.18 | Up $0.04 | $126.20 | $126.16 | 2,800 |
| 02:23 PM | $126.14 | Down $ -0.02 | $126.18 | $126.14 | 600 |
| 02:22 PM | $126.16 | Up $0.06 | $126.16 | $126.12 | 600 |
| 02:21 PM | $126.10 | Down $ -0.03 | $126.12 | $126.10 | 400 |
| 02:20 PM | $126.13 | Up $0.00 | $126.17 | $126.13 | 2,800 |
| 02:19 PM | $126.13 | Down $ -0.04 | $126.18 | $126.13 | 400 |
| 02:18 PM | $126.17 | Up $0.01 | $126.18 | $126.12 | 2,500 |
| 02:17 PM | $126.16 | Up $0.09 | $126.16 | $126.07 | 600 |
| 02:16 PM | $126.07 | Up $0.03 | $126.10 | $126.07 | 1,400 |
| 02:15 PM | $126.04 | Down $ -0.01 | $126.07 | $126.04 | 1,200 |
| 02:14 PM | $126.05 | Up $0.04 | $126.07 | $126.05 | 200 |
| 02:13 PM | $126.01 | Down $ -0.05 | $126.02 | $126.01 | 400 |
| 02:12 PM | $126.06 | Up $0.08 | $126.06 | $126.00 | 400 |
| 02:11 PM | $125.98 | Up $0.03 | $125.98 | $125.96 | 200 |
| 02:10 PM | $125.95 | Down $ -0.04 | $126.01 | $125.95 | 1,800 |
| 02:09 PM | $125.99 | Up $0.01 | $125.99 | $125.99 | 100 |
| 02:08 PM | $125.98 | Up $0.05 | $125.98 | $125.96 | 1,300 |
| 02:06 PM | $125.93 | Up $0.03 | $125.93 | $125.90 | 800 |
| 02:06 PM | $125.93 | Up $0.00 | $125.93 | $125.90 | 0 |
| 02:03 PM | $125.90 | Down $ -0.07 | $125.96 | $125.85 | 2,000 |
| 02:03 PM | $125.90 | Up $0.00 | $125.96 | $125.85 | 0 |
| 02:03 PM | $125.90 | Up $0.00 | $125.96 | $125.85 | 0 |
| 02:02 PM | $125.97 | Up $0.04 | $126.02 | $125.97 | 400 |
| 02:01 PM | $125.93 | Up $0.01 | $125.98 | $125.93 | 1,000 |
| 02:00 PM | $125.93 | Up $0.02 | $125.94 | $125.87 | 1,600 |
| 01:59 PM | $125.91 | Up $0.00 | $125.94 | $125.89 | 1,400 |
| 01:57 PM | $125.91 | Up $0.04 | $125.91 | $125.89 | 500 |
| 01:57 PM | $125.91 | Up $0.00 | $125.91 | $125.89 | 0 |
| 01:56 PM | $125.87 | Up $0.01 | $125.89 | $125.87 | 700 |
| 01:55 PM | $125.86 | Up $0.08 | $125.86 | $125.81 | 600 |
| 01:54 PM | $125.78 | Down $ -0.01 | $125.81 | $125.78 | 500 |
| 01:53 PM | $125.79 | Up $0.02 | $125.79 | $125.79 | 100 |
| 01:52 PM | $125.77 | Up $0.04 | $125.77 | $125.71 | 800 |
| 01:51 PM | $125.73 | Up $0.05 | $125.73 | $125.73 | 300 |
| 01:50 PM | $125.68 | Down $ -0.07 | $125.76 | $125.68 | 2,700 |
| 01:49 PM | $125.75 | Up $0.00 | $125.75 | $125.75 | 200 |
| 01:48 PM | $125.75 | Up $0.02 | $125.75 | $125.71 | 1,900 |
| 01:47 PM | $125.73 | Up $0.06 | $125.73 | $125.69 | 700 |
| 01:46 PM | $125.67 | Down $ -0.05 | $125.68 | $125.67 | 400 |
| 01:45 PM | $125.72 | Down $ -0.02 | $125.74 | $125.69 | 800 |
| 01:44 PM | $125.74 | Down $ -0.07 | $125.77 | $125.74 | 600 |
| 01:43 PM | $125.81 | Up $0.06 | $125.86 | $125.74 | 1,900 |
| 01:42 PM | $125.75 | Down $ -0.02 | $125.77 | $125.75 | 900 |
| 01:41 PM | $125.77 | Up $0.01 | $125.78 | $125.75 | 700 |
| 01:40 PM | $125.76 | Up $0.04 | $125.76 | $125.74 | 400 |
| 01:39 PM | $125.72 | Down $ -0.06 | $125.77 | $125.71 | 1,500 |
| 01:38 PM | $125.78 | Up $0.04 | $125.78 | $125.74 | 500 |
| 01:37 PM | $125.74 | Up $0.04 | $125.76 | $125.70 | 1,200 |
| 01:36 PM | $125.70 | Up $0.00 | $125.73 | $125.65 | 600 |
| 01:35 PM | $125.70 | Up $0.14 | $125.70 | $125.59 | 6,800 |
| 01:34 PM | $125.56 | Down $ -0.03 | $125.58 | $125.56 | 800 |
| 01:33 PM | $125.59 | Up $0.00 | $125.60 | $125.46 | 1,700 |
| 01:32 PM | $125.59 | Up $0.16 | $125.59 | $125.50 | 800 |
| 01:31 PM | $125.43 | Down $ -0.09 | $125.50 | $125.43 | 1,000 |
| 01:30 PM | $125.52 | Down $ -0.02 | $125.54 | $125.52 | 3,700 |
| 01:29 PM | $125.54 | Down $ -0.04 | $125.54 | $125.54 | 200 |
| 01:28 PM | $125.58 | Up $0.10 | $125.58 | $125.46 | 800 |
| 01:27 PM | $125.48 | Down $ -0.05 | $125.51 | $125.48 | 900 |
| 01:26 PM | $125.53 | Up $0.10 | $125.53 | $125.47 | 600 |
| 01:25 PM | $125.43 | Down $ -0.07 | $125.50 | $125.43 | 2,300 |
| 01:24 PM | $125.50 | Up $0.00 | $125.50 | $125.45 | 500 |
| 01:23 PM | $125.50 | Up $0.07 | $125.50 | $125.44 | 700 |
| 01:22 PM | $125.43 | Up $0.05 | $125.46 | $125.42 | 800 |
| 01:21 PM | $125.38 | Up $0.04 | $125.38 | $125.35 | 300 |
| 01:20 PM | $125.34 | Up $0.00 | $125.34 | $125.29 | 1,700 |
| 01:19 PM | $125.34 | Up $0.09 | $125.34 | $125.24 | 1,300 |
| 01:18 PM | $125.25 | Up $0.13 | $125.25 | $125.16 | 300 |
| 01:17 PM | $125.12 | Up $0.05 | $125.12 | $125.04 | 800 |
| 01:16 PM | $125.07 | Down $ -0.01 | $125.12 | $125.07 | 800 |
| 01:15 PM | $125.08 | Up $0.02 | $125.09 | $124.98 | 1,600 |
| 01:14 PM | $125.06 | Up $0.06 | $125.11 | $125.00 | 1,200 |
| 01:13 PM | $125.00 | Up $0.03 | $125.04 | $124.98 | 1,100 |
| 01:12 PM | $124.97 | Up $0.12 | $124.97 | $124.87 | 300 |
| 01:11 PM | $124.85 | Down $ -0.14 | $124.97 | $124.84 | 1,800 |
| 01:10 PM | $124.99 | Down $ -0.15 | $125.09 | $124.99 | 1,900 |
| 01:09 PM | $125.14 | Up $0.09 | $125.14 | $125.02 | 1,800 |
| 01:08 PM | $125.05 | Up $0.03 | $125.10 | $125.05 | 400 |
| 01:07 PM | $125.02 | Up $0.03 | $125.03 | $125.02 | 200 |
| 01:06 PM | $124.99 | Up $0.01 | $124.99 | $124.89 | 1,800 |
| 01:05 PM | $124.98 | Up $0.08 | $124.99 | $124.93 | 1,600 |
| 01:04 PM | $124.90 | Down $ -0.09 | $124.99 | $124.90 | 1,300 |
| 01:03 PM | $124.99 | Up $0.05 | $124.99 | $124.97 | 300 |
| 01:02 PM | $124.94 | Down $ -0.02 | $124.98 | $124.91 | 1,200 |
| 01:01 PM | $124.96 | Up $0.02 | $125.01 | $124.96 | 700 |
| 01:00 PM | $124.94 | Down $ -0.02 | $124.98 | $124.92 | 1,400 |
| 12:59 PM | $124.96 | Down $ -0.04 | $125.04 | $124.96 | 1,300 |
| 12:58 PM | $125.00 | Up $0.06 | $125.00 | $124.91 | 1,200 |
| 12:57 PM | $124.94 | Up $0.01 | $124.94 | $124.93 | 400 |
| 12:56 PM | $124.93 | Up $0.01 | $124.94 | $124.89 | 800 |
| 12:55 PM | $124.92 | Up $0.08 | $124.92 | $124.83 | 1,400 |
| 12:54 PM | $124.84 | Down $ -0.14 | $124.91 | $124.83 | 1,200 |
| 12:53 PM | $124.98 | Up $0.02 | $124.99 | $124.93 | 1,300 |
| 12:52 PM | $124.96 | Down $ -0.15 | $125.12 | $124.96 | 1,800 |
| 12:51 PM | $125.11 | Down $ -0.03 | $125.16 | $125.07 | 3,300 |
| 12:50 PM | $125.14 | Down $ -0.02 | $125.17 | $125.14 | 400 |
| 12:49 PM | $125.16 | Up $0.01 | $125.20 | $125.16 | 400 |
| 12:48 PM | $125.15 | Down $ -0.02 | $125.23 | $125.10 | 1,800 |
| 12:47 PM | $125.17 | Up $0.07 | $125.19 | $125.14 | 1,400 |
| 12:46 PM | $125.10 | Up $0.10 | $125.12 | $124.99 | 1,100 |
| 12:45 PM | $125.00 | Down $ -0.03 | $125.12 | $125.00 | 2,100 |
| 12:44 PM | $125.03 | Down $ -0.01 | $125.03 | $124.92 | 1,700 |
| 12:43 PM | $125.04 | Up $0.11 | $125.05 | $124.87 | 1,700 |
| 12:42 PM | $124.93 | Up $0.08 | $124.93 | $124.90 | 400 |
| 12:41 PM | $124.85 | Down $ -0.10 | $125.04 | $124.85 | 2,200 |
| 12:40 PM | $124.95 | Up $0.04 | $124.95 | $124.82 | 1,900 |
| 12:39 PM | $124.91 | Down $ -0.15 | $125.00 | $124.90 | 1,600 |
| 12:38 PM | $125.06 | Down $ -0.40 | $125.46 | $125.02 | 4,400 |
| 12:37 PM | $125.46 | Down $ -0.08 | $125.53 | $125.46 | 2,600 |
| 12:36 PM | $125.54 | Up $0.16 | $125.54 | $125.46 | 1,000 |
| 12:35 PM | $125.38 | Up $0.05 | $125.38 | $125.30 | 1,400 |
| 12:34 PM | $125.33 | Up $0.04 | $125.33 | $125.29 | 900 |
| 12:33 PM | $125.29 | Down $ -0.04 | $125.34 | $125.29 | 1,700 |
| 12:32 PM | $125.33 | Up $0.19 | $125.33 | $125.15 | 2,600 |
| 12:31 PM | $125.14 | Down $ -0.03 | $125.18 | $125.13 | 2,400 |
| 12:30 PM | $125.17 | Down $ -0.07 | $125.24 | $125.16 | 1,200 |
| 12:29 PM | $125.24 | Down $ -0.02 | $125.26 | $125.21 | 700 |
| 12:28 PM | $125.26 | Down $ -0.09 | $125.35 | $125.25 | 1,700 |
| 12:27 PM | $125.35 | Up $0.03 | $125.39 | $125.31 | 800 |
| 12:26 PM | $125.32 | Up $0.10 | $125.33 | $125.27 | 500 |
| 12:25 PM | $125.22 | Up $0.01 | $125.27 | $125.11 | 3,100 |
| 12:24 PM | $125.21 | Up $0.09 | $125.21 | $125.11 | 700 |
| 12:23 PM | $125.12 | Up $0.01 | $125.12 | $125.10 | 900 |
| 12:22 PM | $125.11 | Up $0.01 | $125.11 | $125.02 | 1,200 |
| 12:21 PM | $125.10 | Up $0.08 | $125.10 | $125.01 | 1,100 |
| 12:20 PM | $125.02 | Down $ -0.07 | $125.07 | $125.02 | 400 |
| 12:19 PM | $125.09 | Down $ -0.12 | $125.25 | $125.08 | 700 |
| 12:18 PM | $125.21 | Down $ -0.01 | $125.25 | $125.18 | 1,500 |
| 12:17 PM | $125.22 | Up $0.02 | $125.23 | $125.19 | 400 |
| 12:16 PM | $125.20 | Down $ -0.05 | $125.22 | $125.14 | 1,100 |
| 12:15 PM | $125.25 | Up $0.02 | $125.25 | $125.24 | 300 |
| 12:14 PM | $125.23 | Down $ -0.01 | $125.28 | $125.23 | 1,600 |
| 12:13 PM | $125.24 | Down $ -0.05 | $125.28 | $125.24 | 600 |
| 12:12 PM | $125.29 | Up $0.03 | $125.32 | $125.24 | 1,300 |
| 12:11 PM | $125.26 | Up $0.06 | $125.26 | $125.19 | 600 |
| 12:10 PM | $125.20 | Down $ -0.05 | $125.22 | $125.18 | 900 |
| 12:09 PM | $125.26 | Up $0.07 | $125.26 | $125.19 | 2,100 |
| 12:08 PM | $125.18 | Down $ -0.02 | $125.27 | $125.18 | 1,400 |
| 12:07 PM | $125.20 | Up $0.01 | $125.28 | $125.20 | 1,900 |
| 12:06 PM | $125.19 | Up $0.13 | $125.19 | $125.08 | 1,100 |
| 12:05 PM | $125.06 | Up $0.00 | $125.07 | $125.06 | 300 |
| 12:03 PM | $125.06 | Up $0.04 | $125.07 | $124.99 | 600 |
| 12:03 PM | $125.06 | Up $0.00 | $125.07 | $124.99 | 0 |
| 12:02 PM | $125.02 | Down $ -0.11 | $125.12 | $125.02 | 1,100 |
| 12:01 PM | $125.13 | Up $0.07 | $125.13 | $125.08 | 400 |
| 12:00 PM | $125.06 | Up $0.02 | $125.09 | $125.00 | 2,100 |
| 11:58 AM | $125.04 | Down $ -0.08 | $125.13 | $125.04 | 400 |
| 11:58 AM | $125.04 | Up $0.00 | $125.13 | $125.04 | 0 |
| 11:57 AM | $125.12 | Up $0.01 | $125.12 | $125.05 | 700 |
| 11:56 AM | $125.11 | Up $0.00 | $125.21 | $125.11 | 1,200 |
| 11:55 AM | $125.11 | Down $ -0.09 | $125.14 | $125.11 | 500 |
| 11:54 AM | $125.20 | Down $ -0.04 | $125.22 | $125.10 | 1,800 |
| 11:53 AM | $125.24 | Up $0.06 | $125.27 | $125.21 | 1,000 |
| 11:51 AM | $125.18 | Up $0.09 | $125.18 | $125.09 | 800 |
| 11:51 AM | $125.18 | Up $0.00 | $125.18 | $125.09 | 0 |
| 11:50 AM | $125.09 | Up $0.01 | $125.09 | $125.08 | 500 |
| 11:49 AM | $125.08 | Down $ -0.02 | $125.08 | $125.08 | 100 |
| 11:48 AM | $125.10 | Up $0.02 | $125.10 | $125.05 | 900 |
| 11:47 AM | $125.08 | Down $ -0.05 | $125.16 | $125.08 | 1,800 |
| 11:46 AM | $125.13 | Up $0.00 | $125.14 | $125.12 | 500 |
| 11:45 AM | $125.13 | Down $ -0.02 | $125.19 | $125.13 | 800 |
| 11:44 AM | $125.15 | Up $0.00 | $125.15 | $125.08 | 700 |
| 11:43 AM | $125.15 | Down $ -0.02 | $125.15 | $125.13 | 1,000 |
| 11:42 AM | $125.17 | Up $0.04 | $125.17 | $125.17 | 100 |
| 11:41 AM | $125.13 | Up $0.05 | $125.13 | $125.11 | 200 |
| 11:40 AM | $125.08 | Up $0.02 | $125.15 | $125.08 | 1,900 |
| 11:39 AM | $125.06 | Up $0.08 | $125.06 | $125.03 | 500 |
| 11:38 AM | $124.98 | Up $0.00 | $125.00 | $124.98 | 400 |
| 11:37 AM | $124.98 | Down $ -0.07 | $124.99 | $124.98 | 400 |
| 11:36 AM | $125.05 | Down $ -0.01 | $125.06 | $125.03 | 600 |
| 11:35 AM | $125.06 | Down $ -0.04 | $125.07 | $125.06 | 200 |
| 11:34 AM | $125.10 | Down $ -0.06 | $125.10 | $125.10 | 100 |
| 11:33 AM | $125.16 | Up $0.08 | $125.16 | $125.14 | 300 |
| 11:32 AM | $125.08 | Up $0.05 | $125.16 | $125.07 | 1,900 |
| 11:31 AM | $125.03 | Down $ -0.05 | $125.08 | $124.99 | 1,200 |
| 11:30 AM | $125.08 | Up $0.06 | $125.08 | $125.00 | 1,600 |
| 11:29 AM | $125.02 | Down $ -0.06 | $125.05 | $124.99 | 2,500 |
| 11:28 AM | $125.08 | Down $ -0.03 | $125.10 | $125.07 | 400 |
| 11:27 AM | $125.11 | Down $ -0.07 | $125.17 | $125.11 | 700 |
| 11:26 AM | $125.18 | Down $ -0.02 | $125.21 | $125.18 | 300 |
| 11:25 AM | $125.20 | Down $ -0.07 | $125.22 | $125.20 | 500 |
| 11:24 AM | $125.27 | Up $0.06 | $125.27 | $125.23 | 300 |
| 11:23 AM | $125.21 | Down $ -0.07 | $125.24 | $125.20 | 500 |
| 11:22 AM | $125.28 | Down $ -0.05 | $125.33 | $125.28 | 800 |
| 11:21 AM | $125.33 | Down $ -0.01 | $125.33 | $125.33 | 100 |
| 11:20 AM | $125.34 | Up $0.02 | $125.37 | $125.34 | 700 |
| 11:19 AM | $125.32 | Down $ -0.05 | $125.33 | $125.32 | 200 |
| 11:18 AM | $125.37 | Up $0.01 | $125.41 | $125.37 | 900 |
| 11:17 AM | $125.36 | Down $ -0.01 | $125.36 | $125.36 | 100 |
| 11:16 AM | $125.37 | Down $ -0.11 | $125.42 | $125.37 | 300 |
| 11:15 AM | $125.48 | Up $0.01 | $125.52 | $125.48 | 900 |
| 11:14 AM | $125.47 | Down $ -0.08 | $125.55 | $125.47 | 900 |
| 11:13 AM | $125.55 | Up $0.02 | $125.55 | $125.55 | 700 |
| 11:12 AM | $125.53 | Down $ -0.09 | $125.62 | $125.53 | 300 |
| 11:11 AM | $125.62 | Up $0.02 | $125.63 | $125.58 | 1,800 |
| 11:10 AM | $125.60 | Down $ -0.08 | $125.68 | $125.60 | 4,100 |
| 11:09 AM | $125.68 | Up $0.02 | $125.68 | $125.67 | 900 |
| 11:08 AM | $125.66 | Down $ -0.02 | $125.69 | $125.66 | 300 |
| 11:07 AM | $125.68 | Up $0.01 | $125.68 | $125.64 | 700 |
| 11:06 AM | $125.67 | Up $0.04 | $125.67 | $125.63 | 600 |
| 11:05 AM | $125.63 | Down $ -0.06 | $125.66 | $125.63 | 200 |
| 11:04 AM | $125.69 | Down $ -0.10 | $125.75 | $125.69 | 800 |
| 11:03 AM | $125.79 | Down $ -0.01 | $125.86 | $125.79 | 1,000 |
| 11:02 AM | $125.80 | Down $ -0.02 | $125.81 | $125.77 | 900 |
| 11:01 AM | $125.82 | Down $ -0.01 | $125.85 | $125.82 | 1,100 |
| 11:00 AM | $125.83 | Up $0.11 | $125.83 | $125.77 | 800 |
| 10:58 AM | $125.72 | Up $0.09 | $125.72 | $125.65 | 700 |
| 10:58 AM | $125.72 | Up $0.00 | $125.72 | $125.65 | 0 |
| 10:57 AM | $125.63 | Up $0.04 | $125.63 | $125.63 | 200 |
| 10:56 AM | $125.59 | Up $0.05 | $125.60 | $125.53 | 3,000 |
| 10:55 AM | $125.54 | Down $ -0.04 | $125.57 | $125.54 | 900 |
| 10:54 AM | $125.58 | Up $0.05 | $125.58 | $125.53 | 500 |
| 10:53 AM | $125.53 | Down $ -0.07 | $125.59 | $125.48 | 2,700 |
| 10:52 AM | $125.60 | Up $0.07 | $125.60 | $125.56 | 900 |
| 10:51 AM | $125.53 | Up $0.06 | $125.53 | $125.42 | 1,800 |
| 10:50 AM | $125.47 | Down $ -0.03 | $125.47 | $125.47 | 100 |
| 10:49 AM | $125.50 | Down $ -0.13 | $125.62 | $125.50 | 600 |
| 10:48 AM | $125.63 | Down $ -0.20 | $125.80 | $125.63 | 2,100 |
| 10:47 AM | $125.83 | Down $ -0.04 | $125.88 | $125.83 | 1,500 |
| 10:46 AM | $125.87 | Up $0.08 | $125.87 | $125.87 | 700 |
| 10:45 AM | $125.79 | Down $ -0.06 | $125.85 | $125.79 | 600 |
| 10:44 AM | $125.85 | Down $ -0.02 | $125.86 | $125.81 | 600 |
| 10:43 AM | $125.87 | Down $ -0.06 | $125.92 | $125.87 | 1,300 |
| 10:42 AM | $125.93 | Down $ -0.07 | $125.95 | $125.91 | 1,600 |
| 10:41 AM | $126.00 | Down $ -0.07 | $126.05 | $126.00 | 900 |
| 10:40 AM | $126.07 | Up $0.14 | $126.09 | $126.06 | 600 |
| 10:37 AM | $125.93 | Up $0.06 | $125.93 | $125.89 | 900 |
| 10:37 AM | $125.93 | Up $0.00 | $125.93 | $125.89 | 0 |
| 10:37 AM | $125.93 | Up $0.00 | $125.93 | $125.89 | 0 |
| 10:36 AM | $125.87 | Up $0.00 | $125.91 | $125.87 | 3,700 |
| 10:35 AM | $125.87 | Down $ -0.05 | $125.92 | $125.82 | 1,900 |
| 10:34 AM | $125.92 | Down $ -0.23 | $126.12 | $125.92 | 1,500 |
| 10:33 AM | $126.15 | Down $ -0.01 | $126.18 | $126.15 | 1,000 |
| 10:32 AM | $126.16 | Up $0.10 | $126.22 | $126.12 | 900 |
| 10:31 AM | $126.06 | Down $ -0.10 | $126.11 | $126.06 | 400 |
| 10:30 AM | $126.16 | Down $ -0.04 | $126.18 | $126.16 | 300 |
| 10:28 AM | $126.20 | Down $ -0.04 | $126.28 | $126.17 | 1,100 |
| 10:28 AM | $126.20 | Up $0.00 | $126.28 | $126.17 | 0 |
| 10:26 AM | $126.24 | Down $ -0.14 | $126.42 | $126.20 | 5,300 |
| 10:26 AM | $126.24 | Up $0.00 | $126.42 | $126.20 | 0 |
| 10:25 AM | $126.38 | Down $0.00 | $126.38 | $126.36 | 600 |
| 10:24 AM | $126.38 | Down $ -0.03 | $126.38 | $126.32 | 1,800 |
| 10:23 AM | $126.41 | Up $0.04 | $126.41 | $126.29 | 3,000 |
| 10:22 AM | $126.37 | Up $0.14 | $126.37 | $126.29 | 4,800 |
| 10:21 AM | $126.23 | Up $0.05 | $126.30 | $126.23 | 700 |
| 10:19 AM | $126.18 | Down $ -0.01 | $126.31 | $126.18 | 900 |
| 10:19 AM | $126.18 | Up $0.00 | $126.31 | $126.18 | 0 |
| 10:18 AM | $126.19 | Down $ -0.04 | $126.25 | $126.19 | 400 |
| 10:17 AM | $126.23 | Down $ -0.01 | $126.25 | $126.14 | 1,600 |
| 10:16 AM | $126.24 | Down $ -0.01 | $126.24 | $126.24 | 200 |
| 10:15 AM | $126.25 | Up $0.10 | $126.28 | $126.17 | 3,600 |
| 10:14 AM | $126.15 | Up $0.04 | $126.15 | $126.09 | 500 |
| 10:13 AM | $126.11 | Up $0.02 | $126.16 | $126.11 | 400 |
| 10:12 AM | $126.09 | Down $ -0.09 | $126.17 | $126.09 | 1,000 |
| 10:11 AM | $126.18 | Up $0.08 | $126.25 | $126.18 | 900 |
| 10:10 AM | $126.10 | Up $0.03 | $126.12 | $126.05 | 1,800 |
| 10:09 AM | $126.07 | Down $ -0.08 | $126.11 | $126.07 | 400 |
| 10:08 AM | $126.15 | Up $0.14 | $126.16 | $126.03 | 1,000 |
| 10:07 AM | $126.01 | Down $ -0.09 | $126.05 | $126.00 | 1,700 |
| 10:06 AM | $126.10 | Down $ -0.05 | $126.15 | $126.10 | 500 |
| 10:05 AM | $126.15 | Down $ -0.03 | $126.17 | $126.15 | 200 |
| 10:04 AM | $126.18 | Down $ -0.05 | $126.20 | $126.18 | 300 |
| 10:03 AM | $126.23 | Down $ -0.04 | $126.27 | $126.23 | 700 |
| 10:02 AM | $126.27 | Up $0.03 | $126.27 | $126.19 | 3,600 |
| 10:01 AM | $126.24 | Down $ -0.07 | $126.36 | $126.24 | 2,700 |
| 10:00 AM | $126.31 | Up $0.03 | $126.35 | $126.19 | 3,600 |
| 09:59 AM | $126.28 | Down $ -0.16 | $126.42 | $126.27 | 1,100 |
| 09:58 AM | $126.44 | Down $ -0.06 | $126.49 | $126.44 | 700 |
| 09:57 AM | $126.50 | Down $ -0.07 | $126.59 | $126.50 | 700 |
| 09:56 AM | $126.57 | Down $ -0.10 | $126.58 | $126.55 | 1,400 |
| 09:55 AM | $126.67 | Up $0.03 | $126.67 | $126.58 | 900 |
| 09:54 AM | $126.64 | Down $ -0.06 | $126.68 | $126.64 | 800 |
| 09:53 AM | $126.70 | Up $0.06 | $126.70 | $126.66 | 200 |
| 09:52 AM | $126.64 | Up $0.01 | $126.64 | $126.64 | 100 |
| 09:51 AM | $126.63 | Down $ -0.04 | $126.66 | $126.56 | 5,100 |
| 09:50 AM | $126.67 | Up $0.11 | $126.67 | $126.67 | 100 |
| 09:49 AM | $126.56 | Up $0.13 | $126.56 | $126.52 | 200 |
| 09:48 AM | $126.43 | Up $0.05 | $126.43 | $126.35 | 1,800 |
| 09:46 AM | $126.38 | Down $ -0.06 | $126.45 | $126.25 | 2,600 |
| 09:46 AM | $126.38 | Up $0.00 | $126.45 | $126.25 | 0 |
| 09:45 AM | $126.45 | Up $0.13 | $126.47 | $126.35 | 5,300 |
| 09:44 AM | $126.31 | Down $ -0.03 | $126.31 | $126.31 | 200 |
| 09:43 AM | $126.35 | Down $ -0.17 | $126.49 | $126.35 | 800 |
| 09:42 AM | $126.52 | Down $ -0.19 | $126.52 | $126.52 | 100 |
| 09:41 AM | $126.71 | Down $ -0.18 | $126.90 | $126.71 | 8,800 |
| 09:40 AM | $126.89 | Down $ -0.06 | $127.05 | $126.89 | 2,000 |
| 09:39 AM | $126.95 | Up $0.02 | $126.95 | $126.90 | 400 |
| 09:38 AM | $126.93 | Up $0.02 | $127.00 | $126.91 | 1,500 |
| 09:37 AM | $126.91 | Up $0.33 | $126.91 | $126.61 | 1,000 |
| 09:36 AM | $126.58 | Up $0.03 | $126.66 | $126.58 | 300 |
| 09:35 AM | $126.55 | Down $ -0.45 | $126.90 | $126.55 | 2,900 |
| 09:34 AM | $127.00 | Down $ -0.17 | $127.16 | $127.00 | 3,300 |
| 09:33 AM | $127.17 | Up $0.14 | $127.17 | $127.07 | 700 |
| 09:32 AM | $127.03 | Up $0.23 | $127.15 | $126.80 | 4,400 |
| 09:31 AM | $126.80 | Up $0.53 | $126.90 | $126.64 | 1,800 |
| 09:30 AM | $126.27 | Up $0.54 | $126.34 | $125.98 | 7,000 |
| Previous close | $125.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/06/2026 | $125.88 | $125.02 | $126.58 | $124.82 | 607,200 |
| 08/06/2026 | $125.73 | $125.58 | $126.78 | $125.54 | 1,031,800 |
| 05/06/2026 | $125.39 | $125.83 | $126.31 | $125.21 | 678,200 |
| 04/06/2026 | $124.37 | $123.39 | $124.50 | $122.74 | 736,500 |
| 03/06/2026 | $123.84 | $125.86 | $126.12 | $123.67 | 1,485,800 |
| 02/06/2026 | $124.79 | $123.49 | $124.97 | $123.31 | 596,800 |
| 01/06/2026 | $122.67 | $121.66 | $123.54 | $121.45 | 763,400 |
| 29/05/2026 | $123.10 | $124.35 | $124.56 | $122.99 | 2,067,200 |
| 28/05/2026 | $124.86 | $124.87 | $125.67 | $124.50 | 766,100 |
| 27/05/2026 | $126.24 | $124.03 | $126.66 | $123.98 | 1,012,500 |
| 26/05/2026 | $123.06 | $121.56 | $123.13 | $121.53 | 741,100 |
| 25/05/2026 | $120.64 | $120.39 | $120.69 | $120.28 | 180,400 |
| 22/05/2026 | $119.17 | $119.93 | $119.97 | $118.93 | 515,600 |
| 21/05/2026 | $119.47 | $119.91 | $120.67 | $119.43 | 792,900 |
| 20/05/2026 | $118.65 | $119.61 | $119.95 | $118.41 | 982,600 |
| 19/05/2026 | $118.47 | $118.70 | $119.23 | $118.26 | 874,300 |
| 15/05/2026 | $117.00 | $117.63 | $117.74 | $116.69 | 1,036,300 |
| 14/05/2026 | $119.28 | $120.00 | $120.43 | $118.87 | 893,800 |
| 13/05/2026 | $117.38 | $118.42 | $118.47 | $117.23 | 610,900 |
| 12/05/2026 | $117.63 | $116.94 | $118.08 | $116.77 | 1,357,400 |
| 11/05/2026 | $115.95 | $116.14 | $116.26 | $115.50 | 424,700 |
| 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 |
Graphs are not available, please refer to the detailed table