Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
100.59 Down -1.73 (-1.72 %)
Delayed : 2026/01/05 13:37:25
- Previous close $102.32
- Opening $101.92
- Today High $102.05
- Today Low $99.60
- Price Bid $100.57
- Price Ask $100.57
- 52 Weeks High $118.80
- 52 Weeks Low $94.60
- Size Bid 1
- Size Ask 3
- Volume 555,140
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:37 PM | $100.55 | Down $ -0.02 | $100.60 | $100.55 | 1,700 |
| 01:36 PM | $100.57 | Down $ -0.02 | $100.59 | $100.57 | 600 |
| 01:35 PM | $100.59 | Up $0.02 | $100.59 | $100.57 | 1,200 |
| 01:34 PM | $100.57 | Up $0.03 | $100.58 | $100.54 | 900 |
| 01:33 PM | $100.54 | Down $ -0.05 | $100.55 | $100.51 | 1,600 |
| 01:31 PM | $100.59 | Up $0.04 | $100.59 | $100.51 | 2,200 |
| 01:31 PM | $100.59 | Up $0.00 | $100.59 | $100.51 | 0 |
| 01:30 PM | $100.55 | Down $ -0.04 | $100.57 | $100.55 | 700 |
| 01:29 PM | $100.59 | Up $0.16 | $100.62 | $100.48 | 1,600 |
| 01:27 PM | $100.43 | Down $ -0.03 | $100.47 | $100.42 | 1,900 |
| 01:27 PM | $100.43 | Up $0.00 | $100.47 | $100.42 | 0 |
| 01:26 PM | $100.46 | Down $ -0.03 | $100.54 | $100.44 | 1,500 |
| 01:25 PM | $100.49 | Up $0.06 | $100.49 | $100.48 | 1,200 |
| 01:24 PM | $100.43 | Up $0.06 | $100.43 | $100.38 | 1,700 |
| 01:23 PM | $100.38 | Down $0.00 | $100.42 | $100.37 | 1,900 |
| 01:22 PM | $100.38 | Up $0.05 | $100.38 | $100.20 | 8,000 |
| 01:21 PM | $100.34 | Down $ -0.07 | $100.41 | $100.33 | 3,200 |
| 01:20 PM | $100.40 | Up $0.11 | $100.42 | $100.30 | 1,200 |
| 01:19 PM | $100.29 | Up $0.04 | $100.30 | $100.25 | 3,400 |
| 01:18 PM | $100.25 | Down $ -0.13 | $100.38 | $100.25 | 10,900 |
| 01:17 PM | $100.38 | Up $0.00 | $100.38 | $100.38 | 700 |
| 01:16 PM | $100.37 | Up $0.00 | $100.40 | $100.37 | 400 |
| 01:15 PM | $100.37 | Down $ -0.06 | $100.42 | $100.37 | 1,000 |
| 01:14 PM | $100.43 | Up $0.05 | $100.43 | $100.43 | 100 |
| 01:13 PM | $100.38 | Up $0.01 | $100.38 | $100.38 | 400 |
| 01:12 PM | $100.37 | Up $0.02 | $100.37 | $100.35 | 400 |
| 01:11 PM | $100.35 | Up $0.03 | $100.35 | $100.35 | 100 |
| 01:10 PM | $100.32 | Up $0.03 | $100.33 | $100.26 | 2,000 |
| 01:09 PM | $100.29 | Down $ -0.04 | $100.32 | $100.29 | 1,700 |
| 01:08 PM | $100.33 | Up $0.01 | $100.33 | $100.33 | 300 |
| 01:07 PM | $100.32 | Down $ -0.03 | $100.33 | $100.30 | 1,000 |
| 01:06 PM | $100.35 | Down $ -0.02 | $100.35 | $100.35 | 200 |
| 01:05 PM | $100.37 | Up $0.07 | $100.37 | $100.32 | 300 |
| 01:04 PM | $100.30 | Down $ -0.18 | $100.46 | $100.30 | 700 |
| 01:03 PM | $100.48 | Up $0.02 | $100.48 | $100.48 | 3,600 |
| 01:02 PM | $100.46 | Up $0.03 | $100.47 | $100.44 | 2,200 |
| 01:01 PM | $100.43 | Down $ -0.21 | $100.65 | $100.43 | 2,600 |
| 01:00 PM | $100.64 | Down $ -0.12 | $100.73 | $100.62 | 1,200 |
| 12:59 PM | $100.76 | Down $ -0.03 | $100.81 | $100.76 | 1,400 |
| 12:58 PM | $100.79 | Up $0.01 | $100.79 | $100.79 | 200 |
| 12:57 PM | $100.78 | Down $ -0.01 | $100.80 | $100.78 | 2,000 |
| 12:56 PM | $100.79 | Down $ -0.10 | $100.82 | $100.79 | 1,000 |
| 12:55 PM | $100.89 | Down $ -0.05 | $100.94 | $100.86 | 900 |
| 12:54 PM | $100.94 | Up $0.02 | $100.94 | $100.89 | 4,100 |
| 12:53 PM | $100.92 | Up $0.04 | $100.95 | $100.89 | 2,500 |
| 12:52 PM | $100.88 | Up $0.11 | $100.89 | $100.77 | 2,200 |
| 12:51 PM | $100.77 | Up $0.03 | $100.77 | $100.75 | 400 |
| 12:50 PM | $100.74 | Up $0.01 | $100.74 | $100.72 | 400 |
| 12:49 PM | $100.73 | Up $0.04 | $100.73 | $100.72 | 600 |
| 12:48 PM | $100.69 | Up $0.11 | $100.69 | $100.65 | 1,700 |
| 12:47 PM | $100.58 | Down $ -0.04 | $100.61 | $100.58 | 1,500 |
| 12:46 PM | $100.62 | Up $0.02 | $100.64 | $100.62 | 600 |
| 12:45 PM | $100.60 | Up $0.13 | $100.61 | $100.47 | 1,000 |
| 12:44 PM | $100.47 | Up $0.06 | $100.47 | $100.45 | 200 |
| 12:42 PM | $100.41 | Down $ -0.03 | $100.44 | $100.41 | 800 |
| 12:42 PM | $100.41 | Up $0.00 | $100.44 | $100.41 | 0 |
| 12:41 PM | $100.44 | Up $0.01 | $100.44 | $100.41 | 900 |
| 12:40 PM | $100.43 | Down $ -0.15 | $100.58 | $100.41 | 3,800 |
| 12:39 PM | $100.58 | Up $0.01 | $100.58 | $100.58 | 100 |
| 12:38 PM | $100.57 | Up $0.05 | $100.57 | $100.54 | 500 |
| 12:37 PM | $100.52 | Up $0.00 | $100.52 | $100.52 | 100 |
| 12:36 PM | $100.52 | Down $ -0.06 | $100.56 | $100.52 | 200 |
| 12:35 PM | $100.59 | Down $ -0.06 | $100.61 | $100.56 | 2,200 |
| 12:34 PM | $100.64 | Up $0.05 | $100.64 | $100.54 | 2,200 |
| 12:33 PM | $100.59 | Up $0.03 | $100.59 | $100.58 | 400 |
| 12:32 PM | $100.56 | Up $0.07 | $100.56 | $100.49 | 1,500 |
| 12:31 PM | $100.49 | Up $0.02 | $100.49 | $100.45 | 1,100 |
| 12:30 PM | $100.47 | Up $0.02 | $100.48 | $100.46 | 400 |
| 12:29 PM | $100.45 | Down $0.00 | $100.45 | $100.43 | 600 |
| 12:28 PM | $100.46 | Up $0.11 | $100.50 | $100.36 | 6,200 |
| 12:27 PM | $100.35 | Down $ -0.09 | $100.43 | $100.32 | 2,500 |
| 12:26 PM | $100.44 | Down $ -0.02 | $100.46 | $100.43 | 900 |
| 12:25 PM | $100.46 | Up $0.01 | $100.46 | $100.45 | 400 |
| 12:24 PM | $100.45 | Down $ -0.02 | $100.47 | $100.45 | 1,100 |
| 12:23 PM | $100.47 | Down $ -0.04 | $100.49 | $100.47 | 500 |
| 12:22 PM | $100.51 | Up $0.04 | $100.51 | $100.48 | 1,800 |
| 12:21 PM | $100.47 | Down $ -0.01 | $100.47 | $100.47 | 300 |
| 12:20 PM | $100.48 | Up $0.03 | $100.48 | $100.48 | 100 |
| 12:19 PM | $100.45 | Down $ -0.06 | $100.49 | $100.45 | 700 |
| 12:18 PM | $100.51 | Up $0.03 | $100.51 | $100.48 | 3,600 |
| 12:17 PM | $100.48 | Down $ -0.08 | $100.58 | $100.48 | 2,600 |
| 12:16 PM | $100.57 | Up $0.00 | $100.57 | $100.57 | 100 |
| 12:15 PM | $100.56 | Down $ -0.01 | $100.56 | $100.56 | 200 |
| 12:14 PM | $100.57 | Up $0.03 | $100.57 | $100.48 | 1,800 |
| 12:13 PM | $100.54 | Down $ -0.07 | $100.63 | $100.53 | 1,500 |
| 12:12 PM | $100.61 | Down $ -0.04 | $100.65 | $100.61 | 1,100 |
| 12:11 PM | $100.65 | Up $0.05 | $100.67 | $100.63 | 1,400 |
| 12:10 PM | $100.60 | Up $0.00 | $100.60 | $100.57 | 1,200 |
| 12:09 PM | $100.60 | Down $ -0.03 | $100.63 | $100.59 | 1,300 |
| 12:08 PM | $100.63 | Down $ -0.05 | $100.69 | $100.63 | 1,600 |
| 12:07 PM | $100.68 | Up $0.02 | $100.68 | $100.63 | 1,600 |
| 12:06 PM | $100.66 | Down $ -0.05 | $100.71 | $100.66 | 1,300 |
| 12:05 PM | $100.71 | Up $0.08 | $100.72 | $100.63 | 4,000 |
| 12:04 PM | $100.63 | Down $ -0.02 | $100.67 | $100.61 | 3,700 |
| 12:03 PM | $100.65 | Up $0.02 | $100.67 | $100.65 | 1,800 |
| 12:02 PM | $100.63 | Up $0.13 | $100.63 | $100.53 | 2,400 |
| 12:01 PM | $100.50 | Up $0.03 | $100.50 | $100.49 | 3,600 |
| 12:00 PM | $100.47 | Up $0.10 | $100.47 | $100.37 | 3,400 |
| 11:59 AM | $100.37 | Up $0.04 | $100.37 | $100.29 | 4,400 |
| 11:58 AM | $100.33 | Up $0.00 | $100.33 | $100.32 | 400 |
| 11:57 AM | $100.33 | Up $0.01 | $100.35 | $100.32 | 1,100 |
| 11:56 AM | $100.32 | Down $ -0.04 | $100.35 | $100.32 | 600 |
| 11:55 AM | $100.36 | Up $0.04 | $100.41 | $100.33 | 1,100 |
| 11:54 AM | $100.32 | Down $ -0.04 | $100.33 | $100.30 | 1,100 |
| 11:53 AM | $100.36 | Up $0.01 | $100.43 | $100.36 | 3,500 |
| 11:52 AM | $100.35 | Down $ -0.03 | $100.46 | $100.34 | 3,800 |
| 11:51 AM | $100.38 | Up $0.07 | $100.38 | $100.30 | 1,700 |
| 11:50 AM | $100.31 | Up $0.00 | $100.35 | $100.29 | 900 |
| 11:49 AM | $100.31 | Up $0.03 | $100.31 | $100.28 | 1,800 |
| 11:48 AM | $100.29 | Down $ -0.06 | $100.31 | $100.29 | 3,000 |
| 11:47 AM | $100.34 | Up $0.02 | $100.34 | $100.34 | 100 |
| 11:46 AM | $100.32 | Up $0.01 | $100.34 | $100.32 | 200 |
| 11:45 AM | $100.31 | Down $ -0.04 | $100.37 | $100.31 | 1,100 |
| 11:44 AM | $100.35 | Up $0.02 | $100.35 | $100.35 | 100 |
| 11:43 AM | $100.33 | Up $0.03 | $100.35 | $100.29 | 500 |
| 11:42 AM | $100.30 | Up $0.05 | $100.30 | $100.21 | 2,600 |
| 11:41 AM | $100.25 | Up $0.05 | $100.25 | $100.21 | 400 |
| 11:40 AM | $100.20 | Up $0.04 | $100.20 | $100.14 | 2,400 |
| 11:39 AM | $100.16 | Down $ -0.05 | $100.22 | $100.16 | 800 |
| 11:38 AM | $100.21 | Down $ -0.01 | $100.26 | $100.19 | 1,100 |
| 11:36 AM | $100.22 | Down $ -0.13 | $100.35 | $100.20 | 1,600 |
| 11:36 AM | $100.22 | Up $0.00 | $100.35 | $100.20 | 0 |
| 11:35 AM | $100.35 | Down $ -0.06 | $100.35 | $100.35 | 100 |
| 11:34 AM | $100.41 | Down $ -0.01 | $100.43 | $100.36 | 1,600 |
| 11:33 AM | $100.42 | Up $0.06 | $100.42 | $100.38 | 1,100 |
| 11:32 AM | $100.36 | Up $0.05 | $100.39 | $100.33 | 3,100 |
| 11:31 AM | $100.32 | Up $0.09 | $100.33 | $100.26 | 1,500 |
| 11:30 AM | $100.22 | Down $ -0.02 | $100.29 | $100.22 | 2,100 |
| 11:29 AM | $100.24 | Down $ -0.09 | $100.32 | $100.24 | 1,600 |
| 11:28 AM | $100.33 | Down $ -0.05 | $100.33 | $100.33 | 500 |
| 11:27 AM | $100.38 | Down $ -0.09 | $100.43 | $100.38 | 500 |
| 11:26 AM | $100.47 | Up $0.00 | $100.50 | $100.47 | 1,400 |
| 11:25 AM | $100.47 | Up $0.04 | $100.50 | $100.45 | 2,200 |
| 11:24 AM | $100.43 | Up $0.00 | $100.55 | $100.43 | 1,200 |
| 11:23 AM | $100.43 | Up $0.10 | $100.43 | $100.30 | 1,500 |
| 11:22 AM | $100.33 | Up $0.02 | $100.33 | $100.27 | 1,300 |
| 11:21 AM | $100.31 | Up $0.04 | $100.31 | $100.21 | 700 |
| 11:20 AM | $100.27 | Up $0.17 | $100.27 | $100.12 | 1,000 |
| 11:19 AM | $100.10 | Up $0.06 | $100.10 | $100.04 | 2,800 |
| 11:18 AM | $100.04 | Down $ -0.02 | $100.12 | $100.01 | 2,000 |
| 11:17 AM | $100.06 | Down $ -0.09 | $100.12 | $100.02 | 2,900 |
| 11:16 AM | $100.15 | Down $ -0.06 | $100.20 | $100.14 | 2,300 |
| 11:15 AM | $100.21 | Down $ -0.03 | $100.25 | $100.21 | 1,000 |
| 11:14 AM | $100.24 | Down $ -0.02 | $100.30 | $100.24 | 900 |
| 11:13 AM | $100.26 | Up $0.04 | $100.31 | $100.23 | 1,300 |
| 11:12 AM | $100.22 | Down $ -0.06 | $100.22 | $100.21 | 200 |
| 11:11 AM | $100.28 | Up $0.07 | $100.28 | $100.20 | 1,600 |
| 11:10 AM | $100.21 | Down $ -0.07 | $100.26 | $100.20 | 1,400 |
| 11:09 AM | $100.28 | Down $ -0.02 | $100.32 | $100.28 | 900 |
| 11:08 AM | $100.30 | Down $ -0.15 | $100.43 | $100.30 | 900 |
| 11:07 AM | $100.45 | Up $0.07 | $100.45 | $100.37 | 1,400 |
| 11:06 AM | $100.38 | Up $0.00 | $100.43 | $100.30 | 2,400 |
| 11:05 AM | $100.38 | Down $ -0.15 | $100.53 | $100.38 | 1,900 |
| 11:04 AM | $100.53 | Down $ -0.03 | $100.53 | $100.46 | 1,500 |
| 11:03 AM | $100.56 | Up $0.10 | $100.56 | $100.44 | 1,400 |
| 11:02 AM | $100.46 | Down $ -0.02 | $100.53 | $100.46 | 1,600 |
| 11:01 AM | $100.48 | Down $ -0.02 | $100.51 | $100.46 | 700 |
| 11:00 AM | $100.50 | Up $0.08 | $100.50 | $100.41 | 300 |
| 10:59 AM | $100.42 | Up $0.06 | $100.42 | $100.35 | 600 |
| 10:58 AM | $100.36 | Up $0.01 | $100.36 | $100.36 | 200 |
| 10:57 AM | $100.35 | Down $ -0.06 | $100.44 | $100.35 | 1,500 |
| 10:56 AM | $100.41 | Down $ -0.02 | $100.42 | $100.35 | 1,400 |
| 10:55 AM | $100.43 | Up $0.10 | $100.45 | $100.39 | 500 |
| 10:54 AM | $100.33 | Up $0.01 | $100.34 | $100.33 | 300 |
| 10:53 AM | $100.32 | Up $0.13 | $100.32 | $100.18 | 1,200 |
| 10:52 AM | $100.19 | Down $ -0.10 | $100.26 | $100.19 | 800 |
| 10:51 AM | $100.29 | Up $0.00 | $100.29 | $100.28 | 200 |
| 10:50 AM | $100.29 | Up $0.03 | $100.29 | $100.28 | 200 |
| 10:49 AM | $100.26 | Up $0.17 | $100.26 | $100.15 | 5,000 |
| 10:48 AM | $100.10 | Up $0.00 | $100.14 | $100.08 | 1,500 |
| 10:47 AM | $100.09 | Down $ -0.22 | $100.28 | $100.09 | 2,300 |
| 10:46 AM | $100.31 | Up $0.22 | $100.31 | $100.12 | 500 |
| 10:45 AM | $100.10 | Up $0.03 | $100.11 | $100.05 | 1,700 |
| 10:44 AM | $100.07 | Up $0.00 | $100.12 | $100.07 | 1,100 |
| 10:43 AM | $100.07 | Up $0.03 | $100.16 | $100.06 | 3,600 |
| 10:42 AM | $100.04 | Down $ -0.06 | $100.14 | $100.04 | 1,500 |
| 10:41 AM | $100.10 | Up $0.09 | $100.10 | $100.03 | 700 |
| 10:40 AM | $100.01 | Up $0.04 | $100.01 | $99.94 | 700 |
| 10:39 AM | $99.97 | Down $ -0.03 | $100.03 | $99.97 | 600 |
| 10:38 AM | $100.00 | Down $ -0.09 | $100.11 | $100.00 | 3,700 |
| 10:37 AM | $100.09 | Down $ -0.02 | $100.16 | $100.07 | 3,000 |
| 10:36 AM | $100.11 | Down $ -0.11 | $100.26 | $100.11 | 1,500 |
| 10:35 AM | $100.22 | Up $0.06 | $100.22 | $100.19 | 400 |
| 10:34 AM | $100.16 | Down $ -0.08 | $100.27 | $100.16 | 1,800 |
| 10:33 AM | $100.24 | Down $ -0.02 | $100.25 | $100.19 | 1,800 |
| 10:32 AM | $100.26 | Up $0.08 | $100.26 | $100.17 | 1,500 |
| 10:31 AM | $100.18 | Down $ -0.01 | $100.23 | $100.18 | 700 |
| 10:30 AM | $100.19 | Up $0.03 | $100.20 | $100.15 | 700 |
| 10:29 AM | $100.16 | Up $0.04 | $100.16 | $100.12 | 1,100 |
| 10:28 AM | $100.12 | Up $0.00 | $100.14 | $100.04 | 1,800 |
| 10:27 AM | $100.12 | Up $0.02 | $100.12 | $100.10 | 500 |
| 10:26 AM | $100.10 | Up $0.03 | $100.11 | $100.10 | 300 |
| 10:25 AM | $100.07 | Down $ -0.05 | $100.14 | $100.07 | 1,800 |
| 10:24 AM | $100.12 | Up $0.20 | $100.12 | $99.94 | 1,900 |
| 10:23 AM | $99.91 | Up $0.06 | $99.96 | $99.89 | 1,500 |
| 10:22 AM | $99.85 | Down $ -0.02 | $99.85 | $99.85 | 100 |
| 10:21 AM | $99.87 | Up $0.02 | $99.87 | $99.79 | 300 |
| 10:20 AM | $99.85 | Up $0.01 | $99.85 | $99.75 | 3,900 |
| 10:19 AM | $99.84 | Up $0.11 | $99.89 | $99.72 | 800 |
| 10:18 AM | $99.73 | Up $0.03 | $99.74 | $99.64 | 2,700 |
| 10:17 AM | $99.71 | Down $ -0.02 | $99.73 | $99.60 | 3,500 |
| 10:16 AM | $99.72 | Up $0.02 | $99.74 | $99.63 | 3,800 |
| 10:15 AM | $99.70 | Down $ -0.39 | $100.06 | $99.70 | 28,300 |
| 10:13 AM | $100.09 | Down $ -0.06 | $100.15 | $100.02 | 5,100 |
| 10:13 AM | $100.09 | Up $0.00 | $100.15 | $100.02 | 0 |
| 10:12 AM | $100.15 | Down $ -0.02 | $100.20 | $100.13 | 1,300 |
| 10:11 AM | $100.17 | Up $0.12 | $100.17 | $100.07 | 4,100 |
| 10:10 AM | $100.05 | Down $ -0.04 | $100.24 | $100.05 | 3,400 |
| 10:09 AM | $100.09 | Down $ -0.16 | $100.22 | $100.09 | 6,700 |
| 10:08 AM | $100.25 | Up $0.05 | $100.25 | $100.25 | 100 |
| 10:07 AM | $100.20 | Up $0.00 | $100.31 | $100.16 | 1,400 |
| 10:06 AM | $100.20 | Down $ -0.12 | $100.33 | $100.11 | 5,200 |
| 10:05 AM | $100.32 | Down $ -0.07 | $100.53 | $100.32 | 4,900 |
| 10:04 AM | $100.39 | Down $ -0.03 | $100.44 | $100.25 | 5,000 |
| 10:03 AM | $100.42 | Down $ -0.25 | $100.68 | $100.42 | 3,000 |
| 10:02 AM | $100.67 | Down $ -0.04 | $100.81 | $100.66 | 1,300 |
| 10:01 AM | $100.71 | Up $0.26 | $100.71 | $100.49 | 1,400 |
| 10:00 AM | $100.45 | Down $ -0.20 | $100.58 | $100.45 | 1,100 |
| 09:59 AM | $100.65 | Up $0.20 | $100.66 | $100.42 | 5,200 |
| 09:58 AM | $100.45 | Down $ -0.06 | $100.57 | $100.40 | 7,400 |
| 09:57 AM | $100.51 | Up $0.03 | $100.54 | $100.47 | 700 |
| 09:56 AM | $100.48 | Up $0.16 | $100.54 | $100.37 | 2,200 |
| 09:55 AM | $100.32 | Down $ -0.04 | $100.38 | $100.24 | 3,600 |
| 09:54 AM | $100.36 | Down $ -0.16 | $100.52 | $100.36 | 1,300 |
| 09:53 AM | $100.52 | Down $ -0.09 | $100.60 | $100.50 | 6,900 |
| 09:52 AM | $100.61 | Up $0.10 | $100.76 | $100.55 | 4,000 |
| 09:51 AM | $100.51 | Up $0.04 | $100.51 | $100.37 | 4,200 |
| 09:50 AM | $100.47 | Down $ -0.32 | $100.77 | $100.47 | 3,300 |
| 09:49 AM | $100.79 | Down $ -0.17 | $101.07 | $100.79 | 2,600 |
| 09:48 AM | $100.96 | Up $0.38 | $100.96 | $100.60 | 2,700 |
| 09:47 AM | $100.58 | Up $0.20 | $100.58 | $100.26 | 5,300 |
| 09:46 AM | $100.38 | Up $0.03 | $100.38 | $100.24 | 2,000 |
| 09:45 AM | $100.34 | Down $ -0.16 | $100.52 | $100.34 | 4,600 |
| 09:44 AM | $100.50 | Up $0.35 | $100.50 | $100.17 | 4,200 |
| 09:43 AM | $100.15 | Down $ -0.31 | $100.52 | $100.05 | 18,100 |
| 09:42 AM | $100.46 | Down $ -0.55 | $100.88 | $100.46 | 10,100 |
| 09:41 AM | $101.01 | Down $ -0.20 | $101.26 | $101.01 | 2,000 |
| 09:40 AM | $101.21 | Down $ -0.02 | $101.30 | $101.13 | 1,900 |
| 09:39 AM | $101.23 | Up $0.14 | $101.24 | $101.18 | 1,600 |
| 09:38 AM | $101.09 | Up $0.28 | $101.10 | $100.95 | 1,400 |
| 09:37 AM | $100.81 | Down $ -0.35 | $101.08 | $100.75 | 7,600 |
| 09:36 AM | $101.16 | Up $0.22 | $101.20 | $100.89 | 2,600 |
| 09:35 AM | $100.94 | Up $0.05 | $100.97 | $100.82 | 6,000 |
| 09:34 AM | $100.89 | Up $0.30 | $100.92 | $100.72 | 900 |
| 09:33 AM | $100.59 | Down $ -0.52 | $101.16 | $100.36 | 14,400 |
| 09:32 AM | $101.10 | Up $0.18 | $101.68 | $100.98 | 7,800 |
| 09:31 AM | $100.92 | Down $ -0.64 | $101.73 | $100.81 | 13,800 |
| 09:30 AM | $101.56 | Down $ -0.76 | $102.05 | $101.56 | 17,000 |
| Previous close | $102.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/01/2026 | $100.55 | $100.37 | $100.95 | $100.20 | 164,600 |
| 02/01/2026 | $102.32 | $101.75 | $102.47 | $101.36 | 586,500 |
| 31/12/2025 | $101.05 | $101.18 | $101.48 | $101.02 | 709,000 |
| 30/12/2025 | $101.77 | $101.85 | $102.22 | $101.64 | 1,604,800 |
| 29/12/2025 | $102.38 | $102.37 | $102.56 | $102.29 | 2,829,600 |
| 24/12/2025 | $101.94 | $102.14 | $102.48 | $101.89 | 333,700 |
| 23/12/2025 | $101.98 | $101.46 | $102.05 | $101.35 | 1,111,600 |
| 22/12/2025 | $102.44 | $102.36 | $102.62 | $101.89 | 740,800 |
| 19/12/2025 | $102.43 | $102.64 | $102.91 | $101.95 | 5,004,900 |
| 18/12/2025 | $102.34 | $102.54 | $102.64 | $101.67 | 1,204,500 |
| 17/12/2025 | $101.40 | $101.08 | $101.85 | $101.02 | 1,272,500 |
| 16/12/2025 | $100.92 | $101.41 | $101.51 | $100.85 | 1,300,200 |
| 15/12/2025 | $102.47 | $102.81 | $102.94 | $102.30 | 808,300 |
| 12/12/2025 | $103.36 | $103.30 | $104.02 | $103.29 | 907,400 |
| 11/12/2025 | $103.55 | $103.65 | $104.04 | $103.20 | 613,500 |
| 10/12/2025 | $103.34 | $102.07 | $103.50 | $101.66 | 2,471,400 |
| 09/12/2025 | $101.22 | $102.21 | $102.29 | $101.18 | 1,829,900 |
| 08/12/2025 | $102.69 | $104.21 | $104.37 | $102.55 | 3,123,400 |
| 05/12/2025 | $101.95 | $101.40 | $102.01 | $101.27 | 769,300 |
| 04/12/2025 | $103.19 | $103.02 | $103.30 | $102.64 | 1,140,700 |
| 03/12/2025 | $103.11 | $102.06 | $103.13 | $102.06 | 1,261,500 |
| 02/12/2025 | $100.50 | $100.03 | $100.54 | $99.64 | 584,500 |
| 01/12/2025 | $101.28 | $102.60 | $102.65 | $101.27 | 684,900 |
| 28/11/2025 | $101.23 | $101.48 | $101.63 | $101.21 | 418,900 |
| 27/11/2025 | $101.07 | $101.27 | $101.30 | $100.98 | 928,700 |
| 26/11/2025 | $101.28 | $101.37 | $101.78 | $101.22 | 574,100 |
| 25/11/2025 | $100.92 | $101.00 | $101.03 | $100.37 | 1,423,100 |
| 24/11/2025 | $98.71 | $98.50 | $99.05 | $98.40 | 3,670,800 |
| 21/11/2025 | $98.64 | $98.88 | $99.25 | $98.25 | 774,800 |
| 20/11/2025 | $97.12 | $97.53 | $97.78 | $97.07 | 566,200 |
Graphs are not available, please refer to the detailed table