Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
100.45 Down -0.79 (-0.79 %)
Delayed : 2025/04/25 17:40:00
- Previous close $101.24
- Opening $100.92
- Today High $101.33
- Today Low $99.69
- Price Bid $100.35
- Price Ask $100.35
- 52 Weeks High $119.20
- 52 Weeks Low $94.60
- Size Bid 2
- Size Ask 1
- Volume 1,222,554
Fundamentals
- P/E Ratio : 25.24
- Earnings/Share : 6.45
- Dividends/Share : $0.19
- Current Div. Yield : 0.76
- Market Cap (M) : 93,793.38
- Shares Out (M) : 933.73
- Exchange : XTSE
- Ex Dividend Date : 2025/03/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $100.45 | Down $ -0.01 | $100.45 | $100.45 | 208,700 |
| 03:59 PM | $100.46 | Up $0.03 | $100.50 | $100.43 | 11,400 |
| 03:58 PM | $100.43 | Up $0.07 | $100.44 | $100.37 | 11,500 |
| 03:57 PM | $100.36 | Up $0.01 | $100.36 | $100.32 | 9,800 |
| 03:56 PM | $100.35 | Down $ -0.01 | $100.38 | $100.32 | 10,600 |
| 03:55 PM | $100.36 | Up $0.06 | $100.38 | $100.28 | 11,600 |
| 03:54 PM | $100.30 | Down $ -0.03 | $100.33 | $100.29 | 6,900 |
| 03:53 PM | $100.33 | Up $0.11 | $100.35 | $100.25 | 4,600 |
| 03:52 PM | $100.22 | Up $0.05 | $100.23 | $100.19 | 4,100 |
| 03:51 PM | $100.18 | Down $ -0.03 | $100.24 | $100.14 | 7,100 |
| 03:50 PM | $100.21 | Up $0.11 | $100.24 | $100.10 | 20,100 |
| 03:49 PM | $100.10 | Up $0.00 | $100.12 | $100.09 | 5,500 |
| 03:48 PM | $100.10 | Down $ -0.02 | $100.15 | $100.10 | 6,300 |
| 03:47 PM | $100.12 | Up $0.02 | $100.12 | $100.07 | 3,500 |
| 03:46 PM | $100.10 | Down $ -0.02 | $100.11 | $100.09 | 3,000 |
| 03:45 PM | $100.12 | Up $0.03 | $100.13 | $100.09 | 4,400 |
| 03:44 PM | $100.09 | Down $ -0.01 | $100.10 | $100.06 | 4,200 |
| 03:43 PM | $100.10 | Down $ -0.02 | $100.11 | $100.09 | 2,400 |
| 03:42 PM | $100.12 | Up $0.04 | $100.13 | $100.08 | 5,800 |
| 03:41 PM | $100.08 | Up $0.03 | $100.08 | $100.06 | 700 |
| 03:40 PM | $100.05 | Up $0.03 | $100.05 | $100.01 | 2,400 |
| 03:39 PM | $100.02 | Down $ -0.02 | $100.04 | $100.02 | 1,400 |
| 03:38 PM | $100.04 | Up $0.01 | $100.10 | $100.03 | 4,500 |
| 03:37 PM | $100.03 | Up $0.01 | $100.09 | $100.02 | 9,800 |
| 03:36 PM | $100.02 | Down $ -0.01 | $100.05 | $100.00 | 2,100 |
| 03:35 PM | $100.03 | Down $ -0.03 | $100.03 | $99.93 | 8,700 |
| 03:34 PM | $100.06 | Up $0.02 | $100.06 | $100.04 | 500 |
| 03:33 PM | $100.04 | Up $0.03 | $100.06 | $100.02 | 600 |
| 03:32 PM | $100.01 | Up $0.00 | $100.05 | $99.99 | 2,100 |
| 03:31 PM | $100.01 | Up $0.01 | $100.03 | $100.00 | 800 |
| 03:30 PM | $100.01 | Down $ -0.04 | $100.03 | $99.99 | 3,500 |
| 03:29 PM | $100.04 | Down $ -0.02 | $100.09 | $100.04 | 1,800 |
| 03:28 PM | $100.06 | Down $ -0.07 | $100.12 | $100.06 | 2,600 |
| 03:27 PM | $100.13 | Up $0.08 | $100.13 | $100.07 | 2,200 |
| 03:26 PM | $100.05 | Down $ -0.01 | $100.06 | $100.04 | 1,400 |
| 03:25 PM | $100.06 | Down $ -0.06 | $100.12 | $100.06 | 1,600 |
| 03:24 PM | $100.12 | Up $0.00 | $100.15 | $100.12 | 900 |
| 03:23 PM | $100.12 | Down $ -0.02 | $100.15 | $100.12 | 1,900 |
| 03:22 PM | $100.14 | Down $ -0.05 | $100.14 | $100.12 | 700 |
| 03:21 PM | $100.19 | Up $0.13 | $100.19 | $100.06 | 1,300 |
| 03:20 PM | $100.06 | Up $0.01 | $100.08 | $99.96 | 5,200 |
| 03:19 PM | $100.05 | Down $ -0.08 | $100.12 | $100.05 | 1,700 |
| 03:18 PM | $100.13 | Down $ -0.03 | $100.16 | $100.13 | 300 |
| 03:17 PM | $100.16 | Up $0.01 | $100.17 | $100.14 | 700 |
| 03:16 PM | $100.15 | Down $ -0.03 | $100.20 | $100.15 | 1,600 |
| 03:15 PM | $100.18 | Down $ -0.08 | $100.25 | $100.18 | 3,500 |
| 03:14 PM | $100.26 | Up $0.01 | $100.26 | $100.22 | 11,000 |
| 03:13 PM | $100.25 | Up $0.00 | $100.26 | $100.24 | 2,400 |
| 03:12 PM | $100.25 | Down $ -0.02 | $100.27 | $100.24 | 600 |
| 03:11 PM | $100.27 | Down $ -0.01 | $100.28 | $100.24 | 5,900 |
| 03:10 PM | $100.28 | Down $ -0.01 | $100.29 | $100.25 | 2,500 |
| 03:09 PM | $100.29 | Down $ -0.03 | $100.29 | $100.29 | 700 |
| 03:08 PM | $100.32 | Up $0.01 | $100.32 | $100.29 | 1,700 |
| 03:07 PM | $100.31 | Down $ -0.06 | $100.34 | $100.30 | 900 |
| 03:06 PM | $100.37 | Up $0.00 | $100.39 | $100.35 | 1,700 |
| 03:05 PM | $100.37 | Up $0.03 | $100.37 | $100.35 | 1,100 |
| 03:03 PM | $100.34 | Down $ -0.08 | $100.39 | $100.34 | 1,400 |
| 03:03 PM | $100.34 | Up $0.00 | $100.39 | $100.34 | 0 |
| 03:02 PM | $100.42 | Down $ -0.04 | $100.48 | $100.40 | 2,300 |
| 03:01 PM | $100.46 | Up $0.10 | $100.46 | $100.41 | 700 |
| 03:00 PM | $100.36 | Down $ -0.03 | $100.39 | $100.36 | 400 |
| 02:59 PM | $100.39 | Down $ -0.06 | $100.45 | $100.39 | 1,700 |
| 02:58 PM | $100.45 | Up $0.04 | $100.45 | $100.41 | 700 |
| 02:57 PM | $100.41 | Down $ -0.04 | $100.42 | $100.41 | 800 |
| 02:56 PM | $100.45 | Up $0.05 | $100.45 | $100.38 | 2,200 |
| 02:55 PM | $100.40 | Down $ -0.05 | $100.46 | $100.40 | 2,600 |
| 02:54 PM | $100.45 | Up $0.06 | $100.45 | $100.40 | 1,300 |
| 02:53 PM | $100.39 | Up $0.01 | $100.39 | $100.32 | 1,500 |
| 02:52 PM | $100.38 | Down $ -0.05 | $100.45 | $100.38 | 1,600 |
| 02:51 PM | $100.43 | Down $ -0.02 | $100.46 | $100.40 | 2,000 |
| 02:50 PM | $100.45 | Up $0.03 | $100.48 | $100.45 | 1,300 |
| 02:49 PM | $100.42 | Down $ -0.01 | $100.47 | $100.42 | 2,100 |
| 02:48 PM | $100.43 | Up $0.06 | $100.43 | $100.36 | 2,000 |
| 02:47 PM | $100.37 | Up $0.02 | $100.37 | $100.33 | 1,300 |
| 02:46 PM | $100.35 | Up $0.00 | $100.35 | $100.33 | 3,000 |
| 02:45 PM | $100.35 | Up $0.04 | $100.35 | $100.31 | 500 |
| 02:44 PM | $100.31 | Up $0.01 | $100.31 | $100.30 | 900 |
| 02:43 PM | $100.30 | Up $0.05 | $100.30 | $100.28 | 600 |
| 02:42 PM | $100.25 | Up $0.03 | $100.26 | $100.23 | 1,200 |
| 02:41 PM | $100.22 | Down $ -0.10 | $100.31 | $100.22 | 3,100 |
| 02:40 PM | $100.32 | Up $0.02 | $100.33 | $100.32 | 300 |
| 02:39 PM | $100.30 | Up $0.08 | $100.30 | $100.23 | 9,200 |
| 02:38 PM | $100.22 | Up $0.01 | $100.25 | $100.22 | 1,900 |
| 02:37 PM | $100.21 | Down $ -0.07 | $100.26 | $100.20 | 3,200 |
| 02:36 PM | $100.28 | Up $0.00 | $100.28 | $100.25 | 1,500 |
| 02:35 PM | $100.28 | Up $0.03 | $100.28 | $100.26 | 1,000 |
| 02:34 PM | $100.25 | Up $0.02 | $100.26 | $100.23 | 1,000 |
| 02:33 PM | $100.23 | Up $0.00 | $100.23 | $100.23 | 100 |
| 02:32 PM | $100.23 | Down $ -0.02 | $100.27 | $100.23 | 800 |
| 02:31 PM | $100.25 | Up $0.05 | $100.25 | $100.20 | 500 |
| 02:30 PM | $100.20 | Up $0.00 | $100.22 | $100.20 | 700 |
| 02:29 PM | $100.20 | Down $ -0.03 | $100.26 | $100.20 | 2,000 |
| 02:28 PM | $100.23 | Up $0.03 | $100.23 | $100.19 | 1,400 |
| 02:27 PM | $100.20 | Up $0.00 | $100.22 | $100.20 | 800 |
| 02:26 PM | $100.20 | Down $ -0.07 | $100.23 | $100.20 | 1,100 |
| 02:25 PM | $100.27 | Down $ -0.02 | $100.29 | $100.25 | 2,000 |
| 02:24 PM | $100.29 | Down $ -0.03 | $100.31 | $100.28 | 1,500 |
| 02:23 PM | $100.32 | Up $0.04 | $100.34 | $100.32 | 1,200 |
| 02:22 PM | $100.28 | Down $ -0.04 | $100.31 | $100.28 | 700 |
| 02:21 PM | $100.32 | Up $0.05 | $100.32 | $100.29 | 900 |
| 02:20 PM | $100.27 | Up $0.02 | $100.27 | $100.23 | 1,900 |
| 02:19 PM | $100.25 | Down $ -0.04 | $100.28 | $100.25 | 3,700 |
| 02:18 PM | $100.29 | Up $0.00 | $100.29 | $100.28 | 400 |
| 02:17 PM | $100.29 | Down $ -0.01 | $100.29 | $100.28 | 700 |
| 02:16 PM | $100.30 | Up $0.01 | $100.34 | $100.30 | 1,300 |
| 02:15 PM | $100.29 | Up $0.01 | $100.34 | $100.29 | 1,800 |
| 02:14 PM | $100.28 | Up $0.02 | $100.28 | $100.23 | 2,300 |
| 02:13 PM | $100.26 | Down $ -0.01 | $100.27 | $100.26 | 2,000 |
| 02:12 PM | $100.27 | Up $0.06 | $100.27 | $100.21 | 1,400 |
| 02:11 PM | $100.21 | Up $0.03 | $100.21 | $100.18 | 400 |
| 02:10 PM | $100.18 | Up $0.00 | $100.22 | $100.18 | 1,800 |
| 02:09 PM | $100.18 | Up $0.01 | $100.19 | $100.16 | 5,400 |
| 02:08 PM | $100.17 | Up $0.01 | $100.17 | $100.17 | 300 |
| 02:07 PM | $100.16 | Up $0.03 | $100.18 | $100.14 | 800 |
| 02:06 PM | $100.13 | Down $ -0.03 | $100.19 | $100.13 | 2,100 |
| 02:05 PM | $100.16 | Up $0.03 | $100.16 | $100.13 | 1,100 |
| 02:04 PM | $100.13 | Up $0.01 | $100.14 | $100.11 | 1,600 |
| 02:03 PM | $100.12 | Up $0.02 | $100.14 | $100.11 | 700 |
| 02:02 PM | $100.10 | Up $0.09 | $100.10 | $100.03 | 1,600 |
| 02:01 PM | $100.01 | Down $ -0.01 | $100.02 | $99.99 | 1,000 |
| 02:00 PM | $100.02 | Down $ -0.07 | $100.09 | $100.02 | 1,900 |
| 01:59 PM | $100.09 | Up $0.04 | $100.09 | $100.07 | 1,000 |
| 01:58 PM | $100.05 | Up $0.03 | $100.07 | $100.02 | 1,500 |
| 01:57 PM | $100.02 | Up $0.01 | $100.03 | $99.99 | 1,300 |
| 01:56 PM | $100.01 | Down $ -0.01 | $100.01 | $99.97 | 4,600 |
| 01:55 PM | $100.02 | Up $0.01 | $100.06 | $100.00 | 4,100 |
| 01:54 PM | $100.01 | Down $ -0.04 | $100.06 | $100.01 | 1,900 |
| 01:53 PM | $100.05 | Down $ -0.03 | $100.09 | $100.05 | 1,400 |
| 01:52 PM | $100.08 | Down $ -0.02 | $100.10 | $100.04 | 5,700 |
| 01:51 PM | $100.10 | Up $0.00 | $100.11 | $100.08 | 1,000 |
| 01:50 PM | $100.09 | Down $ -0.03 | $100.16 | $100.09 | 1,600 |
| 01:49 PM | $100.12 | Up $0.02 | $100.14 | $100.02 | 3,400 |
| 01:48 PM | $100.10 | Down $ -0.03 | $100.14 | $100.10 | 2,300 |
| 01:47 PM | $100.13 | Down $ -0.05 | $100.19 | $100.11 | 10,900 |
| 01:46 PM | $100.17 | Up $0.05 | $100.17 | $100.15 | 600 |
| 01:45 PM | $100.12 | Up $0.01 | $100.13 | $100.10 | 1,300 |
| 01:44 PM | $100.11 | Down $ -0.04 | $100.12 | $100.11 | 200 |
| 01:43 PM | $100.15 | Down $ -0.06 | $100.20 | $100.15 | 700 |
| 01:42 PM | $100.21 | Down $ -0.06 | $100.26 | $100.20 | 1,800 |
| 01:41 PM | $100.27 | Up $0.00 | $100.27 | $100.23 | 1,100 |
| 01:40 PM | $100.26 | Down $ -0.02 | $100.29 | $100.22 | 1,100 |
| 01:39 PM | $100.28 | Down $ -0.01 | $100.31 | $100.26 | 600 |
| 01:38 PM | $100.29 | Down $ -0.20 | $100.51 | $100.23 | 13,400 |
| 01:37 PM | $100.49 | Down $ -0.02 | $100.51 | $100.49 | 800 |
| 01:36 PM | $100.51 | Down $ -0.01 | $100.53 | $100.49 | 1,900 |
| 01:35 PM | $100.52 | Up $0.05 | $100.52 | $100.50 | 2,300 |
| 01:34 PM | $100.47 | Down $ -0.05 | $100.49 | $100.47 | 800 |
| 01:33 PM | $100.52 | Up $0.02 | $100.52 | $100.49 | 400 |
| 01:32 PM | $100.50 | Up $0.11 | $100.50 | $100.40 | 1,500 |
| 01:31 PM | $100.39 | Up $0.01 | $100.41 | $100.36 | 1,100 |
| 01:30 PM | $100.38 | Down $ -0.11 | $100.48 | $100.38 | 2,500 |
| 01:29 PM | $100.49 | Up $0.03 | $100.50 | $100.46 | 1,900 |
| 01:28 PM | $100.46 | Down $ -0.01 | $100.50 | $100.46 | 2,100 |
| 01:27 PM | $100.47 | Up $0.06 | $100.48 | $100.42 | 2,100 |
| 01:26 PM | $100.41 | Up $0.00 | $100.43 | $100.41 | 400 |
| 01:25 PM | $100.41 | Up $0.01 | $100.43 | $100.38 | 700 |
| 01:24 PM | $100.40 | Up $0.00 | $100.47 | $100.40 | 1,000 |
| 01:23 PM | $100.40 | Down $ -0.01 | $100.40 | $100.38 | 700 |
| 01:22 PM | $100.41 | Down $ -0.01 | $100.42 | $100.40 | 1,500 |
| 01:21 PM | $100.42 | Up $0.00 | $100.42 | $100.42 | 500 |
| 01:20 PM | $100.42 | Up $0.08 | $100.42 | $100.42 | 200 |
| 01:19 PM | $100.34 | Up $0.03 | $100.36 | $100.31 | 1,300 |
| 01:18 PM | $100.31 | Down $ -0.04 | $100.33 | $100.31 | 1,000 |
| 01:17 PM | $100.35 | Up $0.06 | $100.35 | $100.33 | 400 |
| 01:16 PM | $100.29 | Up $0.02 | $100.33 | $100.28 | 500 |
| 01:15 PM | $100.27 | Down $ -0.02 | $100.30 | $100.27 | 1,100 |
| 01:14 PM | $100.29 | Down $ -0.01 | $100.31 | $100.29 | 1,300 |
| 01:13 PM | $100.30 | Up $0.07 | $100.33 | $100.25 | 1,600 |
| 01:12 PM | $100.23 | Up $0.09 | $100.23 | $100.16 | 2,000 |
| 01:11 PM | $100.14 | Up $0.01 | $100.16 | $100.13 | 500 |
| 01:10 PM | $100.13 | Up $0.02 | $100.14 | $100.13 | 400 |
| 01:09 PM | $100.11 | Down $ -0.02 | $100.13 | $100.10 | 800 |
| 01:08 PM | $100.13 | Down $ -0.06 | $100.19 | $100.13 | 1,800 |
| 01:07 PM | $100.18 | Down $ -0.01 | $100.21 | $100.18 | 300 |
| 01:06 PM | $100.19 | Up $0.08 | $100.20 | $100.10 | 2,500 |
| 01:05 PM | $100.11 | Down $ -0.02 | $100.15 | $100.10 | 1,300 |
| 01:04 PM | $100.13 | Up $0.02 | $100.14 | $100.13 | 1,200 |
| 01:03 PM | $100.11 | Down $ -0.07 | $100.18 | $100.11 | 1,200 |
| 01:02 PM | $100.18 | Down $ -0.03 | $100.20 | $100.17 | 4,100 |
| 01:01 PM | $100.21 | Down $ -0.04 | $100.23 | $100.18 | 2,500 |
| 01:00 PM | $100.25 | Up $0.08 | $100.25 | $100.17 | 400 |
| 12:59 PM | $100.17 | Down $ -0.01 | $100.19 | $100.17 | 1,200 |
| 12:58 PM | $100.18 | Up $0.07 | $100.18 | $100.13 | 500 |
| 12:57 PM | $100.11 | Up $0.01 | $100.13 | $100.10 | 1,800 |
| 12:56 PM | $100.10 | Up $0.00 | $100.12 | $100.10 | 800 |
| 12:55 PM | $100.10 | Up $0.02 | $100.10 | $100.09 | 600 |
| 12:54 PM | $100.08 | Up $0.02 | $100.10 | $100.08 | 500 |
| 12:53 PM | $100.06 | Down $ -0.04 | $100.13 | $100.06 | 1,800 |
| 12:52 PM | $100.10 | Up $0.01 | $100.11 | $100.09 | 2,600 |
| 12:51 PM | $100.09 | Up $0.03 | $100.09 | $100.08 | 500 |
| 12:50 PM | $100.06 | Up $0.00 | $100.08 | $100.04 | 2,400 |
| 12:49 PM | $100.06 | Up $0.03 | $100.06 | $100.06 | 600 |
| 12:48 PM | $100.03 | Up $0.02 | $100.03 | $99.97 | 2,200 |
| 12:47 PM | $100.01 | Down $ -0.05 | $100.03 | $100.01 | 900 |
| 12:46 PM | $100.06 | Down $ -0.01 | $100.06 | $100.05 | 200 |
| 12:45 PM | $100.07 | Down $ -0.10 | $100.16 | $100.07 | 2,600 |
| 12:44 PM | $100.17 | Up $0.04 | $100.19 | $100.14 | 800 |
| 12:43 PM | $100.13 | Up $0.05 | $100.13 | $100.10 | 1,700 |
| 12:42 PM | $100.08 | Down $0.00 | $100.08 | $100.08 | 200 |
| 12:41 PM | $100.09 | Up $0.03 | $100.09 | $100.07 | 1,100 |
| 12:40 PM | $100.05 | Down $ -0.03 | $100.08 | $100.05 | 4,100 |
| 12:39 PM | $100.08 | Down $ -0.02 | $100.10 | $100.08 | 1,200 |
| 12:38 PM | $100.10 | Down $ -0.01 | $100.10 | $100.10 | 4,700 |
| 12:37 PM | $100.11 | Down $ -0.06 | $100.19 | $100.11 | 1,600 |
| 12:36 PM | $100.17 | Up $0.01 | $100.17 | $100.16 | 300 |
| 12:35 PM | $100.16 | Down $ -0.04 | $100.21 | $100.16 | 1,900 |
| 12:34 PM | $100.20 | Up $0.01 | $100.20 | $100.18 | 1,700 |
| 12:33 PM | $100.19 | Down $ -0.04 | $100.23 | $100.18 | 3,100 |
| 12:32 PM | $100.23 | Up $0.10 | $100.23 | $100.13 | 2,500 |
| 12:31 PM | $100.13 | Up $0.00 | $100.18 | $100.13 | 900 |
| 12:30 PM | $100.13 | Up $0.02 | $100.15 | $100.13 | 1,400 |
| 12:29 PM | $100.11 | Down $ -0.02 | $100.14 | $100.11 | 6,500 |
| 12:28 PM | $100.13 | Up $0.01 | $100.14 | $100.11 | 900 |
| 12:27 PM | $100.12 | Down $ -0.01 | $100.13 | $100.11 | 1,900 |
| 12:26 PM | $100.13 | Down $ -0.05 | $100.18 | $100.13 | 1,500 |
| 12:25 PM | $100.18 | Up $0.02 | $100.18 | $100.13 | 2,600 |
| 12:24 PM | $100.15 | Up $0.09 | $100.16 | $100.06 | 6,400 |
| 12:23 PM | $100.06 | Up $0.01 | $100.07 | $100.03 | 2,100 |
| 12:22 PM | $100.05 | Up $0.12 | $100.05 | $99.94 | 2,600 |
| 12:21 PM | $99.93 | Down $ -0.02 | $99.94 | $99.93 | 600 |
| 12:20 PM | $99.95 | Up $0.09 | $99.95 | $99.88 | 1,800 |
| 12:19 PM | $99.86 | Up $0.01 | $99.88 | $99.84 | 2,000 |
| 12:18 PM | $99.85 | Down $ -0.06 | $99.91 | $99.84 | 2,100 |
| 12:17 PM | $99.91 | Down $ -0.02 | $99.94 | $99.91 | 1,800 |
| 12:16 PM | $99.93 | Down $ -0.06 | $99.98 | $99.91 | 3,700 |
| 12:15 PM | $99.99 | Up $0.01 | $100.03 | $99.97 | 7,000 |
| 12:14 PM | $99.98 | Up $0.00 | $99.98 | $99.97 | 1,400 |
| 12:13 PM | $99.98 | Down $ -0.02 | $100.01 | $99.98 | 2,200 |
| 12:12 PM | $100.00 | Up $0.06 | $100.02 | $99.94 | 2,400 |
| 12:11 PM | $99.94 | Up $0.03 | $99.94 | $99.90 | 2,600 |
| 12:10 PM | $99.91 | Up $0.08 | $99.91 | $99.84 | 2,000 |
| 12:09 PM | $99.83 | Up $0.01 | $99.83 | $99.81 | 2,200 |
| 12:08 PM | $99.82 | Up $0.03 | $99.82 | $99.78 | 1,900 |
| 12:07 PM | $99.79 | Up $0.02 | $99.82 | $99.78 | 6,500 |
| 12:06 PM | $99.78 | Down $ -0.02 | $99.83 | $99.78 | 1,400 |
| 12:05 PM | $99.80 | Up $0.01 | $99.80 | $99.78 | 500 |
| 12:04 PM | $99.79 | Up $0.09 | $99.79 | $99.69 | 5,600 |
| 12:03 PM | $99.70 | Down $ -0.06 | $99.75 | $99.70 | 8,900 |
| 12:02 PM | $99.76 | Up $0.01 | $99.76 | $99.75 | 1,000 |
| 12:01 PM | $99.75 | Down $ -0.01 | $99.76 | $99.75 | 2,600 |
| 12:00 PM | $99.76 | Up $0.00 | $99.80 | $99.76 | 5,300 |
| 11:59 AM | $99.76 | Up $0.03 | $99.77 | $99.73 | 4,600 |
| 11:58 AM | $99.73 | Down $0.00 | $99.76 | $99.73 | 200 |
| 11:57 AM | $99.74 | Down $ -0.05 | $99.76 | $99.71 | 4,100 |
| 11:56 AM | $99.78 | Up $0.05 | $99.78 | $99.74 | 8,900 |
| 11:55 AM | $99.73 | Down $ -0.02 | $99.74 | $99.72 | 2,000 |
| 11:54 AM | $99.75 | Down $ -0.04 | $99.79 | $99.75 | 1,700 |
| 11:53 AM | $99.79 | Up $0.01 | $99.80 | $99.78 | 800 |
| 11:52 AM | $99.78 | Down $ -0.06 | $99.84 | $99.78 | 2,400 |
| 11:51 AM | $99.84 | Down $ -0.05 | $99.90 | $99.84 | 4,000 |
| 11:50 AM | $99.89 | Up $0.03 | $99.89 | $99.85 | 3,000 |
| 11:49 AM | $99.86 | Up $0.01 | $99.86 | $99.82 | 1,300 |
| 11:48 AM | $99.85 | Up $0.01 | $99.85 | $99.83 | 300 |
| 11:47 AM | $99.84 | Down $ -0.02 | $99.89 | $99.80 | 2,700 |
| 11:46 AM | $99.86 | Down $ -0.05 | $99.90 | $99.85 | 2,500 |
| 11:45 AM | $99.91 | Down $0.00 | $99.91 | $99.88 | 2,200 |
| 11:44 AM | $99.91 | Up $0.00 | $99.93 | $99.91 | 1,200 |
| 11:43 AM | $99.91 | Down $ -0.04 | $99.95 | $99.88 | 3,400 |
| 11:42 AM | $99.95 | Down $ -0.04 | $100.00 | $99.95 | 2,900 |
| 11:41 AM | $99.99 | Down $ -0.09 | $100.06 | $99.98 | 10,500 |
| 11:40 AM | $100.08 | Up $0.02 | $100.09 | $100.08 | 700 |
| 11:39 AM | $100.06 | Up $0.00 | $100.10 | $100.05 | 2,800 |
| 11:38 AM | $100.06 | Up $0.01 | $100.06 | $100.04 | 1,600 |
| 11:37 AM | $100.05 | Down $ -0.01 | $100.16 | $100.05 | 5,500 |
| 11:36 AM | $100.06 | Down $ -0.07 | $100.12 | $100.06 | 1,400 |
| 11:35 AM | $100.13 | Down $ -0.02 | $100.13 | $100.13 | 200 |
| 11:34 AM | $100.15 | Down $ -0.01 | $100.15 | $100.12 | 1,300 |
| 11:33 AM | $100.16 | Down $ -0.11 | $100.25 | $100.16 | 5,900 |
| 11:32 AM | $100.27 | Down $ -0.04 | $100.28 | $100.27 | 1,800 |
| 11:31 AM | $100.31 | Down $ -0.08 | $100.34 | $100.29 | 2,100 |
| 11:30 AM | $100.39 | Up $0.05 | $100.39 | $100.32 | 2,600 |
| 11:29 AM | $100.35 | Up $0.02 | $100.35 | $100.35 | 400 |
| 11:28 AM | $100.33 | Down $ -0.05 | $100.38 | $100.33 | 1,900 |
| 11:27 AM | $100.38 | Down $ -0.02 | $100.41 | $100.38 | 1,300 |
| 11:26 AM | $100.40 | Down $0.00 | $100.40 | $100.37 | 1,300 |
| 11:25 AM | $100.41 | Down $ -0.03 | $100.45 | $100.40 | 3,700 |
| 11:24 AM | $100.44 | Down $ -0.01 | $100.47 | $100.43 | 1,300 |
| 11:23 AM | $100.45 | Up $0.00 | $100.51 | $100.45 | 2,900 |
| 11:22 AM | $100.45 | Down $ -0.06 | $100.53 | $100.44 | 1,600 |
| 11:21 AM | $100.51 | Down $ -0.09 | $100.59 | $100.51 | 3,000 |
| 11:20 AM | $100.60 | Up $0.04 | $100.61 | $100.59 | 1,500 |
| 11:19 AM | $100.56 | Down $ -0.08 | $100.64 | $100.56 | 2,100 |
| 11:18 AM | $100.64 | Up $0.04 | $100.65 | $100.62 | 600 |
| 11:17 AM | $100.60 | Up $0.00 | $100.60 | $100.52 | 1,400 |
| 11:16 AM | $100.60 | Down $ -0.10 | $100.68 | $100.60 | 1,700 |
| 11:15 AM | $100.70 | Down $ -0.04 | $100.76 | $100.70 | 3,600 |
| 11:14 AM | $100.74 | Up $0.00 | $100.76 | $100.74 | 2,200 |
| 11:13 AM | $100.74 | Up $0.05 | $100.74 | $100.72 | 800 |
| 11:12 AM | $100.69 | Down $ -0.03 | $100.72 | $100.69 | 1,000 |
| 11:11 AM | $100.72 | Down $ -0.06 | $100.76 | $100.70 | 1,600 |
| 11:10 AM | $100.78 | Up $0.09 | $100.78 | $100.67 | 2,300 |
| 11:09 AM | $100.69 | Up $0.02 | $100.73 | $100.67 | 5,700 |
| 11:08 AM | $100.67 | Up $0.03 | $100.71 | $100.62 | 1,300 |
| 11:07 AM | $100.64 | Up $0.01 | $100.64 | $100.60 | 700 |
| 11:06 AM | $100.63 | Up $0.00 | $100.64 | $100.62 | 1,000 |
| 11:05 AM | $100.63 | Up $0.01 | $100.63 | $100.59 | 1,700 |
| 11:04 AM | $100.62 | Up $0.10 | $100.64 | $100.56 | 4,700 |
| 11:03 AM | $100.52 | Up $0.05 | $100.52 | $100.48 | 600 |
| 11:02 AM | $100.47 | Down $ -0.02 | $100.53 | $100.47 | 3,300 |
| 11:01 AM | $100.49 | Up $0.05 | $100.50 | $100.45 | 1,500 |
| 11:00 AM | $100.44 | Down $ -0.02 | $100.47 | $100.42 | 2,700 |
| 10:59 AM | $100.46 | Up $0.08 | $100.48 | $100.39 | 3,400 |
| 10:58 AM | $100.38 | Down $ -0.04 | $100.42 | $100.38 | 1,600 |
| 10:57 AM | $100.42 | Up $0.02 | $100.42 | $100.40 | 1,700 |
| 10:56 AM | $100.40 | Down $ -0.02 | $100.44 | $100.40 | 2,500 |
| 10:55 AM | $100.42 | Up $0.03 | $100.43 | $100.40 | 4,500 |
| 10:54 AM | $100.39 | Down $ -0.04 | $100.45 | $100.39 | 2,600 |
| 10:53 AM | $100.43 | Up $0.02 | $100.44 | $100.40 | 1,200 |
| 10:52 AM | $100.41 | Down $ -0.01 | $100.45 | $100.39 | 3,800 |
| 10:51 AM | $100.42 | Down $ -0.05 | $100.47 | $100.42 | 4,200 |
| 10:50 AM | $100.48 | Down $ -0.09 | $100.51 | $100.46 | 3,200 |
| 10:49 AM | $100.56 | Up $0.02 | $100.57 | $100.51 | 2,100 |
| 10:48 AM | $100.54 | Down $ -0.02 | $100.57 | $100.51 | 2,300 |
| 10:47 AM | $100.56 | Down $ -0.07 | $100.63 | $100.56 | 1,500 |
| 10:46 AM | $100.63 | Down $ -0.07 | $100.70 | $100.63 | 1,700 |
| 10:45 AM | $100.70 | Up $0.00 | $100.70 | $100.66 | 2,100 |
| 10:44 AM | $100.70 | Up $0.01 | $100.71 | $100.69 | 2,400 |
| 10:43 AM | $100.69 | Down $ -0.02 | $100.73 | $100.69 | 1,100 |
| 10:42 AM | $100.71 | Up $0.09 | $100.71 | $100.65 | 1,100 |
| 10:41 AM | $100.62 | Up $0.04 | $100.62 | $100.53 | 2,800 |
| 10:40 AM | $100.58 | Up $0.09 | $100.58 | $100.48 | 4,700 |
| 10:39 AM | $100.49 | Down $ -0.02 | $100.51 | $100.45 | 5,400 |
| 10:38 AM | $100.51 | Down $ -0.03 | $100.52 | $100.48 | 4,500 |
| 10:37 AM | $100.54 | Down $ -0.01 | $100.54 | $100.51 | 2,000 |
| 10:36 AM | $100.55 | Down $ -0.07 | $100.65 | $100.55 | 4,300 |
| 10:35 AM | $100.62 | Down $ -0.01 | $100.65 | $100.62 | 1,700 |
| 10:34 AM | $100.63 | Up $0.00 | $100.67 | $100.62 | 3,600 |
| 10:33 AM | $100.63 | Down $ -0.01 | $100.70 | $100.62 | 4,200 |
| 10:32 AM | $100.64 | Down $ -0.02 | $100.70 | $100.61 | 3,800 |
| 10:31 AM | $100.66 | Down $ -0.11 | $100.76 | $100.66 | 3,000 |
| 10:30 AM | $100.77 | Down $ -0.11 | $100.84 | $100.77 | 2,400 |
| 10:29 AM | $100.88 | Up $0.03 | $100.93 | $100.85 | 4,500 |
| 10:28 AM | $100.85 | Up $0.01 | $100.85 | $100.82 | 800 |
| 10:27 AM | $100.84 | Down $ -0.02 | $100.84 | $100.78 | 1,700 |
| 10:26 AM | $100.86 | Down $ -0.08 | $100.95 | $100.83 | 1,400 |
| 10:25 AM | $100.94 | Down $ -0.13 | $101.03 | $100.89 | 2,900 |
| 10:24 AM | $101.07 | Up $0.14 | $101.08 | $100.98 | 1,900 |
| 10:23 AM | $100.93 | Up $0.13 | $100.93 | $100.75 | 3,700 |
| 10:22 AM | $100.80 | Down $ -0.13 | $100.87 | $100.80 | 1,800 |
| 10:21 AM | $100.93 | Down $ -0.01 | $101.01 | $100.93 | 800 |
| 10:20 AM | $100.94 | Down $ -0.08 | $101.02 | $100.92 | 1,700 |
| 10:19 AM | $101.02 | Down $ -0.07 | $101.07 | $100.99 | 2,200 |
| 10:18 AM | $101.09 | Down $ -0.01 | $101.14 | $101.07 | 1,300 |
| 10:17 AM | $101.10 | Up $0.07 | $101.10 | $101.03 | 500 |
| 10:16 AM | $101.03 | Up $0.01 | $101.07 | $101.03 | 300 |
| 10:15 AM | $101.02 | Down $ -0.09 | $101.12 | $101.00 | 1,900 |
| 10:14 AM | $101.11 | Up $0.10 | $101.11 | $101.04 | 600 |
| 10:13 AM | $101.01 | Down $ -0.09 | $101.10 | $101.01 | 2,300 |
| 10:12 AM | $101.10 | Up $0.02 | $101.13 | $101.10 | 1,100 |
| 10:11 AM | $101.08 | Down $ -0.02 | $101.11 | $101.08 | 600 |
| 10:10 AM | $101.10 | Up $0.00 | $101.10 | $101.05 | 1,800 |
| 10:09 AM | $101.10 | Up $0.07 | $101.14 | $101.04 | 1,300 |
| 10:08 AM | $101.03 | Up $0.13 | $101.03 | $100.96 | 1,200 |
| 10:07 AM | $100.90 | Up $0.09 | $100.94 | $100.84 | 1,600 |
| 10:06 AM | $100.81 | Down $ -0.02 | $100.87 | $100.80 | 2,400 |
| 10:05 AM | $100.84 | Up $0.00 | $100.88 | $100.81 | 1,900 |
| 10:04 AM | $100.83 | Down $ -0.02 | $100.91 | $100.83 | 4,100 |
| 10:03 AM | $100.85 | Down $ -0.06 | $100.91 | $100.81 | 2,200 |
| 10:02 AM | $100.91 | Up $0.10 | $100.96 | $100.84 | 3,800 |
| 10:01 AM | $100.81 | Up $0.13 | $100.83 | $100.74 | 1,700 |
| 10:00 AM | $100.68 | Down $ -0.14 | $100.94 | $100.68 | 5,400 |
| 09:59 AM | $100.82 | Down $ -0.12 | $100.89 | $100.82 | 2,000 |
| 09:58 AM | $100.94 | Up $0.10 | $100.96 | $100.85 | 1,600 |
| 09:57 AM | $100.84 | Down $ -0.05 | $100.93 | $100.74 | 2,000 |
| 09:56 AM | $100.89 | Up $0.08 | $100.95 | $100.79 | 7,600 |
| 09:55 AM | $100.81 | Up $0.04 | $100.83 | $100.78 | 1,800 |
| 09:54 AM | $100.77 | Up $0.03 | $100.87 | $100.77 | 2,000 |
| 09:53 AM | $100.74 | Down $ -0.20 | $100.92 | $100.70 | 4,100 |
| 09:52 AM | $100.94 | Up $0.04 | $100.95 | $100.89 | 2,900 |
| 09:51 AM | $100.90 | Down $ -0.17 | $101.10 | $100.90 | 2,800 |
| 09:50 AM | $101.07 | Up $0.01 | $101.09 | $101.03 | 2,100 |
| 09:49 AM | $101.06 | Up $0.13 | $101.06 | $100.93 | 3,300 |
| 09:48 AM | $100.93 | Down $ -0.04 | $100.95 | $100.91 | 1,100 |
| 09:47 AM | $100.97 | Up $0.00 | $100.98 | $100.95 | 600 |
| 09:46 AM | $100.97 | Down $ -0.14 | $101.12 | $100.97 | 4,200 |
| 09:45 AM | $101.11 | Up $0.11 | $101.11 | $101.01 | 3,000 |
| 09:44 AM | $101.01 | Up $0.02 | $101.01 | $100.95 | 1,300 |
| 09:43 AM | $100.98 | Down $ -0.14 | $101.13 | $100.95 | 10,600 |
| 09:42 AM | $101.12 | Down $ -0.06 | $101.24 | $101.12 | 3,900 |
| 09:41 AM | $101.18 | Up $0.07 | $101.20 | $101.09 | 26,100 |
| 09:40 AM | $101.11 | Down $ -0.04 | $101.16 | $101.07 | 4,500 |
| 09:39 AM | $101.15 | Up $0.05 | $101.15 | $101.02 | 3,500 |
| 09:38 AM | $101.10 | Up $0.04 | $101.10 | $101.00 | 1,900 |
| 09:37 AM | $101.06 | Down $ -0.13 | $101.15 | $101.02 | 1,700 |
| 09:36 AM | $101.19 | Up $0.05 | $101.19 | $101.07 | 1,200 |
| 09:35 AM | $101.14 | Up $0.30 | $101.15 | $100.89 | 2,600 |
| 09:34 AM | $100.84 | Down $ -0.05 | $100.92 | $100.82 | 6,300 |
| 09:32 AM | $100.89 | Down $ -0.27 | $101.20 | $100.89 | 8,200 |
| 09:32 AM | $100.89 | Up $0.00 | $101.20 | $100.89 | 0 |
| 09:31 AM | $101.16 | Up $0.04 | $101.16 | $101.05 | 1,700 |
| 09:30 AM | $101.12 | Down $ -0.12 | $101.33 | $100.89 | 25,500 |
| Previous close | $101.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/04/2025 | $100.45 | $99.76 | $100.53 | $99.69 | 782,200 |
| 24/04/2025 | $101.24 | $101.06 | $101.45 | $100.99 | 1,076,800 |
| 23/04/2025 | $101.28 | $101.65 | $102.19 | $101.20 | 1,212,200 |
| 22/04/2025 | $100.72 | $101.56 | $101.85 | $100.52 | 1,359,100 |
| 21/04/2025 | $101.18 | $100.66 | $101.26 | $100.65 | 995,600 |
| 17/04/2025 | $103.16 | $102.68 | $103.74 | $102.59 | 949,000 |
| 16/04/2025 | $101.16 | $101.85 | $101.88 | $100.10 | 943,500 |
| 15/04/2025 | $102.93 | $103.51 | $103.63 | $102.44 | 1,361,400 |
| 14/04/2025 | $102.61 | $101.51 | $102.96 | $101.26 | 957,500 |
| 11/04/2025 | $102.17 | $100.77 | $102.46 | $100.58 | 1,391,900 |
| 10/04/2025 | $99.48 | $99.00 | $101.11 | $98.17 | 1,544,700 |
| 09/04/2025 | $103.25 | $95.54 | $103.63 | $95.24 | 2,361,700 |
| 08/04/2025 | $95.70 | $98.31 | $98.76 | $94.74 | 3,287,100 |
| 07/04/2025 | $97.68 | $96.50 | $99.01 | $95.72 | 2,260,800 |
| 04/04/2025 | $99.86 | $100.49 | $101.06 | $99.75 | 1,732,800 |
| 03/04/2025 | $99.22 | $101.28 | $101.38 | $98.71 | 1,117,500 |
| 02/04/2025 | $103.84 | $102.81 | $104.08 | $102.73 | 1,092,900 |
| 01/04/2025 | $101.71 | $101.19 | $102.15 | $100.81 | 824,800 |
| 31/03/2025 | $100.99 | $100.55 | $101.70 | $100.29 | 1,547,400 |
| 28/03/2025 | $99.40 | $100.49 | $100.75 | $99.20 | 1,759,000 |
| 27/03/2025 | $102.60 | $101.90 | $103.13 | $101.85 | 1,388,400 |
| 26/03/2025 | $104.72 | $104.42 | $105.08 | $104.26 | 892,500 |
| 25/03/2025 | $103.40 | $103.54 | $103.67 | $103.15 | 1,738,200 |
| 24/03/2025 | $104.97 | $104.63 | $105.25 | $104.08 | 1,542,600 |
| 21/03/2025 | $103.21 | $103.81 | $104.34 | $103.02 | 2,945,600 |
| 20/03/2025 | $105.37 | $106.26 | $106.49 | $105.12 | 1,413,600 |
| 19/03/2025 | $106.39 | $106.62 | $106.65 | $105.67 | 908,100 |
| 18/03/2025 | $106.31 | $105.25 | $106.31 | $105.22 | 1,189,100 |
| 17/03/2025 | $107.54 | $107.50 | $107.95 | $106.67 | 729,400 |
| 14/03/2025 | $108.09 | $106.93 | $108.26 | $106.63 | 910,700 |
Graphs are not available, please refer to the detailed table