Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
111.54 Down -0.11 (-0.10 %)
Delayed : 2026/04/20 17:40:00
- Previous close $111.65
- Opening $111.48
- Today High $112.17
- Today Low $110.83
- Price Bid $111.30
- Price Ask $111.30
- 52 Weeks High $122.25
- 52 Weeks Low $96.50
- Size Bid 5
- Size Ask 2
- Volume 895,464
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $111.54 | Down $ -0.03 | $111.54 | $111.54 | 202,400 |
| 03:59 PM | $111.57 | Up $0.11 | $111.57 | $111.47 | 24,600 |
| 03:58 PM | $111.46 | Down $ -0.11 | $111.58 | $111.46 | 25,000 |
| 03:57 PM | $111.57 | Down $ -0.03 | $111.59 | $111.57 | 11,400 |
| 03:56 PM | $111.60 | Up $0.00 | $111.62 | $111.57 | 13,600 |
| 03:55 PM | $111.60 | Down $ -0.08 | $111.72 | $111.59 | 11,500 |
| 03:54 PM | $111.68 | Up $0.09 | $111.70 | $111.61 | 5,500 |
| 03:53 PM | $111.59 | Down $ -0.01 | $111.63 | $111.59 | 3,400 |
| 03:52 PM | $111.60 | Up $0.06 | $111.62 | $111.56 | 4,500 |
| 03:51 PM | $111.54 | Down $ -0.19 | $111.71 | $111.54 | 7,300 |
| 03:50 PM | $111.73 | Up $0.07 | $111.79 | $111.69 | 9,100 |
| 03:49 PM | $111.66 | Up $0.00 | $111.68 | $111.66 | 800 |
| 03:48 PM | $111.66 | Up $0.03 | $111.68 | $111.63 | 1,400 |
| 03:47 PM | $111.63 | Up $0.04 | $111.64 | $111.60 | 1,300 |
| 03:46 PM | $111.59 | Down $ -0.05 | $111.65 | $111.59 | 1,200 |
| 03:45 PM | $111.64 | Up $0.02 | $111.67 | $111.63 | 2,600 |
| 03:44 PM | $111.62 | Down $ -0.11 | $111.72 | $111.62 | 2,300 |
| 03:43 PM | $111.73 | Up $0.01 | $111.74 | $111.71 | 1,000 |
| 03:42 PM | $111.72 | Down $ -0.01 | $111.74 | $111.71 | 1,400 |
| 03:41 PM | $111.73 | Up $0.06 | $111.74 | $111.69 | 2,300 |
| 03:40 PM | $111.67 | Down $ -0.11 | $111.77 | $111.67 | 4,700 |
| 03:39 PM | $111.78 | Down $ -0.04 | $111.81 | $111.78 | 1,700 |
| 03:38 PM | $111.82 | Up $0.02 | $111.83 | $111.80 | 800 |
| 03:37 PM | $111.80 | Down $ -0.01 | $111.81 | $111.80 | 600 |
| 03:36 PM | $111.81 | Up $0.03 | $111.82 | $111.78 | 1,800 |
| 03:35 PM | $111.78 | Up $0.00 | $111.78 | $111.78 | 100 |
| 03:34 PM | $111.78 | Down $ -0.03 | $111.80 | $111.78 | 1,700 |
| 03:33 PM | $111.81 | Down $ -0.05 | $111.85 | $111.81 | 3,000 |
| 03:32 PM | $111.86 | Up $0.06 | $111.86 | $111.79 | 2,400 |
| 03:31 PM | $111.80 | Up $0.02 | $111.81 | $111.78 | 1,100 |
| 03:30 PM | $111.78 | Up $0.00 | $111.78 | $111.77 | 1,500 |
| 03:29 PM | $111.78 | Up $0.00 | $111.78 | $111.78 | 200 |
| 03:28 PM | $111.78 | Down $ -0.01 | $111.78 | $111.78 | 100 |
| 03:27 PM | $111.79 | Down $ -0.01 | $111.83 | $111.79 | 1,400 |
| 03:25 PM | $111.80 | Down $ -0.04 | $111.83 | $111.80 | 800 |
| 03:25 PM | $111.80 | Up $0.00 | $111.83 | $111.80 | 0 |
| 03:24 PM | $111.84 | Up $0.02 | $111.84 | $111.84 | 200 |
| 03:23 PM | $111.82 | Up $0.04 | $111.82 | $111.79 | 600 |
| 03:22 PM | $111.78 | Up $0.04 | $111.79 | $111.76 | 1,100 |
| 03:21 PM | $111.74 | Up $0.00 | $111.74 | $111.74 | 200 |
| 03:20 PM | $111.74 | Down $ -0.04 | $111.77 | $111.74 | 1,000 |
| 03:19 PM | $111.78 | Down $ -0.01 | $111.79 | $111.78 | 600 |
| 03:18 PM | $111.79 | Down $0.00 | $111.80 | $111.79 | 300 |
| 03:17 PM | $111.80 | Up $0.02 | $111.80 | $111.80 | 200 |
| 03:16 PM | $111.78 | Down $ -0.06 | $111.81 | $111.78 | 600 |
| 03:14 PM | $111.84 | Down $ -0.01 | $111.84 | $111.84 | 300 |
| 03:14 PM | $111.84 | Up $0.00 | $111.84 | $111.84 | 0 |
| 03:13 PM | $111.85 | Down $ -0.01 | $111.85 | $111.85 | 100 |
| 03:12 PM | $111.86 | Down $ -0.06 | $111.92 | $111.86 | 2,300 |
| 03:11 PM | $111.92 | Down $ -0.02 | $111.94 | $111.91 | 1,900 |
| 03:09 PM | $111.94 | Up $0.08 | $111.95 | $111.87 | 2,100 |
| 03:09 PM | $111.94 | Up $0.00 | $111.95 | $111.87 | 0 |
| 03:08 PM | $111.86 | Down $ -0.01 | $111.87 | $111.86 | 600 |
| 03:07 PM | $111.87 | Up $0.00 | $111.87 | $111.87 | 500 |
| 03:06 PM | $111.87 | Down $ -0.01 | $111.87 | $111.86 | 1,000 |
| 03:05 PM | $111.88 | Up $0.01 | $111.88 | $111.87 | 500 |
| 03:04 PM | $111.87 | Up $0.02 | $111.87 | $111.86 | 1,100 |
| 03:03 PM | $111.85 | Down $ -0.01 | $111.86 | $111.85 | 700 |
| 03:02 PM | $111.86 | Up $0.00 | $111.86 | $111.86 | 700 |
| 03:01 PM | $111.86 | Down $ -0.01 | $111.88 | $111.86 | 700 |
| 03:00 PM | $111.87 | Up $0.01 | $111.89 | $111.87 | 1,200 |
| 02:58 PM | $111.86 | Down $ -0.01 | $111.87 | $111.86 | 600 |
| 02:58 PM | $111.86 | Up $0.00 | $111.87 | $111.86 | 0 |
| 02:57 PM | $111.87 | Up $0.02 | $111.87 | $111.85 | 300 |
| 02:56 PM | $111.85 | Up $0.00 | $111.85 | $111.85 | 400 |
| 02:55 PM | $111.85 | Down $ -0.02 | $111.86 | $111.85 | 900 |
| 02:54 PM | $111.87 | Up $0.00 | $111.88 | $111.87 | 600 |
| 02:53 PM | $111.87 | Up $0.03 | $111.87 | $111.86 | 600 |
| 02:52 PM | $111.84 | Down $ -0.01 | $111.84 | $111.84 | 300 |
| 02:51 PM | $111.85 | Up $0.00 | $111.85 | $111.85 | 400 |
| 02:50 PM | $111.85 | Up $0.03 | $111.85 | $111.82 | 600 |
| 02:49 PM | $111.82 | Down $ -0.05 | $111.86 | $111.82 | 800 |
| 02:48 PM | $111.87 | Down $ -0.02 | $111.90 | $111.87 | 700 |
| 02:47 PM | $111.89 | Down $ -0.11 | $112.00 | $111.89 | 5,700 |
| 02:46 PM | $112.00 | Up $0.05 | $112.00 | $111.98 | 1,300 |
| 02:45 PM | $111.95 | Down $ -0.01 | $111.96 | $111.95 | 600 |
| 02:44 PM | $111.96 | Down $ -0.01 | $111.98 | $111.93 | 4,300 |
| 02:43 PM | $111.97 | Up $0.01 | $111.97 | $111.97 | 100 |
| 02:42 PM | $111.96 | Down $ -0.02 | $111.98 | $111.96 | 1,000 |
| 02:41 PM | $111.98 | Down $ -0.02 | $111.98 | $111.97 | 1,900 |
| 02:40 PM | $111.99 | Up $0.07 | $111.99 | $111.94 | 1,200 |
| 02:38 PM | $111.92 | Down $ -0.03 | $111.95 | $111.92 | 2,000 |
| 02:38 PM | $111.92 | Up $0.00 | $111.95 | $111.92 | 0 |
| 02:37 PM | $111.95 | Up $0.04 | $111.96 | $111.93 | 800 |
| 02:36 PM | $111.91 | Down $ -0.03 | $111.96 | $111.91 | 1,800 |
| 02:35 PM | $111.94 | Up $0.02 | $111.94 | $111.94 | 100 |
| 02:34 PM | $111.92 | Down $ -0.01 | $111.94 | $111.92 | 800 |
| 02:33 PM | $111.93 | Down $ -0.02 | $111.94 | $111.93 | 500 |
| 02:32 PM | $111.95 | Up $0.04 | $111.95 | $111.89 | 1,100 |
| 02:31 PM | $111.91 | Up $0.09 | $111.93 | $111.84 | 900 |
| 02:30 PM | $111.82 | Down $ -0.02 | $111.86 | $111.82 | 1,500 |
| 02:29 PM | $111.84 | Up $0.03 | $111.85 | $111.82 | 600 |
| 02:28 PM | $111.81 | Down $ -0.04 | $111.85 | $111.81 | 1,400 |
| 02:27 PM | $111.85 | Down $ -0.01 | $111.85 | $111.83 | 200 |
| 02:26 PM | $111.86 | Down $ -0.03 | $111.89 | $111.86 | 400 |
| 02:25 PM | $111.89 | Down $ -0.05 | $111.94 | $111.89 | 1,900 |
| 02:24 PM | $111.94 | Down $ -0.03 | $111.97 | $111.94 | 600 |
| 02:23 PM | $111.97 | Down $ -0.02 | $112.04 | $111.97 | 2,200 |
| 02:21 PM | $111.99 | Down $ -0.03 | $112.02 | $111.99 | 1,700 |
| 02:21 PM | $111.99 | Up $0.00 | $112.02 | $111.99 | 0 |
| 02:20 PM | $112.02 | Up $0.02 | $112.02 | $112.02 | 300 |
| 02:19 PM | $112.00 | Up $0.00 | $112.00 | $112.00 | 100 |
| 02:18 PM | $112.00 | Down $ -0.01 | $112.01 | $111.99 | 1,000 |
| 02:17 PM | $112.01 | Up $0.02 | $112.01 | $112.01 | 100 |
| 02:16 PM | $111.99 | Up $0.00 | $111.99 | $111.99 | 1,000 |
| 02:15 PM | $111.99 | Up $0.05 | $111.99 | $111.97 | 500 |
| 02:14 PM | $111.94 | Up $0.00 | $111.97 | $111.94 | 600 |
| 02:13 PM | $111.94 | Down $ -0.03 | $111.94 | $111.93 | 300 |
| 02:12 PM | $111.97 | Up $0.04 | $111.97 | $111.94 | 300 |
| 02:11 PM | $111.93 | Down $ -0.03 | $112.00 | $111.91 | 2,900 |
| 02:10 PM | $111.96 | Down $ -0.01 | $111.97 | $111.96 | 300 |
| 02:09 PM | $111.97 | Down $ -0.02 | $111.97 | $111.96 | 600 |
| 02:08 PM | $111.98 | Down $ -0.03 | $112.01 | $111.98 | 1,000 |
| 02:07 PM | $112.01 | Up $0.08 | $112.04 | $111.97 | 1,000 |
| 02:05 PM | $111.93 | Up $0.15 | $111.93 | $111.80 | 2,000 |
| 02:05 PM | $111.93 | Up $0.00 | $111.93 | $111.80 | 0 |
| 02:04 PM | $111.78 | Down $ -0.02 | $111.82 | $111.78 | 2,100 |
| 02:03 PM | $111.80 | Up $0.04 | $111.80 | $111.75 | 900 |
| 02:02 PM | $111.76 | Down $ -0.04 | $111.80 | $111.76 | 900 |
| 02:01 PM | $111.80 | Up $0.01 | $111.80 | $111.78 | 1,400 |
| 02:00 PM | $111.79 | Down $ -0.06 | $111.86 | $111.79 | 2,100 |
| 01:59 PM | $111.85 | Down $ -0.03 | $111.90 | $111.83 | 5,000 |
| 01:58 PM | $111.88 | Down $ -0.01 | $111.89 | $111.88 | 400 |
| 01:57 PM | $111.89 | Down $ -0.01 | $111.90 | $111.89 | 500 |
| 01:56 PM | $111.90 | Up $0.01 | $111.93 | $111.89 | 3,500 |
| 01:55 PM | $111.89 | Down $ -0.01 | $111.91 | $111.88 | 1,500 |
| 01:54 PM | $111.90 | Up $0.02 | $111.90 | $111.90 | 100 |
| 01:53 PM | $111.88 | Down $ -0.05 | $111.98 | $111.87 | 2,800 |
| 01:52 PM | $111.93 | Up $0.01 | $111.93 | $111.93 | 100 |
| 01:51 PM | $111.92 | Down $ -0.04 | $111.96 | $111.92 | 500 |
| 01:50 PM | $111.96 | Down $ -0.04 | $111.99 | $111.96 | 800 |
| 01:49 PM | $112.00 | Down $ -0.02 | $112.04 | $112.00 | 1,600 |
| 01:47 PM | $112.02 | Down $ -0.03 | $112.04 | $112.02 | 700 |
| 01:47 PM | $112.02 | Up $0.00 | $112.04 | $112.02 | 0 |
| 01:46 PM | $112.05 | Down $ -0.02 | $112.07 | $112.05 | 500 |
| 01:45 PM | $112.07 | Up $0.01 | $112.07 | $112.05 | 1,000 |
| 01:44 PM | $112.06 | Up $0.00 | $112.08 | $112.06 | 800 |
| 01:43 PM | $112.06 | Up $0.01 | $112.06 | $112.06 | 200 |
| 01:42 PM | $112.05 | Up $0.00 | $112.05 | $112.05 | 300 |
| 01:41 PM | $112.05 | Down $ -0.05 | $112.09 | $112.05 | 700 |
| 01:40 PM | $112.10 | Down $ -0.02 | $112.15 | $112.10 | 1,800 |
| 01:39 PM | $112.12 | Up $0.00 | $112.12 | $112.12 | 300 |
| 01:38 PM | $112.12 | Down $ -0.01 | $112.13 | $112.12 | 400 |
| 01:37 PM | $112.13 | Up $0.01 | $112.14 | $112.13 | 500 |
| 01:36 PM | $112.12 | Up $0.02 | $112.12 | $112.09 | 600 |
| 01:35 PM | $112.10 | Up $0.05 | $112.12 | $112.08 | 2,000 |
| 01:32 PM | $112.05 | Down $ -0.03 | $112.08 | $112.05 | 500 |
| 01:32 PM | $112.05 | Up $0.00 | $112.08 | $112.05 | 0 |
| 01:32 PM | $112.05 | Up $0.00 | $112.08 | $112.05 | 0 |
| 01:31 PM | $112.08 | Up $0.00 | $112.08 | $112.08 | 500 |
| 01:30 PM | $112.08 | Down $ -0.03 | $112.10 | $112.08 | 700 |
| 01:29 PM | $112.11 | Up $0.02 | $112.11 | $112.09 | 600 |
| 01:28 PM | $112.09 | Down $ -0.01 | $112.10 | $112.09 | 300 |
| 01:27 PM | $112.10 | Down $ -0.02 | $112.11 | $112.10 | 300 |
| 01:26 PM | $112.12 | Down $ -0.01 | $112.13 | $112.11 | 800 |
| 01:25 PM | $112.13 | Down $ -0.02 | $112.15 | $112.13 | 400 |
| 01:24 PM | $112.15 | Up $0.00 | $112.17 | $112.15 | 700 |
| 01:23 PM | $112.15 | Up $0.08 | $112.15 | $112.11 | 2,300 |
| 01:22 PM | $112.07 | Down $ -0.01 | $112.10 | $112.07 | 1,400 |
| 01:21 PM | $112.08 | Up $0.04 | $112.08 | $112.04 | 600 |
| 01:20 PM | $112.04 | Down $ -0.03 | $112.05 | $112.04 | 1,000 |
| 01:16 PM | $112.07 | Up $0.09 | $112.07 | $112.03 | 1,000 |
| 01:16 PM | $112.07 | Up $0.00 | $112.07 | $112.03 | 0 |
| 01:16 PM | $112.07 | Up $0.00 | $112.07 | $112.03 | 0 |
| 01:16 PM | $112.07 | Up $0.00 | $112.07 | $112.03 | 0 |
| 01:15 PM | $111.98 | Down $ -0.07 | $112.05 | $111.98 | 1,400 |
| 01:14 PM | $112.05 | Up $0.02 | $112.05 | $112.02 | 800 |
| 01:13 PM | $112.03 | Up $0.01 | $112.03 | $112.03 | 100 |
| 01:12 PM | $112.02 | Down $ -0.01 | $112.03 | $112.02 | 600 |
| 01:11 PM | $112.03 | Down $ -0.03 | $112.05 | $112.00 | 1,900 |
| 01:10 PM | $112.06 | Up $0.00 | $112.06 | $112.06 | 300 |
| 01:09 PM | $112.06 | Up $0.04 | $112.06 | $112.03 | 200 |
| 01:08 PM | $112.02 | Up $0.03 | $112.02 | $112.00 | 800 |
| 01:07 PM | $111.99 | Up $0.03 | $111.99 | $111.96 | 400 |
| 01:06 PM | $111.96 | Up $0.04 | $111.99 | $111.93 | 500 |
| 01:05 PM | $111.92 | Up $0.01 | $111.92 | $111.89 | 700 |
| 01:04 PM | $111.91 | Down $ -0.02 | $111.94 | $111.91 | 1,900 |
| 01:03 PM | $111.93 | Down $ -0.04 | $111.95 | $111.93 | 2,000 |
| 01:02 PM | $111.97 | Up $0.05 | $111.97 | $111.93 | 700 |
| 01:01 PM | $111.92 | Up $0.03 | $111.92 | $111.90 | 700 |
| 01:00 PM | $111.89 | Up $0.00 | $111.89 | $111.87 | 800 |
| 12:59 PM | $111.89 | Down $ -0.02 | $111.89 | $111.89 | 100 |
| 12:58 PM | $111.91 | Up $0.03 | $111.91 | $111.91 | 100 |
| 12:57 PM | $111.88 | Down $ -0.01 | $111.91 | $111.88 | 1,200 |
| 12:55 PM | $111.89 | Up $0.00 | $111.89 | $111.89 | 600 |
| 12:55 PM | $111.89 | Up $0.00 | $111.89 | $111.89 | 0 |
| 12:54 PM | $111.89 | Up $0.03 | $111.89 | $111.89 | 100 |
| 12:53 PM | $111.86 | Up $0.00 | $111.86 | $111.85 | 900 |
| 12:52 PM | $111.86 | Down $ -0.02 | $111.88 | $111.86 | 1,300 |
| 12:51 PM | $111.88 | Up $0.00 | $111.88 | $111.88 | 200 |
| 12:50 PM | $111.88 | Up $0.00 | $111.89 | $111.88 | 1,000 |
| 12:49 PM | $111.88 | Up $0.01 | $111.88 | $111.86 | 300 |
| 12:48 PM | $111.87 | Up $0.07 | $111.87 | $111.86 | 300 |
| 12:47 PM | $111.80 | Up $0.02 | $111.80 | $111.80 | 1,100 |
| 12:46 PM | $111.78 | Up $0.03 | $111.78 | $111.78 | 200 |
| 12:45 PM | $111.75 | Up $0.01 | $111.75 | $111.75 | 600 |
| 12:44 PM | $111.74 | Up $0.00 | $111.74 | $111.73 | 400 |
| 12:43 PM | $111.74 | Up $0.06 | $111.74 | $111.72 | 200 |
| 12:42 PM | $111.68 | Up $0.02 | $111.68 | $111.67 | 200 |
| 12:41 PM | $111.66 | Up $0.01 | $111.67 | $111.66 | 600 |
| 12:40 PM | $111.65 | Down $ -0.03 | $111.68 | $111.64 | 800 |
| 12:39 PM | $111.68 | Up $0.02 | $111.68 | $111.67 | 600 |
| 12:38 PM | $111.67 | Down $ -0.02 | $111.67 | $111.67 | 200 |
| 12:37 PM | $111.68 | Down $ -0.02 | $111.70 | $111.68 | 800 |
| 12:36 PM | $111.70 | Up $0.02 | $111.70 | $111.69 | 500 |
| 12:35 PM | $111.68 | Down $ -0.02 | $111.70 | $111.67 | 500 |
| 12:34 PM | $111.70 | Up $0.00 | $111.70 | $111.70 | 1,500 |
| 12:33 PM | $111.70 | Up $0.04 | $111.71 | $111.70 | 700 |
| 12:32 PM | $111.66 | Up $0.00 | $111.69 | $111.66 | 900 |
| 12:29 PM | $111.66 | Down $ -0.02 | $111.74 | $111.66 | 3,300 |
| 12:29 PM | $111.66 | Up $0.00 | $111.74 | $111.66 | 0 |
| 12:29 PM | $111.66 | Up $0.00 | $111.74 | $111.66 | 0 |
| 12:28 PM | $111.67 | Up $0.00 | $111.67 | $111.67 | 500 |
| 12:27 PM | $111.67 | Up $0.09 | $111.67 | $111.59 | 1,100 |
| 12:26 PM | $111.59 | Down $ -0.01 | $111.59 | $111.59 | 100 |
| 12:25 PM | $111.59 | Down $ -0.07 | $111.68 | $111.59 | 1,900 |
| 12:24 PM | $111.66 | Down $ -0.01 | $111.66 | $111.66 | 400 |
| 12:23 PM | $111.67 | Down $ -0.01 | $111.67 | $111.67 | 400 |
| 12:21 PM | $111.68 | Down $ -0.01 | $111.70 | $111.68 | 500 |
| 12:21 PM | $111.68 | Up $0.00 | $111.70 | $111.68 | 0 |
| 12:20 PM | $111.69 | Up $0.06 | $111.69 | $111.65 | 1,000 |
| 12:19 PM | $111.63 | Down $ -0.01 | $111.65 | $111.63 | 500 |
| 12:18 PM | $111.64 | Down $ -0.01 | $111.66 | $111.64 | 1,000 |
| 12:17 PM | $111.65 | Down $ -0.02 | $111.67 | $111.65 | 600 |
| 12:16 PM | $111.67 | Down $ -0.03 | $111.70 | $111.67 | 3,100 |
| 12:15 PM | $111.70 | Up $0.06 | $111.70 | $111.65 | 2,200 |
| 12:14 PM | $111.65 | Up $0.00 | $111.66 | $111.63 | 500 |
| 12:13 PM | $111.64 | Down $ -0.01 | $111.66 | $111.64 | 1,700 |
| 12:12 PM | $111.65 | Down $ -0.01 | $111.67 | $111.65 | 500 |
| 12:11 PM | $111.66 | Up $0.02 | $111.66 | $111.65 | 200 |
| 12:10 PM | $111.65 | Up $0.02 | $111.65 | $111.61 | 600 |
| 12:09 PM | $111.62 | Down $ -0.01 | $111.65 | $111.62 | 1,300 |
| 12:08 PM | $111.63 | Down $ -0.01 | $111.63 | $111.63 | 300 |
| 12:07 PM | $111.64 | Down $ -0.02 | $111.66 | $111.64 | 1,900 |
| 12:06 PM | $111.66 | Up $0.00 | $111.66 | $111.66 | 500 |
| 12:05 PM | $111.66 | Up $0.04 | $111.66 | $111.63 | 1,700 |
| 12:04 PM | $111.62 | Down $ -0.02 | $111.64 | $111.60 | 1,500 |
| 12:03 PM | $111.64 | Down $ -0.01 | $111.70 | $111.64 | 3,100 |
| 12:02 PM | $111.65 | Up $0.01 | $111.65 | $111.65 | 300 |
| 12:01 PM | $111.64 | Down $ -0.05 | $111.68 | $111.64 | 1,400 |
| 12:00 PM | $111.69 | Up $0.00 | $111.70 | $111.69 | 900 |
| 11:59 AM | $111.69 | Up $0.02 | $111.70 | $111.68 | 1,000 |
| 11:58 AM | $111.67 | Up $0.00 | $111.67 | $111.67 | 300 |
| 11:57 AM | $111.67 | Down $ -0.01 | $111.68 | $111.67 | 300 |
| 11:56 AM | $111.68 | Up $0.00 | $111.68 | $111.68 | 400 |
| 11:55 AM | $111.68 | Up $0.03 | $111.71 | $111.65 | 1,800 |
| 11:54 AM | $111.65 | Up $0.00 | $111.68 | $111.65 | 600 |
| 11:53 AM | $111.65 | Up $0.00 | $111.68 | $111.65 | 2,100 |
| 11:52 AM | $111.65 | Up $0.01 | $111.65 | $111.65 | 2,200 |
| 11:51 AM | $111.64 | Up $0.06 | $111.64 | $111.60 | 1,400 |
| 11:50 AM | $111.58 | Down $ -0.03 | $111.60 | $111.58 | 800 |
| 11:49 AM | $111.61 | Up $0.01 | $111.61 | $111.61 | 200 |
| 11:48 AM | $111.60 | Up $0.02 | $111.60 | $111.59 | 600 |
| 11:47 AM | $111.58 | Up $0.00 | $111.59 | $111.58 | 1,100 |
| 11:46 AM | $111.58 | Up $0.03 | $111.58 | $111.56 | 1,300 |
| 11:45 AM | $111.55 | Up $0.00 | $111.55 | $111.55 | 200 |
| 11:44 AM | $111.55 | Down $ -0.04 | $111.58 | $111.53 | 1,700 |
| 11:43 AM | $111.59 | Up $0.01 | $111.61 | $111.58 | 1,300 |
| 11:41 AM | $111.59 | Up $0.02 | $111.59 | $111.59 | 100 |
| 11:41 AM | $111.59 | Up $0.00 | $111.59 | $111.59 | 0 |
| 11:40 AM | $111.56 | Up $0.00 | $111.56 | $111.56 | 100 |
| 11:39 AM | $111.56 | Down $ -0.02 | $111.57 | $111.56 | 500 |
| 11:38 AM | $111.58 | Up $0.00 | $111.61 | $111.58 | 1,500 |
| 11:37 AM | $111.58 | Up $0.05 | $111.58 | $111.53 | 800 |
| 11:36 AM | $111.53 | Down $ -0.05 | $111.57 | $111.53 | 1,400 |
| 11:35 AM | $111.58 | Down $ -0.03 | $111.62 | $111.58 | 1,200 |
| 11:34 AM | $111.61 | Up $0.01 | $111.63 | $111.61 | 1,100 |
| 11:33 AM | $111.60 | Up $0.02 | $111.60 | $111.60 | 500 |
| 11:32 AM | $111.58 | Down $ -0.04 | $111.61 | $111.58 | 500 |
| 11:31 AM | $111.62 | Down $ -0.02 | $111.66 | $111.62 | 1,200 |
| 11:30 AM | $111.64 | Up $0.00 | $111.66 | $111.64 | 1,600 |
| 11:29 AM | $111.64 | Up $0.05 | $111.66 | $111.59 | 1,400 |
| 11:28 AM | $111.59 | Down $ -0.01 | $111.59 | $111.57 | 600 |
| 11:27 AM | $111.60 | Down $ -0.06 | $111.65 | $111.60 | 1,900 |
| 11:26 AM | $111.66 | Up $0.03 | $111.68 | $111.65 | 1,700 |
| 11:25 AM | $111.63 | Down $ -0.01 | $111.64 | $111.62 | 1,100 |
| 11:24 AM | $111.64 | Up $0.01 | $111.71 | $111.64 | 5,100 |
| 11:23 AM | $111.63 | Down $ -0.03 | $111.64 | $111.63 | 400 |
| 11:22 AM | $111.66 | Up $0.03 | $111.66 | $111.63 | 2,000 |
| 11:21 AM | $111.63 | Up $0.00 | $111.70 | $111.62 | 1,600 |
| 11:20 AM | $111.63 | Down $ -0.04 | $111.67 | $111.63 | 500 |
| 11:19 AM | $111.67 | Down $ -0.02 | $111.69 | $111.67 | 600 |
| 11:18 AM | $111.69 | Up $0.04 | $111.71 | $111.63 | 1,300 |
| 11:17 AM | $111.65 | Down $ -0.02 | $111.68 | $111.64 | 1,600 |
| 11:16 AM | $111.67 | Up $0.00 | $111.72 | $111.63 | 2,600 |
| 11:15 AM | $111.67 | Down $ -0.03 | $111.70 | $111.67 | 800 |
| 11:14 AM | $111.70 | Down $ -0.03 | $111.78 | $111.70 | 1,100 |
| 11:13 AM | $111.73 | Up $0.03 | $111.77 | $111.69 | 1,700 |
| 11:12 AM | $111.70 | Down $ -0.08 | $111.77 | $111.70 | 1,300 |
| 11:11 AM | $111.78 | Up $0.06 | $111.80 | $111.75 | 1,500 |
| 11:10 AM | $111.72 | Up $0.03 | $111.73 | $111.72 | 700 |
| 11:09 AM | $111.69 | Down $ -0.03 | $111.73 | $111.69 | 1,200 |
| 11:08 AM | $111.72 | Down $ -0.01 | $111.73 | $111.70 | 1,200 |
| 11:07 AM | $111.73 | Down $ -0.05 | $111.79 | $111.73 | 1,000 |
| 11:06 AM | $111.78 | Up $0.06 | $111.78 | $111.70 | 2,800 |
| 11:05 AM | $111.72 | Up $0.01 | $111.75 | $111.71 | 1,900 |
| 11:04 AM | $111.71 | Up $0.07 | $111.71 | $111.66 | 300 |
| 11:03 AM | $111.64 | Up $0.00 | $111.64 | $111.63 | 300 |
| 11:02 AM | $111.64 | Up $0.04 | $111.64 | $111.55 | 2,100 |
| 11:01 AM | $111.60 | Up $0.00 | $111.64 | $111.60 | 500 |
| 11:00 AM | $111.60 | Up $0.03 | $111.60 | $111.56 | 1,200 |
| 10:59 AM | $111.57 | Up $0.01 | $111.58 | $111.57 | 700 |
| 10:58 AM | $111.56 | Up $0.08 | $111.56 | $111.45 | 3,900 |
| 10:57 AM | $111.48 | Up $0.03 | $111.48 | $111.43 | 1,600 |
| 10:56 AM | $111.45 | Up $0.12 | $111.45 | $111.35 | 1,500 |
| 10:55 AM | $111.33 | Down $ -0.03 | $111.41 | $111.33 | 2,100 |
| 10:54 AM | $111.36 | Down $ -0.05 | $111.43 | $111.35 | 2,000 |
| 10:53 AM | $111.41 | Down $ -0.04 | $111.43 | $111.41 | 700 |
| 10:52 AM | $111.45 | Up $0.05 | $111.51 | $111.39 | 1,700 |
| 10:51 AM | $111.40 | Down $ -0.03 | $111.44 | $111.20 | 4,100 |
| 10:50 AM | $111.44 | Up $0.09 | $111.44 | $111.31 | 13,100 |
| 10:49 AM | $111.34 | Up $0.02 | $111.36 | $111.33 | 2,700 |
| 10:48 AM | $111.32 | Up $0.03 | $111.32 | $111.30 | 400 |
| 10:47 AM | $111.29 | Up $0.03 | $111.33 | $111.29 | 2,000 |
| 10:46 AM | $111.26 | Up $0.07 | $111.26 | $111.18 | 2,300 |
| 10:45 AM | $111.19 | Up $0.00 | $111.19 | $111.17 | 600 |
| 10:44 AM | $111.19 | Up $0.04 | $111.19 | $111.15 | 200 |
| 10:43 AM | $111.15 | Up $0.01 | $111.15 | $111.15 | 100 |
| 10:42 AM | $111.14 | Up $0.03 | $111.16 | $111.08 | 2,500 |
| 10:41 AM | $111.11 | Down $ -0.02 | $111.16 | $111.10 | 3,200 |
| 10:40 AM | $111.13 | Up $0.08 | $111.13 | $111.05 | 900 |
| 10:39 AM | $111.05 | Up $0.02 | $111.07 | $111.05 | 1,400 |
| 10:38 AM | $111.03 | Up $0.04 | $111.03 | $110.97 | 1,000 |
| 10:37 AM | $110.99 | Up $0.04 | $110.99 | $110.95 | 600 |
| 10:36 AM | $110.95 | Up $0.01 | $110.97 | $110.94 | 1,100 |
| 10:35 AM | $110.94 | Down $ -0.04 | $111.00 | $110.94 | 2,400 |
| 10:34 AM | $110.98 | Down $ -0.03 | $111.01 | $110.98 | 600 |
| 10:33 AM | $111.01 | Up $0.06 | $111.03 | $110.92 | 2,400 |
| 10:32 AM | $110.95 | Down $ -0.02 | $111.01 | $110.95 | 900 |
| 10:31 AM | $110.97 | Down $ -0.07 | $111.03 | $110.97 | 2,400 |
| 10:29 AM | $111.04 | Up $0.03 | $111.04 | $110.99 | 600 |
| 10:29 AM | $111.04 | Up $0.00 | $111.04 | $110.99 | 0 |
| 10:28 AM | $111.01 | Down $ -0.05 | $111.10 | $111.01 | 1,400 |
| 10:27 AM | $111.06 | Up $0.05 | $111.06 | $111.01 | 200 |
| 10:26 AM | $111.01 | Down $ -0.03 | $111.04 | $111.01 | 700 |
| 10:25 AM | $111.04 | Down $ -0.01 | $111.04 | $111.04 | 400 |
| 10:24 AM | $111.05 | Down $ -0.09 | $111.17 | $111.05 | 13,100 |
| 10:23 AM | $111.14 | Down $ -0.03 | $111.17 | $111.14 | 500 |
| 10:22 AM | $111.17 | Up $0.00 | $111.17 | $111.17 | 400 |
| 10:21 AM | $111.17 | Down $ -0.09 | $111.25 | $111.17 | 1,500 |
| 10:20 AM | $111.26 | Down $ -0.07 | $111.32 | $111.26 | 2,600 |
| 10:19 AM | $111.33 | Down $ -0.03 | $111.36 | $111.33 | 1,100 |
| 10:18 AM | $111.36 | Up $0.10 | $111.37 | $111.27 | 1,000 |
| 10:17 AM | $111.26 | Up $0.01 | $111.29 | $111.22 | 39,800 |
| 10:16 AM | $111.25 | Up $0.02 | $111.28 | $111.21 | 12,000 |
| 10:15 AM | $111.23 | Up $0.02 | $111.24 | $111.22 | 600 |
| 10:14 AM | $111.21 | Up $0.07 | $111.21 | $111.16 | 400 |
| 10:13 AM | $111.14 | Up $0.11 | $111.14 | $111.05 | 1,800 |
| 10:12 AM | $111.03 | Down $ -0.02 | $111.03 | $110.98 | 1,600 |
| 10:11 AM | $111.05 | Down $ -0.09 | $111.14 | $111.05 | 1,800 |
| 10:10 AM | $111.14 | Down $ -0.04 | $111.19 | $111.14 | 1,400 |
| 10:09 AM | $111.18 | Up $0.02 | $111.20 | $111.18 | 400 |
| 10:08 AM | $111.16 | Down $ -0.09 | $111.25 | $111.16 | 2,100 |
| 10:07 AM | $111.25 | Down $ -0.06 | $111.30 | $111.25 | 2,100 |
| 10:06 AM | $111.31 | Up $0.04 | $111.35 | $111.26 | 2,800 |
| 10:05 AM | $111.27 | Down $ -0.01 | $111.27 | $111.22 | 1,500 |
| 10:04 AM | $111.28 | Down $ -0.03 | $111.30 | $111.28 | 400 |
| 10:03 AM | $111.31 | Down $ -0.10 | $111.47 | $111.31 | 15,800 |
| 10:02 AM | $111.41 | Up $0.06 | $111.45 | $111.37 | 2,600 |
| 10:01 AM | $111.35 | Up $0.14 | $111.35 | $111.22 | 1,900 |
| 10:00 AM | $111.21 | Down $ -0.06 | $111.25 | $111.19 | 1,000 |
| 09:59 AM | $111.27 | Up $0.00 | $111.29 | $111.26 | 500 |
| 09:58 AM | $111.27 | Up $0.05 | $111.27 | $111.22 | 500 |
| 09:56 AM | $111.22 | Down $ -0.06 | $111.25 | $111.22 | 300 |
| 09:56 AM | $111.22 | Up $0.00 | $111.25 | $111.22 | 0 |
| 09:55 AM | $111.28 | Up $0.06 | $111.28 | $111.25 | 700 |
| 09:54 AM | $111.22 | Up $0.03 | $111.22 | $111.10 | 11,100 |
| 09:53 AM | $111.19 | Down $ -0.06 | $111.24 | $111.19 | 900 |
| 09:52 AM | $111.25 | Down $ -0.04 | $111.29 | $111.25 | 1,400 |
| 09:50 AM | $111.29 | Up $0.12 | $111.29 | $111.16 | 2,900 |
| 09:50 AM | $111.29 | Up $0.00 | $111.29 | $111.16 | 0 |
| 09:49 AM | $111.17 | Down $ -0.07 | $111.24 | $111.17 | 1,100 |
| 09:48 AM | $111.24 | Down $ -0.05 | $111.30 | $111.24 | 1,200 |
| 09:47 AM | $111.29 | Up $0.10 | $111.29 | $111.18 | 3,300 |
| 09:46 AM | $111.19 | Down $ -0.09 | $111.24 | $111.19 | 900 |
| 09:45 AM | $111.28 | Up $0.07 | $111.31 | $111.13 | 5,200 |
| 09:44 AM | $111.21 | Down $ -0.04 | $111.28 | $111.21 | 2,000 |
| 09:43 AM | $111.25 | Up $0.14 | $111.25 | $111.16 | 700 |
| 09:42 AM | $111.11 | Up $0.05 | $111.19 | $111.11 | 600 |
| 09:41 AM | $111.06 | Up $0.15 | $111.06 | $110.93 | 1,000 |
| 09:40 AM | $110.91 | Down $ -0.07 | $110.98 | $110.83 | 5,800 |
| 09:39 AM | $110.98 | Down $ -0.12 | $111.06 | $110.92 | 3,300 |
| 09:38 AM | $111.10 | Down $ -0.19 | $111.22 | $111.10 | 2,800 |
| 09:37 AM | $111.29 | Down $ -0.08 | $111.35 | $111.24 | 2,600 |
| 09:36 AM | $111.37 | Up $0.01 | $111.37 | $111.27 | 700 |
| 09:35 AM | $111.37 | Up $0.11 | $111.37 | $111.14 | 1,800 |
| 09:34 AM | $111.25 | Down $ -0.13 | $111.43 | $111.22 | 3,700 |
| 09:33 AM | $111.38 | Down $ -0.19 | $111.68 | $111.37 | 5,000 |
| 09:32 AM | $111.56 | Down $ -0.33 | $111.92 | $111.56 | 3,600 |
| 09:30 AM | $111.89 | Up $0.24 | $111.89 | $111.48 | 10,900 |
| 09:30 AM | $111.89 | Up $0.00 | $111.89 | $111.48 | 0 |
| Previous close | $111.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/04/2026 | $111.54 | $111.70 | $112.17 | $111.46 | 540,300 |
| 17/04/2026 | $111.65 | $112.29 | $112.50 | $111.17 | 653,700 |
| 16/04/2026 | $109.84 | $110.17 | $110.43 | $109.59 | 621,900 |
| 15/04/2026 | $111.38 | $111.70 | $112.04 | $111.26 | 833,800 |
| 14/04/2026 | $113.17 | $112.51 | $113.41 | $112.48 | 628,400 |
| 13/04/2026 | $112.20 | $111.58 | $112.27 | $110.83 | 1,064,400 |
| 10/04/2026 | $111.69 | $111.62 | $111.78 | $111.09 | 1,014,400 |
| 09/04/2026 | $112.32 | $112.96 | $113.52 | $112.16 | 853,500 |
| 08/04/2026 | $112.96 | $112.51 | $113.12 | $111.92 | 713,200 |
| 07/04/2026 | $111.28 | $110.43 | $111.37 | $110.43 | 874,800 |
| 06/04/2026 | $110.63 | $109.96 | $110.79 | $109.93 | 688,300 |
| 02/04/2026 | $109.83 | $109.52 | $110.12 | $108.97 | 1,032,400 |
| 01/04/2026 | $108.44 | $108.27 | $108.73 | $107.61 | 1,326,400 |
| 31/03/2026 | $109.47 | $107.73 | $109.49 | $107.28 | 1,583,700 |
| 30/03/2026 | $108.07 | $109.52 | $109.88 | $107.84 | 1,126,600 |
| 27/03/2026 | $108.64 | $109.44 | $109.55 | $108.03 | 1,091,100 |
| 26/03/2026 | $109.43 | $110.51 | $110.61 | $109.05 | 934,300 |
| 25/03/2026 | $110.59 | $109.04 | $111.10 | $108.59 | 1,213,000 |
| 24/03/2026 | $109.09 | $109.86 | $110.02 | $108.88 | 563,200 |
| 23/03/2026 | $109.16 | $109.37 | $109.80 | $108.91 | 920,900 |
| 20/03/2026 | $107.60 | $107.74 | $107.91 | $106.73 | 1,805,500 |
| 19/03/2026 | $107.84 | $107.79 | $108.29 | $107.24 | 727,300 |
| 18/03/2026 | $109.79 | $109.51 | $110.36 | $109.36 | 674,200 |
| 17/03/2026 | $110.44 | $111.39 | $111.68 | $110.31 | 901,700 |
| 16/03/2026 | $112.18 | $112.42 | $112.80 | $112.12 | 789,300 |
| 13/03/2026 | $111.74 | $111.25 | $112.00 | $111.14 | 873,200 |
| 12/03/2026 | $110.64 | $112.10 | $112.63 | $110.41 | 773,400 |
| 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 |
Graphs are not available, please refer to the detailed table