Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
110.28 Down -0.82 (-0.74 %)
Delayed : 2025/07/04 04:00:09
- Previous close $111.10
- Opening $111.53
- Today High $111.53
- Today Low $109.28
- Price Bid $109.28
- Price Ask $109.28
- 52 Weeks High $119.20
- 52 Weeks Low $94.60
- Size Bid 10
- Size Ask 7
- Volume 1,030,375
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $110.28 | Up $0.07 | $110.28 | $110.28 | 584,200 |
| 03:59 PM | $110.21 | Up $0.01 | $110.30 | $110.19 | 11,300 |
| 03:58 PM | $110.20 | Down $ -0.02 | $110.25 | $110.18 | 3,600 |
| 03:57 PM | $110.22 | Up $0.05 | $110.22 | $110.16 | 2,400 |
| 03:56 PM | $110.17 | Up $0.08 | $110.18 | $110.12 | 3,200 |
| 03:55 PM | $110.09 | Down $ -0.04 | $110.17 | $110.09 | 2,800 |
| 03:54 PM | $110.13 | Down $ -0.01 | $110.17 | $110.11 | 1,900 |
| 03:53 PM | $110.14 | Down $ -0.08 | $110.21 | $110.14 | 4,700 |
| 03:52 PM | $110.22 | Up $0.02 | $110.22 | $110.18 | 2,000 |
| 03:51 PM | $110.20 | Down $ -0.02 | $110.24 | $110.20 | 700 |
| 03:50 PM | $110.22 | Up $0.11 | $110.30 | $110.14 | 8,600 |
| 03:49 PM | $110.11 | Down $ -0.03 | $110.12 | $110.11 | 1,200 |
| 03:48 PM | $110.14 | Up $0.04 | $110.15 | $110.10 | 2,800 |
| 03:47 PM | $110.10 | Down $ -0.01 | $110.12 | $110.09 | 400 |
| 03:46 PM | $110.11 | Down $ -0.01 | $110.11 | $110.08 | 1,000 |
| 03:45 PM | $110.12 | Up $0.01 | $110.12 | $110.12 | 100 |
| 03:44 PM | $110.11 | Down $ -0.01 | $110.11 | $110.08 | 500 |
| 03:43 PM | $110.12 | Up $0.05 | $110.14 | $110.07 | 1,700 |
| 03:42 PM | $110.07 | Down $ -0.02 | $110.07 | $110.07 | 100 |
| 03:40 PM | $110.09 | Up $0.00 | $110.09 | $110.06 | 700 |
| 03:40 PM | $110.09 | Up $0.00 | $110.09 | $110.06 | 0 |
| 03:39 PM | $110.09 | Up $0.03 | $110.09 | $110.08 | 200 |
| 03:38 PM | $110.06 | Down $ -0.03 | $110.09 | $110.06 | 1,400 |
| 03:36 PM | $110.09 | Up $0.04 | $110.09 | $110.03 | 1,900 |
| 03:36 PM | $110.09 | Up $0.00 | $110.09 | $110.03 | 0 |
| 03:35 PM | $110.05 | Up $0.00 | $110.05 | $110.03 | 400 |
| 03:32 PM | $110.05 | Up $0.00 | $110.05 | $110.03 | 1,000 |
| 03:32 PM | $110.05 | Up $0.00 | $110.05 | $110.03 | 0 |
| 03:32 PM | $110.05 | Up $0.00 | $110.05 | $110.03 | 0 |
| 03:31 PM | $110.05 | Up $0.01 | $110.05 | $110.05 | 100 |
| 03:29 PM | $110.04 | Up $0.00 | $110.07 | $110.04 | 800 |
| 03:29 PM | $110.04 | Up $0.00 | $110.07 | $110.04 | 0 |
| 03:28 PM | $110.04 | Down $ -0.01 | $110.04 | $110.04 | 100 |
| 03:27 PM | $110.05 | Up $0.03 | $110.05 | $110.05 | 100 |
| 03:26 PM | $110.02 | Down $ -0.03 | $110.02 | $110.02 | 100 |
| 03:25 PM | $110.05 | Down $0.00 | $110.08 | $110.02 | 1,600 |
| 03:24 PM | $110.05 | Up $0.02 | $110.05 | $110.05 | 100 |
| 03:23 PM | $110.03 | Up $0.04 | $110.03 | $109.98 | 600 |
| 03:21 PM | $109.99 | Up $0.07 | $109.99 | $109.96 | 700 |
| 03:21 PM | $109.99 | Up $0.00 | $109.99 | $109.96 | 0 |
| 03:20 PM | $109.92 | Up $0.00 | $109.93 | $109.91 | 900 |
| 03:16 PM | $109.92 | Up $0.13 | $109.92 | $109.79 | 1,000 |
| 03:16 PM | $109.92 | Up $0.00 | $109.92 | $109.79 | 0 |
| 03:16 PM | $109.92 | Up $0.00 | $109.92 | $109.79 | 0 |
| 03:16 PM | $109.92 | Up $0.00 | $109.92 | $109.79 | 0 |
| 03:15 PM | $109.79 | Up $0.01 | $109.79 | $109.75 | 1,600 |
| 03:14 PM | $109.78 | Up $0.00 | $109.80 | $109.75 | 1,800 |
| 03:13 PM | $109.78 | Down $ -0.01 | $109.78 | $109.78 | 1,100 |
| 03:12 PM | $109.79 | Down $ -0.03 | $109.82 | $109.79 | 400 |
| 03:11 PM | $109.82 | Down $ -0.02 | $109.82 | $109.82 | 200 |
| 03:10 PM | $109.84 | Down $ -0.02 | $109.87 | $109.84 | 200 |
| 03:08 PM | $109.86 | Up $0.03 | $109.86 | $109.86 | 400 |
| 03:08 PM | $109.86 | Up $0.00 | $109.86 | $109.86 | 0 |
| 03:07 PM | $109.83 | Up $0.00 | $109.83 | $109.83 | 200 |
| 03:06 PM | $109.83 | Down $ -0.02 | $109.85 | $109.83 | 300 |
| 03:05 PM | $109.85 | Down $ -0.01 | $109.85 | $109.85 | 100 |
| 03:04 PM | $109.86 | Down $ -0.02 | $109.86 | $109.86 | 100 |
| 03:03 PM | $109.88 | Down $ -0.03 | $109.88 | $109.88 | 100 |
| 03:02 PM | $109.91 | Up $0.03 | $109.91 | $109.91 | 200 |
| 03:01 PM | $109.88 | Down $ -0.02 | $109.88 | $109.88 | 100 |
| 02:59 PM | $109.90 | Up $0.00 | $109.91 | $109.90 | 200 |
| 02:59 PM | $109.90 | Up $0.00 | $109.91 | $109.90 | 0 |
| 02:58 PM | $109.90 | Down $ -0.05 | $109.92 | $109.90 | 400 |
| 02:57 PM | $109.95 | Up $0.00 | $109.95 | $109.91 | 500 |
| 02:56 PM | $109.95 | Down $ -0.02 | $109.96 | $109.95 | 400 |
| 02:55 PM | $109.98 | Down $ -0.02 | $109.98 | $109.96 | 1,300 |
| 02:52 PM | $109.99 | Up $0.03 | $109.99 | $109.96 | 1,600 |
| 02:52 PM | $109.99 | Up $0.00 | $109.99 | $109.96 | 0 |
| 02:52 PM | $109.99 | Up $0.00 | $109.99 | $109.96 | 0 |
| 02:51 PM | $109.96 | Up $0.02 | $109.96 | $109.94 | 400 |
| 02:50 PM | $109.94 | Up $0.05 | $109.94 | $109.94 | 100 |
| 02:47 PM | $109.89 | Up $0.01 | $109.89 | $109.89 | 300 |
| 02:47 PM | $109.89 | Up $0.00 | $109.89 | $109.89 | 0 |
| 02:47 PM | $109.89 | Up $0.00 | $109.89 | $109.89 | 0 |
| 02:46 PM | $109.88 | Up $0.02 | $109.88 | $109.88 | 100 |
| 02:45 PM | $109.86 | Up $0.05 | $109.86 | $109.83 | 700 |
| 02:41 PM | $109.81 | Up $0.00 | $109.81 | $109.81 | 100 |
| 02:41 PM | $109.81 | Up $0.00 | $109.81 | $109.81 | 0 |
| 02:41 PM | $109.81 | Up $0.00 | $109.81 | $109.81 | 0 |
| 02:41 PM | $109.81 | Up $0.00 | $109.81 | $109.81 | 0 |
| 02:39 PM | $109.81 | Down $ -0.01 | $109.83 | $109.81 | 300 |
| 02:39 PM | $109.81 | Up $0.00 | $109.83 | $109.81 | 0 |
| 02:38 PM | $109.82 | Up $0.00 | $109.82 | $109.82 | 100 |
| 02:37 PM | $109.82 | Up $0.00 | $109.86 | $109.82 | 1,200 |
| 02:36 PM | $109.82 | Up $0.00 | $109.82 | $109.82 | 100 |
| 02:35 PM | $109.82 | Up $0.00 | $109.82 | $109.82 | 100 |
| 02:34 PM | $109.82 | Up $0.05 | $109.82 | $109.78 | 500 |
| 02:33 PM | $109.77 | Up $0.01 | $109.77 | $109.75 | 200 |
| 02:32 PM | $109.76 | Up $0.00 | $109.76 | $109.76 | 500 |
| 02:31 PM | $109.76 | Down $ -0.07 | $109.81 | $109.76 | 1,900 |
| 02:30 PM | $109.83 | Down $ -0.11 | $109.95 | $109.82 | 2,500 |
| 02:29 PM | $109.94 | Down $ -0.01 | $109.97 | $109.94 | 900 |
| 02:26 PM | $109.95 | Up $0.11 | $109.95 | $109.88 | 1,300 |
| 02:26 PM | $109.95 | Up $0.00 | $109.95 | $109.88 | 0 |
| 02:26 PM | $109.95 | Up $0.00 | $109.95 | $109.88 | 0 |
| 02:25 PM | $109.84 | Up $0.01 | $109.84 | $109.84 | 100 |
| 02:17 PM | $109.83 | Down $ -0.04 | $109.85 | $109.83 | 800 |
| 02:17 PM | $109.83 | Up $0.00 | $109.85 | $109.83 | 0 |
| 02:17 PM | $109.83 | Up $0.00 | $109.85 | $109.83 | 0 |
| 02:17 PM | $109.83 | Up $0.00 | $109.85 | $109.83 | 0 |
| 02:17 PM | $109.83 | Up $0.00 | $109.85 | $109.83 | 0 |
| 02:17 PM | $109.83 | Up $0.00 | $109.85 | $109.83 | 0 |
| 02:17 PM | $109.83 | Up $0.00 | $109.85 | $109.83 | 0 |
| 02:17 PM | $109.83 | Up $0.00 | $109.85 | $109.83 | 0 |
| 02:16 PM | $109.87 | Up $0.01 | $109.87 | $109.85 | 300 |
| 02:15 PM | $109.86 | Up $0.04 | $109.86 | $109.83 | 700 |
| 02:13 PM | $109.82 | Down $ -0.01 | $109.85 | $109.80 | 500 |
| 02:13 PM | $109.82 | Up $0.00 | $109.85 | $109.80 | 0 |
| 02:12 PM | $109.83 | Up $0.02 | $109.83 | $109.80 | 500 |
| 02:11 PM | $109.81 | Down $ -0.05 | $109.86 | $109.81 | 1,200 |
| 02:10 PM | $109.86 | Up $0.00 | $109.86 | $109.86 | 100 |
| 02:08 PM | $109.86 | Up $0.00 | $109.86 | $109.86 | 500 |
| 02:08 PM | $109.86 | Up $0.00 | $109.86 | $109.86 | 0 |
| 02:07 PM | $109.86 | Up $0.00 | $109.87 | $109.86 | 300 |
| 02:06 PM | $109.86 | Down $ -0.05 | $109.88 | $109.86 | 500 |
| 02:05 PM | $109.91 | Down $ -0.01 | $109.92 | $109.91 | 300 |
| 02:02 PM | $109.92 | Down $ -0.07 | $109.95 | $109.92 | 200 |
| 02:02 PM | $109.92 | Up $0.00 | $109.95 | $109.92 | 0 |
| 02:02 PM | $109.92 | Up $0.00 | $109.95 | $109.92 | 0 |
| 01:58 PM | $109.99 | Up $0.06 | $109.99 | $109.97 | 200 |
| 01:58 PM | $109.99 | Up $0.00 | $109.99 | $109.97 | 0 |
| 01:58 PM | $109.99 | Up $0.00 | $109.99 | $109.97 | 0 |
| 01:58 PM | $109.99 | Up $0.00 | $109.99 | $109.97 | 0 |
| 01:57 PM | $109.93 | Up $0.00 | $109.93 | $109.93 | 100 |
| 01:54 PM | $109.93 | Down $ -0.02 | $109.93 | $109.93 | 100 |
| 01:54 PM | $109.93 | Up $0.00 | $109.93 | $109.93 | 0 |
| 01:54 PM | $109.93 | Up $0.00 | $109.93 | $109.93 | 0 |
| 01:53 PM | $109.95 | Down $ -0.01 | $109.95 | $109.95 | 100 |
| 01:52 PM | $109.96 | Up $0.00 | $109.96 | $109.96 | 100 |
| 01:51 PM | $109.96 | Down $ -0.04 | $109.96 | $109.96 | 100 |
| 01:49 PM | $110.00 | Up $0.05 | $110.00 | $109.99 | 1,400 |
| 01:49 PM | $110.00 | Up $0.00 | $110.00 | $109.99 | 0 |
| 01:48 PM | $109.95 | Down $ -0.07 | $110.01 | $109.95 | 1,300 |
| 01:47 PM | $110.02 | Down $ -0.02 | $110.02 | $110.02 | 200 |
| 01:44 PM | $110.04 | Down $ -0.05 | $110.04 | $110.04 | 100 |
| 01:44 PM | $110.04 | Up $0.00 | $110.04 | $110.04 | 0 |
| 01:44 PM | $110.04 | Up $0.00 | $110.04 | $110.04 | 0 |
| 01:42 PM | $110.09 | Down $ -0.04 | $110.10 | $110.09 | 500 |
| 01:42 PM | $110.09 | Up $0.00 | $110.10 | $110.09 | 0 |
| 01:41 PM | $110.13 | Up $0.09 | $110.13 | $110.13 | 200 |
| 01:38 PM | $110.04 | Up $0.03 | $110.04 | $110.04 | 100 |
| 01:38 PM | $110.04 | Up $0.00 | $110.04 | $110.04 | 0 |
| 01:38 PM | $110.04 | Up $0.00 | $110.04 | $110.04 | 0 |
| 01:37 PM | $110.01 | Up $0.03 | $110.02 | $110.01 | 400 |
| 01:36 PM | $109.98 | Up $0.03 | $109.98 | $109.98 | 100 |
| 01:35 PM | $109.95 | Down $ -0.06 | $110.00 | $109.95 | 200 |
| 01:34 PM | $110.02 | Down $ -0.03 | $110.02 | $110.02 | 100 |
| 01:33 PM | $110.04 | Down $ -0.02 | $110.07 | $110.04 | 1,000 |
| 01:31 PM | $110.07 | Up $0.00 | $110.07 | $110.06 | 600 |
| 01:31 PM | $110.07 | Up $0.00 | $110.07 | $110.06 | 0 |
| 01:30 PM | $110.06 | Up $0.02 | $110.06 | $110.06 | 100 |
| 01:28 PM | $110.04 | Down $ -0.01 | $110.04 | $110.04 | 100 |
| 01:28 PM | $110.04 | Up $0.00 | $110.04 | $110.04 | 0 |
| 01:26 PM | $110.05 | Down $ -0.01 | $110.08 | $110.05 | 500 |
| 01:26 PM | $110.05 | Up $0.00 | $110.08 | $110.05 | 0 |
| 01:24 PM | $110.06 | Up $0.04 | $110.06 | $110.04 | 400 |
| 01:24 PM | $110.06 | Up $0.00 | $110.06 | $110.04 | 0 |
| 01:23 PM | $110.02 | Up $0.07 | $110.02 | $109.99 | 300 |
| 01:22 PM | $109.95 | Up $0.02 | $109.97 | $109.95 | 400 |
| 01:21 PM | $109.93 | Down $ -0.02 | $109.94 | $109.92 | 500 |
| 01:20 PM | $109.95 | Down $ -0.02 | $109.95 | $109.95 | 100 |
| 01:19 PM | $109.97 | Down $ -0.04 | $110.00 | $109.97 | 400 |
| 01:18 PM | $110.01 | Down $ -0.03 | $110.01 | $110.01 | 100 |
| 01:17 PM | $110.04 | Up $0.00 | $110.04 | $110.01 | 800 |
| 01:16 PM | $110.04 | Down $ -0.07 | $110.13 | $110.04 | 500 |
| 01:14 PM | $110.11 | Down $ -0.03 | $110.11 | $110.11 | 100 |
| 01:14 PM | $110.11 | Up $0.00 | $110.11 | $110.11 | 0 |
| 01:13 PM | $110.14 | Up $0.05 | $110.14 | $110.06 | 500 |
| 01:12 PM | $110.09 | Down $ -0.04 | $110.09 | $110.09 | 200 |
| 01:08 PM | $110.13 | Up $0.01 | $110.13 | $110.13 | 200 |
| 01:08 PM | $110.13 | Up $0.00 | $110.13 | $110.13 | 0 |
| 01:08 PM | $110.13 | Up $0.00 | $110.13 | $110.13 | 0 |
| 01:08 PM | $110.13 | Up $0.00 | $110.13 | $110.13 | 0 |
| 01:06 PM | $110.12 | Up $0.03 | $110.12 | $110.10 | 300 |
| 01:06 PM | $110.12 | Up $0.00 | $110.12 | $110.10 | 0 |
| 01:05 PM | $110.09 | Up $0.04 | $110.09 | $110.09 | 100 |
| 01:04 PM | $110.05 | Down $ -0.01 | $110.05 | $110.05 | 100 |
| 01:00 PM | $110.06 | Up $0.09 | $110.06 | $109.98 | 1,600 |
| 01:00 PM | $110.06 | Up $0.00 | $110.06 | $109.98 | 0 |
| 01:00 PM | $110.06 | Up $0.00 | $110.06 | $109.98 | 0 |
| 01:00 PM | $110.06 | Up $0.00 | $110.06 | $109.98 | 0 |
| 12:59 PM | $109.97 | Down $ -0.06 | $109.98 | $109.95 | 1,400 |
| 12:58 PM | $110.03 | Up $0.08 | $110.03 | $109.95 | 2,600 |
| 12:57 PM | $109.95 | Down $ -0.02 | $109.95 | $109.95 | 400 |
| 12:56 PM | $109.97 | Down $ -0.04 | $109.97 | $109.93 | 600 |
| 12:55 PM | $110.01 | Up $0.09 | $110.01 | $109.92 | 1,800 |
| 12:54 PM | $109.93 | Up $0.00 | $109.96 | $109.90 | 1,700 |
| 12:53 PM | $109.93 | Down $ -0.11 | $110.01 | $109.93 | 1,200 |
| 12:52 PM | $110.03 | Down $ -0.02 | $110.08 | $110.03 | 700 |
| 12:51 PM | $110.05 | Down $ -0.06 | $110.11 | $110.04 | 3,900 |
| 12:50 PM | $110.11 | Down $ -0.08 | $110.16 | $110.10 | 2,100 |
| 12:49 PM | $110.19 | Up $0.19 | $110.19 | $110.00 | 1,900 |
| 12:48 PM | $110.00 | Down $ -0.02 | $110.05 | $110.00 | 700 |
| 12:47 PM | $110.02 | Down $ -0.11 | $110.09 | $110.02 | 1,200 |
| 12:46 PM | $110.13 | Down $ -0.07 | $110.19 | $110.13 | 400 |
| 12:45 PM | $110.20 | Down $ -0.06 | $110.30 | $110.20 | 2,600 |
| 12:44 PM | $110.26 | Down $ -0.04 | $110.35 | $110.26 | 1,500 |
| 12:43 PM | $110.30 | Down $ -0.02 | $110.30 | $110.27 | 500 |
| 12:42 PM | $110.32 | Up $0.13 | $110.32 | $110.22 | 2,600 |
| 12:41 PM | $110.19 | Down $ -0.02 | $110.21 | $110.17 | 900 |
| 12:40 PM | $110.21 | Up $0.03 | $110.21 | $110.20 | 800 |
| 12:39 PM | $110.18 | Up $0.09 | $110.18 | $110.11 | 1,500 |
| 12:38 PM | $110.09 | Up $0.03 | $110.09 | $110.05 | 1,800 |
| 12:37 PM | $110.06 | Up $0.00 | $110.09 | $110.03 | 1,100 |
| 12:36 PM | $110.06 | Up $0.02 | $110.06 | $110.03 | 1,600 |
| 12:35 PM | $110.04 | Up $0.04 | $110.10 | $109.96 | 12,800 |
| 12:34 PM | $110.00 | Up $0.12 | $110.03 | $109.86 | 8,800 |
| 12:33 PM | $109.88 | Up $0.01 | $109.90 | $109.84 | 2,000 |
| 12:32 PM | $109.87 | Up $0.01 | $109.87 | $109.86 | 500 |
| 12:31 PM | $109.86 | Up $0.10 | $109.86 | $109.80 | 1,000 |
| 12:30 PM | $109.76 | Up $0.02 | $109.76 | $109.70 | 700 |
| 12:29 PM | $109.74 | Down $ -0.03 | $109.74 | $109.74 | 200 |
| 12:28 PM | $109.77 | Up $0.03 | $109.77 | $109.72 | 1,800 |
| 12:27 PM | $109.74 | Down $ -0.02 | $109.79 | $109.74 | 1,800 |
| 12:26 PM | $109.76 | Up $0.00 | $109.77 | $109.72 | 1,300 |
| 12:25 PM | $109.76 | Up $0.09 | $109.76 | $109.69 | 1,600 |
| 12:24 PM | $109.67 | Down $ -0.03 | $109.71 | $109.66 | 1,400 |
| 12:23 PM | $109.70 | Up $0.04 | $109.70 | $109.68 | 700 |
| 12:22 PM | $109.66 | Down $ -0.05 | $109.68 | $109.66 | 700 |
| 12:21 PM | $109.71 | Up $0.06 | $109.71 | $109.65 | 900 |
| 12:20 PM | $109.65 | Down $ -0.06 | $109.71 | $109.64 | 1,900 |
| 12:19 PM | $109.71 | Up $0.02 | $109.71 | $109.71 | 300 |
| 12:18 PM | $109.69 | Down $ -0.03 | $109.71 | $109.67 | 800 |
| 12:17 PM | $109.72 | Up $0.12 | $109.72 | $109.61 | 2,000 |
| 12:16 PM | $109.60 | Up $0.06 | $109.60 | $109.58 | 600 |
| 12:15 PM | $109.54 | Up $0.05 | $109.54 | $109.53 | 600 |
| 12:14 PM | $109.49 | Up $0.02 | $109.49 | $109.44 | 500 |
| 12:13 PM | $109.47 | Up $0.05 | $109.47 | $109.42 | 2,900 |
| 12:12 PM | $109.42 | Down $ -0.03 | $109.42 | $109.40 | 600 |
| 12:11 PM | $109.45 | Down $ -0.11 | $109.53 | $109.45 | 800 |
| 12:10 PM | $109.56 | Up $0.07 | $109.63 | $109.53 | 4,000 |
| 12:09 PM | $109.49 | Up $0.08 | $109.49 | $109.41 | 1,000 |
| 12:08 PM | $109.41 | Up $0.01 | $109.41 | $109.28 | 3,800 |
| 12:07 PM | $109.40 | Down $ -0.10 | $109.46 | $109.40 | 300 |
| 12:06 PM | $109.50 | Down $ -0.06 | $109.54 | $109.50 | 1,700 |
| 12:05 PM | $109.56 | Down $ -0.04 | $109.58 | $109.56 | 500 |
| 12:04 PM | $109.60 | Down $ -0.02 | $109.63 | $109.60 | 300 |
| 12:03 PM | $109.62 | Down $ -0.01 | $109.62 | $109.62 | 100 |
| 12:02 PM | $109.63 | Down $ -0.02 | $109.63 | $109.63 | 100 |
| 12:01 PM | $109.65 | Down $ -0.02 | $109.69 | $109.65 | 400 |
| 12:00 PM | $109.67 | Up $0.03 | $109.67 | $109.64 | 200 |
| 11:59 AM | $109.64 | Up $0.03 | $109.64 | $109.63 | 300 |
| 11:58 AM | $109.61 | Up $0.06 | $109.64 | $109.52 | 1,500 |
| 11:57 AM | $109.55 | Down $ -0.11 | $109.64 | $109.55 | 800 |
| 11:56 AM | $109.66 | Down $ -0.01 | $109.66 | $109.66 | 100 |
| 11:55 AM | $109.67 | Down $ -0.10 | $109.75 | $109.67 | 2,300 |
| 11:54 AM | $109.77 | Up $0.02 | $109.78 | $109.75 | 1,600 |
| 11:53 AM | $109.75 | Down $ -0.02 | $109.78 | $109.75 | 3,900 |
| 11:52 AM | $109.77 | Up $0.00 | $109.78 | $109.77 | 700 |
| 11:51 AM | $109.77 | Down $ -0.05 | $109.77 | $109.72 | 2,300 |
| 11:50 AM | $109.81 | Down $ -0.05 | $109.84 | $109.77 | 1,100 |
| 11:49 AM | $109.86 | Up $0.05 | $109.89 | $109.80 | 1,500 |
| 11:48 AM | $109.81 | Up $0.02 | $109.83 | $109.80 | 800 |
| 11:47 AM | $109.79 | Up $0.01 | $109.81 | $109.76 | 1,600 |
| 11:46 AM | $109.78 | Down $ -0.14 | $109.88 | $109.78 | 1,700 |
| 11:45 AM | $109.92 | Up $0.00 | $109.95 | $109.89 | 500 |
| 11:44 AM | $109.92 | Down $ -0.03 | $109.95 | $109.92 | 200 |
| 11:43 AM | $109.95 | Down $ -0.03 | $110.02 | $109.95 | 1,500 |
| 11:42 AM | $109.98 | Down $ -0.08 | $110.05 | $109.96 | 2,200 |
| 11:41 AM | $110.06 | Down $ -0.09 | $110.13 | $110.04 | 3,300 |
| 11:40 AM | $110.15 | Up $0.01 | $110.15 | $110.13 | 800 |
| 11:39 AM | $110.14 | Up $0.07 | $110.14 | $110.09 | 900 |
| 11:38 AM | $110.07 | Down $ -0.06 | $110.09 | $110.06 | 800 |
| 11:36 AM | $110.13 | Up $0.11 | $110.13 | $109.98 | 1,900 |
| 11:36 AM | $110.13 | Up $0.00 | $110.13 | $109.98 | 0 |
| 11:35 AM | $110.02 | Up $0.02 | $110.03 | $110.02 | 900 |
| 11:34 AM | $110.00 | Down $ -0.02 | $110.06 | $110.00 | 1,300 |
| 11:33 AM | $110.02 | Up $0.03 | $110.03 | $109.99 | 600 |
| 11:32 AM | $109.99 | Up $0.05 | $110.03 | $109.94 | 1,400 |
| 11:31 AM | $109.94 | Up $0.19 | $109.94 | $109.76 | 2,500 |
| 11:30 AM | $109.75 | Down $ -0.06 | $109.83 | $109.74 | 4,000 |
| 11:29 AM | $109.81 | Down $ -0.03 | $109.84 | $109.80 | 600 |
| 11:28 AM | $109.84 | Down $ -0.02 | $109.85 | $109.81 | 1,200 |
| 11:27 AM | $109.86 | Up $0.01 | $109.89 | $109.84 | 800 |
| 11:26 AM | $109.85 | Up $0.00 | $109.85 | $109.82 | 500 |
| 11:25 AM | $109.85 | Up $0.01 | $109.89 | $109.79 | 1,700 |
| 11:24 AM | $109.84 | Up $0.09 | $109.84 | $109.80 | 1,500 |
| 11:23 AM | $109.75 | Up $0.01 | $109.75 | $109.72 | 400 |
| 11:22 AM | $109.74 | Down $ -0.08 | $109.80 | $109.72 | 3,300 |
| 11:21 AM | $109.82 | Up $0.02 | $109.82 | $109.80 | 800 |
| 11:20 AM | $109.80 | Up $0.08 | $109.80 | $109.73 | 6,800 |
| 11:19 AM | $109.72 | Up $0.02 | $109.73 | $109.71 | 500 |
| 11:18 AM | $109.70 | Down $ -0.02 | $109.70 | $109.67 | 1,200 |
| 11:17 AM | $109.72 | Up $0.03 | $109.72 | $109.70 | 1,100 |
| 11:16 AM | $109.69 | Up $0.00 | $109.76 | $109.69 | 1,800 |
| 11:15 AM | $109.69 | Down $ -0.14 | $109.81 | $109.64 | 4,700 |
| 11:14 AM | $109.83 | Down $ -0.01 | $109.85 | $109.81 | 3,300 |
| 11:13 AM | $109.84 | Up $0.02 | $109.87 | $109.83 | 2,000 |
| 11:12 AM | $109.82 | Down $ -0.03 | $109.85 | $109.82 | 3,500 |
| 11:11 AM | $109.85 | Up $0.03 | $109.88 | $109.80 | 5,300 |
| 11:10 AM | $109.82 | Up $0.02 | $109.84 | $109.81 | 1,500 |
| 11:09 AM | $109.79 | Down $ -0.04 | $109.86 | $109.79 | 1,800 |
| 11:08 AM | $109.83 | Up $0.01 | $109.87 | $109.80 | 1,400 |
| 11:07 AM | $109.82 | Up $0.01 | $109.84 | $109.78 | 5,200 |
| 11:06 AM | $109.81 | Down $ -0.01 | $109.85 | $109.81 | 1,200 |
| 11:05 AM | $109.82 | Up $0.02 | $109.87 | $109.80 | 2,300 |
| 11:04 AM | $109.80 | Down $ -0.11 | $109.90 | $109.79 | 3,900 |
| 11:03 AM | $109.91 | Down $ -0.09 | $109.99 | $109.91 | 1,400 |
| 11:02 AM | $110.00 | Down $ -0.06 | $110.06 | $110.00 | 4,600 |
| 11:01 AM | $110.06 | Down $ -0.03 | $110.10 | $110.05 | 1,400 |
| 11:00 AM | $110.09 | Down $ -0.07 | $110.14 | $110.09 | 700 |
| 10:59 AM | $110.16 | Down $ -0.09 | $110.27 | $110.16 | 1,100 |
| 10:58 AM | $110.25 | Up $0.15 | $110.26 | $110.11 | 3,200 |
| 10:57 AM | $110.10 | Up $0.00 | $110.11 | $110.08 | 800 |
| 10:56 AM | $110.10 | Down $ -0.02 | $110.13 | $110.05 | 2,300 |
| 10:55 AM | $110.12 | Down $ -0.07 | $110.18 | $110.10 | 1,100 |
| 10:54 AM | $110.19 | Up $0.02 | $110.21 | $110.14 | 1,700 |
| 10:53 AM | $110.17 | Down $ -0.15 | $110.29 | $110.17 | 3,000 |
| 10:52 AM | $110.32 | Up $0.05 | $110.34 | $110.32 | 600 |
| 10:51 AM | $110.27 | Down $ -0.04 | $110.32 | $110.27 | 900 |
| 10:50 AM | $110.31 | Down $ -0.01 | $110.34 | $110.28 | 3,100 |
| 10:49 AM | $110.32 | Down $ -0.03 | $110.37 | $110.30 | 8,800 |
| 10:48 AM | $110.35 | Up $0.03 | $110.39 | $110.31 | 5,100 |
| 10:47 AM | $110.32 | Up $0.03 | $110.32 | $110.22 | 1,300 |
| 10:46 AM | $110.29 | Down $ -0.03 | $110.29 | $110.26 | 600 |
| 10:45 AM | $110.32 | Up $0.07 | $110.35 | $110.29 | 5,800 |
| 10:44 AM | $110.25 | Down $ -0.04 | $110.29 | $110.25 | 700 |
| 10:43 AM | $110.29 | Up $0.04 | $110.31 | $110.22 | 2,500 |
| 10:42 AM | $110.25 | Down $ -0.11 | $110.34 | $110.25 | 1,200 |
| 10:41 AM | $110.36 | Up $0.08 | $110.36 | $110.29 | 1,800 |
| 10:40 AM | $110.28 | Down $ -0.07 | $110.32 | $110.25 | 4,500 |
| 10:39 AM | $110.35 | Up $0.06 | $110.37 | $110.32 | 2,700 |
| 10:38 AM | $110.29 | Down $ -0.08 | $110.40 | $110.28 | 1,100 |
| 10:37 AM | $110.37 | Down $ -0.15 | $110.52 | $110.35 | 1,600 |
| 10:36 AM | $110.52 | Up $0.06 | $110.52 | $110.49 | 500 |
| 10:35 AM | $110.46 | Down $ -0.03 | $110.53 | $110.46 | 1,200 |
| 10:34 AM | $110.49 | Down $ -0.06 | $110.50 | $110.45 | 400 |
| 10:33 AM | $110.55 | Up $0.05 | $110.55 | $110.49 | 800 |
| 10:32 AM | $110.50 | Down $ -0.05 | $110.52 | $110.50 | 200 |
| 10:31 AM | $110.55 | Up $0.00 | $110.60 | $110.55 | 300 |
| 10:30 AM | $110.55 | Down $ -0.10 | $110.60 | $110.55 | 500 |
| 10:29 AM | $110.65 | Up $0.07 | $110.65 | $110.59 | 400 |
| 10:28 AM | $110.58 | Up $0.08 | $110.58 | $110.55 | 200 |
| 10:27 AM | $110.50 | Down $ -0.05 | $110.53 | $110.50 | 300 |
| 10:26 AM | $110.55 | Down $ -0.05 | $110.55 | $110.55 | 100 |
| 10:25 AM | $110.60 | Up $0.14 | $110.60 | $110.54 | 700 |
| 10:24 AM | $110.46 | Down $ -0.04 | $110.49 | $110.46 | 400 |
| 10:23 AM | $110.50 | Down $ -0.01 | $110.51 | $110.50 | 300 |
| 10:22 AM | $110.51 | Up $0.03 | $110.51 | $110.51 | 100 |
| 10:21 AM | $110.48 | Down $ -0.05 | $110.49 | $110.45 | 1,300 |
| 10:20 AM | $110.53 | Up $0.06 | $110.53 | $110.50 | 200 |
| 10:19 AM | $110.47 | Down $ -0.07 | $110.52 | $110.47 | 300 |
| 10:18 AM | $110.54 | Down $ -0.02 | $110.57 | $110.52 | 600 |
| 10:17 AM | $110.56 | Up $0.10 | $110.56 | $110.52 | 500 |
| 10:16 AM | $110.46 | Up $0.00 | $110.47 | $110.46 | 200 |
| 10:15 AM | $110.46 | Down $ -0.19 | $110.57 | $110.45 | 2,600 |
| 10:14 AM | $110.65 | Up $0.04 | $110.65 | $110.61 | 400 |
| 10:13 AM | $110.61 | Up $0.02 | $110.61 | $110.54 | 600 |
| 10:12 AM | $110.59 | Down $ -0.14 | $110.68 | $110.59 | 200 |
| 10:11 AM | $110.73 | Down $ -0.10 | $110.73 | $110.73 | 500 |
| 10:10 AM | $110.83 | Up $0.01 | $110.85 | $110.77 | 1,300 |
| 10:09 AM | $110.82 | Up $0.04 | $110.85 | $110.82 | 400 |
| 10:08 AM | $110.78 | Down $ -0.03 | $110.83 | $110.78 | 1,000 |
| 10:07 AM | $110.81 | Up $0.12 | $110.81 | $110.69 | 2,100 |
| 10:06 AM | $110.69 | Down $ -0.05 | $110.75 | $110.69 | 1,300 |
| 10:05 AM | $110.74 | Down $ -0.05 | $110.79 | $110.74 | 500 |
| 10:04 AM | $110.79 | Down $ -0.01 | $110.86 | $110.79 | 1,600 |
| 10:03 AM | $110.80 | Up $0.01 | $110.89 | $110.78 | 2,200 |
| 10:02 AM | $110.79 | Down $ -0.04 | $110.91 | $110.79 | 600 |
| 10:01 AM | $110.83 | Up $0.08 | $110.83 | $110.77 | 400 |
| 10:00 AM | $110.75 | Up $0.09 | $110.75 | $110.67 | 800 |
| 09:59 AM | $110.66 | Down $ -0.11 | $110.66 | $110.58 | 1,100 |
| 09:58 AM | $110.77 | Down $ -0.08 | $110.78 | $110.69 | 1,000 |
| 09:57 AM | $110.85 | Up $0.07 | $110.88 | $110.78 | 900 |
| 09:56 AM | $110.78 | Up $0.02 | $110.80 | $110.78 | 500 |
| 09:55 AM | $110.76 | Up $0.14 | $110.80 | $110.67 | 1,200 |
| 09:54 AM | $110.62 | Down $ -0.06 | $110.66 | $110.62 | 1,000 |
| 09:53 AM | $110.68 | Down $ -0.04 | $110.80 | $110.59 | 2,300 |
| 09:52 AM | $110.72 | Down $ -0.35 | $110.91 | $110.72 | 2,200 |
| 09:51 AM | $111.07 | Up $0.13 | $111.07 | $110.97 | 900 |
| 09:50 AM | $110.94 | Up $0.08 | $110.94 | $110.85 | 300 |
| 09:49 AM | $110.86 | Down $ -0.03 | $110.96 | $110.86 | 500 |
| 09:48 AM | $110.89 | Down $ -0.13 | $110.99 | $110.89 | 800 |
| 09:47 AM | $111.02 | Down $ -0.14 | $111.15 | $110.97 | 2,000 |
| 09:46 AM | $111.16 | Down $ -0.21 | $111.24 | $111.16 | 400 |
| 09:45 AM | $111.37 | Up $0.12 | $111.42 | $111.25 | 2,900 |
| 09:44 AM | $111.25 | Down $ -0.04 | $111.25 | $111.17 | 800 |
| 09:43 AM | $111.29 | Down $ -0.20 | $111.39 | $111.29 | 600 |
| 09:42 AM | $111.49 | Up $0.09 | $111.53 | $111.42 | 2,700 |
| 09:41 AM | $111.40 | Up $0.34 | $111.46 | $111.08 | 3,600 |
| 09:40 AM | $111.06 | Down $ -0.10 | $111.24 | $111.06 | 4,100 |
| 09:39 AM | $111.16 | Up $0.34 | $111.16 | $111.01 | 700 |
| 09:38 AM | $110.82 | Down $ -0.05 | $110.88 | $110.82 | 200 |
| 09:37 AM | $110.87 | Down $ -0.03 | $110.87 | $110.87 | 100 |
| 09:36 AM | $110.90 | Down $ -0.20 | $110.90 | $110.89 | 700 |
| 09:35 AM | $111.10 | Down $ -0.15 | $111.24 | $111.10 | 500 |
| 09:34 AM | $111.25 | Up $0.01 | $111.25 | $111.25 | 500 |
| 09:33 AM | $111.24 | Up $0.01 | $111.24 | $111.08 | 600 |
| 09:32 AM | $111.23 | Up $0.01 | $111.33 | $111.15 | 900 |
| 09:31 AM | $111.22 | Down $ -0.03 | $111.22 | $111.19 | 500 |
| 09:30 AM | $111.25 | Up $0.15 | $111.53 | $111.11 | 11,100 |
| Previous close | $111.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/07/2025 | $110.28 | $109.64 | $110.35 | $109.28 | 782,700 |
| 02/07/2025 | $111.10 | $110.88 | $111.21 | $110.32 | 1,014,500 |
| 30/06/2025 | $108.18 | $107.35 | $108.18 | $107.20 | 1,126,200 |
| 27/06/2025 | $107.37 | $107.98 | $108.16 | $105.09 | 1,810,700 |
| 26/06/2025 | $107.77 | $107.51 | $108.09 | $107.32 | 1,026,800 |
| 25/06/2025 | $106.93 | $107.47 | $107.50 | $106.75 | 1,992,500 |
| 24/06/2025 | $108.77 | $108.97 | $109.48 | $108.26 | 1,269,700 |
| 23/06/2025 | $109.67 | $109.83 | $109.93 | $108.96 | 1,802,100 |
| 20/06/2025 | $110.20 | $111.15 | $111.23 | $109.94 | 1,891,200 |
| 19/06/2025 | $110.31 | $111.01 | $111.26 | $110.31 | 364,800 |
| 18/06/2025 | $109.83 | $110.15 | $110.28 | $109.66 | 1,184,900 |
| 17/06/2025 | $109.33 | $109.93 | $109.95 | $108.95 | 818,900 |
| 16/06/2025 | $110.88 | $110.10 | $111.30 | $110.09 | 1,495,000 |
| 13/06/2025 | $109.24 | $109.99 | $110.16 | $108.98 | 1,360,300 |
| 12/06/2025 | $110.44 | $109.90 | $110.44 | $109.69 | 722,600 |
| 11/06/2025 | $110.41 | $110.13 | $110.72 | $109.56 | 652,200 |
| 10/06/2025 | $111.14 | $111.14 | $111.32 | $110.17 | 837,500 |
| 09/06/2025 | $111.78 | $111.87 | $112.42 | $111.68 | 947,800 |
| 06/06/2025 | $112.19 | $112.68 | $112.83 | $111.89 | 988,400 |
| 05/06/2025 | $111.90 | $112.03 | $112.35 | $111.64 | 572,800 |
| 04/06/2025 | $112.22 | $112.70 | $113.12 | $112.18 | 1,072,700 |
| 03/06/2025 | $112.76 | $113.26 | $113.39 | $112.41 | 618,300 |
| 02/06/2025 | $111.54 | $110.39 | $111.96 | $110.27 | 758,000 |
| 30/05/2025 | $112.09 | $112.24 | $112.65 | $111.83 | 2,489,800 |
| 29/05/2025 | $112.09 | $111.47 | $112.14 | $111.32 | 570,600 |
| 28/05/2025 | $111.76 | $112.06 | $112.36 | $111.54 | 846,100 |
| 27/05/2025 | $111.45 | $112.02 | $112.28 | $111.19 | 1,349,600 |
| 26/05/2025 | $111.56 | $111.80 | $112.02 | $111.23 | 770,900 |
| 23/05/2025 | $109.98 | $110.50 | $110.88 | $109.93 | 890,300 |
| 22/05/2025 | $111.47 | $111.50 | $112.00 | $111.27 | 898,800 |
Graphs are not available, please refer to the detailed table