Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
103.36 Down -0.19 (-0.18 %)
Delayed : 2025/12/12 17:40:00
- Previous close $103.55
- Opening $104.10
- Today High $104.10
- Today Low $102.95
- Price Bid $103.30
- Price Ask $103.30
- 52 Weeks High $118.80
- 52 Weeks Low $94.60
- Size Bid 3
- Size Ask 1
- Volume 1,049,408
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $103.36 | Down $ -0.15 | $103.36 | $103.36 | 605,300 |
| 03:59 PM | $103.51 | Up $0.13 | $103.51 | $103.30 | 37,800 |
| 03:58 PM | $103.39 | Down $ -0.05 | $103.44 | $103.37 | 12,600 |
| 03:57 PM | $103.44 | Up $0.04 | $103.44 | $103.35 | 9,300 |
| 03:56 PM | $103.40 | Down $ -0.03 | $103.45 | $103.35 | 7,600 |
| 03:55 PM | $103.44 | Up $0.00 | $103.46 | $103.40 | 10,100 |
| 03:54 PM | $103.43 | Down $ -0.01 | $103.44 | $103.41 | 3,900 |
| 03:53 PM | $103.44 | Down $ -0.02 | $103.46 | $103.44 | 1,800 |
| 03:52 PM | $103.46 | Down $ -0.01 | $103.49 | $103.46 | 3,500 |
| 03:51 PM | $103.47 | Up $0.00 | $103.48 | $103.44 | 2,800 |
| 03:50 PM | $103.47 | Up $0.03 | $103.53 | $103.42 | 8,500 |
| 03:49 PM | $103.44 | Down $ -0.03 | $103.48 | $103.43 | 5,700 |
| 03:48 PM | $103.47 | Up $0.01 | $103.47 | $103.46 | 500 |
| 03:47 PM | $103.46 | Down $ -0.01 | $103.49 | $103.46 | 3,200 |
| 03:46 PM | $103.47 | Up $0.03 | $103.50 | $103.45 | 2,400 |
| 03:45 PM | $103.44 | Up $0.05 | $103.45 | $103.40 | 5,000 |
| 03:44 PM | $103.39 | Up $0.01 | $103.39 | $103.36 | 1,100 |
| 03:43 PM | $103.38 | Down $ -0.02 | $103.38 | $103.38 | 500 |
| 03:42 PM | $103.40 | Up $0.00 | $103.41 | $103.39 | 2,700 |
| 03:41 PM | $103.40 | Up $0.04 | $103.42 | $103.34 | 1,600 |
| 03:40 PM | $103.36 | Up $0.00 | $103.36 | $103.32 | 3,100 |
| 03:39 PM | $103.36 | Down $ -0.02 | $103.37 | $103.34 | 1,500 |
| 03:38 PM | $103.37 | Up $0.02 | $103.37 | $103.33 | 1,500 |
| 03:37 PM | $103.35 | Down $ -0.05 | $103.40 | $103.35 | 4,700 |
| 03:36 PM | $103.40 | Up $0.01 | $103.40 | $103.40 | 400 |
| 03:35 PM | $103.39 | Up $0.01 | $103.40 | $103.39 | 400 |
| 03:34 PM | $103.38 | Up $0.02 | $103.38 | $103.36 | 800 |
| 03:33 PM | $103.36 | Up $0.02 | $103.36 | $103.35 | 300 |
| 03:32 PM | $103.34 | Up $0.02 | $103.34 | $103.29 | 1,300 |
| 03:31 PM | $103.32 | Down $ -0.04 | $103.38 | $103.32 | 2,300 |
| 03:30 PM | $103.36 | Up $0.01 | $103.38 | $103.36 | 600 |
| 03:29 PM | $103.35 | Up $0.01 | $103.36 | $103.34 | 400 |
| 03:28 PM | $103.34 | Up $0.00 | $103.34 | $103.31 | 1,100 |
| 03:27 PM | $103.34 | Down $ -0.01 | $103.38 | $103.34 | 900 |
| 03:26 PM | $103.35 | Down $ -0.02 | $103.38 | $103.34 | 1,700 |
| 03:25 PM | $103.37 | Down $ -0.06 | $103.42 | $103.37 | 1,200 |
| 03:24 PM | $103.43 | Down $ -0.03 | $103.47 | $103.43 | 1,500 |
| 03:23 PM | $103.46 | Up $0.05 | $103.48 | $103.45 | 1,100 |
| 03:22 PM | $103.41 | Down $ -0.09 | $103.51 | $103.41 | 1,900 |
| 03:21 PM | $103.50 | Up $0.00 | $103.51 | $103.50 | 500 |
| 03:20 PM | $103.50 | Up $0.02 | $103.50 | $103.47 | 1,200 |
| 03:19 PM | $103.48 | Up $0.01 | $103.48 | $103.47 | 400 |
| 03:18 PM | $103.47 | Down $ -0.02 | $103.49 | $103.47 | 700 |
| 03:17 PM | $103.49 | Down $ -0.01 | $103.51 | $103.49 | 1,000 |
| 03:16 PM | $103.50 | Down $ -0.02 | $103.50 | $103.50 | 100 |
| 03:15 PM | $103.51 | Down $ -0.03 | $103.54 | $103.51 | 600 |
| 03:14 PM | $103.54 | Down $ -0.02 | $103.57 | $103.54 | 1,500 |
| 03:13 PM | $103.56 | Up $0.00 | $103.57 | $103.55 | 1,000 |
| 03:11 PM | $103.56 | Down $ -0.03 | $103.58 | $103.56 | 1,500 |
| 03:11 PM | $103.56 | Up $0.00 | $103.58 | $103.56 | 0 |
| 03:10 PM | $103.59 | Down $ -0.02 | $103.60 | $103.59 | 400 |
| 03:09 PM | $103.61 | Up $0.02 | $103.61 | $103.59 | 3,900 |
| 03:08 PM | $103.59 | Up $0.02 | $103.59 | $103.59 | 100 |
| 03:07 PM | $103.57 | Up $0.00 | $103.59 | $103.57 | 300 |
| 03:06 PM | $103.57 | Down $ -0.01 | $103.60 | $103.57 | 1,100 |
| 03:05 PM | $103.58 | Down $ -0.03 | $103.63 | $103.57 | 3,400 |
| 03:04 PM | $103.61 | Up $0.02 | $103.62 | $103.59 | 600 |
| 03:03 PM | $103.59 | Down $ -0.02 | $103.60 | $103.59 | 300 |
| 03:02 PM | $103.61 | Up $0.01 | $103.63 | $103.59 | 2,100 |
| 03:01 PM | $103.60 | Up $0.00 | $103.61 | $103.59 | 1,100 |
| 03:00 PM | $103.60 | Up $0.07 | $103.60 | $103.55 | 1,200 |
| 02:59 PM | $103.53 | Down $ -0.02 | $103.56 | $103.53 | 500 |
| 02:58 PM | $103.55 | Up $0.00 | $103.56 | $103.54 | 1,500 |
| 02:57 PM | $103.55 | Down $ -0.03 | $103.58 | $103.55 | 1,300 |
| 02:56 PM | $103.58 | Up $0.03 | $103.58 | $103.56 | 600 |
| 02:55 PM | $103.55 | Down $ -0.03 | $103.56 | $103.55 | 400 |
| 02:54 PM | $103.58 | Up $0.00 | $103.59 | $103.57 | 500 |
| 02:53 PM | $103.58 | Up $0.03 | $103.58 | $103.55 | 1,200 |
| 02:52 PM | $103.55 | Up $0.00 | $103.55 | $103.54 | 700 |
| 02:51 PM | $103.55 | Down $ -0.01 | $103.58 | $103.55 | 2,300 |
| 02:50 PM | $103.56 | Up $0.01 | $103.56 | $103.55 | 200 |
| 02:49 PM | $103.55 | Up $0.04 | $103.55 | $103.47 | 2,100 |
| 02:48 PM | $103.51 | Down $ -0.01 | $103.53 | $103.51 | 500 |
| 02:47 PM | $103.52 | Up $0.02 | $103.52 | $103.50 | 400 |
| 02:46 PM | $103.50 | Down $ -0.03 | $103.52 | $103.50 | 1,000 |
| 02:45 PM | $103.53 | Up $0.02 | $103.53 | $103.51 | 400 |
| 02:43 PM | $103.51 | Up $0.02 | $103.51 | $103.49 | 900 |
| 02:43 PM | $103.51 | Up $0.00 | $103.51 | $103.49 | 0 |
| 02:41 PM | $103.49 | Down $ -0.01 | $103.49 | $103.45 | 400 |
| 02:41 PM | $103.49 | Up $0.00 | $103.49 | $103.45 | 0 |
| 02:40 PM | $103.50 | Down $ -0.04 | $103.53 | $103.50 | 600 |
| 02:39 PM | $103.54 | Down $ -0.03 | $103.55 | $103.54 | 400 |
| 02:38 PM | $103.58 | Down $ -0.05 | $103.64 | $103.57 | 5,500 |
| 02:37 PM | $103.62 | Down $ -0.01 | $103.64 | $103.62 | 700 |
| 02:36 PM | $103.63 | Up $0.00 | $103.64 | $103.63 | 800 |
| 02:35 PM | $103.63 | Down $ -0.03 | $103.63 | $103.63 | 2,200 |
| 02:34 PM | $103.66 | Down $ -0.06 | $103.70 | $103.66 | 900 |
| 02:33 PM | $103.72 | Down $ -0.01 | $103.76 | $103.72 | 6,400 |
| 02:31 PM | $103.73 | Up $0.02 | $103.73 | $103.69 | 1,000 |
| 02:31 PM | $103.73 | Up $0.00 | $103.73 | $103.69 | 0 |
| 02:30 PM | $103.71 | Up $0.00 | $103.71 | $103.71 | 400 |
| 02:27 PM | $103.71 | Down $ -0.04 | $103.71 | $103.71 | 400 |
| 02:27 PM | $103.71 | Up $0.00 | $103.71 | $103.71 | 0 |
| 02:27 PM | $103.71 | Up $0.00 | $103.71 | $103.71 | 0 |
| 02:26 PM | $103.75 | Down $ -0.04 | $103.78 | $103.75 | 1,100 |
| 02:25 PM | $103.79 | Up $0.01 | $103.80 | $103.79 | 500 |
| 02:23 PM | $103.78 | Down $ -0.02 | $103.79 | $103.78 | 700 |
| 02:23 PM | $103.78 | Up $0.00 | $103.79 | $103.78 | 0 |
| 02:22 PM | $103.80 | Up $0.04 | $103.80 | $103.75 | 1,000 |
| 02:20 PM | $103.76 | Up $0.00 | $103.76 | $103.74 | 3,300 |
| 02:20 PM | $103.76 | Up $0.00 | $103.76 | $103.74 | 0 |
| 02:19 PM | $103.76 | Up $0.01 | $103.76 | $103.76 | 300 |
| 02:18 PM | $103.75 | Up $0.00 | $103.75 | $103.75 | 200 |
| 02:17 PM | $103.75 | Up $0.04 | $103.75 | $103.75 | 700 |
| 02:16 PM | $103.71 | Down $ -0.01 | $103.73 | $103.71 | 400 |
| 02:15 PM | $103.72 | Up $0.05 | $103.72 | $103.72 | 200 |
| 02:13 PM | $103.67 | Down $ -0.04 | $103.69 | $103.67 | 200 |
| 02:13 PM | $103.67 | Up $0.00 | $103.69 | $103.67 | 0 |
| 02:12 PM | $103.71 | Up $0.01 | $103.71 | $103.67 | 1,500 |
| 02:11 PM | $103.70 | Down $ -0.05 | $103.72 | $103.69 | 1,000 |
| 02:08 PM | $103.75 | Up $0.03 | $103.75 | $103.74 | 200 |
| 02:08 PM | $103.75 | Up $0.00 | $103.75 | $103.74 | 0 |
| 02:08 PM | $103.75 | Up $0.00 | $103.75 | $103.74 | 0 |
| 02:07 PM | $103.72 | Down $ -0.02 | $103.72 | $103.72 | 100 |
| 02:06 PM | $103.74 | Up $0.02 | $103.74 | $103.73 | 400 |
| 02:05 PM | $103.72 | Down $ -0.03 | $103.77 | $103.72 | 1,300 |
| 02:03 PM | $103.76 | Up $0.03 | $103.76 | $103.74 | 600 |
| 02:03 PM | $103.76 | Up $0.00 | $103.76 | $103.74 | 0 |
| 02:01 PM | $103.72 | Down $ -0.08 | $103.73 | $103.72 | 300 |
| 02:01 PM | $103.72 | Up $0.00 | $103.73 | $103.72 | 0 |
| 02:00 PM | $103.80 | Down $ -0.01 | $103.80 | $103.80 | 600 |
| 01:59 PM | $103.81 | Down $ -0.04 | $103.85 | $103.81 | 2,700 |
| 01:58 PM | $103.85 | Down $ -0.02 | $103.85 | $103.83 | 400 |
| 01:57 PM | $103.87 | Down $ -0.01 | $103.87 | $103.86 | 700 |
| 01:56 PM | $103.88 | Down $ -0.03 | $103.88 | $103.88 | 300 |
| 01:55 PM | $103.91 | Up $0.03 | $103.91 | $103.91 | 100 |
| 01:54 PM | $103.88 | Down $ -0.01 | $103.88 | $103.87 | 300 |
| 01:53 PM | $103.89 | Up $0.00 | $103.89 | $103.89 | 400 |
| 01:52 PM | $103.89 | Down $ -0.03 | $103.92 | $103.89 | 1,200 |
| 01:50 PM | $103.92 | Up $0.02 | $103.92 | $103.91 | 500 |
| 01:50 PM | $103.92 | Up $0.00 | $103.92 | $103.91 | 0 |
| 01:49 PM | $103.90 | Up $0.02 | $103.90 | $103.90 | 200 |
| 01:48 PM | $103.88 | Up $0.01 | $103.88 | $103.88 | 100 |
| 01:47 PM | $103.87 | Up $0.01 | $103.87 | $103.87 | 100 |
| 01:46 PM | $103.86 | Up $0.01 | $103.86 | $103.85 | 500 |
| 01:44 PM | $103.85 | Down $ -0.02 | $103.85 | $103.82 | 2,900 |
| 01:44 PM | $103.85 | Up $0.00 | $103.85 | $103.82 | 0 |
| 01:41 PM | $103.87 | Up $0.00 | $103.87 | $103.87 | 100 |
| 01:41 PM | $103.87 | Up $0.00 | $103.87 | $103.87 | 0 |
| 01:41 PM | $103.87 | Up $0.00 | $103.87 | $103.87 | 0 |
| 01:39 PM | $103.87 | Up $0.04 | $103.87 | $103.85 | 200 |
| 01:39 PM | $103.87 | Up $0.00 | $103.87 | $103.85 | 0 |
| 01:38 PM | $103.83 | Down $ -0.05 | $103.85 | $103.83 | 600 |
| 01:37 PM | $103.88 | Up $0.02 | $103.88 | $103.86 | 800 |
| 01:36 PM | $103.86 | Up $0.01 | $103.86 | $103.86 | 200 |
| 01:34 PM | $103.85 | Up $0.05 | $103.85 | $103.85 | 400 |
| 01:34 PM | $103.85 | Up $0.00 | $103.85 | $103.85 | 0 |
| 01:33 PM | $103.80 | Up $0.02 | $103.80 | $103.80 | 400 |
| 01:32 PM | $103.78 | Down $ -0.05 | $103.81 | $103.78 | 1,600 |
| 01:30 PM | $103.83 | Up $0.08 | $103.83 | $103.76 | 1,600 |
| 01:30 PM | $103.83 | Up $0.00 | $103.83 | $103.76 | 0 |
| 01:28 PM | $103.75 | Down $ -0.04 | $103.78 | $103.75 | 1,200 |
| 01:28 PM | $103.75 | Up $0.00 | $103.78 | $103.75 | 0 |
| 01:26 PM | $103.79 | Down $ -0.05 | $103.80 | $103.79 | 200 |
| 01:26 PM | $103.79 | Up $0.00 | $103.80 | $103.79 | 0 |
| 01:25 PM | $103.84 | Up $0.02 | $103.84 | $103.80 | 400 |
| 01:24 PM | $103.82 | Down $ -0.02 | $103.83 | $103.80 | 1,800 |
| 01:22 PM | $103.84 | Down $ -0.02 | $103.84 | $103.84 | 100 |
| 01:22 PM | $103.84 | Up $0.00 | $103.84 | $103.84 | 0 |
| 01:20 PM | $103.85 | Up $0.00 | $103.86 | $103.84 | 1,000 |
| 01:20 PM | $103.85 | Up $0.00 | $103.86 | $103.84 | 0 |
| 01:19 PM | $103.85 | Down $ -0.03 | $103.89 | $103.85 | 500 |
| 01:18 PM | $103.88 | Down $ -0.01 | $103.88 | $103.88 | 300 |
| 01:16 PM | $103.89 | Up $0.02 | $103.89 | $103.89 | 200 |
| 01:16 PM | $103.89 | Up $0.00 | $103.89 | $103.89 | 0 |
| 01:15 PM | $103.87 | Up $0.03 | $103.89 | $103.87 | 200 |
| 01:14 PM | $103.84 | Up $0.05 | $103.84 | $103.80 | 500 |
| 01:13 PM | $103.79 | Down $ -0.01 | $103.80 | $103.79 | 600 |
| 01:12 PM | $103.80 | Up $0.04 | $103.85 | $103.80 | 1,300 |
| 01:11 PM | $103.76 | Down $ -0.02 | $103.76 | $103.76 | 100 |
| 01:10 PM | $103.78 | Down $ -0.01 | $103.78 | $103.78 | 200 |
| 01:09 PM | $103.79 | Up $0.02 | $103.81 | $103.78 | 1,000 |
| 01:08 PM | $103.77 | Down $ -0.06 | $103.77 | $103.74 | 600 |
| 01:07 PM | $103.83 | Down $ -0.03 | $103.84 | $103.83 | 300 |
| 01:06 PM | $103.86 | Down $ -0.06 | $103.93 | $103.86 | 800 |
| 01:05 PM | $103.92 | Up $0.02 | $103.93 | $103.86 | 1,100 |
| 01:04 PM | $103.90 | Down $ -0.09 | $103.95 | $103.90 | 1,600 |
| 01:03 PM | $103.99 | Up $0.02 | $103.99 | $103.99 | 100 |
| 01:02 PM | $103.97 | Up $0.03 | $103.97 | $103.96 | 600 |
| 01:01 PM | $103.94 | Down $ -0.07 | $104.00 | $103.94 | 2,600 |
| 01:00 PM | $104.01 | Up $0.02 | $104.01 | $103.98 | 3,400 |
| 12:59 PM | $103.99 | Up $0.03 | $103.99 | $103.96 | 700 |
| 12:57 PM | $103.96 | Up $0.00 | $103.96 | $103.96 | 1,100 |
| 12:57 PM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 12:56 PM | $103.96 | Up $0.00 | $103.98 | $103.96 | 800 |
| 12:55 PM | $103.96 | Up $0.01 | $103.96 | $103.93 | 500 |
| 12:54 PM | $103.95 | Up $0.03 | $103.95 | $103.92 | 1,300 |
| 12:53 PM | $103.92 | Down $ -0.02 | $103.92 | $103.92 | 100 |
| 12:52 PM | $103.94 | Up $0.01 | $103.94 | $103.89 | 1,100 |
| 12:51 PM | $103.93 | Up $0.00 | $103.93 | $103.93 | 100 |
| 12:50 PM | $103.93 | Down $ -0.03 | $103.97 | $103.92 | 900 |
| 12:49 PM | $103.97 | Down $0.00 | $103.97 | $103.97 | 100 |
| 12:48 PM | $103.97 | Down $ -0.05 | $103.99 | $103.97 | 1,000 |
| 12:47 PM | $104.02 | Up $0.04 | $104.02 | $104.02 | 200 |
| 12:46 PM | $103.98 | Down $ -0.01 | $103.99 | $103.98 | 200 |
| 12:45 PM | $103.99 | Up $0.05 | $104.00 | $103.96 | 1,400 |
| 12:44 PM | $103.94 | Down $ -0.02 | $103.96 | $103.94 | 700 |
| 12:43 PM | $103.96 | Up $0.03 | $103.96 | $103.96 | 200 |
| 12:42 PM | $103.93 | Up $0.04 | $103.93 | $103.93 | 200 |
| 12:41 PM | $103.89 | Down $ -0.02 | $103.90 | $103.89 | 300 |
| 12:40 PM | $103.91 | Down $ -0.03 | $103.91 | $103.91 | 200 |
| 12:39 PM | $103.94 | Up $0.00 | $103.94 | $103.93 | 900 |
| 12:38 PM | $103.94 | Up $0.05 | $103.94 | $103.94 | 100 |
| 12:37 PM | $103.89 | Up $0.01 | $103.92 | $103.89 | 200 |
| 12:36 PM | $103.88 | Up $0.02 | $103.88 | $103.86 | 3,200 |
| 12:35 PM | $103.86 | Up $0.10 | $103.86 | $103.79 | 2,700 |
| 12:34 PM | $103.76 | Up $0.01 | $103.76 | $103.76 | 100 |
| 12:33 PM | $103.75 | Down $ -0.01 | $103.75 | $103.75 | 100 |
| 12:32 PM | $103.76 | Up $0.04 | $103.79 | $103.74 | 800 |
| 12:30 PM | $103.72 | Up $0.05 | $103.72 | $103.68 | 400 |
| 12:30 PM | $103.72 | Up $0.00 | $103.72 | $103.68 | 0 |
| 12:29 PM | $103.67 | Up $0.10 | $103.67 | $103.59 | 200 |
| 12:28 PM | $103.57 | Down $ -0.04 | $103.58 | $103.54 | 3,600 |
| 12:27 PM | $103.61 | Down $ -0.01 | $103.61 | $103.59 | 700 |
| 12:26 PM | $103.62 | Up $0.00 | $103.64 | $103.62 | 400 |
| 12:24 PM | $103.62 | Up $0.02 | $103.62 | $103.57 | 1,300 |
| 12:24 PM | $103.62 | Up $0.00 | $103.62 | $103.57 | 0 |
| 12:23 PM | $103.60 | Up $0.00 | $103.60 | $103.60 | 300 |
| 12:20 PM | $103.60 | Up $0.05 | $103.60 | $103.60 | 200 |
| 12:20 PM | $103.60 | Up $0.00 | $103.60 | $103.60 | 0 |
| 12:20 PM | $103.60 | Up $0.00 | $103.60 | $103.60 | 0 |
| 12:18 PM | $103.55 | Up $0.02 | $103.55 | $103.52 | 1,200 |
| 12:18 PM | $103.55 | Up $0.00 | $103.55 | $103.52 | 0 |
| 12:17 PM | $103.53 | Up $0.03 | $103.57 | $103.52 | 2,100 |
| 12:16 PM | $103.50 | Up $0.04 | $103.50 | $103.50 | 100 |
| 12:15 PM | $103.46 | Up $0.00 | $103.53 | $103.46 | 2,100 |
| 12:14 PM | $103.46 | Up $0.07 | $103.46 | $103.42 | 500 |
| 12:13 PM | $103.39 | Up $0.00 | $103.41 | $103.39 | 200 |
| 12:12 PM | $103.39 | Up $0.06 | $103.39 | $103.34 | 1,400 |
| 12:09 PM | $103.33 | Down $ -0.11 | $103.40 | $103.33 | 800 |
| 12:09 PM | $103.33 | Up $0.00 | $103.40 | $103.33 | 0 |
| 12:09 PM | $103.33 | Up $0.00 | $103.40 | $103.33 | 0 |
| 12:08 PM | $103.44 | Up $0.02 | $103.46 | $103.42 | 300 |
| 12:07 PM | $103.42 | Up $0.02 | $103.46 | $103.39 | 1,300 |
| 12:06 PM | $103.40 | Up $0.05 | $103.40 | $103.39 | 300 |
| 12:05 PM | $103.35 | Down $ -0.02 | $103.44 | $103.35 | 5,700 |
| 12:04 PM | $103.37 | Up $0.01 | $103.37 | $103.36 | 600 |
| 12:03 PM | $103.36 | Up $0.05 | $103.36 | $103.33 | 500 |
| 12:02 PM | $103.32 | Down $0.00 | $103.32 | $103.30 | 600 |
| 12:01 PM | $103.32 | Down $ -0.02 | $103.34 | $103.32 | 300 |
| 12:00 PM | $103.34 | Up $0.00 | $103.35 | $103.30 | 1,700 |
| 11:59 AM | $103.34 | Up $0.05 | $103.34 | $103.29 | 700 |
| 11:58 AM | $103.29 | Up $0.00 | $103.29 | $103.26 | 400 |
| 11:57 AM | $103.29 | Down $ -0.03 | $103.30 | $103.29 | 200 |
| 11:56 AM | $103.32 | Up $0.02 | $103.33 | $103.26 | 600 |
| 11:55 AM | $103.30 | Down $ -0.04 | $103.32 | $103.28 | 2,100 |
| 11:54 AM | $103.34 | Up $0.02 | $103.35 | $103.33 | 1,900 |
| 11:53 AM | $103.32 | Up $0.02 | $103.32 | $103.32 | 4,100 |
| 11:52 AM | $103.30 | Up $0.00 | $103.30 | $103.29 | 600 |
| 11:51 AM | $103.30 | Up $0.01 | $103.30 | $103.30 | 100 |
| 11:50 AM | $103.29 | Down $ -0.01 | $103.34 | $103.29 | 500 |
| 11:49 AM | $103.30 | Down $ -0.03 | $103.33 | $103.28 | 800 |
| 11:48 AM | $103.34 | Up $0.00 | $103.34 | $103.28 | 600 |
| 11:47 AM | $103.33 | Up $0.02 | $103.33 | $103.28 | 500 |
| 11:46 AM | $103.31 | Up $0.01 | $103.32 | $103.29 | 800 |
| 11:45 AM | $103.30 | Down $ -0.03 | $103.33 | $103.28 | 3,400 |
| 11:44 AM | $103.33 | Down $ -0.03 | $103.36 | $103.33 | 1,100 |
| 11:43 AM | $103.36 | Up $0.02 | $103.36 | $103.36 | 300 |
| 11:42 AM | $103.34 | Up $0.04 | $103.34 | $103.30 | 1,000 |
| 11:41 AM | $103.30 | Up $0.11 | $103.33 | $103.25 | 1,000 |
| 11:39 AM | $103.19 | Up $0.08 | $103.19 | $103.14 | 800 |
| 11:39 AM | $103.19 | Up $0.00 | $103.19 | $103.14 | 0 |
| 11:38 AM | $103.11 | Down $ -0.01 | $103.13 | $103.11 | 800 |
| 11:37 AM | $103.12 | Down $ -0.01 | $103.13 | $103.10 | 600 |
| 11:36 AM | $103.13 | Up $0.08 | $103.13 | $103.08 | 600 |
| 11:34 AM | $103.05 | Down $ -0.01 | $103.05 | $103.02 | 300 |
| 11:34 AM | $103.05 | Up $0.00 | $103.05 | $103.02 | 0 |
| 11:33 AM | $103.06 | Down $ -0.03 | $103.06 | $103.06 | 100 |
| 11:32 AM | $103.09 | Up $0.00 | $103.09 | $103.06 | 600 |
| 11:31 AM | $103.09 | Down $ -0.04 | $103.12 | $103.09 | 800 |
| 11:30 AM | $103.13 | Down $ -0.04 | $103.13 | $103.13 | 200 |
| 11:29 AM | $103.17 | Up $0.02 | $103.18 | $103.17 | 400 |
| 11:28 AM | $103.15 | Up $0.04 | $103.15 | $103.13 | 1,200 |
| 11:27 AM | $103.11 | Down $ -0.02 | $103.11 | $103.11 | 400 |
| 11:26 AM | $103.13 | Up $0.04 | $103.13 | $103.13 | 500 |
| 11:25 AM | $103.09 | Up $0.05 | $103.10 | $103.03 | 1,500 |
| 11:24 AM | $103.04 | Down $ -0.02 | $103.04 | $103.04 | 100 |
| 11:23 AM | $103.06 | Down $ -0.08 | $103.09 | $103.06 | 200 |
| 11:22 AM | $103.14 | Up $0.04 | $103.14 | $103.13 | 800 |
| 11:21 AM | $103.10 | Down $ -0.08 | $103.16 | $103.10 | 300 |
| 11:20 AM | $103.18 | Down $ -0.01 | $103.19 | $103.18 | 300 |
| 11:19 AM | $103.19 | Up $0.03 | $103.19 | $103.19 | 600 |
| 11:18 AM | $103.16 | Up $0.03 | $103.18 | $103.16 | 300 |
| 11:17 AM | $103.13 | Up $0.04 | $103.16 | $103.13 | 500 |
| 11:16 AM | $103.09 | Down $ -0.02 | $103.10 | $103.09 | 300 |
| 11:15 AM | $103.11 | Up $0.05 | $103.11 | $103.11 | 400 |
| 11:14 AM | $103.06 | Up $0.02 | $103.06 | $103.06 | 300 |
| 11:13 AM | $103.04 | Up $0.02 | $103.07 | $103.03 | 2,100 |
| 11:12 AM | $103.02 | Down $ -0.02 | $103.02 | $102.98 | 200 |
| 11:11 AM | $103.04 | Down $ -0.09 | $103.10 | $103.04 | 500 |
| 11:10 AM | $103.13 | Up $0.08 | $103.13 | $103.05 | 1,800 |
| 11:09 AM | $103.05 | Up $0.03 | $103.05 | $103.05 | 3,100 |
| 11:08 AM | $103.02 | Down $ -0.03 | $103.07 | $103.02 | 200 |
| 11:07 AM | $103.05 | Up $0.01 | $103.11 | $103.05 | 1,200 |
| 11:06 AM | $103.04 | Up $0.04 | $103.04 | $103.03 | 1,300 |
| 11:05 AM | $103.00 | Down $ -0.05 | $103.01 | $103.00 | 1,800 |
| 11:03 AM | $103.05 | Up $0.01 | $103.07 | $103.05 | 1,400 |
| 11:03 AM | $103.05 | Up $0.00 | $103.07 | $103.05 | 0 |
| 11:02 AM | $103.04 | Down $ -0.02 | $103.04 | $103.04 | 100 |
| 11:01 AM | $103.06 | Up $0.05 | $103.09 | $103.01 | 1,200 |
| 11:00 AM | $103.01 | Down $ -0.02 | $103.03 | $103.01 | 300 |
| 10:59 AM | $103.03 | Up $0.00 | $103.08 | $102.95 | 1,700 |
| 10:58 AM | $103.03 | Down $ -0.02 | $103.03 | $103.00 | 3,000 |
| 10:57 AM | $103.05 | Down $ -0.03 | $103.05 | $103.05 | 100 |
| 10:56 AM | $103.08 | Down $ -0.03 | $103.08 | $103.08 | 100 |
| 10:54 AM | $103.11 | Down $ -0.08 | $103.14 | $103.09 | 700 |
| 10:54 AM | $103.11 | Up $0.00 | $103.14 | $103.09 | 0 |
| 10:52 AM | $103.19 | Up $0.03 | $103.19 | $103.11 | 1,100 |
| 10:52 AM | $103.19 | Up $0.00 | $103.19 | $103.11 | 0 |
| 10:51 AM | $103.16 | Up $0.00 | $103.16 | $103.12 | 2,300 |
| 10:50 AM | $103.16 | Down $ -0.04 | $103.21 | $103.16 | 1,500 |
| 10:49 AM | $103.20 | Down $ -0.05 | $103.20 | $103.20 | 100 |
| 10:48 AM | $103.25 | Down $ -0.02 | $103.25 | $103.25 | 100 |
| 10:47 AM | $103.26 | Down $ -0.01 | $103.26 | $103.23 | 2,500 |
| 10:46 AM | $103.27 | Down $ -0.01 | $103.28 | $103.27 | 200 |
| 10:45 AM | $103.28 | Up $0.02 | $103.29 | $103.25 | 1,000 |
| 10:44 AM | $103.26 | Up $0.00 | $103.28 | $103.26 | 400 |
| 10:43 AM | $103.26 | Up $0.06 | $103.30 | $103.23 | 1,400 |
| 10:42 AM | $103.21 | Down $ -0.02 | $103.21 | $103.21 | 100 |
| 10:41 AM | $103.22 | Up $0.00 | $103.22 | $103.19 | 300 |
| 10:40 AM | $103.22 | Down $ -0.03 | $103.22 | $103.22 | 300 |
| 10:39 AM | $103.25 | Down $ -0.03 | $103.25 | $103.24 | 1,700 |
| 10:38 AM | $103.28 | Down $ -0.01 | $103.28 | $103.28 | 100 |
| 10:37 AM | $103.29 | Down $ -0.04 | $103.29 | $103.29 | 100 |
| 10:36 AM | $103.33 | Up $0.05 | $103.35 | $103.25 | 1,200 |
| 10:35 AM | $103.28 | Up $0.01 | $103.31 | $103.25 | 1,700 |
| 10:34 AM | $103.27 | Up $0.01 | $103.30 | $103.27 | 1,300 |
| 10:33 AM | $103.26 | Up $0.03 | $103.29 | $103.25 | 1,300 |
| 10:32 AM | $103.23 | Down $ -0.02 | $103.24 | $103.23 | 200 |
| 10:31 AM | $103.25 | Down $ -0.02 | $103.27 | $103.23 | 2,800 |
| 10:30 AM | $103.27 | Down $ -0.06 | $103.27 | $103.25 | 600 |
| 10:29 AM | $103.34 | Up $0.00 | $103.36 | $103.34 | 200 |
| 10:28 AM | $103.33 | Down $ -0.06 | $103.36 | $103.33 | 600 |
| 10:27 AM | $103.39 | Down $ -0.05 | $103.42 | $103.36 | 1,500 |
| 10:26 AM | $103.44 | Down $ -0.01 | $103.50 | $103.44 | 500 |
| 10:25 AM | $103.45 | Up $0.04 | $103.45 | $103.42 | 700 |
| 10:24 AM | $103.41 | Up $0.06 | $103.42 | $103.40 | 400 |
| 10:23 AM | $103.35 | Up $0.00 | $103.35 | $103.34 | 300 |
| 10:22 AM | $103.35 | Up $0.05 | $103.37 | $103.35 | 300 |
| 10:21 AM | $103.30 | Down $ -0.06 | $103.33 | $103.30 | 600 |
| 10:20 AM | $103.36 | Up $0.00 | $103.36 | $103.36 | 100 |
| 10:19 AM | $103.36 | Up $0.05 | $103.38 | $103.36 | 500 |
| 10:18 AM | $103.31 | Down $ -0.05 | $103.34 | $103.31 | 700 |
| 10:16 AM | $103.36 | Up $0.01 | $103.37 | $103.36 | 1,000 |
| 10:16 AM | $103.36 | Up $0.00 | $103.37 | $103.36 | 0 |
| 10:15 AM | $103.35 | Down $ -0.10 | $103.43 | $103.35 | 600 |
| 10:13 AM | $103.45 | Down $ -0.07 | $103.50 | $103.45 | 700 |
| 10:13 AM | $103.45 | Up $0.00 | $103.50 | $103.45 | 0 |
| 10:12 AM | $103.52 | Down $ -0.13 | $103.64 | $103.52 | 1,200 |
| 10:11 AM | $103.65 | Up $0.08 | $103.65 | $103.59 | 2,200 |
| 10:10 AM | $103.57 | Up $0.01 | $103.58 | $103.56 | 1,700 |
| 10:09 AM | $103.56 | Up $0.00 | $103.56 | $103.56 | 300 |
| 10:08 AM | $103.56 | Down $ -0.01 | $103.60 | $103.56 | 600 |
| 10:07 AM | $103.57 | Up $0.00 | $103.59 | $103.55 | 700 |
| 10:05 AM | $103.57 | Up $0.05 | $103.57 | $103.57 | 300 |
| 10:05 AM | $103.57 | Up $0.00 | $103.57 | $103.57 | 0 |
| 10:04 AM | $103.52 | Down $ -0.02 | $103.53 | $103.51 | 600 |
| 10:03 AM | $103.54 | Up $0.07 | $103.54 | $103.53 | 500 |
| 10:02 AM | $103.47 | Down $ -0.04 | $103.47 | $103.46 | 1,000 |
| 10:01 AM | $103.51 | Up $0.02 | $103.53 | $103.48 | 1,000 |
| 10:00 AM | $103.49 | Down $ -0.03 | $103.51 | $103.47 | 1,300 |
| 09:59 AM | $103.52 | Down $ -0.14 | $103.60 | $103.52 | 1,500 |
| 09:58 AM | $103.66 | Up $0.08 | $103.66 | $103.60 | 400 |
| 09:57 AM | $103.58 | Down $ -0.05 | $103.58 | $103.54 | 1,000 |
| 09:56 AM | $103.63 | Up $0.09 | $103.63 | $103.53 | 800 |
| 09:55 AM | $103.54 | Down $ -0.06 | $103.54 | $103.54 | 300 |
| 09:53 AM | $103.60 | Up $0.04 | $103.60 | $103.56 | 300 |
| 09:53 AM | $103.60 | Up $0.00 | $103.60 | $103.56 | 0 |
| 09:52 AM | $103.56 | Down $ -0.09 | $103.61 | $103.56 | 500 |
| 09:51 AM | $103.65 | Down $ -0.17 | $103.70 | $103.65 | 500 |
| 09:50 AM | $103.82 | Down $ -0.04 | $103.86 | $103.82 | 1,000 |
| 09:48 AM | $103.86 | Up $0.05 | $103.86 | $103.75 | 1,600 |
| 09:48 AM | $103.86 | Up $0.00 | $103.86 | $103.75 | 0 |
| 09:47 AM | $103.81 | Up $0.05 | $103.81 | $103.75 | 1,000 |
| 09:46 AM | $103.76 | Up $0.06 | $103.76 | $103.65 | 500 |
| 09:45 AM | $103.70 | Down $ -0.05 | $103.74 | $103.70 | 1,500 |
| 09:44 AM | $103.75 | Up $0.07 | $103.75 | $103.64 | 500 |
| 09:43 AM | $103.68 | Up $0.00 | $103.68 | $103.62 | 500 |
| 09:41 AM | $103.68 | Up $0.02 | $103.78 | $103.68 | 3,000 |
| 09:41 AM | $103.68 | Up $0.00 | $103.78 | $103.68 | 0 |
| 09:39 AM | $103.67 | Up $0.00 | $103.71 | $103.67 | 200 |
| 09:39 AM | $103.67 | Up $0.00 | $103.71 | $103.67 | 0 |
| 09:38 AM | $103.67 | Up $0.05 | $103.67 | $103.67 | 100 |
| 09:36 AM | $103.62 | Up $0.01 | $103.67 | $103.62 | 700 |
| 09:36 AM | $103.62 | Up $0.00 | $103.67 | $103.62 | 0 |
| 09:35 AM | $103.61 | Down $ -0.04 | $103.62 | $103.56 | 900 |
| 09:33 AM | $103.65 | Down $ -0.05 | $103.67 | $103.65 | 400 |
| 09:33 AM | $103.65 | Up $0.00 | $103.67 | $103.65 | 0 |
| 09:32 AM | $103.70 | Up $0.07 | $103.70 | $103.68 | 300 |
| 09:31 AM | $103.63 | Up $0.11 | $103.63 | $103.63 | 100 |
| 09:30 AM | $103.52 | Down $ -0.03 | $104.10 | $103.52 | 13,200 |
| Previous close | $103.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 19/11/2025 | $97.40 | $97.43 | $97.52 | $96.84 | 788,200 |
| 18/11/2025 | $97.15 | $97.82 | $97.88 | $97.03 | 967,400 |
| 17/11/2025 | $98.85 | $98.93 | $99.35 | $98.05 | 680,700 |
| 14/11/2025 | $99.13 | $98.99 | $99.32 | $98.72 | 940,600 |
| 13/11/2025 | $99.80 | $100.18 | $100.65 | $99.48 | 1,649,700 |
| 12/11/2025 | $101.46 | $101.16 | $101.67 | $100.96 | 893,700 |
| 11/11/2025 | $100.04 | $99.38 | $100.15 | $99.12 | 463,400 |
| 10/11/2025 | $99.51 | $100.16 | $100.37 | $99.51 | 641,600 |
| 07/11/2025 | $99.47 | $97.27 | $99.50 | $97.14 | 2,053,900 |
| 06/11/2025 | $97.27 | $97.14 | $97.38 | $96.56 | 1,296,700 |
| 05/11/2025 | $99.30 | $99.22 | $99.76 | $99.13 | 961,300 |
| 04/11/2025 | $99.50 | $99.62 | $99.79 | $99.12 | 821,500 |
| 03/11/2025 | $99.36 | $99.33 | $99.44 | $98.86 | 1,614,200 |
Graphs are not available, please refer to the detailed table