Quotes and Market Data
Find a quote
CANADIAN NATIONAL RAILWAY CO.
155.35 Down -1.49 (-0.96 %)
Delayed : 2024/10/21 16:00:01
- Previous close $156.84
- Opening $156.93
- Price Ask $155.25
- Price Bid $155.25
- Size Bid 2
- Size Ask 5
- Today High $157.60
- Today Low $155.11
- 52 Weeks High $181.34
- 52 Weeks Low $143.16
- Volume 705,446
Fundamentals
- P/E Ratio : 18.45
- Earnings/Share : 5.88
- Dividends/Share : $0.85
- Current Div. Yield : 2.18
- Market Cap (M) : 97,792.83
- Shares Out (M) : 629.50
- Exchange : XTSE
- Ex Dividend Date : 2024/09/06
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $155.35 | Down $ -0.01 | $155.35 | $155.35 | 121,900 |
| 03:59 PM | $155.36 | Up $0.10 | $155.36 | $155.23 | 15,200 |
| 03:58 PM | $155.26 | Up $0.01 | $155.26 | $155.19 | 10,400 |
| 03:57 PM | $155.25 | Down $ -0.04 | $155.29 | $155.24 | 5,200 |
| 03:56 PM | $155.29 | Up $0.15 | $155.29 | $155.13 | 4,000 |
| 03:55 PM | $155.14 | Down $ -0.04 | $155.19 | $155.11 | 8,400 |
| 03:54 PM | $155.18 | Down $ -0.06 | $155.23 | $155.18 | 3,500 |
| 03:53 PM | $155.24 | Down $ -0.01 | $155.25 | $155.20 | 2,500 |
| 03:52 PM | $155.25 | Down $ -0.06 | $155.29 | $155.16 | 6,500 |
| 03:51 PM | $155.31 | Down $ -0.01 | $155.39 | $155.26 | 12,500 |
| 03:50 PM | $155.32 | Down $ -0.04 | $155.45 | $155.31 | 5,000 |
| 03:49 PM | $155.36 | Up $0.01 | $155.40 | $155.33 | 3,600 |
| 03:48 PM | $155.35 | Up $0.05 | $155.37 | $155.30 | 1,300 |
| 03:47 PM | $155.30 | Up $0.03 | $155.30 | $155.22 | 3,400 |
| 03:46 PM | $155.27 | Down $ -0.05 | $155.31 | $155.25 | 2,400 |
| 03:45 PM | $155.32 | Up $0.03 | $155.33 | $155.30 | 1,700 |
| 03:44 PM | $155.29 | Down $ -0.07 | $155.37 | $155.28 | 1,800 |
| 03:43 PM | $155.36 | Down $ -0.01 | $155.39 | $155.35 | 1,700 |
| 03:42 PM | $155.37 | Up $0.00 | $155.41 | $155.35 | 1,900 |
| 03:41 PM | $155.37 | Down $ -0.05 | $155.41 | $155.37 | 2,100 |
| 03:40 PM | $155.42 | Up $0.05 | $155.42 | $155.38 | 600 |
| 03:39 PM | $155.37 | Up $0.05 | $155.37 | $155.32 | 900 |
| 03:38 PM | $155.32 | Up $0.03 | $155.32 | $155.25 | 4,100 |
| 03:37 PM | $155.29 | Down $ -0.06 | $155.33 | $155.28 | 2,100 |
| 03:36 PM | $155.35 | Up $0.02 | $155.35 | $155.35 | 100 |
| 03:35 PM | $155.33 | Up $0.04 | $155.36 | $155.30 | 1,300 |
| 03:34 PM | $155.29 | Up $0.03 | $155.29 | $155.19 | 4,500 |
| 03:33 PM | $155.26 | Down $ -0.08 | $155.29 | $155.23 | 3,800 |
| 03:32 PM | $155.34 | Down $ -0.04 | $155.36 | $155.34 | 500 |
| 03:31 PM | $155.38 | Down $ -0.06 | $155.43 | $155.37 | 1,800 |
| 03:30 PM | $155.44 | Up $0.05 | $155.44 | $155.38 | 1,100 |
| 03:29 PM | $155.39 | Up $0.03 | $155.39 | $155.36 | 700 |
| 03:28 PM | $155.36 | Up $0.02 | $155.38 | $155.33 | 900 |
| 03:27 PM | $155.34 | Down $ -0.07 | $155.38 | $155.26 | 2,800 |
| 03:26 PM | $155.41 | Up $0.05 | $155.41 | $155.36 | 1,500 |
| 03:25 PM | $155.36 | Down $ -0.06 | $155.39 | $155.36 | 1,200 |
| 03:24 PM | $155.42 | Down $ -0.03 | $155.46 | $155.42 | 800 |
| 03:23 PM | $155.45 | Up $0.03 | $155.48 | $155.39 | 1,900 |
| 03:22 PM | $155.42 | Up $0.03 | $155.43 | $155.39 | 1,300 |
| 03:21 PM | $155.39 | Down $ -0.10 | $155.50 | $155.39 | 2,600 |
| 03:20 PM | $155.49 | Down $ -0.05 | $155.52 | $155.49 | 2,200 |
| 03:19 PM | $155.54 | Up $0.00 | $155.55 | $155.51 | 1,900 |
| 03:18 PM | $155.54 | Up $0.04 | $155.54 | $155.50 | 1,600 |
| 03:17 PM | $155.50 | Up $0.01 | $155.51 | $155.46 | 1,300 |
| 03:16 PM | $155.49 | Down $ -0.02 | $155.52 | $155.48 | 1,200 |
| 03:15 PM | $155.51 | Up $0.01 | $155.51 | $155.49 | 300 |
| 03:14 PM | $155.50 | Up $0.05 | $155.54 | $155.49 | 2,500 |
| 03:13 PM | $155.45 | Down $ -0.08 | $155.49 | $155.45 | 1,200 |
| 03:12 PM | $155.53 | Up $0.03 | $155.53 | $155.50 | 1,000 |
| 03:11 PM | $155.50 | Up $0.08 | $155.50 | $155.39 | 1,200 |
| 03:10 PM | $155.42 | Down $ -0.02 | $155.44 | $155.39 | 1,700 |
| 03:09 PM | $155.44 | Up $0.12 | $155.44 | $155.36 | 1,400 |
| 03:08 PM | $155.32 | Down $ -0.04 | $155.37 | $155.29 | 2,600 |
| 03:07 PM | $155.36 | Down $ -0.02 | $155.46 | $155.32 | 4,400 |
| 03:06 PM | $155.38 | Down $ -0.05 | $155.44 | $155.38 | 1,700 |
| 03:05 PM | $155.43 | Up $0.07 | $155.45 | $155.38 | 1,800 |
| 03:04 PM | $155.36 | Down $ -0.10 | $155.45 | $155.36 | 900 |
| 03:03 PM | $155.46 | Down $ -0.07 | $155.52 | $155.33 | 7,000 |
| 03:02 PM | $155.53 | Down $ -0.10 | $155.63 | $155.51 | 2,800 |
| 03:01 PM | $155.63 | Down $ -0.14 | $155.75 | $155.63 | 7,000 |
| 03:00 PM | $155.77 | Up $0.02 | $155.78 | $155.74 | 500 |
| 02:59 PM | $155.75 | Down $ -0.08 | $155.84 | $155.75 | 1,100 |
| 02:58 PM | $155.83 | Up $0.01 | $155.87 | $155.82 | 800 |
| 02:57 PM | $155.82 | Down $ -0.06 | $155.87 | $155.76 | 2,400 |
| 02:56 PM | $155.88 | Down $ -0.05 | $155.91 | $155.86 | 1,200 |
| 02:54 PM | $155.93 | Up $0.00 | $155.93 | $155.90 | 600 |
| 02:54 PM | $155.93 | Up $0.00 | $155.93 | $155.90 | 0 |
| 02:53 PM | $155.93 | Up $0.04 | $155.94 | $155.92 | 400 |
| 02:52 PM | $155.89 | Down $ -0.07 | $155.94 | $155.89 | 600 |
| 02:51 PM | $155.96 | Up $0.00 | $156.00 | $155.96 | 500 |
| 02:50 PM | $155.96 | Up $0.04 | $155.96 | $155.92 | 600 |
| 02:49 PM | $155.92 | Up $0.02 | $155.92 | $155.88 | 2,000 |
| 02:48 PM | $155.90 | Up $0.00 | $155.90 | $155.88 | 500 |
| 02:47 PM | $155.90 | Up $0.00 | $155.92 | $155.89 | 1,500 |
| 02:46 PM | $155.90 | Up $0.00 | $155.91 | $155.88 | 1,600 |
| 02:44 PM | $155.90 | Up $0.00 | $155.90 | $155.89 | 900 |
| 02:44 PM | $155.90 | Up $0.00 | $155.90 | $155.89 | 0 |
| 02:43 PM | $155.90 | Down $ -0.01 | $155.93 | $155.90 | 700 |
| 02:42 PM | $155.91 | Down $ -0.02 | $155.94 | $155.91 | 900 |
| 02:41 PM | $155.93 | Up $0.03 | $155.93 | $155.87 | 2,100 |
| 02:40 PM | $155.90 | Down $ -0.02 | $155.92 | $155.90 | 300 |
| 02:39 PM | $155.92 | Down $ -0.01 | $155.96 | $155.92 | 1,000 |
| 02:36 PM | $155.93 | Up $0.02 | $155.93 | $155.91 | 500 |
| 02:36 PM | $155.93 | Up $0.00 | $155.93 | $155.91 | 0 |
| 02:36 PM | $155.93 | Up $0.00 | $155.93 | $155.91 | 0 |
| 02:35 PM | $155.91 | Up $0.11 | $155.91 | $155.80 | 2,000 |
| 02:34 PM | $155.80 | Down $ -0.09 | $155.85 | $155.80 | 1,000 |
| 02:33 PM | $155.89 | Down $ -0.02 | $155.90 | $155.89 | 400 |
| 02:32 PM | $155.91 | Down $ -0.10 | $156.01 | $155.89 | 3,000 |
| 02:31 PM | $156.01 | Down $ -0.02 | $156.02 | $155.94 | 6,800 |
| 02:30 PM | $156.03 | Down $ -0.06 | $156.10 | $156.03 | 2,100 |
| 02:29 PM | $156.09 | Up $0.02 | $156.09 | $156.08 | 400 |
| 02:28 PM | $156.07 | Up $0.05 | $156.07 | $156.04 | 400 |
| 02:27 PM | $156.02 | Up $0.00 | $156.03 | $156.00 | 800 |
| 02:26 PM | $156.02 | Down $ -0.04 | $156.04 | $156.00 | 1,500 |
| 02:25 PM | $156.06 | Up $0.00 | $156.07 | $156.06 | 600 |
| 02:24 PM | $156.06 | Up $0.02 | $156.06 | $156.00 | 1,600 |
| 02:23 PM | $156.04 | Down $ -0.03 | $156.11 | $156.04 | 800 |
| 02:22 PM | $156.07 | Up $0.00 | $156.07 | $156.00 | 3,400 |
| 02:21 PM | $156.07 | Down $ -0.02 | $156.08 | $156.05 | 900 |
| 02:20 PM | $156.09 | Down $ -0.02 | $156.09 | $156.09 | 100 |
| 02:19 PM | $156.11 | Up $0.03 | $156.11 | $156.11 | 200 |
| 02:18 PM | $156.08 | Up $0.03 | $156.09 | $156.07 | 1,900 |
| 02:17 PM | $156.05 | Down $ -0.01 | $156.08 | $156.05 | 900 |
| 02:16 PM | $156.06 | Down $ -0.01 | $156.06 | $156.06 | 100 |
| 02:15 PM | $156.07 | Down $ -0.02 | $156.07 | $156.05 | 500 |
| 02:13 PM | $156.09 | Down $ -0.03 | $156.09 | $156.09 | 100 |
| 02:13 PM | $156.09 | Up $0.00 | $156.09 | $156.09 | 0 |
| 02:12 PM | $156.12 | Down $ -0.07 | $156.16 | $156.10 | 800 |
| 02:11 PM | $156.19 | Up $0.00 | $156.19 | $156.19 | 100 |
| 02:10 PM | $156.19 | Up $0.00 | $156.19 | $156.19 | 200 |
| 02:09 PM | $156.19 | Up $0.07 | $156.19 | $156.13 | 800 |
| 02:08 PM | $156.12 | Down $ -0.04 | $156.13 | $156.11 | 700 |
| 02:06 PM | $156.16 | Up $0.02 | $156.21 | $156.15 | 2,000 |
| 02:06 PM | $156.16 | Up $0.00 | $156.21 | $156.15 | 0 |
| 02:05 PM | $156.14 | Down $ -0.06 | $156.17 | $156.14 | 700 |
| 02:03 PM | $156.20 | Down $ -0.05 | $156.22 | $156.19 | 2,300 |
| 02:03 PM | $156.20 | Up $0.00 | $156.22 | $156.19 | 0 |
| 02:02 PM | $156.25 | Down $ -0.09 | $156.33 | $156.25 | 1,800 |
| 02:01 PM | $156.34 | Up $0.00 | $156.34 | $156.32 | 800 |
| 01:59 PM | $156.34 | Up $0.06 | $156.34 | $156.30 | 300 |
| 01:59 PM | $156.34 | Up $0.00 | $156.34 | $156.30 | 0 |
| 01:58 PM | $156.28 | Up $0.04 | $156.28 | $156.24 | 1,000 |
| 01:57 PM | $156.24 | Down $ -0.05 | $156.27 | $156.24 | 300 |
| 01:56 PM | $156.29 | Up $0.03 | $156.31 | $156.26 | 1,500 |
| 01:55 PM | $156.26 | Up $0.04 | $156.26 | $156.26 | 700 |
| 01:53 PM | $156.22 | Down $ -0.02 | $156.24 | $156.22 | 700 |
| 01:53 PM | $156.22 | Up $0.00 | $156.24 | $156.22 | 0 |
| 01:51 PM | $156.24 | Up $0.04 | $156.24 | $156.18 | 1,400 |
| 01:51 PM | $156.24 | Up $0.00 | $156.24 | $156.18 | 0 |
| 01:50 PM | $156.20 | Down $ -0.06 | $156.24 | $156.20 | 300 |
| 01:49 PM | $156.26 | Up $0.07 | $156.26 | $156.19 | 1,100 |
| 01:48 PM | $156.19 | Up $0.03 | $156.19 | $156.17 | 1,100 |
| 01:47 PM | $156.16 | Down $ -0.07 | $156.20 | $156.16 | 200 |
| 01:46 PM | $156.23 | Down $ -0.06 | $156.25 | $156.19 | 1,500 |
| 01:45 PM | $156.29 | Down $ -0.01 | $156.29 | $156.29 | 100 |
| 01:44 PM | $156.30 | Up $0.00 | $156.30 | $156.30 | 100 |
| 01:43 PM | $156.30 | Up $0.00 | $156.30 | $156.26 | 2,000 |
| 01:42 PM | $156.30 | Up $0.03 | $156.30 | $156.28 | 1,300 |
| 01:41 PM | $156.27 | Up $0.03 | $156.27 | $156.27 | 300 |
| 01:40 PM | $156.24 | Down $ -0.04 | $156.28 | $156.24 | 500 |
| 01:39 PM | $156.28 | Down $ -0.05 | $156.30 | $156.27 | 900 |
| 01:38 PM | $156.33 | Up $0.03 | $156.33 | $156.29 | 300 |
| 01:37 PM | $156.30 | Down $ -0.03 | $156.30 | $156.30 | 400 |
| 01:36 PM | $156.33 | Down $ -0.01 | $156.33 | $156.33 | 200 |
| 01:34 PM | $156.34 | Up $0.02 | $156.34 | $156.34 | 800 |
| 01:34 PM | $156.34 | Up $0.00 | $156.34 | $156.34 | 0 |
| 01:33 PM | $156.32 | Down $ -0.03 | $156.32 | $156.32 | 100 |
| 01:30 PM | $156.35 | Down $ -0.06 | $156.39 | $156.35 | 600 |
| 01:30 PM | $156.35 | Up $0.00 | $156.39 | $156.35 | 0 |
| 01:30 PM | $156.35 | Up $0.00 | $156.39 | $156.35 | 0 |
| 01:29 PM | $156.41 | Up $0.00 | $156.41 | $156.41 | 300 |
| 01:28 PM | $156.41 | Down $ -0.02 | $156.41 | $156.40 | 1,300 |
| 01:27 PM | $156.43 | Down $ -0.03 | $156.43 | $156.43 | 400 |
| 01:26 PM | $156.46 | Down $ -0.01 | $156.46 | $156.46 | 100 |
| 01:25 PM | $156.47 | Down $ -0.02 | $156.47 | $156.46 | 200 |
| 01:24 PM | $156.49 | Up $0.10 | $156.49 | $156.40 | 600 |
| 01:23 PM | $156.39 | Up $0.05 | $156.39 | $156.36 | 900 |
| 01:22 PM | $156.34 | Down $ -0.07 | $156.39 | $156.34 | 1,000 |
| 01:21 PM | $156.41 | Up $0.10 | $156.41 | $156.34 | 1,300 |
| 01:20 PM | $156.31 | Up $0.07 | $156.31 | $156.28 | 400 |
| 01:19 PM | $156.24 | Up $0.04 | $156.24 | $156.24 | 100 |
| 01:18 PM | $156.20 | Down $ -0.02 | $156.22 | $156.20 | 500 |
| 01:17 PM | $156.22 | Up $0.06 | $156.24 | $156.18 | 1,100 |
| 01:16 PM | $156.16 | Down $ -0.01 | $156.16 | $156.13 | 400 |
| 01:15 PM | $156.17 | Down $ -0.03 | $156.17 | $156.17 | 100 |
| 01:13 PM | $156.20 | Up $0.06 | $156.20 | $156.14 | 1,100 |
| 01:13 PM | $156.20 | Up $0.00 | $156.20 | $156.14 | 0 |
| 01:12 PM | $156.14 | Up $0.04 | $156.14 | $156.11 | 1,500 |
| 01:10 PM | $156.10 | Up $0.01 | $156.12 | $156.07 | 1,000 |
| 01:10 PM | $156.10 | Up $0.00 | $156.12 | $156.07 | 0 |
| 01:07 PM | $156.09 | Down $ -0.06 | $156.17 | $156.09 | 700 |
| 01:07 PM | $156.09 | Up $0.00 | $156.17 | $156.09 | 0 |
| 01:07 PM | $156.09 | Up $0.00 | $156.17 | $156.09 | 0 |
| 01:06 PM | $156.15 | Down $ -0.12 | $156.22 | $156.15 | 1,600 |
| 01:04 PM | $156.27 | Down $ -0.01 | $156.27 | $156.27 | 100 |
| 01:04 PM | $156.27 | Up $0.00 | $156.27 | $156.27 | 0 |
| 01:03 PM | $156.28 | Down $ -0.13 | $156.39 | $156.28 | 1,100 |
| 01:02 PM | $156.41 | Up $0.02 | $156.41 | $156.41 | 100 |
| 01:01 PM | $156.39 | Down $ -0.02 | $156.39 | $156.39 | 300 |
| 01:00 PM | $156.41 | Down $ -0.05 | $156.50 | $156.41 | 1,900 |
| 12:59 PM | $156.46 | Up $0.07 | $156.46 | $156.44 | 500 |
| 12:58 PM | $156.39 | Up $0.00 | $156.41 | $156.39 | 1,200 |
| 12:57 PM | $156.39 | Up $0.04 | $156.39 | $156.37 | 800 |
| 12:56 PM | $156.35 | Up $0.08 | $156.35 | $156.32 | 900 |
| 12:55 PM | $156.27 | Down $ -0.03 | $156.28 | $156.27 | 700 |
| 12:54 PM | $156.30 | Up $0.01 | $156.32 | $156.27 | 900 |
| 12:53 PM | $156.29 | Up $0.03 | $156.29 | $156.25 | 700 |
| 12:52 PM | $156.26 | Up $0.02 | $156.26 | $156.26 | 100 |
| 12:51 PM | $156.24 | Up $0.02 | $156.25 | $156.24 | 400 |
| 12:50 PM | $156.22 | Up $0.00 | $156.22 | $156.22 | 100 |
| 12:49 PM | $156.22 | Up $0.00 | $156.22 | $156.22 | 100 |
| 12:48 PM | $156.22 | Up $0.02 | $156.22 | $156.18 | 400 |
| 12:47 PM | $156.20 | Up $0.09 | $156.20 | $156.17 | 400 |
| 12:46 PM | $156.11 | Up $0.03 | $156.11 | $156.09 | 200 |
| 12:45 PM | $156.08 | Down $ -0.04 | $156.10 | $156.02 | 1,900 |
| 12:44 PM | $156.12 | Up $0.03 | $156.12 | $156.09 | 800 |
| 12:43 PM | $156.09 | Up $0.01 | $156.09 | $156.09 | 100 |
| 12:42 PM | $156.08 | Up $0.00 | $156.08 | $156.07 | 200 |
| 12:41 PM | $156.08 | Up $0.01 | $156.08 | $156.08 | 100 |
| 12:40 PM | $156.07 | Up $0.03 | $156.07 | $156.02 | 1,200 |
| 12:39 PM | $156.04 | Up $0.06 | $156.05 | $155.98 | 2,100 |
| 12:38 PM | $155.98 | Up $0.03 | $155.98 | $155.93 | 1,400 |
| 12:37 PM | $155.95 | Down $0.00 | $155.95 | $155.94 | 300 |
| 12:36 PM | $155.95 | Down $ -0.02 | $155.96 | $155.95 | 400 |
| 12:35 PM | $155.97 | Up $0.03 | $155.97 | $155.95 | 500 |
| 12:34 PM | $155.94 | Up $0.00 | $155.94 | $155.94 | 200 |
| 12:33 PM | $155.94 | Up $0.04 | $155.94 | $155.93 | 200 |
| 12:32 PM | $155.90 | Up $0.04 | $155.90 | $155.87 | 500 |
| 12:31 PM | $155.86 | Up $0.01 | $155.86 | $155.86 | 300 |
| 12:30 PM | $155.85 | Up $0.02 | $155.85 | $155.81 | 600 |
| 12:29 PM | $155.83 | Up $0.05 | $155.89 | $155.80 | 2,900 |
| 12:28 PM | $155.78 | Down $ -0.03 | $155.81 | $155.78 | 600 |
| 12:27 PM | $155.81 | Down $ -0.07 | $155.89 | $155.81 | 900 |
| 12:26 PM | $155.88 | Down $ -0.01 | $155.88 | $155.87 | 400 |
| 12:25 PM | $155.89 | Down $ -0.03 | $155.90 | $155.88 | 500 |
| 12:24 PM | $155.92 | Up $0.07 | $155.92 | $155.85 | 800 |
| 12:23 PM | $155.85 | Up $0.00 | $155.85 | $155.85 | 100 |
| 12:22 PM | $155.85 | Up $0.04 | $155.85 | $155.84 | 600 |
| 12:21 PM | $155.81 | Up $0.01 | $155.81 | $155.75 | 4,400 |
| 12:20 PM | $155.80 | Up $0.01 | $155.80 | $155.79 | 2,500 |
| 12:19 PM | $155.79 | Up $0.02 | $155.80 | $155.79 | 2,500 |
| 12:18 PM | $155.77 | Down $ -0.06 | $155.81 | $155.77 | 300 |
| 12:17 PM | $155.83 | Down $ -0.01 | $155.83 | $155.80 | 900 |
| 12:16 PM | $155.84 | Up $0.00 | $155.84 | $155.84 | 100 |
| 12:15 PM | $155.84 | Up $0.00 | $155.84 | $155.83 | 200 |
| 12:14 PM | $155.84 | Down $ -0.01 | $155.86 | $155.84 | 600 |
| 12:13 PM | $155.85 | Up $0.03 | $155.86 | $155.82 | 1,400 |
| 12:12 PM | $155.82 | Down $ -0.04 | $155.82 | $155.82 | 900 |
| 12:11 PM | $155.86 | Down $ -0.10 | $155.94 | $155.86 | 500 |
| 12:10 PM | $155.96 | Up $0.02 | $155.96 | $155.96 | 200 |
| 12:09 PM | $155.94 | Up $0.03 | $155.97 | $155.92 | 1,000 |
| 12:08 PM | $155.91 | Down $ -0.01 | $155.92 | $155.89 | 700 |
| 12:07 PM | $155.92 | Up $0.03 | $155.92 | $155.92 | 100 |
| 12:06 PM | $155.89 | Down $ -0.04 | $155.90 | $155.89 | 700 |
| 12:05 PM | $155.93 | Up $0.05 | $155.93 | $155.90 | 700 |
| 12:04 PM | $155.88 | Down $ -0.01 | $155.90 | $155.86 | 800 |
| 12:03 PM | $155.89 | Down $ -0.05 | $155.90 | $155.89 | 300 |
| 12:02 PM | $155.94 | Down $ -0.03 | $155.99 | $155.92 | 2,200 |
| 12:01 PM | $155.97 | Up $0.02 | $155.97 | $155.97 | 200 |
| 12:00 PM | $155.95 | Up $0.01 | $155.95 | $155.93 | 500 |
| 11:59 AM | $155.94 | Up $0.06 | $155.96 | $155.92 | 900 |
| 11:58 AM | $155.88 | Down $ -0.02 | $155.93 | $155.88 | 800 |
| 11:57 AM | $155.90 | Up $0.02 | $155.90 | $155.88 | 200 |
| 11:56 AM | $155.88 | Up $0.01 | $155.90 | $155.87 | 400 |
| 11:55 AM | $155.87 | Up $0.11 | $155.87 | $155.76 | 1,200 |
| 11:54 AM | $155.76 | Down $ -0.07 | $155.78 | $155.76 | 700 |
| 11:53 AM | $155.83 | Up $0.04 | $155.83 | $155.81 | 300 |
| 11:52 AM | $155.79 | Up $0.03 | $155.79 | $155.76 | 300 |
| 11:51 AM | $155.76 | Up $0.06 | $155.76 | $155.72 | 1,000 |
| 11:50 AM | $155.70 | Down $ -0.05 | $155.81 | $155.70 | 1,500 |
| 11:49 AM | $155.75 | Up $0.03 | $155.78 | $155.75 | 800 |
| 11:48 AM | $155.72 | Down $ -0.01 | $155.72 | $155.72 | 100 |
| 11:47 AM | $155.73 | Down $ -0.08 | $155.78 | $155.73 | 600 |
| 11:46 AM | $155.81 | Up $0.04 | $155.81 | $155.80 | 300 |
| 11:45 AM | $155.77 | Up $0.11 | $155.77 | $155.67 | 1,600 |
| 11:44 AM | $155.66 | Up $0.02 | $155.66 | $155.63 | 500 |
| 11:43 AM | $155.64 | Down $ -0.01 | $155.64 | $155.64 | 100 |
| 11:42 AM | $155.65 | Up $0.00 | $155.69 | $155.65 | 4,800 |
| 11:41 AM | $155.65 | Down $ -0.07 | $155.71 | $155.65 | 900 |
| 11:40 AM | $155.72 | Down $ -0.03 | $155.74 | $155.71 | 700 |
| 11:39 AM | $155.75 | Up $0.10 | $155.75 | $155.69 | 3,300 |
| 11:38 AM | $155.65 | Down $ -0.03 | $155.71 | $155.65 | 1,600 |
| 11:37 AM | $155.68 | Down $ -0.02 | $155.70 | $155.67 | 800 |
| 11:36 AM | $155.70 | Down $ -0.08 | $155.78 | $155.70 | 1,300 |
| 11:35 AM | $155.78 | Down $ -0.05 | $155.83 | $155.78 | 400 |
| 11:34 AM | $155.83 | Down $ -0.03 | $155.93 | $155.82 | 1,500 |
| 11:33 AM | $155.86 | Down $ -0.01 | $155.90 | $155.86 | 400 |
| 11:32 AM | $155.87 | Down $ -0.04 | $155.92 | $155.87 | 600 |
| 11:31 AM | $155.91 | Up $0.02 | $155.94 | $155.85 | 900 |
| 11:30 AM | $155.89 | Down $ -0.02 | $155.93 | $155.89 | 300 |
| 11:29 AM | $155.91 | Up $0.01 | $155.96 | $155.91 | 1,500 |
| 11:28 AM | $155.90 | Down $ -0.07 | $155.93 | $155.85 | 2,700 |
| 11:27 AM | $155.97 | Down $ -0.04 | $156.01 | $155.92 | 9,700 |
| 11:26 AM | $156.01 | Down $ -0.02 | $156.04 | $156.01 | 2,000 |
| 11:25 AM | $156.03 | Down $ -0.07 | $156.06 | $156.03 | 500 |
| 11:24 AM | $156.10 | Down $ -0.01 | $156.11 | $156.05 | 3,500 |
| 11:23 AM | $156.11 | Down $ -0.03 | $156.14 | $156.11 | 500 |
| 11:22 AM | $156.14 | Down $ -0.09 | $156.20 | $156.14 | 700 |
| 11:21 AM | $156.23 | Down $ -0.07 | $156.23 | $156.23 | 100 |
| 11:20 AM | $156.30 | Down $ -0.05 | $156.38 | $156.30 | 1,300 |
| 11:19 AM | $156.35 | Up $0.01 | $156.37 | $156.35 | 300 |
| 11:18 AM | $156.34 | Down $ -0.09 | $156.38 | $156.34 | 800 |
| 11:16 AM | $156.43 | Down $ -0.02 | $156.47 | $156.43 | 1,600 |
| 11:16 AM | $156.43 | Up $0.00 | $156.47 | $156.43 | 0 |
| 11:15 AM | $156.45 | Down $ -0.14 | $156.54 | $156.45 | 1,600 |
| 11:14 AM | $156.59 | Up $0.02 | $156.59 | $156.59 | 200 |
| 11:13 AM | $156.57 | Up $0.08 | $156.57 | $156.50 | 400 |
| 11:12 AM | $156.49 | Up $0.06 | $156.51 | $156.49 | 400 |
| 11:11 AM | $156.43 | Up $0.00 | $156.43 | $156.43 | 700 |
| 11:10 AM | $156.43 | Up $0.04 | $156.43 | $156.37 | 1,700 |
| 11:09 AM | $156.39 | Up $0.10 | $156.39 | $156.29 | 1,100 |
| 11:08 AM | $156.29 | Up $0.02 | $156.30 | $156.20 | 11,200 |
| 11:07 AM | $156.27 | Down $ -0.03 | $156.28 | $156.26 | 1,000 |
| 11:05 AM | $156.30 | Down $ -0.06 | $156.35 | $156.26 | 2,200 |
| 11:05 AM | $156.30 | Up $0.00 | $156.35 | $156.26 | 0 |
| 11:04 AM | $156.36 | Down $ -0.01 | $156.36 | $156.36 | 100 |
| 11:03 AM | $156.37 | Up $0.02 | $156.37 | $156.35 | 500 |
| 11:02 AM | $156.35 | Down $ -0.05 | $156.41 | $156.35 | 2,800 |
| 11:01 AM | $156.40 | Up $0.11 | $156.40 | $156.26 | 2,900 |
| 11:00 AM | $156.29 | Down $ -0.07 | $156.37 | $156.29 | 300 |
| 10:59 AM | $156.36 | Down $ -0.02 | $156.41 | $156.36 | 400 |
| 10:58 AM | $156.38 | Up $0.03 | $156.39 | $156.35 | 1,900 |
| 10:57 AM | $156.35 | Down $ -0.13 | $156.41 | $156.30 | 1,500 |
| 10:56 AM | $156.48 | Up $0.02 | $156.48 | $156.44 | 500 |
| 10:55 AM | $156.46 | Down $ -0.09 | $156.47 | $156.46 | 300 |
| 10:54 AM | $156.55 | Down $ -0.02 | $156.56 | $156.55 | 200 |
| 10:53 AM | $156.58 | Down $ -0.04 | $156.60 | $156.58 | 500 |
| 10:52 AM | $156.62 | Down $ -0.10 | $156.74 | $156.62 | 1,400 |
| 10:51 AM | $156.72 | Up $0.03 | $156.72 | $156.72 | 100 |
| 10:50 AM | $156.69 | Up $0.06 | $156.69 | $156.63 | 1,100 |
| 10:49 AM | $156.63 | Up $0.01 | $156.65 | $156.62 | 400 |
| 10:48 AM | $156.62 | Down $ -0.09 | $156.70 | $156.62 | 1,900 |
| 10:47 AM | $156.71 | Down $ -0.02 | $156.74 | $156.68 | 1,500 |
| 10:46 AM | $156.73 | Down $ -0.03 | $156.73 | $156.69 | 800 |
| 10:45 AM | $156.76 | Down $ -0.13 | $156.90 | $156.76 | 1,200 |
| 10:44 AM | $156.89 | Up $0.10 | $156.89 | $156.81 | 1,600 |
| 10:43 AM | $156.79 | Down $ -0.02 | $156.82 | $156.79 | 500 |
| 10:42 AM | $156.81 | Down $ -0.02 | $156.84 | $156.81 | 300 |
| 10:41 AM | $156.83 | Down $ -0.01 | $156.83 | $156.83 | 100 |
| 10:40 AM | $156.84 | Down $ -0.02 | $156.89 | $156.78 | 800 |
| 10:39 AM | $156.86 | Up $0.03 | $156.86 | $156.86 | 100 |
| 10:38 AM | $156.83 | Up $0.08 | $156.83 | $156.79 | 600 |
| 10:37 AM | $156.75 | Up $0.01 | $156.80 | $156.74 | 700 |
| 10:36 AM | $156.74 | Up $0.17 | $156.74 | $156.63 | 600 |
| 10:35 AM | $156.57 | Up $0.01 | $156.58 | $156.53 | 1,600 |
| 10:34 AM | $156.56 | Down $ -0.03 | $156.56 | $156.56 | 100 |
| 10:33 AM | $156.58 | Up $0.05 | $156.61 | $156.53 | 1,300 |
| 10:32 AM | $156.53 | Up $0.11 | $156.53 | $156.46 | 1,800 |
| 10:31 AM | $156.42 | Down $ -0.20 | $156.60 | $156.42 | 1,800 |
| 10:30 AM | $156.62 | Down $ -0.03 | $156.64 | $156.57 | 2,400 |
| 10:29 AM | $156.65 | Down $ -0.09 | $156.69 | $156.62 | 1,300 |
| 10:28 AM | $156.74 | Down $ -0.09 | $156.82 | $156.74 | 800 |
| 10:27 AM | $156.83 | Up $0.01 | $156.86 | $156.80 | 1,300 |
| 10:26 AM | $156.82 | Up $0.07 | $156.82 | $156.69 | 3,100 |
| 10:25 AM | $156.75 | Down $ -0.05 | $156.85 | $156.74 | 2,800 |
| 10:24 AM | $156.80 | Down $ -0.11 | $156.91 | $156.80 | 3,500 |
| 10:23 AM | $156.91 | Down $ -0.04 | $156.95 | $156.91 | 1,000 |
| 10:22 AM | $156.95 | Down $ -0.01 | $156.97 | $156.92 | 1,300 |
| 10:21 AM | $156.96 | Down $ -0.06 | $157.00 | $156.94 | 1,400 |
| 10:20 AM | $157.02 | Up $0.02 | $157.02 | $156.99 | 800 |
| 10:19 AM | $157.00 | Up $0.09 | $157.00 | $156.87 | 4,000 |
| 10:18 AM | $156.91 | Up $0.00 | $156.99 | $156.91 | 2,100 |
| 10:17 AM | $156.91 | Up $0.03 | $156.91 | $156.86 | 1,100 |
| 10:16 AM | $156.88 | Up $0.05 | $156.88 | $156.84 | 700 |
| 10:15 AM | $156.83 | Up $0.06 | $156.85 | $156.80 | 800 |
| 10:14 AM | $156.77 | Down $ -0.07 | $156.90 | $156.74 | 1,400 |
| 10:13 AM | $156.84 | Down $ -0.07 | $156.90 | $156.78 | 3,100 |
| 10:12 AM | $156.91 | Down $ -0.01 | $156.92 | $156.91 | 600 |
| 10:11 AM | $156.92 | Up $0.02 | $156.92 | $156.88 | 1,300 |
| 10:10 AM | $156.90 | Down $ -0.02 | $156.95 | $156.86 | 5,500 |
| 10:09 AM | $156.92 | Up $0.13 | $156.92 | $156.78 | 1,600 |
| 10:08 AM | $156.79 | Down $ -0.02 | $156.83 | $156.79 | 1,400 |
| 10:07 AM | $156.81 | Up $0.03 | $156.85 | $156.76 | 2,200 |
| 10:06 AM | $156.77 | Down $ -0.09 | $156.81 | $156.77 | 1,600 |
| 10:05 AM | $156.86 | Up $0.03 | $156.86 | $156.81 | 800 |
| 10:04 AM | $156.83 | Down $ -0.07 | $156.88 | $156.83 | 1,300 |
| 10:03 AM | $156.90 | Up $0.01 | $156.93 | $156.90 | 1,200 |
| 10:02 AM | $156.89 | Down $ -0.13 | $157.07 | $156.89 | 3,000 |
| 10:01 AM | $157.02 | Down $ -0.15 | $157.15 | $157.02 | 2,500 |
| 10:00 AM | $157.17 | Down $ -0.02 | $157.22 | $157.15 | 2,500 |
| 09:59 AM | $157.19 | Down $ -0.06 | $157.27 | $157.17 | 3,000 |
| 09:58 AM | $157.25 | Down $ -0.14 | $157.37 | $157.25 | 2,800 |
| 09:57 AM | $157.39 | Up $0.02 | $157.41 | $157.39 | 900 |
| 09:56 AM | $157.37 | Down $ -0.09 | $157.48 | $157.37 | 2,300 |
| 09:55 AM | $157.46 | Down $ -0.06 | $157.53 | $157.46 | 1,300 |
| 09:54 AM | $157.52 | Down $ -0.06 | $157.60 | $157.52 | 2,300 |
| 09:53 AM | $157.58 | Up $0.06 | $157.58 | $157.49 | 2,100 |
| 09:52 AM | $157.52 | Up $0.03 | $157.52 | $157.44 | 1,200 |
| 09:51 AM | $157.49 | Up $0.16 | $157.49 | $157.40 | 1,300 |
| 09:50 AM | $157.33 | Down $ -0.02 | $157.43 | $157.23 | 4,100 |
| 09:49 AM | $157.35 | Down $ -0.25 | $157.52 | $157.35 | 2,300 |
| 09:48 AM | $157.60 | Up $0.23 | $157.60 | $157.25 | 4,300 |
| 09:47 AM | $157.37 | Up $0.00 | $157.39 | $157.35 | 1,200 |
| 09:46 AM | $157.37 | Up $0.23 | $157.44 | $157.27 | 6,600 |
| 09:45 AM | $157.14 | Up $0.06 | $157.14 | $157.10 | 1,000 |
| 09:44 AM | $157.08 | Up $0.24 | $157.08 | $156.79 | 5,600 |
| 09:43 AM | $156.84 | Up $0.03 | $156.85 | $156.79 | 2,100 |
| 09:42 AM | $156.81 | Up $0.05 | $156.83 | $156.71 | 4,300 |
| 09:41 AM | $156.76 | Down $ -0.06 | $156.85 | $156.76 | 2,000 |
| 09:40 AM | $156.82 | Up $0.23 | $156.82 | $156.55 | 4,500 |
| 09:39 AM | $156.59 | Up $0.00 | $156.59 | $156.59 | 100 |
| 09:38 AM | $156.59 | Down $ -0.01 | $156.67 | $156.56 | 1,500 |
| 09:37 AM | $156.60 | Up $0.05 | $156.66 | $156.54 | 1,200 |
| 09:36 AM | $156.55 | Up $0.06 | $156.62 | $156.51 | 2,700 |
| 09:35 AM | $156.49 | Down $ -0.12 | $156.67 | $156.40 | 2,900 |
| 09:34 AM | $156.61 | Down $ -0.36 | $156.92 | $156.60 | 4,200 |
| 09:33 AM | $156.98 | Down $ -0.24 | $157.18 | $156.94 | 1,000 |
| 09:32 AM | $157.21 | Up $0.14 | $157.22 | $157.10 | 1,100 |
| 09:31 AM | $157.07 | Up $0.02 | $157.07 | $156.83 | 2,500 |
| 09:30 AM | $157.05 | Up $0.21 | $157.58 | $156.84 | 13,500 |
| Previous close | $156.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-10-2024 | $155.35 | $155.93 | $156.50 | $155.11 | 438,100 |
| 18-10-2024 | $156.84 | $157.33 | $157.57 | $156.12 | 706,600 |
| 17-10-2024 | $157.93 | $157.90 | $158.06 | $156.79 | 670,800 |
| 16-10-2024 | $159.31 | $159.28 | $159.51 | $158.93 | 443,600 |
| 15-10-2024 | $159.56 | $159.05 | $159.73 | $158.58 | 879,200 |
| 11-10-2024 | $159.43 | $159.75 | $159.97 | $158.82 | 411,100 |
| 10-10-2024 | $158.27 | $157.94 | $158.58 | $156.95 | 632,600 |
| 09-10-2024 | $156.31 | $155.40 | $156.51 | $155.23 | 476,800 |
| 08-10-2024 | $154.96 | $154.56 | $155.23 | $154.11 | 606,300 |
| 07-10-2024 | $154.14 | $155.17 | $155.25 | $153.93 | 483,800 |
| 04-10-2024 | $154.03 | $154.68 | $154.78 | $153.58 | 592,700 |
| 03-10-2024 | $154.90 | $155.06 | $155.72 | $154.27 | 660,600 |
| 02-10-2024 | $156.55 | $156.73 | $157.04 | $156.32 | 591,400 |
| 01-10-2024 | $158.03 | $157.65 | $158.30 | $157.00 | 871,200 |
| 30-09-2024 | $158.37 | $156.94 | $158.58 | $156.94 | 564,600 |
| 27-09-2024 | $157.34 | $158.25 | $158.44 | $157.01 | 629,800 |
| 26-09-2024 | $157.30 | $157.73 | $157.93 | $156.91 | 371,000 |
| 25-09-2024 | $156.08 | $157.78 | $157.78 | $156.07 | 598,300 |
| 24-09-2024 | $158.48 | $158.50 | $159.29 | $158.39 | 729,700 |
| 23-09-2024 | $158.17 | $157.72 | $158.94 | $157.54 | 991,000 |
| 20-09-2024 | $158.87 | $158.46 | $158.88 | $157.05 | 3,920,900 |
| 19-09-2024 | $161.37 | $161.44 | $161.50 | $160.55 | 1,078,500 |
| 18-09-2024 | $159.34 | $159.87 | $161.32 | $159.19 | 866,400 |
| 17-09-2024 | $161.83 | $162.80 | $162.84 | $161.26 | 693,900 |
| 16-09-2024 | $163.87 | $162.21 | $164.12 | $161.95 | 778,600 |
| 13-09-2024 | $161.44 | $162.51 | $162.56 | $161.33 | 1,005,900 |
| 12-09-2024 | $162.20 | $160.92 | $162.43 | $160.70 | 1,094,300 |
| 11-09-2024 | $158.08 | $155.11 | $158.20 | $155.07 | 792,900 |
| 10-09-2024 | $157.65 | $156.32 | $157.89 | $156.01 | 910,200 |
| 09-09-2024 | $158.98 | $158.98 | $159.51 | $158.83 | 2,053,300 |
Graphs are not available, please refer to the detailed table