Quotes and Market Data
Find a quote
CANADIAN NATIONAL RAILWAY CO.
143.91 Down -0.41 (-0.28 %)
Delayed : 2025/01/14 16:00:01
- Previous close $144.32
- Opening $144.18
- Price Ask $143.60
- Price Bid $143.60
- Size Bid 3
- Size Ask 1
- Today High $145.37
- Today Low $143.46
- 52 Weeks High $181.34
- 52 Weeks Low $143.72
- Volume 1,042,403
Fundamentals
- P/E Ratio : 17.03
- Earnings/Share : 5.36
- Dividends/Share : $0.85
- Current Div. Yield : 2.35
- Market Cap (M) : 90,490.61
- Shares Out (M) : 628.80
- Exchange : XTSE
- Ex Dividend Date : 2024/12/09
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $143.91 | Down $ -0.01 | $143.91 | $143.91 | 390,100 |
| 03:59 PM | $143.92 | Up $0.09 | $143.94 | $143.77 | 27,000 |
| 03:58 PM | $143.83 | Up $0.03 | $143.86 | $143.78 | 8,200 |
| 03:57 PM | $143.80 | Up $0.02 | $143.84 | $143.77 | 5,200 |
| 03:56 PM | $143.78 | Down $ -0.02 | $143.83 | $143.76 | 10,300 |
| 03:55 PM | $143.80 | Down $ -0.06 | $144.02 | $143.80 | 14,000 |
| 03:54 PM | $143.86 | Up $0.04 | $143.89 | $143.81 | 4,500 |
| 03:53 PM | $143.82 | Up $0.14 | $143.82 | $143.68 | 3,200 |
| 03:52 PM | $143.68 | Down $ -0.04 | $143.75 | $143.68 | 7,400 |
| 03:51 PM | $143.72 | Down $ -0.05 | $143.80 | $143.72 | 8,900 |
| 03:50 PM | $143.77 | Up $0.06 | $143.77 | $143.63 | 8,800 |
| 03:49 PM | $143.71 | Down $ -0.03 | $143.72 | $143.70 | 3,800 |
| 03:48 PM | $143.74 | Up $0.01 | $143.74 | $143.69 | 8,200 |
| 03:47 PM | $143.73 | Up $0.04 | $143.76 | $143.69 | 7,100 |
| 03:46 PM | $143.69 | Up $0.02 | $143.71 | $143.68 | 1,000 |
| 03:45 PM | $143.67 | Up $0.00 | $143.72 | $143.67 | 6,200 |
| 03:44 PM | $143.67 | Down $ -0.06 | $143.76 | $143.67 | 5,000 |
| 03:43 PM | $143.73 | Up $0.03 | $143.77 | $143.69 | 5,800 |
| 03:42 PM | $143.70 | Down $ -0.06 | $143.77 | $143.70 | 2,500 |
| 03:41 PM | $143.76 | Down $ -0.01 | $143.79 | $143.76 | 1,200 |
| 03:40 PM | $143.77 | Up $0.00 | $143.79 | $143.75 | 2,400 |
| 03:39 PM | $143.77 | Down $ -0.02 | $143.78 | $143.75 | 1,600 |
| 03:38 PM | $143.79 | Up $0.01 | $143.79 | $143.77 | 3,000 |
| 03:37 PM | $143.78 | Up $0.00 | $143.80 | $143.78 | 400 |
| 03:36 PM | $143.78 | Up $0.07 | $143.78 | $143.71 | 2,900 |
| 03:35 PM | $143.71 | Down $ -0.08 | $143.82 | $143.71 | 2,100 |
| 03:34 PM | $143.79 | Down $ -0.01 | $143.82 | $143.79 | 2,700 |
| 03:33 PM | $143.80 | Down $ -0.01 | $143.81 | $143.79 | 2,500 |
| 03:32 PM | $143.81 | Up $0.04 | $143.81 | $143.77 | 1,900 |
| 03:31 PM | $143.77 | Up $0.03 | $143.79 | $143.71 | 3,400 |
| 03:30 PM | $143.74 | Down $ -0.03 | $143.80 | $143.74 | 1,500 |
| 03:29 PM | $143.77 | Up $0.04 | $143.78 | $143.76 | 800 |
| 03:28 PM | $143.73 | Down $ -0.14 | $143.86 | $143.73 | 1,400 |
| 03:27 PM | $143.87 | Up $0.02 | $143.87 | $143.81 | 2,000 |
| 03:26 PM | $143.85 | Down $ -0.06 | $143.90 | $143.85 | 1,100 |
| 03:25 PM | $143.91 | Up $0.01 | $143.91 | $143.91 | 300 |
| 03:24 PM | $143.90 | Up $0.03 | $143.94 | $143.87 | 1,500 |
| 03:23 PM | $143.87 | Up $0.10 | $143.87 | $143.78 | 1,400 |
| 03:22 PM | $143.77 | Down $ -0.12 | $143.85 | $143.77 | 1,400 |
| 03:21 PM | $143.89 | Up $0.09 | $143.89 | $143.80 | 900 |
| 03:20 PM | $143.80 | Up $0.03 | $143.82 | $143.77 | 900 |
| 03:19 PM | $143.76 | Up $0.06 | $143.76 | $143.73 | 700 |
| 03:18 PM | $143.70 | Up $0.05 | $143.70 | $143.66 | 800 |
| 03:17 PM | $143.65 | Up $0.10 | $143.65 | $143.55 | 1,200 |
| 03:16 PM | $143.55 | Down $ -0.04 | $143.57 | $143.55 | 1,000 |
| 03:15 PM | $143.59 | Up $0.06 | $143.59 | $143.52 | 3,600 |
| 03:14 PM | $143.53 | Down $ -0.04 | $143.56 | $143.53 | 1,200 |
| 03:13 PM | $143.57 | Up $0.02 | $143.59 | $143.55 | 2,800 |
| 03:12 PM | $143.55 | Up $0.00 | $143.56 | $143.53 | 1,300 |
| 03:11 PM | $143.55 | Up $0.06 | $143.55 | $143.49 | 3,500 |
| 03:10 PM | $143.50 | Up $0.02 | $143.50 | $143.50 | 300 |
| 03:09 PM | $143.48 | Down $ -0.08 | $143.53 | $143.48 | 300 |
| 03:08 PM | $143.56 | Up $0.05 | $143.56 | $143.50 | 7,200 |
| 03:07 PM | $143.51 | Up $0.00 | $143.52 | $143.46 | 3,300 |
| 03:06 PM | $143.51 | Down $ -0.02 | $143.53 | $143.51 | 700 |
| 03:05 PM | $143.53 | Down $ -0.11 | $143.62 | $143.53 | 2,500 |
| 03:04 PM | $143.64 | Down $ -0.14 | $143.78 | $143.62 | 4,000 |
| 03:03 PM | $143.78 | Up $0.02 | $143.79 | $143.74 | 800 |
| 03:02 PM | $143.76 | Down $ -0.02 | $143.76 | $143.76 | 200 |
| 03:01 PM | $143.78 | Down $ -0.02 | $143.81 | $143.77 | 3,900 |
| 03:00 PM | $143.80 | Up $0.07 | $143.83 | $143.74 | 1,800 |
| 02:59 PM | $143.73 | Up $0.05 | $143.73 | $143.65 | 1,600 |
| 02:58 PM | $143.68 | Down $ -0.01 | $143.71 | $143.68 | 700 |
| 02:57 PM | $143.69 | Up $0.00 | $143.75 | $143.69 | 1,300 |
| 02:56 PM | $143.69 | Up $0.04 | $143.69 | $143.63 | 2,400 |
| 02:55 PM | $143.65 | Down $ -0.04 | $143.66 | $143.65 | 700 |
| 02:54 PM | $143.69 | Up $0.00 | $143.69 | $143.67 | 1,200 |
| 02:53 PM | $143.69 | Up $0.03 | $143.70 | $143.67 | 700 |
| 02:52 PM | $143.66 | Down $ -0.03 | $143.70 | $143.66 | 800 |
| 02:51 PM | $143.69 | Down $ -0.01 | $143.71 | $143.66 | 1,200 |
| 02:50 PM | $143.70 | Down $ -0.06 | $143.74 | $143.70 | 900 |
| 02:49 PM | $143.76 | Down $ -0.08 | $143.82 | $143.76 | 700 |
| 02:48 PM | $143.84 | Up $0.06 | $143.84 | $143.78 | 800 |
| 02:47 PM | $143.78 | Up $0.02 | $143.81 | $143.71 | 1,700 |
| 02:46 PM | $143.76 | Down $ -0.04 | $143.79 | $143.71 | 1,100 |
| 02:45 PM | $143.80 | Up $0.01 | $143.81 | $143.78 | 1,600 |
| 02:44 PM | $143.79 | Down $ -0.07 | $143.85 | $143.77 | 1,600 |
| 02:43 PM | $143.86 | Up $0.02 | $143.86 | $143.84 | 500 |
| 02:42 PM | $143.84 | Down $ -0.02 | $143.84 | $143.83 | 400 |
| 02:41 PM | $143.86 | Up $0.07 | $143.86 | $143.80 | 700 |
| 02:40 PM | $143.79 | Up $0.03 | $143.79 | $143.79 | 300 |
| 02:39 PM | $143.76 | Down $ -0.01 | $143.79 | $143.76 | 200 |
| 02:38 PM | $143.77 | Up $0.02 | $143.77 | $143.75 | 1,000 |
| 02:37 PM | $143.75 | Up $0.00 | $143.75 | $143.73 | 200 |
| 02:36 PM | $143.75 | Up $0.06 | $143.75 | $143.69 | 1,400 |
| 02:35 PM | $143.69 | Down $ -0.09 | $143.74 | $143.69 | 1,900 |
| 02:34 PM | $143.78 | Up $0.01 | $143.78 | $143.78 | 300 |
| 02:33 PM | $143.77 | Up $0.01 | $143.78 | $143.75 | 1,400 |
| 02:32 PM | $143.76 | Up $0.06 | $143.76 | $143.72 | 2,900 |
| 02:31 PM | $143.70 | Up $0.03 | $143.74 | $143.65 | 1,300 |
| 02:30 PM | $143.67 | Up $0.05 | $143.67 | $143.62 | 800 |
| 02:29 PM | $143.62 | Up $0.05 | $143.62 | $143.59 | 700 |
| 02:28 PM | $143.57 | Up $0.01 | $143.59 | $143.51 | 2,100 |
| 02:27 PM | $143.56 | Down $ -0.10 | $143.65 | $143.53 | 1,700 |
| 02:26 PM | $143.66 | Down $ -0.07 | $143.74 | $143.66 | 1,800 |
| 02:25 PM | $143.73 | Down $ -0.04 | $143.80 | $143.71 | 2,000 |
| 02:24 PM | $143.77 | Down $ -0.11 | $143.87 | $143.77 | 2,000 |
| 02:23 PM | $143.88 | Down $ -0.03 | $143.88 | $143.88 | 100 |
| 02:22 PM | $143.91 | Up $0.03 | $143.93 | $143.87 | 1,300 |
| 02:21 PM | $143.88 | Down $ -0.03 | $143.91 | $143.88 | 600 |
| 02:20 PM | $143.91 | Down $ -0.02 | $143.96 | $143.91 | 600 |
| 02:19 PM | $143.93 | Up $0.03 | $143.93 | $143.88 | 900 |
| 02:18 PM | $143.90 | Up $0.03 | $143.90 | $143.89 | 200 |
| 02:17 PM | $143.87 | Up $0.06 | $143.87 | $143.83 | 1,100 |
| 02:16 PM | $143.82 | Down $ -0.04 | $143.85 | $143.82 | 600 |
| 02:15 PM | $143.86 | Up $0.02 | $143.92 | $143.85 | 2,000 |
| 02:14 PM | $143.83 | Down $ -0.01 | $143.84 | $143.83 | 1,900 |
| 02:13 PM | $143.84 | Down $ -0.04 | $143.88 | $143.81 | 1,400 |
| 02:12 PM | $143.88 | Down $ -0.05 | $143.89 | $143.88 | 400 |
| 02:11 PM | $143.93 | Up $0.04 | $143.93 | $143.88 | 1,900 |
| 02:10 PM | $143.89 | Up $0.06 | $143.89 | $143.79 | 2,100 |
| 02:09 PM | $143.83 | Down $ -0.03 | $143.86 | $143.83 | 1,700 |
| 02:08 PM | $143.86 | Down $ -0.02 | $143.86 | $143.85 | 500 |
| 02:07 PM | $143.88 | Up $0.01 | $143.88 | $143.85 | 1,000 |
| 02:06 PM | $143.87 | Down $0.00 | $143.90 | $143.84 | 900 |
| 02:05 PM | $143.87 | Down $ -0.05 | $143.91 | $143.87 | 1,200 |
| 02:04 PM | $143.92 | Down $ -0.06 | $143.95 | $143.90 | 1,700 |
| 02:03 PM | $143.98 | Down $ -0.06 | $144.04 | $143.98 | 1,000 |
| 02:02 PM | $144.04 | Down $ -0.03 | $144.04 | $144.00 | 1,700 |
| 02:01 PM | $144.07 | Down $ -0.08 | $144.15 | $144.04 | 1,400 |
| 02:00 PM | $144.15 | Down $ -0.13 | $144.27 | $144.15 | 3,400 |
| 01:59 PM | $144.29 | Down $ -0.01 | $144.29 | $144.29 | 400 |
| 01:58 PM | $144.30 | Down $ -0.03 | $144.31 | $144.30 | 400 |
| 01:57 PM | $144.32 | Up $0.01 | $144.32 | $144.28 | 1,200 |
| 01:56 PM | $144.31 | Down $ -0.03 | $144.34 | $144.30 | 1,000 |
| 01:55 PM | $144.34 | Up $0.04 | $144.34 | $144.30 | 800 |
| 01:54 PM | $144.30 | Down $ -0.01 | $144.32 | $144.29 | 1,700 |
| 01:53 PM | $144.31 | Up $0.00 | $144.33 | $144.28 | 3,100 |
| 01:52 PM | $144.31 | Down $ -0.01 | $144.31 | $144.28 | 1,000 |
| 01:51 PM | $144.32 | Up $0.04 | $144.35 | $144.29 | 2,200 |
| 01:50 PM | $144.28 | Down $ -0.07 | $144.30 | $144.27 | 700 |
| 01:49 PM | $144.35 | Down $ -0.02 | $144.41 | $144.34 | 1,100 |
| 01:48 PM | $144.37 | Up $0.03 | $144.40 | $144.36 | 1,500 |
| 01:47 PM | $144.34 | Up $0.00 | $144.36 | $144.34 | 800 |
| 01:46 PM | $144.34 | Up $0.04 | $144.35 | $144.31 | 2,600 |
| 01:45 PM | $144.30 | Down $ -0.03 | $144.30 | $144.29 | 1,900 |
| 01:44 PM | $144.33 | Down $ -0.06 | $144.36 | $144.33 | 500 |
| 01:43 PM | $144.39 | Up $0.03 | $144.39 | $144.36 | 800 |
| 01:42 PM | $144.36 | Up $0.08 | $144.37 | $144.30 | 1,200 |
| 01:41 PM | $144.29 | Up $0.03 | $144.30 | $144.27 | 900 |
| 01:40 PM | $144.25 | Down $ -0.01 | $144.27 | $144.23 | 1,000 |
| 01:39 PM | $144.26 | Down $ -0.03 | $144.27 | $144.25 | 600 |
| 01:38 PM | $144.29 | Up $0.09 | $144.29 | $144.20 | 1,000 |
| 01:37 PM | $144.20 | Up $0.06 | $144.20 | $144.16 | 1,100 |
| 01:36 PM | $144.14 | Down $ -0.02 | $144.19 | $144.14 | 700 |
| 01:35 PM | $144.16 | Up $0.00 | $144.19 | $144.16 | 800 |
| 01:34 PM | $144.16 | Up $0.01 | $144.16 | $144.14 | 500 |
| 01:33 PM | $144.15 | Up $0.01 | $144.15 | $144.13 | 700 |
| 01:32 PM | $144.14 | Up $0.03 | $144.14 | $144.12 | 700 |
| 01:31 PM | $144.11 | Down $ -0.01 | $144.11 | $144.05 | 900 |
| 01:30 PM | $144.12 | Up $0.02 | $144.12 | $144.10 | 500 |
| 01:29 PM | $144.10 | Down $ -0.02 | $144.14 | $144.10 | 1,000 |
| 01:28 PM | $144.12 | Up $0.12 | $144.12 | $144.01 | 1,800 |
| 01:27 PM | $144.00 | Down $ -0.10 | $144.09 | $144.00 | 1,700 |
| 01:26 PM | $144.10 | Up $0.04 | $144.10 | $144.08 | 400 |
| 01:25 PM | $144.06 | Down $ -0.01 | $144.09 | $144.05 | 1,100 |
| 01:24 PM | $144.07 | Up $0.01 | $144.07 | $144.07 | 300 |
| 01:23 PM | $144.06 | Up $0.05 | $144.06 | $144.02 | 1,200 |
| 01:22 PM | $144.01 | Up $0.03 | $144.04 | $143.98 | 9,200 |
| 01:20 PM | $143.98 | Up $0.04 | $144.00 | $143.92 | 2,600 |
| 01:20 PM | $143.98 | Up $0.00 | $144.00 | $143.92 | 0 |
| 01:19 PM | $143.94 | Down $0.00 | $143.96 | $143.93 | 600 |
| 01:18 PM | $143.95 | Up $0.03 | $143.98 | $143.93 | 1,500 |
| 01:17 PM | $143.91 | Down $ -0.05 | $144.00 | $143.91 | 7,400 |
| 01:16 PM | $143.96 | Up $0.04 | $143.96 | $143.92 | 700 |
| 01:15 PM | $143.92 | Down $ -0.04 | $143.94 | $143.92 | 600 |
| 01:13 PM | $143.96 | Up $0.05 | $143.96 | $143.90 | 500 |
| 01:13 PM | $143.96 | Up $0.00 | $143.96 | $143.90 | 0 |
| 01:12 PM | $143.91 | Up $0.04 | $143.91 | $143.89 | 300 |
| 01:11 PM | $143.87 | Down $ -0.02 | $143.87 | $143.86 | 500 |
| 01:09 PM | $143.89 | Up $0.04 | $143.92 | $143.85 | 1,000 |
| 01:09 PM | $143.89 | Up $0.00 | $143.92 | $143.85 | 0 |
| 01:08 PM | $143.85 | Up $0.04 | $143.85 | $143.84 | 300 |
| 01:07 PM | $143.81 | Up $0.01 | $143.81 | $143.80 | 300 |
| 01:06 PM | $143.80 | Down $ -0.05 | $143.81 | $143.80 | 1,000 |
| 01:04 PM | $143.85 | Up $0.03 | $143.85 | $143.82 | 800 |
| 01:04 PM | $143.85 | Up $0.00 | $143.85 | $143.82 | 0 |
| 01:02 PM | $143.82 | Up $0.02 | $143.83 | $143.82 | 200 |
| 01:02 PM | $143.82 | Up $0.00 | $143.83 | $143.82 | 0 |
| 01:01 PM | $143.80 | Up $0.02 | $143.80 | $143.79 | 400 |
| 01:00 PM | $143.78 | Down $ -0.02 | $143.78 | $143.76 | 1,100 |
| 12:59 PM | $143.80 | Up $0.02 | $143.80 | $143.76 | 500 |
| 12:58 PM | $143.78 | Up $0.02 | $143.78 | $143.78 | 100 |
| 12:57 PM | $143.76 | Down $ -0.04 | $143.81 | $143.76 | 500 |
| 12:56 PM | $143.80 | Up $0.00 | $143.80 | $143.80 | 300 |
| 12:55 PM | $143.80 | Down $ -0.05 | $143.80 | $143.79 | 500 |
| 12:54 PM | $143.85 | Down $ -0.04 | $143.85 | $143.85 | 200 |
| 12:53 PM | $143.89 | Up $0.03 | $143.89 | $143.86 | 400 |
| 12:52 PM | $143.86 | Down $ -0.01 | $143.86 | $143.85 | 700 |
| 12:51 PM | $143.87 | Down $ -0.07 | $143.94 | $143.87 | 400 |
| 12:50 PM | $143.94 | Up $0.02 | $143.94 | $143.93 | 700 |
| 12:49 PM | $143.92 | Down $ -0.01 | $143.92 | $143.88 | 1,000 |
| 12:48 PM | $143.93 | Down $ -0.04 | $144.00 | $143.91 | 1,100 |
| 12:47 PM | $143.97 | Up $0.02 | $143.98 | $143.96 | 900 |
| 12:46 PM | $143.95 | Up $0.02 | $143.98 | $143.94 | 700 |
| 12:45 PM | $143.93 | Down $ -0.03 | $143.96 | $143.93 | 700 |
| 12:44 PM | $143.96 | Down $ -0.09 | $144.00 | $143.96 | 700 |
| 12:43 PM | $144.05 | Up $0.07 | $144.05 | $144.01 | 300 |
| 12:42 PM | $143.98 | Up $0.13 | $143.98 | $143.87 | 2,200 |
| 12:41 PM | $143.85 | Down $ -0.02 | $143.87 | $143.85 | 600 |
| 12:39 PM | $143.87 | Up $0.01 | $143.90 | $143.87 | 600 |
| 12:39 PM | $143.87 | Up $0.00 | $143.90 | $143.87 | 0 |
| 12:38 PM | $143.86 | Down $ -0.02 | $143.86 | $143.86 | 200 |
| 12:37 PM | $143.88 | Down $ -0.11 | $144.00 | $143.88 | 1,100 |
| 12:36 PM | $143.99 | Up $0.05 | $143.99 | $143.95 | 500 |
| 12:35 PM | $143.94 | Up $0.08 | $143.94 | $143.87 | 800 |
| 12:34 PM | $143.86 | Down $ -0.04 | $143.86 | $143.84 | 1,000 |
| 12:33 PM | $143.90 | Down $ -0.02 | $143.94 | $143.87 | 900 |
| 12:32 PM | $143.92 | Down $ -0.07 | $143.92 | $143.92 | 100 |
| 12:31 PM | $143.99 | Up $0.11 | $143.99 | $143.89 | 1,500 |
| 12:30 PM | $143.88 | Down $ -0.10 | $143.93 | $143.88 | 1,100 |
| 12:28 PM | $143.98 | Up $0.04 | $143.98 | $143.96 | 500 |
| 12:28 PM | $143.98 | Up $0.00 | $143.98 | $143.96 | 0 |
| 12:27 PM | $143.94 | Up $0.04 | $144.00 | $143.84 | 2,100 |
| 12:26 PM | $143.90 | Up $0.00 | $143.96 | $143.90 | 1,000 |
| 12:25 PM | $143.90 | Up $0.06 | $143.90 | $143.87 | 700 |
| 12:24 PM | $143.84 | Up $0.02 | $143.84 | $143.81 | 400 |
| 12:23 PM | $143.82 | Up $0.09 | $143.82 | $143.75 | 1,000 |
| 12:22 PM | $143.73 | Up $0.03 | $143.73 | $143.70 | 300 |
| 12:21 PM | $143.70 | Down $ -0.04 | $143.75 | $143.70 | 400 |
| 12:20 PM | $143.74 | Down $ -0.06 | $143.81 | $143.74 | 2,000 |
| 12:19 PM | $143.80 | Down $ -0.02 | $143.80 | $143.78 | 1,200 |
| 12:18 PM | $143.82 | Down $ -0.02 | $143.82 | $143.77 | 1,300 |
| 12:17 PM | $143.84 | Up $0.04 | $143.85 | $143.81 | 700 |
| 12:16 PM | $143.80 | Up $0.04 | $143.80 | $143.78 | 1,600 |
| 12:15 PM | $143.76 | Up $0.01 | $143.76 | $143.73 | 700 |
| 12:14 PM | $143.75 | Up $0.04 | $143.80 | $143.73 | 1,400 |
| 12:13 PM | $143.71 | Up $0.02 | $143.73 | $143.68 | 600 |
| 12:12 PM | $143.69 | Up $0.03 | $143.72 | $143.67 | 800 |
| 12:11 PM | $143.66 | Up $0.01 | $143.69 | $143.63 | 2,300 |
| 12:10 PM | $143.65 | Down $ -0.10 | $143.75 | $143.65 | 2,400 |
| 12:09 PM | $143.75 | Down $ -0.03 | $143.77 | $143.75 | 600 |
| 12:07 PM | $143.78 | Up $0.05 | $143.79 | $143.73 | 900 |
| 12:07 PM | $143.78 | Up $0.00 | $143.79 | $143.73 | 0 |
| 12:06 PM | $143.73 | Up $0.01 | $143.76 | $143.69 | 2,200 |
| 12:05 PM | $143.72 | Down $ -0.04 | $143.78 | $143.72 | 1,800 |
| 12:04 PM | $143.76 | Up $0.02 | $143.77 | $143.75 | 400 |
| 12:03 PM | $143.74 | Up $0.06 | $143.75 | $143.73 | 700 |
| 12:02 PM | $143.68 | Down $ -0.08 | $143.75 | $143.68 | 4,000 |
| 12:01 PM | $143.76 | Down $ -0.15 | $143.90 | $143.76 | 1,000 |
| 12:00 PM | $143.91 | Down $ -0.06 | $143.91 | $143.91 | 200 |
| 11:59 AM | $143.97 | Down $ -0.11 | $144.06 | $143.96 | 700 |
| 11:58 AM | $144.08 | Up $0.06 | $144.12 | $144.00 | 3,000 |
| 11:57 AM | $144.02 | Up $0.04 | $144.02 | $143.91 | 2,200 |
| 11:56 AM | $143.98 | Down $ -0.02 | $143.98 | $143.94 | 1,300 |
| 11:55 AM | $144.00 | Up $0.02 | $144.01 | $143.98 | 900 |
| 11:54 AM | $143.98 | Down $ -0.03 | $144.01 | $143.98 | 1,300 |
| 11:53 AM | $144.01 | Up $0.04 | $144.01 | $144.01 | 100 |
| 11:52 AM | $143.97 | Up $0.00 | $143.97 | $143.97 | 100 |
| 11:51 AM | $143.97 | Up $0.03 | $144.00 | $143.95 | 1,400 |
| 11:50 AM | $143.94 | Up $0.01 | $143.95 | $143.90 | 700 |
| 11:49 AM | $143.93 | Up $0.07 | $143.94 | $143.85 | 1,700 |
| 11:48 AM | $143.86 | Down $ -0.04 | $143.90 | $143.86 | 500 |
| 11:47 AM | $143.90 | Down $ -0.05 | $143.95 | $143.90 | 400 |
| 11:46 AM | $143.95 | Up $0.09 | $143.96 | $143.86 | 1,500 |
| 11:45 AM | $143.86 | Down $ -0.10 | $143.98 | $143.86 | 1,300 |
| 11:44 AM | $143.96 | Up $0.00 | $143.97 | $143.96 | 700 |
| 11:43 AM | $143.96 | Down $ -0.09 | $144.04 | $143.96 | 3,100 |
| 11:42 AM | $144.05 | Up $0.03 | $144.05 | $144.01 | 800 |
| 11:41 AM | $144.02 | Down $ -0.03 | $144.04 | $143.97 | 1,300 |
| 11:40 AM | $144.05 | Down $ -0.07 | $144.06 | $144.05 | 400 |
| 11:39 AM | $144.12 | Up $0.12 | $144.12 | $144.04 | 2,100 |
| 11:38 AM | $144.00 | Down $ -0.10 | $144.10 | $144.00 | 1,700 |
| 11:37 AM | $144.10 | Down $ -0.05 | $144.12 | $144.10 | 1,000 |
| 11:36 AM | $144.15 | Down $ -0.03 | $144.19 | $144.13 | 1,800 |
| 11:35 AM | $144.18 | Up $0.05 | $144.18 | $144.10 | 1,700 |
| 11:34 AM | $144.13 | Down $ -0.01 | $144.13 | $144.10 | 700 |
| 11:33 AM | $144.14 | Up $0.04 | $144.14 | $144.11 | 600 |
| 11:32 AM | $144.10 | Up $0.05 | $144.15 | $144.03 | 2,600 |
| 11:31 AM | $144.05 | Up $0.03 | $144.09 | $144.04 | 1,600 |
| 11:30 AM | $144.02 | Down $ -0.01 | $144.03 | $144.01 | 700 |
| 11:29 AM | $144.03 | Down $ -0.03 | $144.03 | $143.99 | 1,900 |
| 11:28 AM | $144.06 | Up $0.02 | $144.07 | $144.03 | 1,300 |
| 11:27 AM | $144.04 | Up $0.07 | $144.04 | $143.97 | 900 |
| 11:26 AM | $143.97 | Up $0.11 | $143.97 | $143.90 | 900 |
| 11:25 AM | $143.86 | Down $ -0.03 | $143.89 | $143.83 | 1,200 |
| 11:24 AM | $143.89 | Down $ -0.14 | $143.97 | $143.89 | 600 |
| 11:23 AM | $144.03 | Down $ -0.02 | $144.03 | $144.03 | 100 |
| 11:22 AM | $144.05 | Up $0.00 | $144.06 | $143.99 | 2,800 |
| 11:21 AM | $144.05 | Down $ -0.01 | $144.07 | $144.05 | 500 |
| 11:20 AM | $144.06 | Up $0.04 | $144.09 | $144.00 | 900 |
| 11:19 AM | $144.02 | Down $ -0.02 | $144.05 | $144.02 | 1,500 |
| 11:18 AM | $144.04 | Down $ -0.09 | $144.09 | $144.02 | 2,200 |
| 11:17 AM | $144.13 | Down $ -0.01 | $144.18 | $144.13 | 400 |
| 11:16 AM | $144.14 | Up $0.15 | $144.14 | $144.00 | 1,400 |
| 11:15 AM | $143.99 | Up $0.10 | $144.00 | $143.91 | 3,000 |
| 11:14 AM | $143.89 | Up $0.04 | $143.89 | $143.85 | 1,800 |
| 11:13 AM | $143.85 | Down $ -0.06 | $143.85 | $143.85 | 100 |
| 11:12 AM | $143.91 | Down $ -0.08 | $143.98 | $143.90 | 1,400 |
| 11:11 AM | $143.99 | Up $0.01 | $143.99 | $143.95 | 800 |
| 11:09 AM | $143.98 | Down $ -0.08 | $144.01 | $143.98 | 600 |
| 11:09 AM | $143.98 | Up $0.00 | $144.01 | $143.98 | 0 |
| 11:08 AM | $144.06 | Down $ -0.04 | $144.10 | $144.06 | 700 |
| 11:07 AM | $144.10 | Down $ -0.06 | $144.20 | $144.09 | 800 |
| 11:06 AM | $144.16 | Down $ -0.04 | $144.20 | $144.16 | 300 |
| 11:05 AM | $144.20 | Up $0.05 | $144.20 | $144.18 | 500 |
| 11:04 AM | $144.15 | Down $ -0.09 | $144.26 | $144.15 | 600 |
| 11:03 AM | $144.24 | Up $0.00 | $144.28 | $144.24 | 600 |
| 11:02 AM | $144.24 | Down $ -0.01 | $144.28 | $144.21 | 1,500 |
| 11:01 AM | $144.25 | Down $ -0.10 | $144.26 | $144.20 | 2,000 |
| 11:00 AM | $144.35 | Down $ -0.03 | $144.35 | $144.29 | 2,200 |
| 10:59 AM | $144.38 | Up $0.01 | $144.41 | $144.38 | 300 |
| 10:58 AM | $144.37 | Down $ -0.17 | $144.48 | $144.37 | 300 |
| 10:57 AM | $144.54 | Down $ -0.03 | $144.60 | $144.54 | 500 |
| 10:56 AM | $144.57 | Up $0.02 | $144.57 | $144.55 | 1,100 |
| 10:55 AM | $144.55 | Up $0.00 | $144.58 | $144.54 | 600 |
| 10:54 AM | $144.55 | Up $0.01 | $144.55 | $144.45 | 1,000 |
| 10:53 AM | $144.54 | Up $0.09 | $144.54 | $144.43 | 2,100 |
| 10:52 AM | $144.45 | Down $ -0.03 | $144.50 | $144.41 | 900 |
| 10:51 AM | $144.48 | Down $ -0.10 | $144.61 | $144.48 | 2,600 |
| 10:50 AM | $144.58 | Down $ -0.21 | $144.66 | $144.55 | 1,000 |
| 10:48 AM | $144.79 | Down $ -0.06 | $144.81 | $144.74 | 2,500 |
| 10:48 AM | $144.79 | Up $0.00 | $144.81 | $144.74 | 0 |
| 10:46 AM | $144.85 | Up $0.01 | $144.85 | $144.82 | 400 |
| 10:46 AM | $144.85 | Up $0.00 | $144.85 | $144.82 | 0 |
| 10:45 AM | $144.84 | Up $0.01 | $144.92 | $144.84 | 1,500 |
| 10:44 AM | $144.83 | Down $ -0.13 | $144.98 | $144.83 | 1,800 |
| 10:43 AM | $144.96 | Up $0.00 | $144.96 | $144.95 | 600 |
| 10:42 AM | $144.96 | Up $0.10 | $144.96 | $144.87 | 2,100 |
| 10:41 AM | $144.86 | Down $ -0.10 | $144.91 | $144.85 | 2,100 |
| 10:40 AM | $144.96 | Up $0.00 | $144.97 | $144.92 | 800 |
| 10:39 AM | $144.96 | Down $ -0.08 | $144.97 | $144.93 | 900 |
| 10:38 AM | $145.04 | Up $0.03 | $145.04 | $145.02 | 400 |
| 10:37 AM | $145.01 | Up $0.03 | $145.01 | $144.94 | 1,800 |
| 10:36 AM | $144.98 | Down $ -0.01 | $145.02 | $144.97 | 1,100 |
| 10:35 AM | $144.99 | Down $ -0.13 | $145.03 | $144.99 | 1,000 |
| 10:34 AM | $145.12 | Down $ -0.06 | $145.17 | $145.12 | 1,100 |
| 10:33 AM | $145.18 | Down $ -0.07 | $145.29 | $145.18 | 500 |
| 10:32 AM | $145.25 | Up $0.02 | $145.25 | $145.19 | 1,300 |
| 10:31 AM | $145.23 | Up $0.03 | $145.26 | $145.23 | 1,000 |
| 10:30 AM | $145.20 | Down $ -0.02 | $145.23 | $145.13 | 2,400 |
| 10:29 AM | $145.22 | Up $0.04 | $145.22 | $145.21 | 200 |
| 10:28 AM | $145.18 | Down $ -0.05 | $145.22 | $145.18 | 300 |
| 10:27 AM | $145.23 | Up $0.10 | $145.23 | $145.12 | 1,000 |
| 10:26 AM | $145.13 | Down $ -0.12 | $145.22 | $145.13 | 900 |
| 10:25 AM | $145.25 | Down $ -0.01 | $145.26 | $145.22 | 400 |
| 10:24 AM | $145.26 | Down $ -0.02 | $145.29 | $145.21 | 800 |
| 10:23 AM | $145.28 | Up $0.11 | $145.28 | $145.10 | 900 |
| 10:22 AM | $145.17 | Up $0.12 | $145.17 | $145.06 | 1,800 |
| 10:21 AM | $145.05 | Down $ -0.03 | $145.11 | $145.03 | 1,600 |
| 10:20 AM | $145.09 | Down $ -0.05 | $145.14 | $145.08 | 700 |
| 10:19 AM | $145.14 | Down $ -0.06 | $145.23 | $145.14 | 1,800 |
| 10:18 AM | $145.20 | Up $0.10 | $145.20 | $145.17 | 300 |
| 10:17 AM | $145.10 | Down $ -0.05 | $145.14 | $145.07 | 1,300 |
| 10:16 AM | $145.15 | Up $0.05 | $145.17 | $145.11 | 900 |
| 10:15 AM | $145.10 | Down $ -0.07 | $145.16 | $145.08 | 1,600 |
| 10:14 AM | $145.17 | Up $0.06 | $145.24 | $145.14 | 900 |
| 10:13 AM | $145.11 | Down $ -0.18 | $145.26 | $145.06 | 2,300 |
| 10:12 AM | $145.29 | Up $0.06 | $145.29 | $145.27 | 500 |
| 10:11 AM | $145.23 | Up $0.02 | $145.25 | $145.20 | 1,200 |
| 10:10 AM | $145.21 | Up $0.03 | $145.22 | $145.20 | 2,000 |
| 10:09 AM | $145.18 | Down $ -0.10 | $145.25 | $145.18 | 600 |
| 10:08 AM | $145.28 | Down $ -0.02 | $145.37 | $145.28 | 1,100 |
| 10:07 AM | $145.30 | Up $0.11 | $145.34 | $145.23 | 1,500 |
| 10:06 AM | $145.19 | Up $0.12 | $145.19 | $145.13 | 1,600 |
| 10:05 AM | $145.07 | Up $0.06 | $145.07 | $145.00 | 1,500 |
| 10:04 AM | $145.01 | Up $0.01 | $145.03 | $144.96 | 2,100 |
| 10:03 AM | $145.00 | Up $0.28 | $145.00 | $144.81 | 2,300 |
| 10:02 AM | $144.72 | Down $ -0.11 | $144.79 | $144.72 | 500 |
| 10:01 AM | $144.83 | Up $0.07 | $144.85 | $144.72 | 2,500 |
| 10:00 AM | $144.76 | Up $0.00 | $144.81 | $144.75 | 1,500 |
| 09:59 AM | $144.76 | Up $0.09 | $144.79 | $144.60 | 3,700 |
| 09:58 AM | $144.67 | Down $ -0.14 | $144.76 | $144.67 | 1,500 |
| 09:57 AM | $144.81 | Up $0.01 | $144.85 | $144.76 | 1,900 |
| 09:56 AM | $144.80 | Down $ -0.19 | $144.95 | $144.75 | 1,800 |
| 09:55 AM | $144.99 | Up $0.00 | $145.00 | $144.98 | 400 |
| 09:54 AM | $144.99 | Up $0.00 | $145.08 | $144.99 | 1,100 |
| 09:53 AM | $144.99 | Down $ -0.02 | $145.12 | $144.99 | 1,900 |
| 09:52 AM | $145.01 | Up $0.15 | $145.05 | $144.90 | 1,500 |
| 09:51 AM | $144.86 | Up $0.01 | $144.86 | $144.77 | 2,100 |
| 09:50 AM | $144.85 | Down $ -0.05 | $144.87 | $144.72 | 3,600 |
| 09:49 AM | $144.90 | Down $ -0.09 | $144.95 | $144.90 | 300 |
| 09:48 AM | $144.99 | Up $0.04 | $145.00 | $144.87 | 2,600 |
| 09:47 AM | $144.95 | Up $0.10 | $144.98 | $144.77 | 1,900 |
| 09:46 AM | $144.85 | Up $0.03 | $144.89 | $144.85 | 1,200 |
| 09:45 AM | $144.82 | Down $ -0.09 | $144.85 | $144.73 | 900 |
| 09:44 AM | $144.91 | Up $0.08 | $145.00 | $144.88 | 1,100 |
| 09:43 AM | $144.83 | Up $0.11 | $144.83 | $144.68 | 1,200 |
| 09:42 AM | $144.72 | Down $ -0.18 | $145.00 | $144.72 | 1,900 |
| 09:41 AM | $144.90 | Up $0.09 | $144.90 | $144.77 | 2,800 |
| 09:40 AM | $144.81 | Down $ -0.09 | $144.90 | $144.75 | 3,100 |
| 09:39 AM | $144.90 | Up $0.21 | $144.90 | $144.65 | 2,200 |
| 09:38 AM | $144.69 | Down $ -0.13 | $144.84 | $144.67 | 2,500 |
| 09:37 AM | $144.82 | Down $ -0.09 | $144.97 | $144.79 | 3,200 |
| 09:36 AM | $144.91 | Down $ -0.15 | $145.15 | $144.91 | 1,900 |
| 09:35 AM | $145.06 | Up $0.01 | $145.23 | $145.05 | 2,000 |
| 09:34 AM | $145.05 | Up $0.10 | $145.20 | $144.95 | 900 |
| 09:33 AM | $144.95 | Down $ -0.31 | $145.24 | $144.93 | 3,300 |
| 09:32 AM | $145.26 | Up $0.14 | $145.26 | $145.12 | 700 |
| 09:31 AM | $145.12 | Up $0.38 | $145.18 | $144.66 | 4,200 |
| 09:30 AM | $144.74 | Up $0.42 | $144.90 | $144.18 | 26,100 |
| Previous close | $144.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-01-2025 | $143.91 | $143.91 | $144.41 | $143.46 | 800,100 |
| 13-01-2025 | $144.32 | $143.62 | $144.73 | $143.57 | 651,900 |
| 10-01-2025 | $144.15 | $145.30 | $145.57 | $143.93 | 1,072,600 |
| 09-01-2025 | $146.40 | $146.93 | $147.01 | $146.24 | 271,000 |
| 08-01-2025 | $147.24 | $147.59 | $148.24 | $147.08 | 778,900 |
| 07-01-2025 | $149.86 | $149.83 | $150.45 | $149.56 | 722,900 |
| 06-01-2025 | $148.53 | $149.94 | $150.21 | $148.33 | 677,900 |
| 03-01-2025 | $148.18 | $148.33 | $148.49 | $147.88 | 1,079,700 |
| 02-01-2025 | $146.78 | $147.76 | $147.91 | $146.41 | 686,500 |
| 31-12-2024 | $145.97 | $145.45 | $146.19 | $145.38 | 349,100 |
| 30-12-2024 | $144.76 | $145.17 | $145.57 | $144.56 | 683,300 |
| 27-12-2024 | $147.02 | $147.14 | $147.50 | $146.73 | 338,900 |
| 24-12-2024 | $148.07 | $147.33 | $148.07 | $147.33 | 85,900 |
| 23-12-2024 | $147.24 | $145.59 | $147.31 | $145.34 | 898,600 |
| 20-12-2024 | $145.34 | $146.70 | $146.72 | $145.31 | 1,574,600 |
| 19-12-2024 | $144.87 | $144.98 | $146.09 | $144.78 | 751,700 |
| 18-12-2024 | $146.40 | $147.86 | $148.03 | $146.39 | 1,146,700 |
| 17-12-2024 | $147.40 | $147.85 | $147.96 | $147.05 | 565,200 |
| 16-12-2024 | $146.50 | $147.00 | $147.18 | $146.23 | 1,016,100 |
| 13-12-2024 | $147.89 | $148.64 | $148.64 | $147.80 | 631,300 |
| 12-12-2024 | $148.88 | $148.78 | $149.12 | $147.90 | 753,900 |
| 11-12-2024 | $149.05 | $149.88 | $149.99 | $148.70 | 1,763,400 |
| 10-12-2024 | $150.72 | $151.01 | $151.61 | $150.69 | 1,332,600 |
| 09-12-2024 | $150.86 | $151.86 | $151.88 | $150.74 | 1,329,800 |
| 06-12-2024 | $151.37 | $152.67 | $152.86 | $151.27 | 540,400 |
| 05-12-2024 | $153.35 | $152.97 | $154.12 | $152.76 | 1,254,400 |
| 04-12-2024 | $154.25 | $154.17 | $154.45 | $153.48 | 1,793,600 |
| 03-12-2024 | $153.65 | $153.92 | $154.58 | $153.51 | 1,603,000 |
| 02-12-2024 | $156.12 | $156.24 | $156.70 | $155.95 | 719,100 |
| 29-11-2024 | $156.34 | $156.61 | $157.24 | $156.29 | 522,500 |
Graphs are not available, please refer to the detailed table