Find a quote
CANADIAN NATIONAL RAILWAY CO.
137.31 Up 0.66 (0.48 %)
Delayed : 2025/04/17 17:40:00
- Previous close $136.65
- Opening $136.71
- Today High $138.00
- Today Low $136.51
- Price Bid $136.90
- Price Ask $136.90
- 52 Weeks High $178.50
- 52 Weeks Low $130.02
- Size Bid 20
- Size Ask 1
- Volume 852,482
Fundamentals
- P/E Ratio : 19.59
- Earnings/Share : 5.11
- Dividends/Share : $0.89
- Current Div. Yield : 2.59
- Market Cap (M) : 86,137.90
- Shares Out (M) : 627.32
- Exchange : XTSE
- Ex Dividend Date : 2025/03/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $137.31 | Up $0.10 | $137.31 | $137.31 | 344,100 |
| 03:59 PM | $137.21 | Down $ -0.10 | $137.34 | $137.16 | 29,700 |
| 03:58 PM | $137.31 | Up $0.01 | $137.34 | $137.29 | 9,700 |
| 03:57 PM | $137.30 | Down $ -0.02 | $137.42 | $137.30 | 14,100 |
| 03:56 PM | $137.32 | Up $0.07 | $137.33 | $137.24 | 9,400 |
| 03:55 PM | $137.25 | Down $ -0.12 | $137.40 | $137.21 | 15,100 |
| 03:54 PM | $137.37 | Up $0.09 | $137.43 | $137.27 | 5,400 |
| 03:53 PM | $137.28 | Up $0.12 | $137.28 | $137.13 | 3,500 |
| 03:52 PM | $137.16 | Up $0.07 | $137.16 | $137.09 | 2,400 |
| 03:51 PM | $137.09 | Down $ -0.09 | $137.17 | $137.09 | 4,700 |
| 03:50 PM | $137.19 | Up $0.05 | $137.33 | $137.10 | 11,400 |
| 03:49 PM | $137.14 | Down $ -0.02 | $137.16 | $137.12 | 4,500 |
| 03:48 PM | $137.16 | Up $0.06 | $137.16 | $137.10 | 800 |
| 03:47 PM | $137.10 | Up $0.00 | $137.10 | $137.07 | 2,400 |
| 03:46 PM | $137.10 | Down $ -0.03 | $137.14 | $137.10 | 2,100 |
| 03:45 PM | $137.13 | Up $0.08 | $137.13 | $137.05 | 2,200 |
| 03:44 PM | $137.05 | Down $ -0.04 | $137.05 | $137.05 | 400 |
| 03:43 PM | $137.09 | Down $ -0.02 | $137.10 | $137.07 | 1,300 |
| 03:42 PM | $137.11 | Up $0.02 | $137.17 | $137.09 | 2,500 |
| 03:41 PM | $137.09 | Up $0.08 | $137.09 | $137.03 | 700 |
| 03:40 PM | $137.01 | Down $ -0.04 | $137.09 | $137.01 | 1,000 |
| 03:39 PM | $137.05 | Down $ -0.03 | $137.11 | $137.05 | 300 |
| 03:38 PM | $137.08 | Up $0.05 | $137.08 | $136.99 | 2,100 |
| 03:37 PM | $137.03 | Down $ -0.05 | $137.10 | $137.03 | 1,200 |
| 03:36 PM | $137.08 | Down $ -0.04 | $137.08 | $137.08 | 100 |
| 03:35 PM | $137.12 | Up $0.09 | $137.12 | $137.12 | 100 |
| 03:33 PM | $137.03 | Up $0.11 | $137.03 | $136.97 | 400 |
| 03:33 PM | $137.03 | Up $0.00 | $137.03 | $136.97 | 0 |
| 03:32 PM | $136.92 | Down $ -0.23 | $137.13 | $136.91 | 2,100 |
| 03:31 PM | $137.15 | Up $0.08 | $137.15 | $137.11 | 700 |
| 03:30 PM | $137.08 | Up $0.01 | $137.09 | $137.06 | 700 |
| 03:29 PM | $137.06 | Down $ -0.05 | $137.07 | $137.04 | 2,100 |
| 03:28 PM | $137.11 | Down $ -0.09 | $137.18 | $137.11 | 1,600 |
| 03:27 PM | $137.20 | Down $ -0.02 | $137.20 | $137.19 | 200 |
| 03:26 PM | $137.22 | Up $0.08 | $137.22 | $137.15 | 1,500 |
| 03:25 PM | $137.14 | Down $ -0.05 | $137.19 | $137.14 | 1,400 |
| 03:24 PM | $137.19 | Up $0.01 | $137.19 | $137.18 | 400 |
| 03:23 PM | $137.18 | Up $0.13 | $137.18 | $137.08 | 900 |
| 03:22 PM | $137.05 | Up $0.11 | $137.07 | $136.97 | 2,000 |
| 03:21 PM | $136.94 | Down $ -0.05 | $136.96 | $136.93 | 3,200 |
| 03:20 PM | $136.99 | Down $ -0.04 | $137.07 | $136.98 | 600 |
| 03:19 PM | $137.03 | Down $ -0.04 | $137.12 | $137.03 | 2,700 |
| 03:18 PM | $137.07 | Up $0.00 | $137.07 | $137.07 | 500 |
| 03:17 PM | $137.07 | Up $0.06 | $137.07 | $137.04 | 500 |
| 03:16 PM | $137.01 | Down $ -0.08 | $137.05 | $137.01 | 600 |
| 03:15 PM | $137.09 | Up $0.04 | $137.09 | $137.08 | 200 |
| 03:14 PM | $137.05 | Down $ -0.02 | $137.07 | $137.03 | 1,300 |
| 03:12 PM | $137.07 | Down $ -0.05 | $137.12 | $137.06 | 1,000 |
| 03:12 PM | $137.07 | Up $0.00 | $137.12 | $137.06 | 0 |
| 03:11 PM | $137.12 | Down $ -0.04 | $137.14 | $137.12 | 200 |
| 03:10 PM | $137.16 | Down $ -0.05 | $137.22 | $137.16 | 1,400 |
| 03:09 PM | $137.21 | Down $ -0.05 | $137.23 | $137.19 | 1,100 |
| 03:07 PM | $137.26 | Up $0.06 | $137.26 | $137.21 | 600 |
| 03:07 PM | $137.26 | Up $0.00 | $137.26 | $137.21 | 0 |
| 03:06 PM | $137.20 | Down $ -0.06 | $137.22 | $137.20 | 200 |
| 03:05 PM | $137.26 | Up $0.01 | $137.27 | $137.24 | 1,000 |
| 03:04 PM | $137.25 | Down $ -0.04 | $137.28 | $137.25 | 1,300 |
| 03:03 PM | $137.29 | Up $0.03 | $137.33 | $137.29 | 200 |
| 03:02 PM | $137.26 | Down $ -0.03 | $137.28 | $137.26 | 200 |
| 03:01 PM | $137.29 | Up $0.01 | $137.29 | $137.25 | 400 |
| 03:00 PM | $137.28 | Up $0.05 | $137.28 | $137.24 | 1,200 |
| 02:59 PM | $137.23 | Down $ -0.11 | $137.30 | $137.23 | 1,500 |
| 02:58 PM | $137.34 | Up $0.04 | $137.34 | $137.34 | 100 |
| 02:57 PM | $137.30 | Up $0.06 | $137.35 | $137.30 | 400 |
| 02:56 PM | $137.24 | Down $ -0.01 | $137.27 | $137.22 | 2,800 |
| 02:55 PM | $137.25 | Up $0.10 | $137.26 | $137.23 | 600 |
| 02:54 PM | $137.15 | Down $ -0.16 | $137.30 | $137.15 | 2,400 |
| 02:53 PM | $137.31 | Down $ -0.11 | $137.41 | $137.31 | 1,200 |
| 02:52 PM | $137.42 | Up $0.02 | $137.47 | $137.42 | 300 |
| 02:51 PM | $137.40 | Up $0.07 | $137.40 | $137.38 | 200 |
| 02:50 PM | $137.33 | Down $ -0.07 | $137.39 | $137.29 | 1,100 |
| 02:49 PM | $137.40 | Down $ -0.02 | $137.51 | $137.40 | 1,100 |
| 02:48 PM | $137.42 | Down $ -0.07 | $137.48 | $137.40 | 2,000 |
| 02:47 PM | $137.49 | Up $0.06 | $137.53 | $137.49 | 400 |
| 02:46 PM | $137.43 | Up $0.03 | $137.58 | $137.42 | 4,100 |
| 02:45 PM | $137.40 | Down $ -0.03 | $137.42 | $137.40 | 1,100 |
| 02:44 PM | $137.43 | Up $0.00 | $137.43 | $137.43 | 200 |
| 02:43 PM | $137.43 | Up $0.06 | $137.43 | $137.43 | 100 |
| 02:41 PM | $137.37 | Up $0.00 | $137.37 | $137.37 | 200 |
| 02:41 PM | $137.37 | Up $0.00 | $137.37 | $137.37 | 0 |
| 02:38 PM | $137.37 | Down $ -0.07 | $137.38 | $137.34 | 7,800 |
| 02:38 PM | $137.37 | Up $0.00 | $137.38 | $137.34 | 0 |
| 02:38 PM | $137.37 | Up $0.00 | $137.38 | $137.34 | 0 |
| 02:37 PM | $137.44 | Up $0.03 | $137.44 | $137.44 | 100 |
| 02:36 PM | $137.41 | Up $0.03 | $137.41 | $137.37 | 1,300 |
| 02:35 PM | $137.38 | Down $ -0.08 | $137.43 | $137.38 | 3,400 |
| 02:34 PM | $137.46 | Down $ -0.04 | $137.52 | $137.43 | 800 |
| 02:33 PM | $137.50 | Up $0.16 | $137.50 | $137.49 | 600 |
| 02:31 PM | $137.34 | Up $0.06 | $137.37 | $137.28 | 1,200 |
| 02:31 PM | $137.34 | Up $0.00 | $137.37 | $137.28 | 0 |
| 02:30 PM | $137.28 | Up $0.00 | $137.34 | $137.28 | 1,500 |
| 02:29 PM | $137.28 | Down $ -0.06 | $137.35 | $137.26 | 2,900 |
| 02:28 PM | $137.34 | Up $0.00 | $137.36 | $137.34 | 3,200 |
| 02:27 PM | $137.34 | Up $0.05 | $137.34 | $137.25 | 2,800 |
| 02:26 PM | $137.29 | Down $ -0.02 | $137.31 | $137.29 | 1,300 |
| 02:25 PM | $137.31 | Down $ -0.04 | $137.35 | $137.31 | 1,500 |
| 02:23 PM | $137.35 | Up $0.02 | $137.35 | $137.35 | 300 |
| 02:23 PM | $137.35 | Up $0.00 | $137.35 | $137.35 | 0 |
| 02:22 PM | $137.33 | Up $0.02 | $137.34 | $137.32 | 700 |
| 02:21 PM | $137.31 | Up $0.01 | $137.31 | $137.31 | 200 |
| 02:20 PM | $137.30 | Up $0.05 | $137.30 | $137.25 | 1,500 |
| 02:17 PM | $137.25 | Up $0.00 | $137.28 | $137.24 | 600 |
| 02:17 PM | $137.25 | Up $0.00 | $137.28 | $137.24 | 0 |
| 02:17 PM | $137.25 | Up $0.00 | $137.28 | $137.24 | 0 |
| 02:16 PM | $137.25 | Down $ -0.05 | $137.26 | $137.24 | 300 |
| 02:15 PM | $137.30 | Up $0.11 | $137.30 | $137.29 | 200 |
| 02:13 PM | $137.19 | Down $ -0.05 | $137.21 | $137.19 | 300 |
| 02:13 PM | $137.19 | Up $0.00 | $137.21 | $137.19 | 0 |
| 02:12 PM | $137.24 | Down $ -0.03 | $137.34 | $137.23 | 1,700 |
| 02:11 PM | $137.27 | Down $ -0.06 | $137.32 | $137.26 | 1,200 |
| 02:10 PM | $137.33 | Down $ -0.03 | $137.36 | $137.33 | 1,600 |
| 02:09 PM | $137.36 | Up $0.03 | $137.36 | $137.35 | 400 |
| 02:08 PM | $137.33 | Down $ -0.02 | $137.36 | $137.30 | 1,100 |
| 02:07 PM | $137.35 | Up $0.06 | $137.35 | $137.27 | 1,200 |
| 02:06 PM | $137.29 | Down $ -0.02 | $137.34 | $137.29 | 500 |
| 02:05 PM | $137.31 | Up $0.01 | $137.31 | $137.29 | 300 |
| 02:04 PM | $137.30 | Down $ -0.02 | $137.31 | $137.24 | 2,000 |
| 02:03 PM | $137.32 | Up $0.02 | $137.35 | $137.32 | 300 |
| 02:02 PM | $137.30 | Up $0.09 | $137.34 | $137.25 | 1,000 |
| 02:01 PM | $137.21 | Up $0.05 | $137.21 | $137.21 | 100 |
| 02:00 PM | $137.16 | Up $0.02 | $137.16 | $137.14 | 700 |
| 01:59 PM | $137.14 | Down $ -0.03 | $137.16 | $137.11 | 700 |
| 01:58 PM | $137.17 | Up $0.04 | $137.17 | $137.17 | 1,000 |
| 01:57 PM | $137.13 | Up $0.02 | $137.13 | $137.13 | 800 |
| 01:56 PM | $137.11 | Down $ -0.10 | $137.21 | $137.08 | 4,300 |
| 01:55 PM | $137.22 | Up $0.03 | $137.23 | $137.18 | 800 |
| 01:54 PM | $137.18 | Down $ -0.04 | $137.19 | $137.18 | 500 |
| 01:53 PM | $137.22 | Up $0.02 | $137.22 | $137.20 | 1,000 |
| 01:52 PM | $137.20 | Up $0.05 | $137.22 | $137.16 | 2,300 |
| 01:51 PM | $137.15 | Up $0.04 | $137.15 | $137.09 | 800 |
| 01:50 PM | $137.11 | Up $0.17 | $137.13 | $137.04 | 800 |
| 01:49 PM | $136.94 | Down $ -0.18 | $137.11 | $136.94 | 2,100 |
| 01:48 PM | $137.12 | Up $0.06 | $137.14 | $137.07 | 3,900 |
| 01:47 PM | $137.06 | Down $ -0.04 | $137.12 | $137.06 | 1,700 |
| 01:46 PM | $137.10 | Up $0.08 | $137.10 | $137.00 | 2,100 |
| 01:45 PM | $137.02 | Up $0.02 | $137.02 | $137.02 | 100 |
| 01:44 PM | $137.00 | Up $0.01 | $137.00 | $137.00 | 100 |
| 01:43 PM | $136.99 | Up $0.14 | $136.99 | $136.90 | 500 |
| 01:42 PM | $136.85 | Down $ -0.09 | $136.91 | $136.85 | 800 |
| 01:41 PM | $136.94 | Up $0.00 | $136.94 | $136.94 | 200 |
| 01:40 PM | $136.94 | Up $0.02 | $136.94 | $136.94 | 100 |
| 01:39 PM | $136.92 | Up $0.00 | $136.92 | $136.87 | 2,500 |
| 01:38 PM | $136.92 | Down $ -0.06 | $137.01 | $136.92 | 1,000 |
| 01:37 PM | $136.98 | Down $ -0.02 | $136.98 | $136.98 | 300 |
| 01:36 PM | $137.00 | Up $0.02 | $137.00 | $136.95 | 1,000 |
| 01:35 PM | $136.98 | Down $ -0.06 | $136.98 | $136.96 | 500 |
| 01:34 PM | $137.04 | Up $0.07 | $137.04 | $137.02 | 300 |
| 01:33 PM | $136.97 | Up $0.01 | $136.97 | $136.97 | 100 |
| 01:32 PM | $136.96 | Up $0.09 | $136.96 | $136.96 | 100 |
| 01:31 PM | $136.88 | Down $ -0.03 | $136.88 | $136.88 | 100 |
| 01:30 PM | $136.90 | Up $0.07 | $136.90 | $136.89 | 200 |
| 01:29 PM | $136.83 | Down $ -0.07 | $136.86 | $136.83 | 500 |
| 01:28 PM | $136.90 | Up $0.06 | $136.90 | $136.86 | 500 |
| 01:26 PM | $136.84 | Down $ -0.06 | $136.89 | $136.84 | 200 |
| 01:26 PM | $136.84 | Up $0.00 | $136.89 | $136.84 | 0 |
| 01:25 PM | $136.90 | Up $0.08 | $136.95 | $136.90 | 300 |
| 01:24 PM | $136.82 | Up $0.00 | $136.84 | $136.82 | 700 |
| 01:21 PM | $136.82 | Down $ -0.04 | $136.82 | $136.82 | 100 |
| 01:21 PM | $136.82 | Up $0.00 | $136.82 | $136.82 | 0 |
| 01:21 PM | $136.82 | Up $0.00 | $136.82 | $136.82 | 0 |
| 01:19 PM | $136.86 | Up $0.01 | $136.86 | $136.86 | 100 |
| 01:19 PM | $136.86 | Up $0.00 | $136.86 | $136.86 | 0 |
| 01:18 PM | $136.85 | Up $0.00 | $136.85 | $136.81 | 200 |
| 01:17 PM | $136.85 | Up $0.00 | $136.85 | $136.85 | 100 |
| 01:16 PM | $136.85 | Down $ -0.09 | $136.93 | $136.85 | 900 |
| 01:14 PM | $136.94 | Down $ -0.07 | $136.95 | $136.94 | 700 |
| 01:14 PM | $136.94 | Up $0.00 | $136.95 | $136.94 | 0 |
| 01:13 PM | $137.01 | Up $0.01 | $137.01 | $137.01 | 100 |
| 01:12 PM | $137.00 | Up $0.02 | $137.00 | $137.00 | 100 |
| 01:10 PM | $136.98 | Down $ -0.09 | $136.99 | $136.98 | 400 |
| 01:10 PM | $136.98 | Up $0.00 | $136.99 | $136.98 | 0 |
| 01:09 PM | $137.07 | Up $0.00 | $137.07 | $137.07 | 100 |
| 01:05 PM | $137.07 | Up $0.10 | $137.07 | $137.04 | 300 |
| 01:05 PM | $137.07 | Up $0.00 | $137.07 | $137.04 | 0 |
| 01:05 PM | $137.07 | Up $0.00 | $137.07 | $137.04 | 0 |
| 01:05 PM | $137.07 | Up $0.00 | $137.07 | $137.04 | 0 |
| 01:04 PM | $136.97 | Up $0.00 | $136.97 | $136.97 | 100 |
| 01:03 PM | $136.97 | Down $ -0.10 | $137.06 | $136.97 | 800 |
| 01:02 PM | $137.07 | Down $ -0.14 | $137.20 | $137.07 | 600 |
| 01:01 PM | $137.21 | Up $0.06 | $137.21 | $137.20 | 1,600 |
| 01:00 PM | $137.15 | Up $0.09 | $137.15 | $137.12 | 600 |
| 12:59 PM | $137.06 | Down $ -0.04 | $137.06 | $137.06 | 100 |
| 12:58 PM | $137.10 | Up $0.18 | $137.10 | $137.01 | 700 |
| 12:57 PM | $136.92 | Down $ -0.11 | $137.04 | $136.92 | 300 |
| 12:56 PM | $137.03 | Up $0.00 | $137.06 | $136.98 | 1,900 |
| 12:55 PM | $137.03 | Down $ -0.01 | $137.04 | $137.01 | 800 |
| 12:54 PM | $137.04 | Up $0.02 | $137.05 | $137.04 | 900 |
| 12:53 PM | $137.02 | Down $ -0.05 | $137.05 | $137.02 | 900 |
| 12:52 PM | $137.07 | Up $0.12 | $137.07 | $136.93 | 3,900 |
| 12:51 PM | $136.95 | Down $ -0.08 | $137.02 | $136.95 | 700 |
| 12:50 PM | $137.03 | Up $0.07 | $137.03 | $137.03 | 100 |
| 12:49 PM | $136.96 | Up $0.10 | $136.96 | $136.83 | 400 |
| 12:48 PM | $136.86 | Down $ -0.12 | $136.96 | $136.86 | 600 |
| 12:47 PM | $136.98 | Down $ -0.01 | $137.05 | $136.98 | 1,500 |
| 12:46 PM | $136.99 | Up $0.16 | $137.00 | $136.90 | 900 |
| 12:44 PM | $136.83 | Up $0.03 | $136.83 | $136.80 | 400 |
| 12:44 PM | $136.83 | Up $0.00 | $136.83 | $136.80 | 0 |
| 12:43 PM | $136.80 | Down $ -0.05 | $136.83 | $136.69 | 2,100 |
| 12:42 PM | $136.85 | Down $ -0.09 | $136.85 | $136.84 | 400 |
| 12:41 PM | $136.94 | Up $0.03 | $136.94 | $136.92 | 300 |
| 12:40 PM | $136.91 | Up $0.07 | $136.91 | $136.86 | 200 |
| 12:39 PM | $136.84 | Down $ -0.11 | $136.95 | $136.84 | 3,100 |
| 12:38 PM | $136.95 | Down $ -0.05 | $137.02 | $136.95 | 1,000 |
| 12:37 PM | $137.00 | Down $ -0.01 | $137.00 | $137.00 | 300 |
| 12:36 PM | $137.01 | Down $ -0.03 | $137.07 | $137.01 | 500 |
| 12:35 PM | $137.04 | Up $0.07 | $137.05 | $137.00 | 1,900 |
| 12:34 PM | $136.97 | Down $ -0.03 | $137.03 | $136.97 | 1,800 |
| 12:33 PM | $137.00 | Up $0.10 | $137.02 | $136.93 | 2,200 |
| 12:32 PM | $136.90 | Down $ -0.12 | $136.97 | $136.90 | 400 |
| 12:31 PM | $137.02 | Up $0.07 | $137.02 | $136.98 | 500 |
| 12:30 PM | $136.95 | Down $ -0.15 | $137.02 | $136.92 | 800 |
| 12:29 PM | $137.10 | Up $0.08 | $137.10 | $137.00 | 1,100 |
| 12:28 PM | $137.02 | Down $ -0.01 | $137.05 | $137.01 | 2,500 |
| 12:27 PM | $137.03 | Up $0.00 | $137.04 | $137.03 | 500 |
| 12:26 PM | $137.03 | Down $ -0.01 | $137.04 | $137.00 | 800 |
| 12:25 PM | $137.04 | Down $ -0.01 | $137.05 | $137.00 | 3,600 |
| 12:24 PM | $137.05 | Up $0.12 | $137.05 | $136.91 | 1,400 |
| 12:23 PM | $136.93 | Down $ -0.02 | $136.93 | $136.93 | 100 |
| 12:22 PM | $136.95 | Down $ -0.07 | $136.96 | $136.95 | 200 |
| 12:21 PM | $137.02 | Up $0.13 | $137.04 | $136.99 | 2,200 |
| 12:20 PM | $136.89 | Down $ -0.16 | $136.95 | $136.89 | 300 |
| 12:19 PM | $137.05 | Up $0.16 | $137.05 | $136.95 | 400 |
| 12:17 PM | $136.89 | Down $ -0.04 | $136.96 | $136.89 | 800 |
| 12:17 PM | $136.89 | Up $0.00 | $136.96 | $136.89 | 0 |
| 12:16 PM | $136.93 | Up $0.03 | $136.95 | $136.91 | 600 |
| 12:15 PM | $136.90 | Up $0.06 | $136.90 | $136.76 | 900 |
| 12:14 PM | $136.84 | Up $0.02 | $136.96 | $136.84 | 400 |
| 12:13 PM | $136.82 | Up $0.17 | $136.92 | $136.67 | 1,700 |
| 12:12 PM | $136.65 | Down $ -0.14 | $136.68 | $136.65 | 400 |
| 12:11 PM | $136.79 | Up $0.08 | $136.81 | $136.73 | 400 |
| 12:10 PM | $136.71 | Down $ -0.06 | $136.73 | $136.71 | 300 |
| 12:09 PM | $136.77 | Down $ -0.13 | $136.87 | $136.77 | 500 |
| 12:08 PM | $136.90 | Up $0.08 | $136.90 | $136.83 | 700 |
| 12:07 PM | $136.82 | Up $0.10 | $136.83 | $136.82 | 300 |
| 12:06 PM | $136.72 | Down $ -0.14 | $136.72 | $136.72 | 100 |
| 12:05 PM | $136.86 | Up $0.14 | $137.02 | $136.60 | 4,100 |
| 12:04 PM | $136.72 | Up $0.08 | $136.72 | $136.59 | 600 |
| 12:00 PM | $136.64 | Up $0.13 | $136.79 | $136.59 | 2,400 |
| 12:00 PM | $136.64 | Up $0.00 | $136.79 | $136.59 | 0 |
| 12:00 PM | $136.64 | Up $0.00 | $136.79 | $136.59 | 0 |
| 12:00 PM | $136.64 | Up $0.00 | $136.79 | $136.59 | 0 |
| 11:59 AM | $136.51 | Down $ -0.09 | $136.59 | $136.51 | 800 |
| 11:58 AM | $136.60 | Down $ -0.04 | $136.62 | $136.60 | 700 |
| 11:57 AM | $136.64 | Down $ -0.04 | $136.73 | $136.64 | 500 |
| 11:56 AM | $136.68 | Down $ -0.02 | $136.71 | $136.65 | 1,000 |
| 11:55 AM | $136.70 | Up $0.08 | $136.70 | $136.62 | 1,900 |
| 11:54 AM | $136.62 | Down $ -0.01 | $136.62 | $136.62 | 400 |
| 11:53 AM | $136.63 | Down $ -0.13 | $136.75 | $136.63 | 1,100 |
| 11:52 AM | $136.76 | Down $ -0.07 | $136.83 | $136.74 | 2,100 |
| 11:51 AM | $136.83 | Up $0.14 | $136.84 | $136.64 | 1,700 |
| 11:50 AM | $136.69 | Down $ -0.12 | $136.71 | $136.69 | 800 |
| 11:49 AM | $136.81 | Down $ -0.05 | $136.81 | $136.74 | 700 |
| 11:48 AM | $136.86 | Up $0.06 | $136.86 | $136.83 | 600 |
| 11:47 AM | $136.80 | Down $ -0.02 | $136.80 | $136.71 | 500 |
| 11:46 AM | $136.82 | Up $0.13 | $136.82 | $136.72 | 1,100 |
| 11:45 AM | $136.69 | Up $0.06 | $136.69 | $136.69 | 600 |
| 11:44 AM | $136.63 | Down $ -0.02 | $136.65 | $136.63 | 300 |
| 11:43 AM | $136.65 | Up $0.00 | $136.65 | $136.65 | 100 |
| 11:42 AM | $136.65 | Down $ -0.09 | $136.73 | $136.65 | 1,000 |
| 11:41 AM | $136.74 | Down $ -0.10 | $136.85 | $136.74 | 1,000 |
| 11:40 AM | $136.84 | Down $ -0.11 | $136.96 | $136.84 | 1,400 |
| 11:39 AM | $136.95 | Down $ -0.04 | $136.98 | $136.92 | 600 |
| 11:38 AM | $136.99 | Up $0.01 | $137.06 | $136.98 | 2,100 |
| 11:37 AM | $136.98 | Up $0.07 | $136.98 | $136.87 | 1,000 |
| 11:36 AM | $136.91 | Up $0.03 | $136.92 | $136.81 | 600 |
| 11:34 AM | $136.88 | Down $ -0.02 | $136.88 | $136.88 | 900 |
| 11:34 AM | $136.88 | Up $0.00 | $136.88 | $136.88 | 0 |
| 11:33 AM | $136.90 | Up $0.05 | $136.90 | $136.84 | 1,000 |
| 11:32 AM | $136.85 | Down $ -0.10 | $136.89 | $136.85 | 2,000 |
| 11:31 AM | $136.95 | Up $0.01 | $137.04 | $136.95 | 1,900 |
| 11:30 AM | $136.94 | Up $0.18 | $136.94 | $136.78 | 1,000 |
| 11:29 AM | $136.76 | Up $0.01 | $136.76 | $136.70 | 1,600 |
| 11:28 AM | $136.75 | Down $ -0.06 | $136.82 | $136.75 | 1,000 |
| 11:27 AM | $136.81 | Down $ -0.08 | $136.91 | $136.81 | 800 |
| 11:26 AM | $136.89 | Up $0.07 | $136.89 | $136.89 | 200 |
| 11:25 AM | $136.82 | Down $ -0.01 | $136.87 | $136.81 | 800 |
| 11:24 AM | $136.83 | Up $0.10 | $136.83 | $136.78 | 400 |
| 11:23 AM | $136.73 | Up $0.01 | $136.73 | $136.73 | 100 |
| 11:22 AM | $136.72 | Up $0.01 | $136.72 | $136.72 | 300 |
| 11:21 AM | $136.71 | Down $ -0.16 | $136.86 | $136.71 | 500 |
| 11:20 AM | $136.87 | Down $ -0.15 | $137.01 | $136.87 | 2,100 |
| 11:19 AM | $137.02 | Down $ -0.04 | $137.04 | $136.99 | 2,300 |
| 11:18 AM | $137.06 | Down $ -0.09 | $137.16 | $137.06 | 700 |
| 11:17 AM | $137.15 | Up $0.03 | $137.16 | $137.05 | 500 |
| 11:16 AM | $137.12 | Up $0.08 | $137.12 | $137.01 | 1,300 |
| 11:15 AM | $137.04 | Up $0.01 | $137.04 | $137.03 | 400 |
| 11:14 AM | $137.03 | Up $0.04 | $137.03 | $137.03 | 100 |
| 11:13 AM | $136.99 | Up $0.01 | $137.03 | $136.99 | 400 |
| 11:12 AM | $136.98 | Down $ -0.02 | $137.03 | $136.98 | 1,100 |
| 11:11 AM | $137.00 | Up $0.00 | $137.00 | $136.98 | 1,000 |
| 11:10 AM | $137.00 | Down $ -0.09 | $137.07 | $137.00 | 3,700 |
| 11:09 AM | $137.09 | Down $ -0.07 | $137.14 | $137.09 | 700 |
| 11:08 AM | $137.16 | Down $ -0.07 | $137.30 | $137.16 | 2,200 |
| 11:07 AM | $137.23 | Down $ -0.07 | $137.32 | $137.23 | 1,400 |
| 11:06 AM | $137.30 | Up $0.20 | $137.30 | $137.17 | 600 |
| 11:05 AM | $137.10 | Up $0.04 | $137.11 | $137.06 | 900 |
| 11:04 AM | $137.06 | Up $0.16 | $137.06 | $136.92 | 2,100 |
| 11:03 AM | $136.91 | Up $0.04 | $136.94 | $136.87 | 1,700 |
| 11:02 AM | $136.86 | Down $ -0.19 | $136.96 | $136.86 | 25,500 |
| 11:01 AM | $137.05 | Up $0.01 | $137.05 | $137.05 | 100 |
| 11:00 AM | $137.04 | Up $0.06 | $137.04 | $136.96 | 300 |
| 10:59 AM | $136.98 | Down $ -0.07 | $136.98 | $136.98 | 200 |
| 10:57 AM | $137.05 | Down $ -0.01 | $137.05 | $136.92 | 1,200 |
| 10:57 AM | $137.05 | Up $0.00 | $137.05 | $136.92 | 0 |
| 10:56 AM | $137.06 | Down $ -0.07 | $137.12 | $137.03 | 400 |
| 10:55 AM | $137.13 | Up $0.19 | $137.13 | $137.12 | 200 |
| 10:54 AM | $136.94 | Up $0.05 | $136.96 | $136.94 | 500 |
| 10:53 AM | $136.89 | Up $0.00 | $136.89 | $136.89 | 100 |
| 10:52 AM | $136.89 | Down $ -0.05 | $136.89 | $136.89 | 100 |
| 10:51 AM | $136.94 | Down $ -0.09 | $136.98 | $136.94 | 300 |
| 10:50 AM | $137.03 | Up $0.01 | $137.08 | $137.03 | 200 |
| 10:49 AM | $137.02 | Up $0.00 | $137.03 | $137.02 | 500 |
| 10:47 AM | $137.02 | Down $ -0.14 | $137.02 | $137.02 | 100 |
| 10:47 AM | $137.02 | Up $0.00 | $137.02 | $137.02 | 0 |
| 10:46 AM | $137.16 | Up $0.05 | $137.16 | $137.15 | 200 |
| 10:45 AM | $137.11 | Up $0.02 | $137.17 | $137.11 | 400 |
| 10:43 AM | $137.09 | Up $0.03 | $137.13 | $137.09 | 300 |
| 10:43 AM | $137.09 | Up $0.00 | $137.13 | $137.09 | 0 |
| 10:42 AM | $137.07 | Down $ -0.10 | $137.18 | $137.07 | 900 |
| 10:41 AM | $137.17 | Up $0.01 | $137.18 | $137.17 | 200 |
| 10:40 AM | $137.16 | Up $0.23 | $137.16 | $136.90 | 600 |
| 10:39 AM | $136.93 | Down $ -0.08 | $137.00 | $136.93 | 500 |
| 10:38 AM | $137.01 | Down $ -0.05 | $137.01 | $137.01 | 200 |
| 10:37 AM | $137.06 | Down $ -0.09 | $137.15 | $136.90 | 2,500 |
| 10:36 AM | $137.15 | Up $0.00 | $137.20 | $137.12 | 400 |
| 10:35 AM | $137.15 | Down $ -0.14 | $137.29 | $137.15 | 400 |
| 10:34 AM | $137.29 | Down $ -0.06 | $137.34 | $137.29 | 300 |
| 10:33 AM | $137.35 | Down $ -0.13 | $137.39 | $137.35 | 700 |
| 10:31 AM | $137.48 | Up $0.08 | $137.48 | $137.38 | 1,500 |
| 10:31 AM | $137.48 | Up $0.00 | $137.48 | $137.38 | 0 |
| 10:30 AM | $137.40 | Down $ -0.03 | $137.49 | $137.40 | 600 |
| 10:29 AM | $137.43 | Down $ -0.13 | $137.43 | $137.30 | 500 |
| 10:28 AM | $137.56 | Up $0.04 | $137.56 | $137.44 | 400 |
| 10:27 AM | $137.52 | Up $0.05 | $137.52 | $137.47 | 1,100 |
| 10:25 AM | $137.47 | Up $0.03 | $137.50 | $137.47 | 400 |
| 10:25 AM | $137.47 | Up $0.00 | $137.50 | $137.47 | 0 |
| 10:24 AM | $137.44 | Up $0.08 | $137.47 | $137.44 | 300 |
| 10:23 AM | $137.36 | Down $ -0.11 | $137.47 | $137.30 | 4,200 |
| 10:22 AM | $137.47 | Up $0.14 | $137.59 | $137.47 | 1,600 |
| 10:21 AM | $137.33 | Down $ -0.08 | $137.46 | $137.33 | 600 |
| 10:20 AM | $137.41 | Up $0.04 | $137.41 | $137.40 | 600 |
| 10:19 AM | $137.37 | Up $0.12 | $137.45 | $137.31 | 900 |
| 10:18 AM | $137.25 | Down $ -0.05 | $137.29 | $137.25 | 700 |
| 10:17 AM | $137.30 | Up $0.01 | $137.36 | $137.30 | 300 |
| 10:16 AM | $137.29 | Down $ -0.24 | $137.49 | $137.29 | 1,500 |
| 10:15 AM | $137.53 | Up $0.00 | $137.64 | $137.53 | 800 |
| 10:14 AM | $137.53 | Down $ -0.10 | $137.62 | $137.53 | 1,400 |
| 10:13 AM | $137.63 | Down $ -0.06 | $137.67 | $137.63 | 600 |
| 10:12 AM | $137.69 | Up $0.09 | $137.78 | $137.68 | 600 |
| 10:11 AM | $137.60 | Up $0.16 | $137.60 | $137.60 | 200 |
| 10:10 AM | $137.44 | Up $0.43 | $137.44 | $137.13 | 1,600 |
| 10:09 AM | $137.01 | Down $ -0.04 | $137.15 | $137.01 | 1,900 |
| 10:08 AM | $137.05 | Down $ -0.04 | $137.11 | $137.02 | 1,200 |
| 10:07 AM | $137.10 | Down $ -0.02 | $137.13 | $137.07 | 800 |
| 10:06 AM | $137.11 | Down $ -0.10 | $137.26 | $137.11 | 1,700 |
| 10:05 AM | $137.22 | Up $0.08 | $137.24 | $137.14 | 2,600 |
| 10:04 AM | $137.14 | Up $0.07 | $137.19 | $137.13 | 1,200 |
| 10:03 AM | $137.07 | Down $ -0.06 | $137.19 | $137.07 | 2,200 |
| 10:02 AM | $137.14 | Down $ -0.11 | $137.31 | $137.10 | 1,300 |
| 10:01 AM | $137.24 | Down $ -0.04 | $137.31 | $137.24 | 700 |
| 10:00 AM | $137.28 | Up $0.03 | $137.33 | $137.19 | 3,500 |
| 09:59 AM | $137.25 | Up $0.11 | $137.25 | $137.21 | 400 |
| 09:58 AM | $137.14 | Up $0.10 | $137.14 | $137.00 | 1,000 |
| 09:56 AM | $137.04 | Down $ -0.07 | $137.08 | $136.94 | 1,000 |
| 09:56 AM | $137.04 | Up $0.00 | $137.08 | $136.94 | 0 |
| 09:55 AM | $137.11 | Up $0.00 | $137.11 | $137.11 | 1,100 |
| 09:54 AM | $137.11 | Down $ -0.12 | $137.20 | $137.11 | 2,100 |
| 09:53 AM | $137.23 | Up $0.10 | $137.23 | $137.05 | 1,100 |
| 09:52 AM | $137.13 | Down $ -0.03 | $137.14 | $136.99 | 1,700 |
| 09:51 AM | $137.16 | Down $ -0.16 | $137.36 | $137.15 | 1,600 |
| 09:50 AM | $137.31 | Down $ -0.07 | $137.36 | $137.31 | 500 |
| 09:49 AM | $137.38 | Up $0.01 | $137.44 | $137.33 | 3,300 |
| 09:48 AM | $137.37 | Down $ -0.06 | $137.43 | $137.28 | 1,700 |
| 09:47 AM | $137.43 | Down $ -0.09 | $137.50 | $137.43 | 900 |
| 09:46 AM | $137.52 | Down $ -0.13 | $137.56 | $137.52 | 300 |
| 09:45 AM | $137.65 | Up $0.27 | $137.65 | $137.54 | 1,700 |
| 09:44 AM | $137.38 | Down $ -0.52 | $137.90 | $137.38 | 3,600 |
| 09:43 AM | $137.90 | Up $0.05 | $137.90 | $137.88 | 200 |
| 09:42 AM | $137.85 | Up $0.14 | $137.86 | $137.72 | 900 |
| 09:41 AM | $137.71 | Up $0.09 | $137.82 | $137.63 | 2,900 |
| 09:39 AM | $137.62 | Down $ -0.12 | $137.67 | $137.62 | 900 |
| 09:39 AM | $137.62 | Up $0.00 | $137.67 | $137.62 | 0 |
| 09:36 AM | $137.74 | Up $0.05 | $137.91 | $137.69 | 1,200 |
| 09:36 AM | $137.74 | Up $0.00 | $137.91 | $137.69 | 0 |
| 09:36 AM | $137.74 | Up $0.00 | $137.91 | $137.69 | 0 |
| 09:35 AM | $137.69 | Down $ -0.06 | $137.90 | $137.58 | 2,500 |
| 09:34 AM | $137.75 | Up $0.07 | $137.84 | $137.63 | 1,000 |
| 09:32 AM | $137.68 | Up $0.41 | $138.00 | $137.50 | 2,600 |
| 09:32 AM | $137.68 | Up $0.00 | $138.00 | $137.50 | 0 |
| 09:31 AM | $137.27 | Down $ -0.23 | $137.63 | $137.27 | 400 |
| 09:30 AM | $137.50 | Up $0.85 | $137.50 | $136.71 | 7,100 |
| Previous close | $136.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2025 | $137.31 | $136.59 | $137.58 | $136.59 | 666,000 |
| 16/04/2025 | $136.65 | $136.23 | $136.94 | $135.12 | 984,300 |
| 15/04/2025 | $137.52 | $139.38 | $139.40 | $137.44 | 858,500 |
| 14/04/2025 | $138.98 | $138.77 | $140.46 | $138.62 | 692,600 |
| 11/04/2025 | $138.53 | $135.79 | $138.72 | $135.56 | 1,087,600 |
| 10/04/2025 | $133.79 | $133.05 | $135.14 | $131.76 | 955,500 |
| 09/04/2025 | $138.75 | $131.57 | $139.13 | $130.95 | 1,385,600 |
| 08/04/2025 | $132.07 | $134.07 | $134.60 | $130.55 | 1,636,100 |
| 07/04/2025 | $135.00 | $133.76 | $136.52 | $133.17 | 1,954,400 |
| 04/04/2025 | $137.37 | $139.43 | $140.15 | $137.20 | 2,041,400 |
| 03/04/2025 | $138.37 | $141.17 | $141.17 | $138.27 | 1,411,000 |
| 02/04/2025 | $143.53 | $142.27 | $143.62 | $142.09 | 525,100 |
| 01/04/2025 | $141.10 | $140.06 | $141.30 | $139.62 | 621,000 |
| 31/03/2025 | $140.04 | $140.34 | $141.08 | $139.87 | 1,173,000 |
| 28/03/2025 | $139.52 | $140.30 | $140.77 | $139.37 | 546,400 |
| 27/03/2025 | $142.70 | $141.20 | $143.16 | $141.20 | 805,700 |
| 26/03/2025 | $142.84 | $142.29 | $142.95 | $141.61 | 706,400 |
| 25/03/2025 | $140.34 | $139.89 | $140.76 | $139.67 | 1,365,300 |
| 24/03/2025 | $141.29 | $141.31 | $141.88 | $140.63 | 934,900 |
| 21/03/2025 | $138.40 | $138.40 | $139.34 | $138.36 | 1,516,900 |
| 20/03/2025 | $139.90 | $139.73 | $140.19 | $139.46 | 1,001,500 |
| 19/03/2025 | $139.89 | $140.17 | $140.25 | $139.02 | 928,900 |
| 18/03/2025 | $139.47 | $138.40 | $139.54 | $138.22 | 703,300 |
| 17/03/2025 | $140.29 | $139.27 | $140.86 | $139.02 | 1,263,700 |
| 14/03/2025 | $140.30 | $139.98 | $140.38 | $139.41 | 1,033,100 |
| 13/03/2025 | $138.48 | $139.09 | $140.04 | $138.47 | 685,200 |
| 12/03/2025 | $139.26 | $138.15 | $139.95 | $137.77 | 1,281,900 |
| 11/03/2025 | $137.50 | $136.87 | $137.93 | $135.72 | 1,964,900 |
| 10/03/2025 | $141.72 | $142.64 | $142.70 | $141.11 | 2,269,600 |
| 07/03/2025 | $145.24 | $145.87 | $146.03 | $144.49 | 854,800 |
Graphs are not available, please refer to the detailed table