Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
103.40 Down -1.57 (-1.52 %)
Delayed : 2025/03/25 17:40:00
- Previous close $104.97
- Opening $104.89
- Today High $105.36
- Today Low $103.15
- Price Bid $103.31
- Price Ask $103.31
- 52 Weeks High $121.35
- 52 Weeks Low $101.76
- Size Bid 4
- Size Ask 10
- Volume 2,223,523
Fundamentals
- P/E Ratio : 26.37
- Earnings/Share : 6.74
- Dividends/Share : $0.19
- Current Div. Yield : 0.72
- Market Cap (M) : 98,011.90
- Shares Out (M) : 933.71
- Exchange : XTSE
- Ex Dividend Date : 2025/03/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $103.40 | Down $ -0.01 | $103.42 | $103.40 | 953,800 |
| 03:59 PM | $103.41 | Up $0.04 | $103.42 | $103.30 | 57,500 |
| 03:58 PM | $103.37 | Up $0.02 | $103.40 | $103.35 | 32,900 |
| 03:57 PM | $103.35 | Up $0.00 | $103.37 | $103.30 | 12,300 |
| 03:56 PM | $103.35 | Down $ -0.01 | $103.40 | $103.33 | 17,900 |
| 03:55 PM | $103.36 | Down $ -0.05 | $103.43 | $103.26 | 36,300 |
| 03:54 PM | $103.41 | Down $ -0.03 | $103.44 | $103.40 | 14,400 |
| 03:53 PM | $103.44 | Down $ -0.03 | $103.47 | $103.43 | 13,000 |
| 03:52 PM | $103.47 | Up $0.05 | $103.47 | $103.42 | 10,500 |
| 03:51 PM | $103.42 | Up $0.00 | $103.42 | $103.37 | 8,800 |
| 03:50 PM | $103.42 | Down $ -0.14 | $103.55 | $103.41 | 17,600 |
| 03:49 PM | $103.56 | Up $0.01 | $103.57 | $103.53 | 8,100 |
| 03:48 PM | $103.55 | Up $0.00 | $103.55 | $103.50 | 5,800 |
| 03:47 PM | $103.55 | Up $0.03 | $103.60 | $103.51 | 5,200 |
| 03:46 PM | $103.52 | Up $0.05 | $103.53 | $103.47 | 4,500 |
| 03:45 PM | $103.47 | Down $ -0.02 | $103.49 | $103.44 | 4,800 |
| 03:44 PM | $103.49 | Up $0.01 | $103.51 | $103.44 | 4,600 |
| 03:43 PM | $103.48 | Down $ -0.02 | $103.52 | $103.47 | 3,600 |
| 03:42 PM | $103.50 | Down $0.00 | $103.53 | $103.49 | 5,500 |
| 03:41 PM | $103.51 | Up $0.05 | $103.51 | $103.47 | 4,000 |
| 03:40 PM | $103.46 | Down $ -0.01 | $103.49 | $103.45 | 4,400 |
| 03:39 PM | $103.47 | Down $ -0.06 | $103.52 | $103.45 | 2,700 |
| 03:38 PM | $103.53 | Down $0.00 | $103.56 | $103.51 | 2,300 |
| 03:37 PM | $103.54 | Up $0.13 | $103.54 | $103.43 | 4,500 |
| 03:36 PM | $103.41 | Up $0.10 | $103.41 | $103.29 | 2,900 |
| 03:35 PM | $103.31 | Down $ -0.21 | $103.50 | $103.29 | 8,700 |
| 03:34 PM | $103.52 | Up $0.06 | $103.52 | $103.48 | 5,300 |
| 03:33 PM | $103.46 | Down $ -0.04 | $103.52 | $103.46 | 3,100 |
| 03:32 PM | $103.50 | Up $0.06 | $103.53 | $103.44 | 2,400 |
| 03:31 PM | $103.44 | Down $ -0.01 | $103.53 | $103.43 | 4,100 |
| 03:30 PM | $103.45 | Up $0.04 | $103.45 | $103.41 | 3,200 |
| 03:29 PM | $103.41 | Down $ -0.06 | $103.47 | $103.41 | 3,500 |
| 03:28 PM | $103.48 | Down $ -0.04 | $103.49 | $103.46 | 3,300 |
| 03:27 PM | $103.51 | Up $0.09 | $103.51 | $103.42 | 3,400 |
| 03:26 PM | $103.42 | Up $0.00 | $103.42 | $103.40 | 3,500 |
| 03:25 PM | $103.42 | Up $0.02 | $103.43 | $103.40 | 4,000 |
| 03:24 PM | $103.40 | Up $0.01 | $103.41 | $103.36 | 7,800 |
| 03:23 PM | $103.39 | Up $0.00 | $103.39 | $103.39 | 900 |
| 03:22 PM | $103.39 | Up $0.02 | $103.39 | $103.36 | 2,500 |
| 03:21 PM | $103.37 | Up $0.01 | $103.37 | $103.36 | 1,700 |
| 03:20 PM | $103.36 | Down $ -0.02 | $103.39 | $103.36 | 1,100 |
| 03:19 PM | $103.38 | Up $0.01 | $103.42 | $103.38 | 2,000 |
| 03:18 PM | $103.37 | Up $0.00 | $103.37 | $103.32 | 3,500 |
| 03:17 PM | $103.37 | Up $0.06 | $103.37 | $103.34 | 900 |
| 03:16 PM | $103.31 | Up $0.08 | $103.31 | $103.24 | 2,000 |
| 03:15 PM | $103.23 | Up $0.02 | $103.24 | $103.20 | 2,800 |
| 03:14 PM | $103.21 | Down $ -0.03 | $103.24 | $103.20 | 2,800 |
| 03:13 PM | $103.24 | Up $0.09 | $103.24 | $103.17 | 1,900 |
| 03:12 PM | $103.15 | Down $ -0.03 | $103.18 | $103.15 | 4,500 |
| 03:11 PM | $103.18 | Up $0.02 | $103.20 | $103.16 | 2,700 |
| 03:10 PM | $103.16 | Down $ -0.10 | $103.24 | $103.15 | 11,100 |
| 03:09 PM | $103.26 | Up $0.01 | $103.28 | $103.23 | 2,500 |
| 03:08 PM | $103.25 | Down $ -0.06 | $103.29 | $103.25 | 1,200 |
| 03:07 PM | $103.31 | Down $ -0.04 | $103.37 | $103.31 | 1,800 |
| 03:06 PM | $103.35 | Up $0.02 | $103.36 | $103.33 | 2,500 |
| 03:05 PM | $103.33 | Up $0.03 | $103.33 | $103.30 | 1,500 |
| 03:04 PM | $103.30 | Down $ -0.03 | $103.32 | $103.24 | 3,400 |
| 03:03 PM | $103.33 | Up $0.00 | $103.35 | $103.31 | 2,400 |
| 03:02 PM | $103.33 | Up $0.00 | $103.34 | $103.30 | 2,500 |
| 03:01 PM | $103.33 | Up $0.02 | $103.33 | $103.30 | 1,300 |
| 03:00 PM | $103.31 | Down $ -0.07 | $103.40 | $103.31 | 2,800 |
| 02:59 PM | $103.38 | Down $ -0.01 | $103.39 | $103.36 | 1,300 |
| 02:58 PM | $103.39 | Up $0.01 | $103.41 | $103.36 | 2,400 |
| 02:57 PM | $103.38 | Up $0.04 | $103.39 | $103.35 | 1,900 |
| 02:56 PM | $103.34 | Down $ -0.05 | $103.38 | $103.34 | 1,100 |
| 02:55 PM | $103.39 | Down $ -0.05 | $103.43 | $103.37 | 3,100 |
| 02:54 PM | $103.44 | Up $0.04 | $103.45 | $103.40 | 1,200 |
| 02:53 PM | $103.40 | Up $0.02 | $103.40 | $103.36 | 4,400 |
| 02:52 PM | $103.38 | Up $0.03 | $103.38 | $103.34 | 2,300 |
| 02:51 PM | $103.35 | Up $0.06 | $103.35 | $103.30 | 2,300 |
| 02:50 PM | $103.29 | Up $0.04 | $103.29 | $103.26 | 2,600 |
| 02:49 PM | $103.25 | Up $0.05 | $103.25 | $103.19 | 2,500 |
| 02:48 PM | $103.20 | Up $0.00 | $103.21 | $103.18 | 1,400 |
| 02:47 PM | $103.20 | Down $ -0.03 | $103.21 | $103.18 | 3,400 |
| 02:46 PM | $103.23 | Up $0.00 | $103.24 | $103.21 | 700 |
| 02:45 PM | $103.23 | Down $ -0.03 | $103.25 | $103.22 | 2,300 |
| 02:44 PM | $103.26 | Up $0.04 | $103.26 | $103.23 | 900 |
| 02:43 PM | $103.22 | Down $ -0.02 | $103.24 | $103.21 | 1,700 |
| 02:42 PM | $103.24 | Up $0.01 | $103.26 | $103.23 | 1,900 |
| 02:41 PM | $103.23 | Down $ -0.05 | $103.26 | $103.23 | 1,200 |
| 02:40 PM | $103.28 | Up $0.02 | $103.28 | $103.26 | 600 |
| 02:39 PM | $103.26 | Down $ -0.01 | $103.27 | $103.25 | 1,300 |
| 02:38 PM | $103.27 | Down $ -0.06 | $103.33 | $103.25 | 3,600 |
| 02:37 PM | $103.33 | Up $0.00 | $103.34 | $103.33 | 400 |
| 02:36 PM | $103.33 | Up $0.03 | $103.33 | $103.29 | 1,300 |
| 02:35 PM | $103.30 | Down $ -0.02 | $103.32 | $103.30 | 1,900 |
| 02:34 PM | $103.32 | Up $0.05 | $103.32 | $103.29 | 800 |
| 02:33 PM | $103.27 | Up $0.06 | $103.28 | $103.23 | 1,400 |
| 02:32 PM | $103.21 | Down $ -0.06 | $103.25 | $103.21 | 2,700 |
| 02:31 PM | $103.27 | Up $0.00 | $103.27 | $103.24 | 800 |
| 02:30 PM | $103.27 | Down $ -0.04 | $103.33 | $103.27 | 5,800 |
| 02:29 PM | $103.31 | Up $0.00 | $103.31 | $103.29 | 700 |
| 02:28 PM | $103.31 | Up $0.02 | $103.31 | $103.29 | 900 |
| 02:27 PM | $103.29 | Down $ -0.02 | $103.32 | $103.29 | 800 |
| 02:26 PM | $103.31 | Down $ -0.01 | $103.34 | $103.29 | 4,700 |
| 02:25 PM | $103.32 | Down $ -0.01 | $103.34 | $103.32 | 600 |
| 02:24 PM | $103.33 | Up $0.00 | $103.34 | $103.30 | 1,200 |
| 02:23 PM | $103.33 | Up $0.00 | $103.33 | $103.30 | 1,200 |
| 02:22 PM | $103.33 | Up $0.07 | $103.34 | $103.29 | 1,800 |
| 02:21 PM | $103.26 | Down $ -0.05 | $103.30 | $103.26 | 1,100 |
| 02:20 PM | $103.32 | Down $ -0.14 | $103.43 | $103.31 | 1,900 |
| 02:19 PM | $103.45 | Up $0.02 | $103.45 | $103.44 | 600 |
| 02:18 PM | $103.43 | Down $ -0.01 | $103.43 | $103.39 | 1,000 |
| 02:17 PM | $103.44 | Down $ -0.04 | $103.47 | $103.44 | 1,300 |
| 02:16 PM | $103.48 | Up $0.01 | $103.48 | $103.46 | 2,000 |
| 02:15 PM | $103.47 | Up $0.00 | $103.48 | $103.47 | 1,100 |
| 02:14 PM | $103.47 | Up $0.01 | $103.47 | $103.45 | 800 |
| 02:13 PM | $103.46 | Up $0.01 | $103.46 | $103.41 | 1,700 |
| 02:12 PM | $103.45 | Down $ -0.06 | $103.49 | $103.45 | 1,900 |
| 02:11 PM | $103.51 | Down $ -0.01 | $103.53 | $103.49 | 3,700 |
| 02:10 PM | $103.52 | Up $0.00 | $103.54 | $103.52 | 1,900 |
| 02:09 PM | $103.52 | Up $0.02 | $103.54 | $103.50 | 2,300 |
| 02:08 PM | $103.51 | Up $0.00 | $103.51 | $103.49 | 1,100 |
| 02:07 PM | $103.50 | Down $ -0.05 | $103.53 | $103.50 | 2,400 |
| 02:06 PM | $103.55 | Up $0.01 | $103.55 | $103.52 | 1,000 |
| 02:05 PM | $103.54 | Up $0.05 | $103.57 | $103.48 | 6,400 |
| 02:04 PM | $103.48 | Down $ -0.02 | $103.48 | $103.47 | 700 |
| 02:03 PM | $103.50 | Down $ -0.02 | $103.51 | $103.48 | 3,000 |
| 02:02 PM | $103.52 | Down $ -0.01 | $103.54 | $103.52 | 900 |
| 02:01 PM | $103.53 | Down $ -0.01 | $103.54 | $103.52 | 2,100 |
| 02:00 PM | $103.54 | Up $0.02 | $103.54 | $103.52 | 2,900 |
| 01:59 PM | $103.52 | Down $ -0.01 | $103.52 | $103.52 | 100 |
| 01:58 PM | $103.53 | Down $ -0.02 | $103.55 | $103.51 | 2,400 |
| 01:57 PM | $103.55 | Down $ -0.01 | $103.58 | $103.54 | 2,300 |
| 01:56 PM | $103.56 | Up $0.03 | $103.56 | $103.54 | 2,300 |
| 01:55 PM | $103.53 | Up $0.03 | $103.56 | $103.49 | 5,000 |
| 01:54 PM | $103.50 | Down $ -0.01 | $103.51 | $103.49 | 500 |
| 01:53 PM | $103.51 | Down $ -0.03 | $103.54 | $103.51 | 500 |
| 01:52 PM | $103.54 | Up $0.00 | $103.55 | $103.51 | 3,400 |
| 01:51 PM | $103.54 | Up $0.00 | $103.55 | $103.53 | 3,200 |
| 01:50 PM | $103.54 | Down $ -0.01 | $103.55 | $103.54 | 1,300 |
| 01:49 PM | $103.55 | Up $0.00 | $103.57 | $103.55 | 1,900 |
| 01:48 PM | $103.55 | Down $ -0.04 | $103.58 | $103.55 | 2,100 |
| 01:47 PM | $103.59 | Up $0.01 | $103.60 | $103.59 | 900 |
| 01:46 PM | $103.58 | Up $0.00 | $103.58 | $103.56 | 1,300 |
| 01:45 PM | $103.58 | Up $0.04 | $103.58 | $103.57 | 1,100 |
| 01:44 PM | $103.54 | Down $ -0.03 | $103.59 | $103.50 | 4,200 |
| 01:43 PM | $103.57 | Down $ -0.05 | $103.62 | $103.57 | 2,100 |
| 01:42 PM | $103.62 | Down $ -0.02 | $103.67 | $103.61 | 8,000 |
| 01:41 PM | $103.64 | Up $0.05 | $103.64 | $103.59 | 1,600 |
| 01:40 PM | $103.59 | Up $0.03 | $103.59 | $103.56 | 1,700 |
| 01:39 PM | $103.56 | Up $0.12 | $103.56 | $103.45 | 3,400 |
| 01:38 PM | $103.44 | Up $0.02 | $103.44 | $103.41 | 1,200 |
| 01:37 PM | $103.42 | Up $0.06 | $103.42 | $103.37 | 1,000 |
| 01:36 PM | $103.36 | Up $0.00 | $103.40 | $103.36 | 2,100 |
| 01:35 PM | $103.36 | Up $0.02 | $103.37 | $103.33 | 1,800 |
| 01:34 PM | $103.34 | Up $0.05 | $103.38 | $103.29 | 3,900 |
| 01:33 PM | $103.29 | Up $0.01 | $103.29 | $103.26 | 700 |
| 01:32 PM | $103.28 | Up $0.03 | $103.28 | $103.25 | 2,400 |
| 01:31 PM | $103.25 | Up $0.03 | $103.25 | $103.22 | 1,800 |
| 01:30 PM | $103.22 | Up $0.02 | $103.22 | $103.21 | 2,400 |
| 01:29 PM | $103.20 | Down $ -0.07 | $103.26 | $103.20 | 1,500 |
| 01:28 PM | $103.27 | Down $ -0.03 | $103.29 | $103.27 | 1,600 |
| 01:27 PM | $103.30 | Up $0.02 | $103.32 | $103.29 | 1,200 |
| 01:26 PM | $103.28 | Up $0.10 | $103.28 | $103.18 | 4,000 |
| 01:25 PM | $103.18 | Down $ -0.12 | $103.28 | $103.18 | 3,200 |
| 01:24 PM | $103.30 | Up $0.00 | $103.30 | $103.27 | 3,100 |
| 01:23 PM | $103.30 | Down $ -0.08 | $103.40 | $103.29 | 3,200 |
| 01:22 PM | $103.38 | Down $ -0.04 | $103.44 | $103.38 | 4,800 |
| 01:21 PM | $103.42 | Down $ -0.02 | $103.42 | $103.41 | 2,200 |
| 01:20 PM | $103.44 | Down $ -0.05 | $103.50 | $103.44 | 3,300 |
| 01:19 PM | $103.49 | Up $0.00 | $103.49 | $103.47 | 4,400 |
| 01:18 PM | $103.49 | Up $0.01 | $103.49 | $103.48 | 4,200 |
| 01:17 PM | $103.48 | Up $0.02 | $103.49 | $103.44 | 2,800 |
| 01:16 PM | $103.46 | Up $0.02 | $103.46 | $103.44 | 1,600 |
| 01:15 PM | $103.44 | Up $0.00 | $103.45 | $103.43 | 900 |
| 01:14 PM | $103.44 | Down $ -0.02 | $103.46 | $103.42 | 1,700 |
| 01:13 PM | $103.46 | Down $ -0.01 | $103.48 | $103.45 | 3,400 |
| 01:12 PM | $103.47 | Up $0.04 | $103.47 | $103.45 | 1,200 |
| 01:11 PM | $103.43 | Up $0.01 | $103.44 | $103.42 | 800 |
| 01:10 PM | $103.42 | Up $0.01 | $103.43 | $103.39 | 4,200 |
| 01:09 PM | $103.41 | Up $0.03 | $103.41 | $103.39 | 500 |
| 01:08 PM | $103.38 | Up $0.04 | $103.38 | $103.35 | 1,500 |
| 01:07 PM | $103.34 | Up $0.02 | $103.34 | $103.32 | 1,600 |
| 01:06 PM | $103.32 | Down $ -0.04 | $103.35 | $103.31 | 1,400 |
| 01:05 PM | $103.36 | Down $ -0.04 | $103.40 | $103.36 | 2,700 |
| 01:04 PM | $103.40 | Up $0.03 | $103.41 | $103.38 | 1,800 |
| 01:03 PM | $103.37 | Up $0.03 | $103.37 | $103.34 | 600 |
| 01:02 PM | $103.34 | Up $0.01 | $103.34 | $103.31 | 1,000 |
| 01:01 PM | $103.33 | Down $ -0.02 | $103.36 | $103.31 | 1,600 |
| 01:00 PM | $103.35 | Down $ -0.01 | $103.36 | $103.35 | 1,700 |
| 12:59 PM | $103.36 | Down $ -0.01 | $103.37 | $103.35 | 1,700 |
| 12:58 PM | $103.37 | Up $0.02 | $103.37 | $103.35 | 2,100 |
| 12:57 PM | $103.35 | Up $0.06 | $103.38 | $103.30 | 3,700 |
| 12:56 PM | $103.29 | Down $ -0.03 | $103.31 | $103.29 | 2,200 |
| 12:55 PM | $103.32 | Down $ -0.01 | $103.35 | $103.30 | 1,800 |
| 12:54 PM | $103.33 | Up $0.01 | $103.34 | $103.33 | 1,300 |
| 12:53 PM | $103.32 | Up $0.01 | $103.33 | $103.32 | 1,700 |
| 12:52 PM | $103.31 | Down $ -0.02 | $103.32 | $103.30 | 1,700 |
| 12:51 PM | $103.33 | Down $ -0.03 | $103.36 | $103.33 | 2,100 |
| 12:50 PM | $103.36 | Up $0.04 | $103.36 | $103.32 | 2,000 |
| 12:49 PM | $103.32 | Up $0.01 | $103.34 | $103.29 | 3,500 |
| 12:48 PM | $103.31 | Up $0.00 | $103.31 | $103.30 | 1,000 |
| 12:47 PM | $103.31 | Up $0.03 | $103.31 | $103.29 | 1,600 |
| 12:46 PM | $103.28 | Down $ -0.01 | $103.33 | $103.28 | 4,000 |
| 12:45 PM | $103.29 | Up $0.02 | $103.29 | $103.26 | 2,100 |
| 12:44 PM | $103.27 | Down $ -0.03 | $103.28 | $103.26 | 2,100 |
| 12:43 PM | $103.30 | Up $0.01 | $103.30 | $103.28 | 400 |
| 12:42 PM | $103.29 | Down $ -0.02 | $103.30 | $103.26 | 1,500 |
| 12:41 PM | $103.31 | Up $0.03 | $103.31 | $103.26 | 4,000 |
| 12:40 PM | $103.28 | Up $0.01 | $103.28 | $103.27 | 900 |
| 12:39 PM | $103.27 | Up $0.00 | $103.27 | $103.25 | 1,200 |
| 12:38 PM | $103.27 | Up $0.00 | $103.29 | $103.25 | 4,000 |
| 12:37 PM | $103.27 | Down $ -0.05 | $103.33 | $103.27 | 1,800 |
| 12:36 PM | $103.32 | Down $ -0.01 | $103.40 | $103.32 | 3,200 |
| 12:35 PM | $103.33 | Up $0.05 | $103.33 | $103.29 | 2,300 |
| 12:34 PM | $103.28 | Down $ -0.03 | $103.32 | $103.25 | 10,900 |
| 12:33 PM | $103.31 | Up $0.02 | $103.31 | $103.29 | 600 |
| 12:32 PM | $103.29 | Up $0.01 | $103.31 | $103.27 | 2,900 |
| 12:31 PM | $103.28 | Down $ -0.05 | $103.31 | $103.28 | 5,000 |
| 12:30 PM | $103.33 | Down $ -0.04 | $103.40 | $103.32 | 5,100 |
| 12:29 PM | $103.37 | Up $0.00 | $103.37 | $103.37 | 500 |
| 12:28 PM | $103.37 | Down $ -0.03 | $103.42 | $103.37 | 1,500 |
| 12:27 PM | $103.40 | Down $ -0.07 | $103.47 | $103.39 | 7,800 |
| 12:26 PM | $103.47 | Down $ -0.04 | $103.49 | $103.47 | 1,300 |
| 12:25 PM | $103.51 | Up $0.05 | $103.51 | $103.47 | 2,400 |
| 12:24 PM | $103.46 | Down $ -0.03 | $103.50 | $103.46 | 1,300 |
| 12:23 PM | $103.49 | Down $ -0.05 | $103.55 | $103.49 | 2,000 |
| 12:22 PM | $103.54 | Up $0.03 | $103.54 | $103.50 | 2,500 |
| 12:21 PM | $103.51 | Up $0.04 | $103.51 | $103.48 | 1,600 |
| 12:20 PM | $103.48 | Up $0.06 | $103.48 | $103.40 | 1,100 |
| 12:19 PM | $103.41 | Up $0.02 | $103.41 | $103.39 | 1,000 |
| 12:18 PM | $103.39 | Down $ -0.08 | $103.47 | $103.39 | 8,100 |
| 12:17 PM | $103.47 | Down $ -0.03 | $103.49 | $103.46 | 800 |
| 12:16 PM | $103.50 | Down $ -0.01 | $103.52 | $103.46 | 2,900 |
| 12:15 PM | $103.51 | Up $0.00 | $103.52 | $103.51 | 1,300 |
| 12:14 PM | $103.51 | Up $0.01 | $103.51 | $103.49 | 700 |
| 12:13 PM | $103.50 | Up $0.03 | $103.50 | $103.49 | 400 |
| 12:12 PM | $103.47 | Down $ -0.06 | $103.52 | $103.47 | 900 |
| 12:11 PM | $103.53 | Down $ -0.02 | $103.56 | $103.53 | 1,200 |
| 12:10 PM | $103.55 | Down $ -0.04 | $103.58 | $103.52 | 2,200 |
| 12:09 PM | $103.59 | Up $0.10 | $103.61 | $103.50 | 1,800 |
| 12:08 PM | $103.49 | Down $ -0.01 | $103.51 | $103.46 | 3,800 |
| 12:07 PM | $103.50 | Up $0.02 | $103.51 | $103.49 | 1,100 |
| 12:06 PM | $103.48 | Up $0.02 | $103.48 | $103.47 | 500 |
| 12:05 PM | $103.46 | Down $ -0.03 | $103.50 | $103.46 | 2,800 |
| 12:04 PM | $103.49 | Down $ -0.01 | $103.50 | $103.49 | 1,200 |
| 12:03 PM | $103.50 | Up $0.00 | $103.52 | $103.49 | 1,300 |
| 12:02 PM | $103.50 | Up $0.04 | $103.51 | $103.45 | 2,900 |
| 12:01 PM | $103.46 | Up $0.00 | $103.46 | $103.45 | 700 |
| 12:00 PM | $103.46 | Down $ -0.10 | $103.54 | $103.44 | 2,500 |
| 11:59 AM | $103.56 | Down $ -0.02 | $103.59 | $103.56 | 1,500 |
| 11:58 AM | $103.58 | Up $0.02 | $103.58 | $103.57 | 600 |
| 11:57 AM | $103.56 | Down $ -0.03 | $103.57 | $103.53 | 1,100 |
| 11:56 AM | $103.59 | Down $ -0.05 | $103.64 | $103.59 | 2,000 |
| 11:55 AM | $103.64 | Up $0.08 | $103.64 | $103.58 | 1,400 |
| 11:54 AM | $103.56 | Up $0.01 | $103.56 | $103.54 | 2,000 |
| 11:53 AM | $103.55 | Down $ -0.05 | $103.58 | $103.55 | 1,000 |
| 11:52 AM | $103.60 | Down $ -0.04 | $103.62 | $103.60 | 700 |
| 11:51 AM | $103.64 | Up $0.00 | $103.66 | $103.62 | 3,000 |
| 11:50 AM | $103.64 | Up $0.04 | $103.64 | $103.59 | 3,600 |
| 11:49 AM | $103.60 | Up $0.08 | $103.61 | $103.52 | 1,900 |
| 11:48 AM | $103.52 | Down $ -0.05 | $103.57 | $103.52 | 1,600 |
| 11:47 AM | $103.57 | Down $ -0.02 | $103.60 | $103.54 | 2,200 |
| 11:46 AM | $103.59 | Down $ -0.01 | $103.61 | $103.58 | 2,000 |
| 11:45 AM | $103.60 | Up $0.01 | $103.60 | $103.57 | 1,400 |
| 11:44 AM | $103.59 | Up $0.00 | $103.62 | $103.56 | 2,300 |
| 11:43 AM | $103.59 | Down $ -0.02 | $103.61 | $103.55 | 2,600 |
| 11:42 AM | $103.61 | Up $0.01 | $103.62 | $103.59 | 1,600 |
| 11:41 AM | $103.60 | Up $0.05 | $103.60 | $103.55 | 700 |
| 11:40 AM | $103.55 | Down $ -0.04 | $103.57 | $103.55 | 300 |
| 11:39 AM | $103.59 | Up $0.07 | $103.59 | $103.48 | 2,100 |
| 11:38 AM | $103.52 | Up $0.02 | $103.53 | $103.51 | 1,000 |
| 11:37 AM | $103.50 | Down $ -0.07 | $103.56 | $103.49 | 2,000 |
| 11:36 AM | $103.57 | Up $0.00 | $103.60 | $103.55 | 2,100 |
| 11:35 AM | $103.57 | Down $ -0.02 | $103.60 | $103.55 | 1,300 |
| 11:34 AM | $103.59 | Down $ -0.02 | $103.62 | $103.55 | 2,700 |
| 11:33 AM | $103.61 | Up $0.07 | $103.61 | $103.55 | 2,900 |
| 11:32 AM | $103.54 | Down $ -0.03 | $103.57 | $103.51 | 2,700 |
| 11:31 AM | $103.57 | Up $0.02 | $103.57 | $103.53 | 1,400 |
| 11:30 AM | $103.55 | Down $ -0.01 | $103.55 | $103.54 | 1,400 |
| 11:29 AM | $103.56 | Down $ -0.05 | $103.60 | $103.54 | 2,200 |
| 11:28 AM | $103.61 | Up $0.00 | $103.63 | $103.61 | 1,600 |
| 11:27 AM | $103.61 | Down $ -0.03 | $103.63 | $103.61 | 1,500 |
| 11:26 AM | $103.64 | Down $ -0.03 | $103.66 | $103.63 | 2,100 |
| 11:25 AM | $103.67 | Up $0.02 | $103.68 | $103.63 | 3,700 |
| 11:24 AM | $103.65 | Down $ -0.09 | $103.75 | $103.65 | 1,700 |
| 11:23 AM | $103.74 | Down $ -0.12 | $103.85 | $103.73 | 3,200 |
| 11:22 AM | $103.86 | Down $ -0.03 | $103.87 | $103.85 | 1,400 |
| 11:21 AM | $103.89 | Down $ -0.01 | $103.89 | $103.86 | 1,200 |
| 11:20 AM | $103.90 | Down $ -0.02 | $103.92 | $103.87 | 2,200 |
| 11:19 AM | $103.92 | Up $0.01 | $103.93 | $103.92 | 600 |
| 11:18 AM | $103.91 | Up $0.01 | $103.92 | $103.89 | 1,300 |
| 11:17 AM | $103.90 | Down $ -0.03 | $103.94 | $103.90 | 1,000 |
| 11:16 AM | $103.93 | Up $0.07 | $103.93 | $103.90 | 200 |
| 11:15 AM | $103.86 | Down $ -0.06 | $103.90 | $103.86 | 1,800 |
| 11:14 AM | $103.92 | Up $0.04 | $103.94 | $103.87 | 2,500 |
| 11:13 AM | $103.88 | Down $ -0.01 | $103.88 | $103.86 | 1,000 |
| 11:12 AM | $103.89 | Up $0.08 | $103.93 | $103.82 | 2,500 |
| 11:11 AM | $103.81 | Up $0.04 | $103.81 | $103.75 | 2,900 |
| 11:10 AM | $103.77 | Up $0.02 | $103.77 | $103.75 | 700 |
| 11:09 AM | $103.76 | Down $ -0.04 | $103.77 | $103.75 | 1,800 |
| 11:08 AM | $103.79 | Down $ -0.01 | $103.82 | $103.76 | 2,200 |
| 11:07 AM | $103.80 | Down $ -0.04 | $103.83 | $103.76 | 4,300 |
| 11:06 AM | $103.84 | Up $0.02 | $103.84 | $103.79 | 1,200 |
| 11:05 AM | $103.82 | Down $ -0.15 | $103.96 | $103.82 | 3,900 |
| 11:04 AM | $103.97 | Up $0.05 | $103.99 | $103.93 | 2,200 |
| 11:03 AM | $103.92 | Up $0.00 | $103.95 | $103.92 | 1,200 |
| 11:02 AM | $103.92 | Up $0.02 | $103.92 | $103.89 | 1,700 |
| 11:01 AM | $103.90 | Up $0.00 | $103.94 | $103.90 | 800 |
| 11:00 AM | $103.90 | Up $0.09 | $103.90 | $103.84 | 2,000 |
| 10:59 AM | $103.81 | Down $ -0.07 | $103.88 | $103.81 | 2,600 |
| 10:58 AM | $103.88 | Down $ -0.04 | $103.92 | $103.88 | 1,500 |
| 10:57 AM | $103.92 | Up $0.08 | $103.92 | $103.80 | 2,600 |
| 10:56 AM | $103.84 | Down $ -0.07 | $103.89 | $103.83 | 2,100 |
| 10:55 AM | $103.91 | Down $ -0.02 | $103.96 | $103.89 | 2,700 |
| 10:54 AM | $103.93 | Down $ -0.06 | $103.95 | $103.93 | 600 |
| 10:53 AM | $103.99 | Down $ -0.02 | $104.00 | $103.96 | 900 |
| 10:52 AM | $104.01 | Up $0.05 | $104.02 | $103.93 | 2,500 |
| 10:51 AM | $103.96 | Down $ -0.12 | $104.08 | $103.96 | 1,800 |
| 10:50 AM | $104.08 | Down $ -0.05 | $104.13 | $104.04 | 4,200 |
| 10:49 AM | $104.13 | Up $0.05 | $104.15 | $104.05 | 1,800 |
| 10:48 AM | $104.08 | Up $0.15 | $104.09 | $103.90 | 3,800 |
| 10:47 AM | $103.93 | Down $ -0.07 | $103.97 | $103.88 | 5,500 |
| 10:46 AM | $104.00 | Up $0.00 | $104.03 | $104.00 | 2,700 |
| 10:45 AM | $104.00 | Up $0.03 | $104.05 | $103.92 | 2,500 |
| 10:44 AM | $103.97 | Down $ -0.01 | $103.97 | $103.96 | 800 |
| 10:43 AM | $103.98 | Up $0.04 | $103.98 | $103.94 | 1,900 |
| 10:42 AM | $103.94 | Up $0.09 | $103.94 | $103.90 | 1,700 |
| 10:41 AM | $103.85 | Up $0.06 | $103.88 | $103.78 | 4,400 |
| 10:40 AM | $103.79 | Up $0.04 | $103.79 | $103.74 | 2,200 |
| 10:39 AM | $103.75 | Up $0.01 | $103.77 | $103.73 | 1,200 |
| 10:38 AM | $103.74 | Up $0.00 | $103.75 | $103.71 | 1,500 |
| 10:37 AM | $103.74 | Down $ -0.11 | $103.89 | $103.72 | 3,700 |
| 10:36 AM | $103.85 | Down $ -0.04 | $103.89 | $103.85 | 900 |
| 10:35 AM | $103.89 | Down $ -0.06 | $104.01 | $103.89 | 2,900 |
| 10:34 AM | $103.95 | Up $0.06 | $104.02 | $103.93 | 6,300 |
| 10:33 AM | $103.89 | Up $0.04 | $103.90 | $103.78 | 4,500 |
| 10:32 AM | $103.85 | Up $0.09 | $103.92 | $103.76 | 11,200 |
| 10:31 AM | $103.76 | Up $0.01 | $103.81 | $103.76 | 1,900 |
| 10:30 AM | $103.75 | Up $0.01 | $103.76 | $103.70 | 1,700 |
| 10:29 AM | $103.74 | Down $ -0.06 | $103.84 | $103.74 | 4,000 |
| 10:28 AM | $103.80 | Up $0.01 | $103.81 | $103.76 | 1,700 |
| 10:27 AM | $103.79 | Up $0.00 | $103.83 | $103.74 | 4,300 |
| 10:26 AM | $103.79 | Down $ -0.01 | $103.79 | $103.75 | 2,600 |
| 10:25 AM | $103.80 | Down $ -0.02 | $103.85 | $103.78 | 4,600 |
| 10:24 AM | $103.82 | Down $ -0.01 | $103.86 | $103.82 | 1,100 |
| 10:23 AM | $103.83 | Up $0.01 | $103.85 | $103.82 | 600 |
| 10:22 AM | $103.82 | Down $ -0.09 | $103.90 | $103.80 | 3,800 |
| 10:21 AM | $103.91 | Down $ -0.02 | $103.97 | $103.91 | 4,800 |
| 10:20 AM | $103.93 | Up $0.05 | $103.93 | $103.91 | 700 |
| 10:19 AM | $103.88 | Up $0.01 | $103.94 | $103.88 | 4,100 |
| 10:18 AM | $103.87 | Up $0.04 | $103.88 | $103.85 | 300 |
| 10:17 AM | $103.83 | Down $ -0.06 | $103.93 | $103.83 | 2,200 |
| 10:16 AM | $103.89 | Up $0.00 | $103.89 | $103.83 | 800 |
| 10:15 AM | $103.89 | Up $0.11 | $103.89 | $103.77 | 1,000 |
| 10:14 AM | $103.78 | Down $ -0.19 | $103.95 | $103.78 | 3,800 |
| 10:13 AM | $103.97 | Up $0.06 | $103.99 | $103.93 | 1,900 |
| 10:12 AM | $103.91 | Up $0.04 | $103.92 | $103.87 | 2,000 |
| 10:11 AM | $103.87 | Up $0.02 | $103.95 | $103.87 | 2,300 |
| 10:10 AM | $103.85 | Up $0.19 | $103.85 | $103.62 | 3,600 |
| 10:09 AM | $103.66 | Down $ -0.11 | $103.75 | $103.54 | 5,600 |
| 10:08 AM | $103.77 | Down $ -0.07 | $103.85 | $103.77 | 3,700 |
| 10:07 AM | $103.84 | Up $0.03 | $103.89 | $103.82 | 3,300 |
| 10:06 AM | $103.81 | Up $0.02 | $103.84 | $103.73 | 7,000 |
| 10:05 AM | $103.79 | Up $0.12 | $103.79 | $103.67 | 2,500 |
| 10:04 AM | $103.67 | Up $0.32 | $103.67 | $103.39 | 2,400 |
| 10:03 AM | $103.35 | Down $ -0.02 | $103.39 | $103.32 | 4,100 |
| 10:02 AM | $103.37 | Down $ -0.13 | $103.51 | $103.35 | 13,500 |
| 10:01 AM | $103.50 | Down $ -0.09 | $103.59 | $103.46 | 3,000 |
| 10:00 AM | $103.59 | Down $ -0.07 | $103.63 | $103.44 | 6,900 |
| 09:59 AM | $103.66 | Down $ -0.06 | $103.72 | $103.63 | 4,200 |
| 09:58 AM | $103.72 | Down $ -0.05 | $103.81 | $103.72 | 3,000 |
| 09:57 AM | $103.77 | Down $ -0.03 | $103.82 | $103.74 | 2,400 |
| 09:56 AM | $103.80 | Down $ -0.03 | $103.89 | $103.76 | 7,000 |
| 09:55 AM | $103.83 | Up $0.09 | $103.86 | $103.80 | 2,600 |
| 09:54 AM | $103.74 | Up $0.07 | $103.74 | $103.64 | 3,800 |
| 09:53 AM | $103.67 | Up $0.05 | $103.79 | $103.64 | 3,800 |
| 09:52 AM | $103.62 | Up $0.08 | $103.63 | $103.48 | 9,500 |
| 09:51 AM | $103.54 | Down $ -0.03 | $103.78 | $103.54 | 4,800 |
| 09:50 AM | $103.57 | Up $0.07 | $103.57 | $103.47 | 5,400 |
| 09:49 AM | $103.50 | Down $ -0.25 | $103.77 | $103.50 | 8,000 |
| 09:48 AM | $103.75 | Up $0.10 | $103.75 | $103.70 | 800 |
| 09:47 AM | $103.65 | Up $0.13 | $103.67 | $103.52 | 4,000 |
| 09:46 AM | $103.52 | Up $0.02 | $103.54 | $103.45 | 8,600 |
| 09:45 AM | $103.50 | Down $ -0.08 | $103.61 | $103.43 | 7,800 |
| 09:44 AM | $103.58 | Down $ -0.06 | $103.69 | $103.57 | 4,200 |
| 09:43 AM | $103.64 | Down $ -0.09 | $103.78 | $103.57 | 4,800 |
| 09:42 AM | $103.73 | Down $ -0.15 | $103.93 | $103.73 | 6,800 |
| 09:41 AM | $103.88 | Up $0.11 | $103.92 | $103.76 | 5,200 |
| 09:40 AM | $103.77 | Down $ -0.23 | $104.00 | $103.69 | 6,100 |
| 09:39 AM | $104.00 | Down $ -0.24 | $104.30 | $104.00 | 7,900 |
| 09:38 AM | $104.24 | Up $0.12 | $104.28 | $104.16 | 4,000 |
| 09:37 AM | $104.12 | Down $ -0.33 | $104.45 | $104.12 | 5,200 |
| 09:36 AM | $104.45 | Up $0.10 | $104.46 | $104.32 | 4,900 |
| 09:35 AM | $104.35 | Down $ -0.29 | $104.68 | $104.33 | 7,600 |
| 09:34 AM | $104.64 | Down $ -0.11 | $104.75 | $104.64 | 4,800 |
| 09:33 AM | $104.75 | Up $0.19 | $104.75 | $104.56 | 5,100 |
| 09:32 AM | $104.56 | Down $ -0.20 | $104.67 | $104.50 | 3,300 |
| 09:31 AM | $104.76 | Down $ -0.56 | $105.34 | $104.60 | 8,600 |
| 09:30 AM | $105.32 | Up $0.35 | $105.36 | $104.89 | 20,800 |
| Previous close | $104.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/03/2025 | $103.48 | $103.54 | $103.61 | $103.39 | 39,200 |
| 24/03/2025 | $104.97 | $104.63 | $105.25 | $104.08 | 1,542,600 |
| 21/03/2025 | $103.21 | $103.81 | $104.34 | $103.02 | 2,945,600 |
| 20/03/2025 | $105.37 | $106.26 | $106.49 | $105.12 | 1,413,600 |
| 19/03/2025 | $106.39 | $106.62 | $106.65 | $105.67 | 908,100 |
| 18/03/2025 | $106.31 | $105.25 | $106.31 | $105.22 | 1,189,100 |
| 17/03/2025 | $107.54 | $107.50 | $107.95 | $106.67 | 729,400 |
| 14/03/2025 | $108.09 | $106.93 | $108.26 | $106.63 | 910,700 |
| 13/03/2025 | $105.08 | $105.60 | $106.44 | $104.96 | 1,198,500 |
| 12/03/2025 | $106.52 | $105.70 | $106.95 | $105.60 | 807,200 |
| 11/03/2025 | $105.37 | $104.81 | $106.14 | $103.58 | 2,253,100 |
| 10/03/2025 | $107.32 | $108.93 | $109.28 | $106.99 | 1,937,200 |
| 07/03/2025 | $111.59 | $111.05 | $111.70 | $109.77 | 1,969,300 |
| 06/03/2025 | $112.11 | $110.21 | $112.62 | $110.03 | 1,695,400 |
| 05/03/2025 | $110.17 | $109.03 | $110.34 | $108.09 | 1,181,800 |
| 04/03/2025 | $107.49 | $107.43 | $109.13 | $106.73 | 1,031,100 |
| 03/03/2025 | $109.98 | $112.89 | $112.90 | $109.27 | 985,800 |
| 28/02/2025 | $112.69 | $110.77 | $112.72 | $110.12 | 2,660,100 |
| 27/02/2025 | $110.44 | $111.50 | $111.79 | $110.31 | 567,400 |
| 26/02/2025 | $111.44 | $111.00 | $111.50 | $110.25 | 589,700 |
| 25/02/2025 | $110.87 | $109.75 | $111.50 | $109.63 | 1,244,900 |
| 24/02/2025 | $108.84 | $110.40 | $110.54 | $108.70 | 715,000 |
| 21/02/2025 | $110.12 | $110.19 | $110.47 | $109.91 | 951,100 |
| 20/02/2025 | $110.56 | $110.51 | $110.95 | $110.34 | 1,475,700 |
| 19/02/2025 | $111.38 | $111.90 | $112.38 | $111.34 | 1,104,200 |
| 18/02/2025 | $112.52 | $111.08 | $112.73 | $110.89 | 1,390,700 |
| 14/02/2025 | $109.88 | $111.03 | $111.16 | $109.77 | 1,195,700 |
| 13/02/2025 | $110.97 | $110.98 | $111.56 | $110.47 | 1,015,800 |
| 12/02/2025 | $111.18 | $111.30 | $111.78 | $111.03 | 731,800 |
| 11/02/2025 | $111.99 | $112.34 | $112.73 | $111.43 | 1,113,200 |
Graphs are not available, please refer to the detailed table