Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
103.16 Up 2.00 (1.94 %)
Delayed : 2025/04/17 17:40:00
- Previous close $101.16
- Opening $101.25
- Today High $103.74
- Today Low $101.16
- Price Bid $103.13
- Price Ask $103.13
- 52 Weeks High $120.62
- 52 Weeks Low $94.60
- Size Bid 5
- Size Ask 2
- Volume 1,275,623
Fundamentals
- P/E Ratio : 25.92
- Earnings/Share : 6.63
- Dividends/Share : $0.19
- Current Div. Yield : 0.74
- Market Cap (M) : 96,323.80
- Shares Out (M) : 933.73
- Exchange : XTSE
- Ex Dividend Date : 2025/03/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $103.16 | Down $ -0.01 | $103.16 | $103.16 | 475,500 |
| 03:59 PM | $103.17 | Down $ -0.02 | $103.19 | $103.13 | 6,900 |
| 03:58 PM | $103.18 | Up $0.00 | $103.19 | $103.15 | 9,300 |
| 03:57 PM | $103.18 | Up $0.05 | $103.20 | $103.12 | 7,600 |
| 03:56 PM | $103.13 | Up $0.01 | $103.14 | $103.05 | 6,700 |
| 03:55 PM | $103.12 | Down $ -0.06 | $103.23 | $103.09 | 14,200 |
| 03:54 PM | $103.18 | Up $0.06 | $103.23 | $103.10 | 9,000 |
| 03:53 PM | $103.12 | Up $0.05 | $103.13 | $103.03 | 7,800 |
| 03:52 PM | $103.07 | Up $0.06 | $103.09 | $103.01 | 6,700 |
| 03:51 PM | $103.01 | Down $ -0.12 | $103.10 | $103.00 | 3,000 |
| 03:50 PM | $103.13 | Up $0.11 | $103.20 | $103.04 | 14,400 |
| 03:49 PM | $103.02 | Up $0.01 | $103.04 | $102.99 | 3,200 |
| 03:48 PM | $103.01 | Down $ -0.01 | $103.03 | $103.01 | 600 |
| 03:47 PM | $103.02 | Down $ -0.04 | $103.06 | $103.00 | 3,100 |
| 03:46 PM | $103.06 | Down $ -0.03 | $103.12 | $103.06 | 1,500 |
| 03:45 PM | $103.09 | Up $0.08 | $103.14 | $103.02 | 4,800 |
| 03:44 PM | $103.01 | Up $0.01 | $103.01 | $102.99 | 400 |
| 03:43 PM | $103.00 | Up $0.05 | $103.02 | $102.93 | 4,400 |
| 03:42 PM | $102.95 | Down $ -0.01 | $103.06 | $102.95 | 3,600 |
| 03:41 PM | $102.96 | Up $0.08 | $102.96 | $102.88 | 2,500 |
| 03:40 PM | $102.88 | Down $ -0.05 | $102.93 | $102.88 | 2,000 |
| 03:39 PM | $102.93 | Down $ -0.02 | $103.00 | $102.93 | 1,600 |
| 03:38 PM | $102.95 | Down $ -0.01 | $102.95 | $102.90 | 1,900 |
| 03:37 PM | $102.96 | Up $0.01 | $102.99 | $102.92 | 2,300 |
| 03:36 PM | $102.95 | Down $ -0.01 | $102.96 | $102.95 | 300 |
| 03:35 PM | $102.96 | Down $ -0.07 | $103.04 | $102.95 | 2,200 |
| 03:34 PM | $103.03 | Up $0.02 | $103.03 | $103.01 | 1,200 |
| 03:33 PM | $103.01 | Up $0.05 | $103.01 | $102.98 | 800 |
| 03:32 PM | $102.96 | Down $ -0.06 | $103.06 | $102.96 | 1,200 |
| 03:31 PM | $103.02 | Up $0.06 | $103.03 | $102.99 | 1,200 |
| 03:30 PM | $102.96 | Up $0.06 | $102.98 | $102.87 | 1,600 |
| 03:29 PM | $102.90 | Down $ -0.07 | $102.96 | $102.84 | 600 |
| 03:28 PM | $102.97 | Down $ -0.03 | $103.02 | $102.97 | 800 |
| 03:27 PM | $103.00 | Up $0.00 | $103.03 | $103.00 | 700 |
| 03:26 PM | $103.00 | Down $0.00 | $103.00 | $102.96 | 500 |
| 03:25 PM | $103.00 | Up $0.00 | $103.00 | $102.95 | 900 |
| 03:24 PM | $103.00 | Down $ -0.05 | $103.02 | $102.99 | 900 |
| 03:23 PM | $103.05 | Up $0.11 | $103.07 | $102.98 | 1,000 |
| 03:22 PM | $102.94 | Up $0.05 | $103.00 | $102.88 | 1,500 |
| 03:21 PM | $102.89 | Down $ -0.03 | $102.91 | $102.89 | 600 |
| 03:20 PM | $102.92 | Down $ -0.13 | $103.04 | $102.92 | 1,400 |
| 03:19 PM | $103.05 | Down $ -0.02 | $103.11 | $103.05 | 800 |
| 03:18 PM | $103.07 | Down $ -0.03 | $103.10 | $103.07 | 2,000 |
| 03:17 PM | $103.10 | Up $0.01 | $103.10 | $103.06 | 2,400 |
| 03:16 PM | $103.09 | Up $0.07 | $103.09 | $103.03 | 2,700 |
| 03:15 PM | $103.02 | Down $ -0.04 | $103.04 | $103.01 | 500 |
| 03:14 PM | $103.06 | Down $ -0.01 | $103.06 | $102.99 | 1,100 |
| 03:13 PM | $103.07 | Up $0.00 | $103.07 | $103.03 | 1,600 |
| 03:12 PM | $103.07 | Down $ -0.07 | $103.13 | $103.04 | 900 |
| 03:11 PM | $103.14 | Down $ -0.01 | $103.15 | $103.12 | 3,800 |
| 03:10 PM | $103.15 | Down $ -0.08 | $103.17 | $103.12 | 5,100 |
| 03:09 PM | $103.23 | Down $ -0.02 | $103.24 | $103.23 | 300 |
| 03:08 PM | $103.25 | Down $ -0.03 | $103.27 | $103.25 | 400 |
| 03:07 PM | $103.28 | Up $0.02 | $103.28 | $103.23 | 600 |
| 03:06 PM | $103.26 | Down $ -0.01 | $103.26 | $103.26 | 200 |
| 03:05 PM | $103.27 | Up $0.02 | $103.27 | $103.26 | 300 |
| 03:04 PM | $103.25 | Down $ -0.06 | $103.29 | $103.25 | 900 |
| 03:03 PM | $103.31 | Up $0.06 | $103.33 | $103.28 | 1,400 |
| 03:02 PM | $103.25 | Up $0.04 | $103.27 | $103.25 | 1,100 |
| 03:01 PM | $103.21 | Down $ -0.04 | $103.24 | $103.21 | 400 |
| 03:00 PM | $103.25 | Up $0.03 | $103.27 | $103.25 | 200 |
| 02:59 PM | $103.22 | Down $ -0.08 | $103.26 | $103.22 | 500 |
| 02:58 PM | $103.30 | Down $ -0.04 | $103.34 | $103.30 | 700 |
| 02:57 PM | $103.34 | Up $0.07 | $103.38 | $103.28 | 900 |
| 02:56 PM | $103.27 | Down $ -0.03 | $103.30 | $103.27 | 1,000 |
| 02:55 PM | $103.30 | Down $ -0.10 | $103.35 | $103.30 | 700 |
| 02:54 PM | $103.40 | Down $ -0.11 | $103.49 | $103.40 | 2,200 |
| 02:53 PM | $103.51 | Up $0.02 | $103.55 | $103.51 | 600 |
| 02:52 PM | $103.49 | Up $0.08 | $103.51 | $103.45 | 1,000 |
| 02:51 PM | $103.41 | Down $ -0.04 | $103.44 | $103.41 | 700 |
| 02:50 PM | $103.45 | Down $ -0.02 | $103.46 | $103.40 | 2,000 |
| 02:49 PM | $103.47 | Down $ -0.02 | $103.54 | $103.47 | 1,100 |
| 02:48 PM | $103.49 | Down $ -0.05 | $103.57 | $103.49 | 400 |
| 02:47 PM | $103.54 | Down $ -0.10 | $103.64 | $103.54 | 1,600 |
| 02:46 PM | $103.64 | Down $ -0.01 | $103.70 | $103.57 | 6,900 |
| 02:45 PM | $103.65 | Up $0.05 | $103.65 | $103.58 | 2,400 |
| 02:44 PM | $103.60 | Down $ -0.02 | $103.61 | $103.59 | 700 |
| 02:43 PM | $103.62 | Up $0.00 | $103.62 | $103.61 | 600 |
| 02:42 PM | $103.61 | Down $ -0.07 | $103.67 | $103.58 | 2,000 |
| 02:41 PM | $103.68 | Up $0.05 | $103.68 | $103.63 | 700 |
| 02:40 PM | $103.63 | Down $ -0.02 | $103.67 | $103.63 | 1,600 |
| 02:39 PM | $103.65 | Down $ -0.01 | $103.67 | $103.65 | 400 |
| 02:38 PM | $103.66 | Up $0.01 | $103.67 | $103.63 | 2,400 |
| 02:37 PM | $103.65 | Up $0.03 | $103.66 | $103.62 | 1,500 |
| 02:36 PM | $103.62 | Down $ -0.04 | $103.67 | $103.60 | 1,100 |
| 02:35 PM | $103.66 | Up $0.04 | $103.66 | $103.63 | 800 |
| 02:34 PM | $103.62 | Down $ -0.08 | $103.74 | $103.62 | 4,600 |
| 02:33 PM | $103.70 | Up $0.06 | $103.70 | $103.66 | 500 |
| 02:32 PM | $103.64 | Down $ -0.03 | $103.69 | $103.63 | 600 |
| 02:31 PM | $103.67 | Up $0.07 | $103.67 | $103.55 | 1,500 |
| 02:30 PM | $103.60 | Up $0.07 | $103.60 | $103.58 | 1,000 |
| 02:29 PM | $103.53 | Down $ -0.04 | $103.57 | $103.53 | 3,800 |
| 02:28 PM | $103.57 | Up $0.02 | $103.58 | $103.56 | 1,700 |
| 02:27 PM | $103.55 | Up $0.02 | $103.55 | $103.51 | 900 |
| 02:26 PM | $103.53 | Up $0.00 | $103.54 | $103.53 | 600 |
| 02:25 PM | $103.53 | Down $ -0.03 | $103.58 | $103.51 | 2,800 |
| 02:24 PM | $103.56 | Up $0.00 | $103.58 | $103.55 | 1,600 |
| 02:23 PM | $103.56 | Up $0.02 | $103.57 | $103.55 | 800 |
| 02:22 PM | $103.54 | Up $0.05 | $103.55 | $103.51 | 1,200 |
| 02:21 PM | $103.49 | Up $0.00 | $103.50 | $103.46 | 1,000 |
| 02:20 PM | $103.49 | Up $0.05 | $103.49 | $103.45 | 800 |
| 02:19 PM | $103.44 | Down $ -0.04 | $103.51 | $103.42 | 5,100 |
| 02:18 PM | $103.48 | Down $ -0.02 | $103.50 | $103.45 | 1,600 |
| 02:17 PM | $103.51 | Up $0.08 | $103.52 | $103.44 | 6,400 |
| 02:16 PM | $103.42 | Down $ -0.04 | $103.46 | $103.42 | 500 |
| 02:15 PM | $103.46 | Up $0.06 | $103.46 | $103.42 | 1,400 |
| 02:14 PM | $103.40 | Down $ -0.03 | $103.40 | $103.40 | 100 |
| 02:13 PM | $103.43 | Up $0.00 | $103.43 | $103.40 | 500 |
| 02:12 PM | $103.43 | Down $ -0.01 | $103.49 | $103.42 | 2,200 |
| 02:11 PM | $103.45 | Down $ -0.03 | $103.49 | $103.44 | 4,600 |
| 02:10 PM | $103.47 | Up $0.01 | $103.48 | $103.45 | 800 |
| 02:09 PM | $103.46 | Up $0.01 | $103.46 | $103.43 | 1,100 |
| 02:08 PM | $103.45 | Up $0.05 | $103.46 | $103.42 | 1,000 |
| 02:07 PM | $103.40 | Up $0.01 | $103.40 | $103.37 | 900 |
| 02:06 PM | $103.39 | Up $0.00 | $103.39 | $103.36 | 1,500 |
| 02:05 PM | $103.39 | Up $0.07 | $103.39 | $103.37 | 300 |
| 02:04 PM | $103.32 | Up $0.05 | $103.36 | $103.30 | 1,300 |
| 02:03 PM | $103.27 | Down $ -0.02 | $103.29 | $103.27 | 900 |
| 02:02 PM | $103.29 | Up $0.08 | $103.29 | $103.18 | 1,800 |
| 02:01 PM | $103.21 | Up $0.02 | $103.21 | $103.19 | 400 |
| 02:00 PM | $103.19 | Up $0.02 | $103.19 | $103.14 | 400 |
| 01:59 PM | $103.17 | Down $ -0.03 | $103.20 | $103.17 | 800 |
| 01:58 PM | $103.20 | Down $ -0.04 | $103.23 | $103.20 | 700 |
| 01:57 PM | $103.24 | Up $0.04 | $103.25 | $103.24 | 500 |
| 01:56 PM | $103.20 | Down $ -0.18 | $103.39 | $103.20 | 3,100 |
| 01:55 PM | $103.38 | Up $0.10 | $103.38 | $103.32 | 600 |
| 01:54 PM | $103.28 | Up $0.02 | $103.34 | $103.28 | 1,400 |
| 01:53 PM | $103.26 | Up $0.02 | $103.27 | $103.24 | 3,600 |
| 01:52 PM | $103.24 | Up $0.12 | $103.25 | $103.23 | 900 |
| 01:51 PM | $103.12 | Up $0.03 | $103.13 | $103.12 | 300 |
| 01:50 PM | $103.09 | Up $0.03 | $103.09 | $103.09 | 100 |
| 01:49 PM | $103.06 | Down $ -0.03 | $103.13 | $103.01 | 3,100 |
| 01:48 PM | $103.09 | Down $ -0.01 | $103.11 | $103.08 | 2,000 |
| 01:47 PM | $103.10 | Up $0.08 | $103.10 | $103.04 | 2,500 |
| 01:46 PM | $103.02 | Up $0.05 | $103.04 | $102.99 | 1,600 |
| 01:45 PM | $102.97 | Up $0.07 | $102.97 | $102.91 | 700 |
| 01:44 PM | $102.90 | Up $0.12 | $102.90 | $102.80 | 2,300 |
| 01:43 PM | $102.78 | Up $0.03 | $102.79 | $102.77 | 500 |
| 01:42 PM | $102.75 | Down $ -0.02 | $102.75 | $102.75 | 300 |
| 01:41 PM | $102.77 | Down $ -0.03 | $102.80 | $102.77 | 1,100 |
| 01:40 PM | $102.80 | Down $ -0.02 | $102.81 | $102.80 | 600 |
| 01:39 PM | $102.82 | Up $0.01 | $102.82 | $102.78 | 2,000 |
| 01:38 PM | $102.81 | Up $0.04 | $102.81 | $102.78 | 700 |
| 01:37 PM | $102.77 | Up $0.01 | $102.77 | $102.77 | 100 |
| 01:36 PM | $102.76 | Down $ -0.02 | $102.77 | $102.76 | 900 |
| 01:35 PM | $102.78 | Up $0.02 | $102.83 | $102.78 | 1,600 |
| 01:34 PM | $102.76 | Down $ -0.04 | $102.80 | $102.76 | 3,300 |
| 01:33 PM | $102.80 | Up $0.04 | $102.80 | $102.76 | 2,500 |
| 01:32 PM | $102.76 | Up $0.03 | $102.77 | $102.73 | 2,700 |
| 01:31 PM | $102.73 | Up $0.00 | $102.76 | $102.73 | 200 |
| 01:30 PM | $102.73 | Up $0.00 | $102.79 | $102.72 | 2,000 |
| 01:29 PM | $102.73 | Up $0.03 | $102.73 | $102.67 | 3,300 |
| 01:28 PM | $102.70 | Down $ -0.02 | $102.73 | $102.69 | 1,000 |
| 01:27 PM | $102.72 | Up $0.03 | $102.72 | $102.72 | 500 |
| 01:26 PM | $102.69 | Down $ -0.06 | $102.72 | $102.69 | 900 |
| 01:25 PM | $102.75 | Up $0.02 | $102.78 | $102.71 | 1,600 |
| 01:24 PM | $102.73 | Down $ -0.01 | $102.73 | $102.72 | 600 |
| 01:23 PM | $102.74 | Down $ -0.03 | $102.77 | $102.74 | 700 |
| 01:22 PM | $102.77 | Down $ -0.04 | $102.77 | $102.77 | 300 |
| 01:21 PM | $102.81 | Up $0.00 | $102.81 | $102.78 | 700 |
| 01:20 PM | $102.81 | Down $ -0.03 | $102.81 | $102.81 | 400 |
| 01:19 PM | $102.84 | Up $0.16 | $102.84 | $102.74 | 1,000 |
| 01:18 PM | $102.68 | Down $ -0.07 | $102.70 | $102.68 | 300 |
| 01:17 PM | $102.75 | Down $ -0.01 | $102.77 | $102.75 | 2,100 |
| 01:16 PM | $102.76 | Down $ -0.13 | $102.84 | $102.76 | 700 |
| 01:15 PM | $102.89 | Up $0.04 | $102.89 | $102.88 | 300 |
| 01:14 PM | $102.85 | Down $ -0.02 | $102.89 | $102.84 | 1,800 |
| 01:12 PM | $102.87 | Up $0.00 | $102.90 | $102.87 | 300 |
| 01:12 PM | $102.87 | Up $0.00 | $102.90 | $102.87 | 0 |
| 01:11 PM | $102.87 | Down $ -0.04 | $102.92 | $102.85 | 1,000 |
| 01:10 PM | $102.91 | Down $ -0.05 | $102.96 | $102.91 | 3,000 |
| 01:09 PM | $102.96 | Up $0.01 | $102.97 | $102.94 | 600 |
| 01:08 PM | $102.95 | Up $0.02 | $102.95 | $102.92 | 700 |
| 01:07 PM | $102.94 | Up $0.03 | $102.94 | $102.94 | 300 |
| 01:06 PM | $102.90 | Down $ -0.04 | $102.94 | $102.90 | 600 |
| 01:05 PM | $102.94 | Down $ -0.04 | $102.94 | $102.94 | 100 |
| 01:04 PM | $102.98 | Up $0.03 | $102.99 | $102.93 | 1,300 |
| 01:03 PM | $102.95 | Up $0.01 | $102.96 | $102.91 | 800 |
| 01:02 PM | $102.94 | Up $0.04 | $102.97 | $102.91 | 1,600 |
| 01:01 PM | $102.90 | Down $0.00 | $102.91 | $102.87 | 900 |
| 01:00 PM | $102.91 | Up $0.08 | $102.91 | $102.87 | 1,300 |
| 12:59 PM | $102.83 | Down $ -0.05 | $102.87 | $102.83 | 1,000 |
| 12:58 PM | $102.88 | Up $0.05 | $102.90 | $102.85 | 800 |
| 12:57 PM | $102.83 | Down $ -0.05 | $102.84 | $102.83 | 200 |
| 12:56 PM | $102.88 | Up $0.01 | $102.95 | $102.84 | 1,000 |
| 12:55 PM | $102.87 | Up $0.06 | $102.87 | $102.87 | 100 |
| 12:54 PM | $102.81 | Down $ -0.02 | $102.82 | $102.78 | 800 |
| 12:53 PM | $102.83 | Up $0.00 | $102.87 | $102.83 | 300 |
| 12:52 PM | $102.83 | Up $0.09 | $102.83 | $102.71 | 2,200 |
| 12:51 PM | $102.74 | Down $ -0.04 | $102.82 | $102.74 | 700 |
| 12:50 PM | $102.78 | Up $0.03 | $102.79 | $102.75 | 2,700 |
| 12:49 PM | $102.75 | Down $ -0.02 | $102.75 | $102.73 | 500 |
| 12:48 PM | $102.76 | Down $ -0.18 | $102.91 | $102.76 | 2,500 |
| 12:47 PM | $102.94 | Up $0.00 | $102.96 | $102.92 | 800 |
| 12:46 PM | $102.94 | Up $0.09 | $102.94 | $102.82 | 1,700 |
| 12:45 PM | $102.85 | Up $0.02 | $102.85 | $102.80 | 300 |
| 12:44 PM | $102.83 | Down $ -0.09 | $102.87 | $102.81 | 1,200 |
| 12:43 PM | $102.92 | Down $ -0.04 | $102.95 | $102.78 | 4,100 |
| 12:42 PM | $102.96 | Up $0.02 | $102.96 | $102.92 | 500 |
| 12:41 PM | $102.94 | Down $ -0.01 | $102.94 | $102.94 | 100 |
| 12:40 PM | $102.95 | Up $0.01 | $102.95 | $102.89 | 500 |
| 12:39 PM | $102.95 | Down $ -0.05 | $103.00 | $102.93 | 1,900 |
| 12:38 PM | $102.99 | Up $0.05 | $102.99 | $102.96 | 500 |
| 12:37 PM | $102.94 | Down $ -0.03 | $103.00 | $102.94 | 800 |
| 12:36 PM | $102.97 | Down $ -0.01 | $103.04 | $102.97 | 1,200 |
| 12:35 PM | $102.98 | Down $ -0.01 | $102.99 | $102.98 | 200 |
| 12:33 PM | $102.99 | Up $0.07 | $103.01 | $102.95 | 2,000 |
| 12:33 PM | $102.99 | Up $0.00 | $103.01 | $102.95 | 0 |
| 12:32 PM | $102.92 | Up $0.00 | $102.98 | $102.91 | 500 |
| 12:31 PM | $102.92 | Down $ -0.01 | $102.98 | $102.92 | 900 |
| 12:30 PM | $102.93 | Down $ -0.10 | $102.98 | $102.93 | 500 |
| 12:29 PM | $103.03 | Down $ -0.02 | $103.03 | $103.03 | 200 |
| 12:28 PM | $103.05 | Up $0.07 | $103.06 | $103.02 | 1,300 |
| 12:27 PM | $102.98 | Down $ -0.09 | $103.03 | $102.98 | 1,500 |
| 12:26 PM | $103.07 | Up $0.03 | $103.07 | $103.01 | 600 |
| 12:25 PM | $103.04 | Up $0.01 | $103.04 | $103.01 | 400 |
| 12:24 PM | $103.03 | Up $0.12 | $103.03 | $102.97 | 400 |
| 12:22 PM | $102.91 | Down $ -0.08 | $102.99 | $102.91 | 1,100 |
| 12:22 PM | $102.91 | Up $0.00 | $102.99 | $102.91 | 0 |
| 12:21 PM | $102.99 | Up $0.14 | $102.99 | $102.84 | 900 |
| 12:20 PM | $102.85 | Down $ -0.10 | $102.94 | $102.85 | 1,700 |
| 12:19 PM | $102.95 | Up $0.07 | $103.01 | $102.95 | 1,000 |
| 12:18 PM | $102.88 | Down $ -0.02 | $102.90 | $102.88 | 300 |
| 12:17 PM | $102.90 | Down $ -0.07 | $103.00 | $102.90 | 2,500 |
| 12:16 PM | $102.97 | Up $0.07 | $102.97 | $102.90 | 400 |
| 12:15 PM | $102.90 | Up $0.07 | $102.90 | $102.78 | 1,500 |
| 12:14 PM | $102.83 | Down $ -0.03 | $102.83 | $102.83 | 100 |
| 12:13 PM | $102.86 | Up $0.13 | $102.86 | $102.63 | 600 |
| 12:12 PM | $102.73 | Up $0.05 | $102.74 | $102.68 | 1,300 |
| 12:11 PM | $102.68 | Down $ -0.03 | $102.68 | $102.68 | 100 |
| 12:10 PM | $102.71 | Down $ -0.03 | $102.71 | $102.71 | 100 |
| 12:09 PM | $102.74 | Down $ -0.13 | $102.83 | $102.74 | 900 |
| 12:08 PM | $102.87 | Up $0.05 | $102.87 | $102.85 | 200 |
| 12:07 PM | $102.82 | Up $0.11 | $102.82 | $102.76 | 1,100 |
| 12:06 PM | $102.71 | Down $ -0.16 | $102.78 | $102.71 | 500 |
| 12:05 PM | $102.87 | Up $0.27 | $102.93 | $102.59 | 3,700 |
| 12:04 PM | $102.60 | Down $ -0.06 | $102.60 | $102.60 | 100 |
| 12:03 PM | $102.66 | Up $0.06 | $102.66 | $102.66 | 100 |
| 12:02 PM | $102.60 | Down $ -0.08 | $102.69 | $102.60 | 1,300 |
| 12:01 PM | $102.68 | Down $ -0.06 | $102.69 | $102.68 | 500 |
| 12:00 PM | $102.74 | Up $0.08 | $102.90 | $102.68 | 2,100 |
| 11:59 AM | $102.66 | Down $ -0.05 | $102.71 | $102.66 | 1,600 |
| 11:58 AM | $102.71 | Down $ -0.01 | $102.74 | $102.69 | 1,400 |
| 11:57 AM | $102.72 | Down $ -0.03 | $102.77 | $102.71 | 1,800 |
| 11:56 AM | $102.75 | Up $0.10 | $102.76 | $102.68 | 2,200 |
| 11:55 AM | $102.65 | Up $0.09 | $102.65 | $102.57 | 1,400 |
| 11:54 AM | $102.56 | Up $0.01 | $102.56 | $102.56 | 200 |
| 11:53 AM | $102.55 | Up $0.04 | $102.55 | $102.51 | 600 |
| 11:52 AM | $102.51 | Down $ -0.08 | $102.63 | $102.51 | 1,300 |
| 11:51 AM | $102.59 | Up $0.11 | $102.59 | $102.40 | 2,200 |
| 11:50 AM | $102.48 | Down $ -0.04 | $102.54 | $102.46 | 1,300 |
| 11:49 AM | $102.52 | Down $ -0.17 | $102.68 | $102.52 | 2,100 |
| 11:48 AM | $102.69 | Up $0.01 | $102.70 | $102.69 | 200 |
| 11:47 AM | $102.68 | Up $0.04 | $102.68 | $102.68 | 100 |
| 11:46 AM | $102.64 | Up $0.00 | $102.65 | $102.58 | 1,100 |
| 11:45 AM | $102.64 | Up $0.05 | $102.64 | $102.64 | 100 |
| 11:44 AM | $102.59 | Down $ -0.04 | $102.59 | $102.59 | 100 |
| 11:43 AM | $102.63 | Up $0.03 | $102.64 | $102.60 | 1,300 |
| 11:42 AM | $102.60 | Down $ -0.14 | $102.72 | $102.60 | 1,100 |
| 11:40 AM | $102.74 | Down $ -0.07 | $102.81 | $102.74 | 900 |
| 11:40 AM | $102.74 | Up $0.00 | $102.81 | $102.74 | 0 |
| 11:39 AM | $102.81 | Up $0.07 | $102.81 | $102.78 | 400 |
| 11:38 AM | $102.74 | Down $ -0.06 | $102.86 | $102.74 | 1,600 |
| 11:37 AM | $102.80 | Up $0.10 | $102.80 | $102.72 | 700 |
| 11:36 AM | $102.70 | Up $0.06 | $102.70 | $102.63 | 800 |
| 11:35 AM | $102.64 | Down $ -0.08 | $102.70 | $102.64 | 800 |
| 11:34 AM | $102.72 | Down $ -0.02 | $102.72 | $102.71 | 500 |
| 11:33 AM | $102.74 | Up $0.05 | $102.76 | $102.69 | 1,500 |
| 11:31 AM | $102.69 | Up $0.00 | $102.74 | $102.69 | 600 |
| 11:31 AM | $102.69 | Up $0.00 | $102.74 | $102.69 | 0 |
| 11:30 AM | $102.69 | Up $0.05 | $102.70 | $102.63 | 1,600 |
| 11:29 AM | $102.64 | Down $ -0.01 | $102.64 | $102.64 | 100 |
| 11:28 AM | $102.65 | Down $ -0.08 | $102.69 | $102.65 | 1,300 |
| 11:27 AM | $102.73 | Up $0.00 | $102.73 | $102.70 | 1,000 |
| 11:26 AM | $102.73 | Down $ -0.04 | $102.73 | $102.73 | 100 |
| 11:25 AM | $102.77 | Up $0.03 | $102.81 | $102.71 | 2,000 |
| 11:24 AM | $102.74 | Up $0.03 | $102.74 | $102.74 | 100 |
| 11:23 AM | $102.71 | Up $0.09 | $102.71 | $102.70 | 800 |
| 11:22 AM | $102.62 | Down $ -0.02 | $102.62 | $102.62 | 100 |
| 11:21 AM | $102.64 | Down $ -0.12 | $102.72 | $102.64 | 800 |
| 11:20 AM | $102.76 | Down $ -0.05 | $102.84 | $102.76 | 1,400 |
| 11:19 AM | $102.81 | Down $ -0.03 | $102.83 | $102.77 | 1,000 |
| 11:18 AM | $102.84 | Down $ -0.08 | $102.86 | $102.84 | 700 |
| 11:17 AM | $102.92 | Up $0.10 | $102.92 | $102.79 | 2,400 |
| 11:16 AM | $102.82 | Up $0.05 | $102.83 | $102.73 | 2,000 |
| 11:15 AM | $102.77 | Down $ -0.02 | $102.77 | $102.77 | 100 |
| 11:13 AM | $102.79 | Down $ -0.05 | $102.89 | $102.79 | 2,900 |
| 11:13 AM | $102.79 | Up $0.00 | $102.89 | $102.79 | 0 |
| 11:12 AM | $102.84 | Down $ -0.03 | $102.86 | $102.84 | 2,900 |
| 11:11 AM | $102.87 | Up $0.02 | $102.90 | $102.87 | 800 |
| 11:10 AM | $102.85 | Up $0.00 | $102.85 | $102.80 | 2,000 |
| 11:09 AM | $102.85 | Down $ -0.12 | $102.93 | $102.85 | 1,300 |
| 11:08 AM | $102.97 | Up $0.04 | $102.97 | $102.93 | 900 |
| 11:07 AM | $102.93 | Down $ -0.03 | $103.02 | $102.90 | 2,500 |
| 11:06 AM | $102.96 | Up $0.11 | $102.96 | $102.91 | 900 |
| 11:05 AM | $102.85 | Up $0.11 | $102.85 | $102.74 | 400 |
| 11:04 AM | $102.74 | Up $0.07 | $102.74 | $102.62 | 1,500 |
| 11:03 AM | $102.67 | Up $0.03 | $102.67 | $102.63 | 200 |
| 11:02 AM | $102.64 | Down $ -0.06 | $102.71 | $102.64 | 800 |
| 11:01 AM | $102.70 | Up $0.03 | $102.70 | $102.68 | 600 |
| 11:00 AM | $102.67 | Up $0.09 | $102.67 | $102.61 | 800 |
| 10:59 AM | $102.58 | Down $ -0.07 | $102.64 | $102.58 | 1,500 |
| 10:57 AM | $102.65 | Up $0.05 | $102.65 | $102.59 | 600 |
| 10:57 AM | $102.65 | Up $0.00 | $102.65 | $102.59 | 0 |
| 10:56 AM | $102.60 | Down $ -0.09 | $102.63 | $102.59 | 2,000 |
| 10:55 AM | $102.69 | Down $ -0.06 | $102.77 | $102.69 | 400 |
| 10:54 AM | $102.75 | Up $0.11 | $102.76 | $102.64 | 1,900 |
| 10:53 AM | $102.64 | Up $0.08 | $102.64 | $102.60 | 600 |
| 10:52 AM | $102.56 | Up $0.00 | $102.59 | $102.53 | 700 |
| 10:51 AM | $102.56 | Down $ -0.12 | $102.70 | $102.56 | 1,400 |
| 10:50 AM | $102.68 | Down $ -0.05 | $102.77 | $102.68 | 900 |
| 10:49 AM | $102.73 | Up $0.00 | $102.73 | $102.73 | 100 |
| 10:48 AM | $102.73 | Down $ -0.07 | $102.81 | $102.73 | 600 |
| 10:47 AM | $102.80 | Down $ -0.13 | $102.87 | $102.80 | 500 |
| 10:46 AM | $102.93 | Up $0.10 | $102.93 | $102.86 | 600 |
| 10:45 AM | $102.83 | Down $ -0.16 | $102.99 | $102.83 | 2,600 |
| 10:44 AM | $102.99 | Up $0.01 | $102.99 | $102.92 | 3,600 |
| 10:43 AM | $102.98 | Up $0.01 | $103.01 | $102.97 | 5,000 |
| 10:42 AM | $102.97 | Up $0.07 | $102.98 | $102.89 | 2,500 |
| 10:41 AM | $102.90 | Up $0.08 | $102.90 | $102.81 | 1,700 |
| 10:40 AM | $102.82 | Up $0.22 | $102.82 | $102.56 | 3,500 |
| 10:39 AM | $102.60 | Up $0.04 | $102.63 | $102.53 | 2,000 |
| 10:38 AM | $102.56 | Down $ -0.01 | $102.64 | $102.56 | 1,200 |
| 10:37 AM | $102.57 | Down $ -0.11 | $102.70 | $102.55 | 2,100 |
| 10:36 AM | $102.68 | Down $ -0.08 | $102.76 | $102.67 | 1,000 |
| 10:35 AM | $102.76 | Down $ -0.08 | $102.85 | $102.74 | 1,400 |
| 10:34 AM | $102.84 | Down $ -0.06 | $102.90 | $102.80 | 2,000 |
| 10:33 AM | $102.90 | Down $ -0.04 | $102.93 | $102.85 | 2,200 |
| 10:32 AM | $102.94 | Up $0.09 | $103.00 | $102.91 | 1,800 |
| 10:31 AM | $102.85 | Down $ -0.06 | $102.93 | $102.84 | 2,000 |
| 10:30 AM | $102.91 | Up $0.02 | $102.97 | $102.87 | 2,000 |
| 10:29 AM | $102.89 | Up $0.01 | $102.94 | $102.84 | 1,000 |
| 10:28 AM | $102.88 | Down $ -0.02 | $102.90 | $102.86 | 500 |
| 10:27 AM | $102.90 | Up $0.05 | $102.92 | $102.83 | 2,500 |
| 10:26 AM | $102.85 | Up $0.08 | $102.87 | $102.84 | 400 |
| 10:25 AM | $102.77 | Up $0.01 | $102.78 | $102.76 | 1,300 |
| 10:24 AM | $102.76 | Down $ -0.08 | $102.83 | $102.75 | 1,400 |
| 10:23 AM | $102.84 | Down $ -0.09 | $102.95 | $102.82 | 3,500 |
| 10:22 AM | $102.93 | Up $0.13 | $102.95 | $102.82 | 4,500 |
| 10:21 AM | $102.80 | Down $ -0.02 | $102.90 | $102.78 | 2,400 |
| 10:20 AM | $102.82 | Down $ -0.16 | $103.00 | $102.81 | 4,200 |
| 10:19 AM | $102.98 | Up $0.07 | $102.98 | $102.91 | 1,300 |
| 10:18 AM | $102.91 | Down $ -0.06 | $102.95 | $102.85 | 1,800 |
| 10:17 AM | $102.97 | Down $ -0.01 | $102.98 | $102.92 | 1,900 |
| 10:16 AM | $102.98 | Down $ -0.06 | $103.06 | $102.96 | 4,400 |
| 10:15 AM | $103.04 | Up $0.10 | $103.10 | $102.98 | 900 |
| 10:14 AM | $102.94 | Up $0.04 | $102.95 | $102.85 | 4,000 |
| 10:13 AM | $102.90 | Up $0.01 | $102.92 | $102.84 | 900 |
| 10:12 AM | $102.90 | Up $0.00 | $103.00 | $102.88 | 3,600 |
| 10:11 AM | $102.89 | Up $0.10 | $102.89 | $102.81 | 300 |
| 10:10 AM | $102.79 | Up $0.19 | $102.79 | $102.58 | 1,100 |
| 10:09 AM | $102.60 | Up $0.03 | $102.62 | $102.55 | 700 |
| 10:08 AM | $102.57 | Up $0.04 | $102.57 | $102.56 | 300 |
| 10:07 AM | $102.53 | Down $ -0.10 | $102.62 | $102.48 | 2,300 |
| 10:06 AM | $102.63 | Up $0.04 | $102.66 | $102.61 | 2,400 |
| 10:05 AM | $102.59 | Up $0.07 | $102.59 | $102.53 | 900 |
| 10:04 AM | $102.52 | Up $0.08 | $102.52 | $102.43 | 900 |
| 10:03 AM | $102.44 | Up $0.00 | $102.44 | $102.32 | 1,500 |
| 10:02 AM | $102.44 | Down $ -0.15 | $102.61 | $102.40 | 3,800 |
| 10:01 AM | $102.59 | Down $ -0.08 | $102.68 | $102.59 | 400 |
| 10:00 AM | $102.67 | Up $0.08 | $102.67 | $102.51 | 2,100 |
| 09:59 AM | $102.59 | Up $0.12 | $102.60 | $102.43 | 5,000 |
| 09:58 AM | $102.47 | Up $0.05 | $102.47 | $102.36 | 800 |
| 09:57 AM | $102.42 | Up $0.10 | $102.42 | $102.35 | 500 |
| 09:56 AM | $102.32 | Down $ -0.26 | $102.56 | $102.32 | 1,600 |
| 09:55 AM | $102.58 | Up $0.00 | $102.64 | $102.56 | 1,800 |
| 09:54 AM | $102.58 | Up $0.08 | $102.58 | $102.53 | 600 |
| 09:53 AM | $102.51 | Up $0.07 | $102.51 | $102.43 | 1,800 |
| 09:52 AM | $102.43 | Up $0.10 | $102.43 | $102.35 | 700 |
| 09:51 AM | $102.33 | Down $ -0.21 | $102.57 | $102.33 | 4,100 |
| 09:50 AM | $102.54 | Up $0.09 | $102.54 | $102.48 | 3,800 |
| 09:49 AM | $102.45 | Up $0.01 | $102.45 | $102.35 | 3,500 |
| 09:48 AM | $102.44 | Up $0.06 | $102.44 | $102.32 | 1,500 |
| 09:47 AM | $102.38 | Up $0.00 | $102.38 | $102.33 | 4,400 |
| 09:46 AM | $102.38 | Down $ -0.05 | $102.44 | $102.36 | 6,800 |
| 09:45 AM | $102.43 | Up $0.08 | $102.43 | $102.26 | 2,400 |
| 09:44 AM | $102.35 | Up $0.05 | $102.38 | $102.27 | 11,800 |
| 09:43 AM | $102.30 | Down $ -0.02 | $102.39 | $102.30 | 2,200 |
| 09:42 AM | $102.32 | Up $0.21 | $102.32 | $102.07 | 3,800 |
| 09:41 AM | $102.11 | Up $0.18 | $102.11 | $101.95 | 3,200 |
| 09:40 AM | $101.93 | Down $ -0.09 | $102.14 | $101.93 | 6,200 |
| 09:39 AM | $102.02 | Up $0.10 | $102.02 | $101.87 | 1,800 |
| 09:38 AM | $101.92 | Down $ -0.23 | $102.20 | $101.89 | 4,300 |
| 09:37 AM | $102.15 | Down $ -0.04 | $102.21 | $102.08 | 3,000 |
| 09:36 AM | $102.19 | Up $0.05 | $102.31 | $102.10 | 2,900 |
| 09:35 AM | $102.14 | Down $ -0.13 | $102.28 | $102.08 | 3,700 |
| 09:34 AM | $102.27 | Down $ -0.25 | $102.66 | $102.27 | 6,500 |
| 09:33 AM | $102.52 | Up $0.06 | $102.52 | $102.38 | 600 |
| 09:32 AM | $102.46 | Up $0.32 | $102.65 | $102.25 | 4,700 |
| 09:31 AM | $102.14 | Down $ -0.20 | $102.32 | $102.14 | 900 |
| 09:30 AM | $102.34 | Up $1.18 | $102.34 | $101.16 | 13,700 |
| Previous close | $101.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2025 | $103.16 | $102.68 | $103.74 | $102.59 | 949,000 |
| 16/04/2025 | $101.16 | $101.85 | $101.88 | $100.10 | 943,500 |
| 15/04/2025 | $102.93 | $103.51 | $103.63 | $102.44 | 1,361,400 |
| 14/04/2025 | $102.61 | $101.51 | $102.96 | $101.26 | 957,500 |
| 11/04/2025 | $102.17 | $100.77 | $102.46 | $100.58 | 1,391,900 |
| 10/04/2025 | $99.48 | $99.00 | $101.11 | $98.17 | 1,544,700 |
| 09/04/2025 | $103.25 | $95.54 | $103.63 | $95.24 | 2,361,700 |
| 08/04/2025 | $95.70 | $98.31 | $98.76 | $94.74 | 3,287,100 |
| 07/04/2025 | $97.68 | $96.50 | $99.01 | $95.72 | 2,260,800 |
| 04/04/2025 | $99.86 | $100.49 | $101.06 | $99.75 | 1,732,800 |
| 03/04/2025 | $99.22 | $101.28 | $101.38 | $98.71 | 1,117,500 |
| 02/04/2025 | $103.84 | $102.81 | $104.08 | $102.73 | 1,092,900 |
| 01/04/2025 | $101.71 | $101.19 | $102.15 | $100.81 | 824,800 |
| 31/03/2025 | $100.99 | $100.55 | $101.70 | $100.29 | 1,547,400 |
| 28/03/2025 | $99.40 | $100.49 | $100.75 | $99.20 | 1,759,000 |
| 27/03/2025 | $102.60 | $101.90 | $103.13 | $101.85 | 1,388,400 |
| 26/03/2025 | $104.72 | $104.42 | $105.08 | $104.26 | 892,500 |
| 25/03/2025 | $103.40 | $103.54 | $103.67 | $103.15 | 1,738,200 |
| 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 |
Graphs are not available, please refer to the detailed table