Quotes and Market Data
Find a quote
BANK OF MONTREAL
125.27 Down -0.66 (-0.53 %)
Delayed : 2024/04/17 16:00:01
- Previous close $125.93
- Opening $126.21
- Price Ask $125.07
- Price Bid $125.07
- Size Bid 1
- Size Ask 2
- Today High $126.85
- Today Low $124.85
- 52 Weeks High $133.95
- 52 Weeks Low $102.67
- Volume 2,865,877
Fundamentals
- P/E Ratio : 17.32
- Earnings/Share : 2.69
- Dividends/Share : $1.51
- Current Div. Yield : 4.80
- Market Cap (M) : 91,355.12
- Shares Out (M) : 725.44
- Exchange : XTSE
- Ex Dividend Date : 2024/04/26
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $125.27 | Up $0.01 | $125.27 | $125.27 | 1,995,800 |
03:59 PM | $125.26 | Down $ -0.05 | $125.33 | $125.25 | 35,900 |
03:58 PM | $125.31 | Up $0.00 | $125.35 | $125.30 | 13,600 |
03:57 PM | $125.31 | Down $ -0.08 | $125.38 | $125.28 | 17,800 |
03:56 PM | $125.39 | Down $ -0.05 | $125.46 | $125.38 | 10,800 |
03:55 PM | $125.44 | Down $ -0.15 | $125.61 | $125.44 | 9,200 |
03:54 PM | $125.59 | Up $0.07 | $125.60 | $125.52 | 10,200 |
03:53 PM | $125.52 | Up $0.02 | $125.54 | $125.47 | 6,500 |
03:52 PM | $125.50 | Up $0.13 | $125.50 | $125.38 | 6,000 |
03:51 PM | $125.37 | Down $ -0.07 | $125.43 | $125.33 | 12,000 |
03:50 PM | $125.44 | Down $ -0.02 | $125.47 | $125.39 | 8,900 |
03:49 PM | $125.46 | Up $0.00 | $125.50 | $125.41 | 5,600 |
03:48 PM | $125.46 | Up $0.08 | $125.49 | $125.43 | 4,900 |
03:47 PM | $125.38 | Down $ -0.05 | $125.49 | $125.37 | 6,200 |
03:46 PM | $125.43 | Up $0.06 | $125.43 | $125.36 | 7,900 |
03:45 PM | $125.37 | Up $0.05 | $125.37 | $125.29 | 5,100 |
03:44 PM | $125.32 | Down $ -0.04 | $125.40 | $125.32 | 4,200 |
03:43 PM | $125.36 | Up $0.03 | $125.37 | $125.33 | 1,400 |
03:42 PM | $125.33 | Down $ -0.01 | $125.37 | $125.32 | 2,500 |
03:41 PM | $125.34 | Up $0.03 | $125.38 | $125.27 | 3,300 |
03:40 PM | $125.31 | Down $ -0.02 | $125.35 | $125.29 | 3,600 |
03:39 PM | $125.33 | Up $0.11 | $125.33 | $125.23 | 3,000 |
03:38 PM | $125.22 | Down $ -0.03 | $125.26 | $125.12 | 10,800 |
03:37 PM | $125.25 | Up $0.06 | $125.25 | $125.19 | 3,000 |
03:36 PM | $125.19 | Up $0.01 | $125.20 | $125.18 | 700 |
03:35 PM | $125.18 | Down $ -0.05 | $125.21 | $125.17 | 1,200 |
03:34 PM | $125.23 | Up $0.01 | $125.25 | $125.23 | 1,200 |
03:33 PM | $125.22 | Up $0.01 | $125.25 | $125.20 | 2,600 |
03:32 PM | $125.21 | Down $ -0.04 | $125.25 | $125.18 | 2,300 |
03:31 PM | $125.25 | Up $0.03 | $125.26 | $125.22 | 1,000 |
03:30 PM | $125.22 | Up $0.12 | $125.22 | $125.13 | 2,500 |
03:29 PM | $125.10 | Down $ -0.05 | $125.15 | $125.10 | 1,900 |
03:28 PM | $125.15 | Up $0.04 | $125.15 | $125.12 | 2,200 |
03:27 PM | $125.11 | Up $0.01 | $125.13 | $125.11 | 700 |
03:26 PM | $125.10 | Up $0.00 | $125.16 | $125.10 | 1,000 |
03:25 PM | $125.10 | Up $0.01 | $125.13 | $125.08 | 3,400 |
03:24 PM | $125.09 | Up $0.00 | $125.10 | $125.07 | 700 |
03:23 PM | $125.09 | Up $0.07 | $125.09 | $125.04 | 1,100 |
03:22 PM | $125.02 | Down $ -0.01 | $125.05 | $125.02 | 500 |
03:21 PM | $125.03 | Down $ -0.01 | $125.06 | $124.99 | 7,300 |
03:20 PM | $125.04 | Up $0.05 | $125.04 | $124.95 | 3,400 |
03:19 PM | $124.99 | Up $0.00 | $124.99 | $124.98 | 200 |
03:18 PM | $124.99 | Up $0.02 | $124.99 | $124.96 | 400 |
03:17 PM | $124.97 | Up $0.02 | $124.97 | $124.94 | 1,100 |
03:16 PM | $124.95 | Up $0.05 | $124.95 | $124.92 | 900 |
03:15 PM | $124.90 | Up $0.01 | $124.92 | $124.90 | 300 |
03:14 PM | $124.89 | Down $ -0.03 | $124.90 | $124.89 | 200 |
03:13 PM | $124.92 | Up $0.01 | $124.92 | $124.90 | 700 |
03:12 PM | $124.91 | Up $0.00 | $124.93 | $124.90 | 1,600 |
03:11 PM | $124.91 | Up $0.00 | $124.93 | $124.91 | 1,400 |
03:10 PM | $124.91 | Up $0.03 | $124.95 | $124.86 | 2,200 |
03:09 PM | $124.88 | Down $ -0.04 | $124.88 | $124.88 | 100 |
03:08 PM | $124.92 | Up $0.02 | $124.92 | $124.85 | 1,100 |
03:07 PM | $124.90 | Up $0.01 | $124.94 | $124.90 | 3,500 |
03:06 PM | $124.89 | Down $ -0.07 | $124.92 | $124.86 | 2,000 |
03:05 PM | $124.96 | Up $0.01 | $124.97 | $124.94 | 400 |
03:04 PM | $124.95 | Down $ -0.05 | $125.03 | $124.95 | 600 |
03:03 PM | $125.00 | Up $0.04 | $125.00 | $124.95 | 2,000 |
03:02 PM | $124.96 | Up $0.02 | $124.96 | $124.96 | 100 |
03:01 PM | $124.94 | Down $ -0.01 | $124.97 | $124.94 | 800 |
03:00 PM | $124.95 | Down $ -0.11 | $125.03 | $124.95 | 1,100 |
02:59 PM | $125.06 | Down $ -0.07 | $125.11 | $125.04 | 700 |
02:58 PM | $125.13 | Down $ -0.04 | $125.14 | $125.11 | 1,200 |
02:57 PM | $125.17 | Up $0.01 | $125.17 | $125.11 | 2,100 |
02:56 PM | $125.16 | Up $0.02 | $125.17 | $125.12 | 2,300 |
02:55 PM | $125.14 | Up $0.05 | $125.21 | $125.09 | 6,000 |
02:54 PM | $125.09 | Up $0.08 | $125.09 | $124.96 | 6,300 |
02:53 PM | $125.01 | Down $ -0.13 | $125.12 | $124.98 | 4,200 |
02:52 PM | $125.14 | Down $ -0.07 | $125.24 | $125.13 | 1,200 |
02:51 PM | $125.21 | Down $ -0.04 | $125.26 | $125.21 | 1,100 |
02:50 PM | $125.25 | Down $ -0.02 | $125.28 | $125.25 | 200 |
02:49 PM | $125.27 | Up $0.00 | $125.29 | $125.20 | 1,800 |
02:48 PM | $125.27 | Down $ -0.03 | $125.30 | $125.26 | 2,700 |
02:47 PM | $125.30 | Down $ -0.15 | $125.43 | $125.30 | 3,000 |
02:46 PM | $125.45 | Down $ -0.04 | $125.48 | $125.45 | 900 |
02:45 PM | $125.49 | Down $ -0.01 | $125.52 | $125.49 | 400 |
02:44 PM | $125.50 | Up $0.12 | $125.50 | $125.41 | 4,000 |
02:43 PM | $125.38 | Down $ -0.03 | $125.43 | $125.38 | 400 |
02:42 PM | $125.41 | Up $0.12 | $125.44 | $125.29 | 8,200 |
02:41 PM | $125.29 | Up $0.06 | $125.29 | $125.23 | 4,400 |
02:40 PM | $125.23 | Up $0.03 | $125.23 | $125.23 | 200 |
02:39 PM | $125.20 | Up $0.03 | $125.20 | $125.19 | 1,100 |
02:38 PM | $125.17 | Up $0.04 | $125.17 | $125.14 | 300 |
02:37 PM | $125.13 | Up $0.02 | $125.13 | $125.09 | 1,400 |
02:36 PM | $125.11 | Up $0.06 | $125.12 | $125.09 | 300 |
02:35 PM | $125.05 | Down $ -0.02 | $125.09 | $125.04 | 1,400 |
02:34 PM | $125.07 | Up $0.03 | $125.07 | $125.06 | 400 |
02:33 PM | $125.04 | Down $ -0.03 | $125.07 | $125.04 | 1,000 |
02:32 PM | $125.07 | Up $0.03 | $125.08 | $125.05 | 400 |
02:31 PM | $125.04 | Down $ -0.01 | $125.07 | $125.04 | 700 |
02:30 PM | $125.05 | Down $ -0.05 | $125.09 | $125.05 | 700 |
02:29 PM | $125.10 | Down $ -0.09 | $125.19 | $125.07 | 2,400 |
02:28 PM | $125.19 | Up $0.07 | $125.20 | $125.11 | 1,100 |
02:27 PM | $125.12 | Up $0.02 | $125.12 | $125.10 | 500 |
02:26 PM | $125.10 | Down $ -0.02 | $125.11 | $125.09 | 600 |
02:25 PM | $125.12 | Up $0.04 | $125.13 | $125.11 | 400 |
02:24 PM | $125.08 | Down $ -0.02 | $125.08 | $125.05 | 1,000 |
02:23 PM | $125.10 | Up $0.00 | $125.10 | $125.09 | 300 |
02:22 PM | $125.10 | Up $0.05 | $125.10 | $125.07 | 600 |
02:21 PM | $125.05 | Down $ -0.01 | $125.05 | $125.02 | 1,800 |
02:20 PM | $125.06 | Down $ -0.03 | $125.07 | $125.06 | 200 |
02:19 PM | $125.09 | Down $ -0.09 | $125.18 | $125.05 | 5,100 |
02:18 PM | $125.18 | Up $0.02 | $125.18 | $125.18 | 300 |
02:17 PM | $125.16 | Down $ -0.01 | $125.17 | $125.12 | 800 |
02:16 PM | $125.17 | Down $ -0.03 | $125.21 | $125.17 | 2,400 |
02:15 PM | $125.20 | Down $ -0.02 | $125.23 | $125.20 | 600 |
02:14 PM | $125.22 | Up $0.01 | $125.22 | $125.18 | 2,600 |
02:13 PM | $125.21 | Up $0.00 | $125.21 | $125.21 | 300 |
02:12 PM | $125.21 | Up $0.08 | $125.21 | $125.15 | 1,100 |
02:11 PM | $125.13 | Down $ -0.07 | $125.19 | $125.11 | 900 |
02:10 PM | $125.20 | Down $ -0.03 | $125.20 | $125.19 | 1,000 |
02:09 PM | $125.23 | Up $0.04 | $125.23 | $125.20 | 300 |
02:08 PM | $125.19 | Down $ -0.07 | $125.22 | $125.19 | 400 |
02:07 PM | $125.26 | Up $0.05 | $125.26 | $125.18 | 2,000 |
02:06 PM | $125.21 | Up $0.01 | $125.21 | $125.17 | 2,600 |
02:05 PM | $125.20 | Down $ -0.06 | $125.20 | $125.20 | 100 |
02:04 PM | $125.26 | Up $0.06 | $125.26 | $125.22 | 2,000 |
02:03 PM | $125.20 | Down $ -0.04 | $125.25 | $125.20 | 900 |
02:02 PM | $125.24 | Down $ -0.03 | $125.27 | $125.24 | 900 |
02:01 PM | $125.27 | Up $0.04 | $125.27 | $125.22 | 1,000 |
02:00 PM | $125.23 | Down $ -0.06 | $125.29 | $125.23 | 600 |
01:59 PM | $125.29 | Up $0.03 | $125.29 | $125.27 | 300 |
01:58 PM | $125.26 | Down $ -0.03 | $125.26 | $125.26 | 100 |
01:57 PM | $125.29 | Up $0.03 | $125.29 | $125.26 | 500 |
01:56 PM | $125.26 | Up $0.00 | $125.27 | $125.24 | 1,000 |
01:55 PM | $125.26 | Up $0.08 | $125.26 | $125.19 | 600 |
01:54 PM | $125.18 | Up $0.02 | $125.19 | $125.16 | 500 |
01:53 PM | $125.16 | Down $ -0.04 | $125.19 | $125.14 | 900 |
01:52 PM | $125.20 | Down $ -0.03 | $125.22 | $125.16 | 1,300 |
01:51 PM | $125.23 | Down $ -0.06 | $125.27 | $125.23 | 400 |
01:50 PM | $125.29 | Up $0.09 | $125.31 | $125.27 | 1,100 |
01:49 PM | $125.20 | Up $0.03 | $125.20 | $125.20 | 200 |
01:48 PM | $125.17 | Up $0.01 | $125.17 | $125.17 | 100 |
01:47 PM | $125.16 | Up $0.04 | $125.17 | $125.13 | 800 |
01:46 PM | $125.12 | Down $ -0.02 | $125.12 | $125.12 | 200 |
01:45 PM | $125.14 | Down $ -0.01 | $125.17 | $125.14 | 700 |
01:44 PM | $125.15 | Up $0.10 | $125.15 | $125.09 | 1,500 |
01:43 PM | $125.05 | Down $ -0.09 | $125.10 | $125.05 | 500 |
01:42 PM | $125.14 | Down $ -0.02 | $125.15 | $125.12 | 500 |
01:41 PM | $125.16 | Down $ -0.06 | $125.20 | $125.16 | 500 |
01:40 PM | $125.22 | Up $0.02 | $125.22 | $125.21 | 1,200 |
01:39 PM | $125.20 | Down $ -0.02 | $125.25 | $125.19 | 1,100 |
01:38 PM | $125.22 | Down $ -0.04 | $125.24 | $125.21 | 1,300 |
01:37 PM | $125.26 | Up $0.13 | $125.26 | $125.14 | 7,600 |
01:36 PM | $125.13 | Up $0.03 | $125.13 | $125.12 | 400 |
01:35 PM | $125.10 | Down $ -0.02 | $125.10 | $125.08 | 400 |
01:33 PM | $125.12 | Down $ -0.06 | $125.14 | $125.12 | 200 |
01:33 PM | $125.12 | Up $0.00 | $125.14 | $125.12 | 0 |
01:32 PM | $125.18 | Up $0.00 | $125.18 | $125.18 | 100 |
01:31 PM | $125.18 | Down $ -0.06 | $125.22 | $125.16 | 1,300 |
01:30 PM | $125.24 | Up $0.03 | $125.25 | $125.23 | 500 |
01:29 PM | $125.21 | Up $0.00 | $125.23 | $125.19 | 600 |
01:28 PM | $125.21 | Up $0.09 | $125.21 | $125.15 | 700 |
01:27 PM | $125.12 | Up $0.00 | $125.15 | $125.12 | 500 |
01:26 PM | $125.12 | Up $0.02 | $125.12 | $125.10 | 500 |
01:25 PM | $125.10 | Down $ -0.03 | $125.17 | $125.10 | 1,100 |
01:24 PM | $125.13 | Down $ -0.03 | $125.16 | $125.12 | 1,400 |
01:23 PM | $125.16 | Up $0.04 | $125.16 | $125.12 | 400 |
01:22 PM | $125.12 | Up $0.01 | $125.12 | $125.07 | 700 |
01:21 PM | $125.11 | Up $0.05 | $125.15 | $125.10 | 7,000 |
01:20 PM | $125.06 | Down $ -0.01 | $125.07 | $125.04 | 2,400 |
01:19 PM | $125.07 | Up $0.00 | $125.09 | $125.06 | 800 |
01:18 PM | $125.07 | Up $0.02 | $125.07 | $125.03 | 300 |
01:17 PM | $125.05 | Down $ -0.06 | $125.11 | $125.03 | 600 |
01:16 PM | $125.11 | Up $0.08 | $125.12 | $125.04 | 1,600 |
01:15 PM | $125.03 | Up $0.03 | $125.03 | $124.99 | 300 |
01:14 PM | $125.00 | Up $0.02 | $125.00 | $124.97 | 400 |
01:13 PM | $124.98 | Down $ -0.05 | $125.01 | $124.98 | 300 |
01:12 PM | $125.03 | Up $0.06 | $125.03 | $125.00 | 500 |
01:11 PM | $124.97 | Up $0.01 | $124.97 | $124.95 | 700 |
01:10 PM | $124.96 | Down $ -0.04 | $124.97 | $124.92 | 1,400 |
01:09 PM | $125.00 | Up $0.05 | $125.00 | $124.93 | 300 |
01:08 PM | $124.95 | Up $0.02 | $124.95 | $124.94 | 300 |
01:07 PM | $124.93 | Down $ -0.03 | $125.00 | $124.93 | 1,600 |
01:06 PM | $124.96 | Up $0.02 | $124.96 | $124.90 | 700 |
01:05 PM | $124.94 | Down $ -0.05 | $124.97 | $124.92 | 900 |
01:04 PM | $124.99 | Up $0.03 | $124.99 | $124.97 | 300 |
01:03 PM | $124.96 | Up $0.00 | $124.99 | $124.91 | 1,800 |
01:02 PM | $124.96 | Down $ -0.06 | $125.12 | $124.96 | 4,000 |
01:01 PM | $125.02 | Up $0.08 | $125.05 | $124.95 | 1,700 |
01:00 PM | $124.94 | Up $0.00 | $124.95 | $124.90 | 1,000 |
12:59 PM | $124.94 | Down $ -0.02 | $124.98 | $124.94 | 500 |
12:58 PM | $124.96 | Up $0.03 | $124.96 | $124.92 | 900 |
12:57 PM | $124.93 | Down $ -0.14 | $125.07 | $124.93 | 1,900 |
12:56 PM | $125.07 | Up $0.02 | $125.07 | $125.04 | 2,200 |
12:55 PM | $125.05 | Up $0.03 | $125.05 | $124.99 | 1,500 |
12:54 PM | $125.02 | Down $ -0.01 | $125.05 | $125.01 | 2,800 |
12:53 PM | $125.03 | Up $0.03 | $125.03 | $124.95 | 1,500 |
12:52 PM | $125.00 | Up $0.00 | $125.00 | $124.98 | 600 |
12:51 PM | $125.00 | Up $0.06 | $125.00 | $124.90 | 1,700 |
12:50 PM | $124.94 | Down $ -0.06 | $125.02 | $124.94 | 1,200 |
12:49 PM | $125.00 | Up $0.09 | $125.01 | $124.91 | 1,700 |
12:48 PM | $124.91 | Down $ -0.01 | $124.91 | $124.89 | 1,000 |
12:47 PM | $124.92 | Up $0.04 | $124.94 | $124.88 | 900 |
12:46 PM | $124.88 | Down $ -0.10 | $124.98 | $124.88 | 1,300 |
12:45 PM | $124.98 | Up $0.02 | $125.00 | $124.95 | 1,100 |
12:44 PM | $124.96 | Down $ -0.01 | $125.00 | $124.92 | 1,700 |
12:43 PM | $124.97 | Down $ -0.06 | $125.05 | $124.97 | 3,200 |
12:42 PM | $125.03 | Down $ -0.13 | $125.11 | $125.02 | 1,800 |
12:41 PM | $125.16 | Up $0.00 | $125.24 | $125.15 | 1,500 |
12:40 PM | $125.16 | Up $0.04 | $125.16 | $125.06 | 1,900 |
12:39 PM | $125.12 | Down $ -0.02 | $125.16 | $125.10 | 1,900 |
12:38 PM | $125.14 | Up $0.05 | $125.16 | $125.11 | 1,700 |
12:37 PM | $125.09 | Up $0.01 | $125.09 | $125.06 | 600 |
12:36 PM | $125.08 | Up $0.08 | $125.08 | $125.01 | 2,200 |
12:35 PM | $125.00 | Down $ -0.07 | $125.05 | $125.00 | 800 |
12:34 PM | $125.07 | Down $ -0.01 | $125.09 | $125.07 | 700 |
12:33 PM | $125.08 | Up $0.00 | $125.08 | $125.01 | 1,200 |
12:32 PM | $125.08 | Up $0.00 | $125.10 | $125.08 | 600 |
12:31 PM | $125.08 | Up $0.04 | $125.11 | $125.01 | 800 |
12:30 PM | $125.04 | Up $0.00 | $125.08 | $124.99 | 1,700 |
12:29 PM | $125.04 | Down $ -0.05 | $125.10 | $125.04 | 300 |
12:28 PM | $125.09 | Down $ -0.04 | $125.13 | $125.09 | 500 |
12:27 PM | $125.13 | Down $ -0.01 | $125.19 | $125.12 | 1,300 |
12:26 PM | $125.14 | Down $ -0.06 | $125.24 | $125.14 | 2,500 |
12:25 PM | $125.20 | Up $0.05 | $125.21 | $125.14 | 800 |
12:24 PM | $125.15 | Up $0.03 | $125.15 | $125.10 | 1,200 |
12:23 PM | $125.12 | Down $ -0.01 | $125.13 | $125.06 | 1,800 |
12:22 PM | $125.13 | Up $0.03 | $125.25 | $125.02 | 12,600 |
12:21 PM | $125.10 | Up $0.08 | $125.14 | $125.06 | 900 |
12:20 PM | $125.02 | Up $0.02 | $125.08 | $125.02 | 900 |
12:19 PM | $125.00 | Up $0.09 | $125.02 | $124.94 | 800 |
12:18 PM | $124.91 | Down $ -0.03 | $124.93 | $124.91 | 400 |
12:17 PM | $124.94 | Up $0.00 | $124.96 | $124.91 | 1,400 |
12:16 PM | $124.94 | Up $0.01 | $125.00 | $124.93 | 1,700 |
12:15 PM | $124.93 | Down $ -0.11 | $125.04 | $124.93 | 1,500 |
12:14 PM | $125.04 | Down $ -0.08 | $125.13 | $125.04 | 1,500 |
12:13 PM | $125.12 | Down $ -0.01 | $125.12 | $125.12 | 300 |
12:12 PM | $125.13 | Up $0.02 | $125.17 | $125.13 | 1,300 |
12:11 PM | $125.11 | Up $0.02 | $125.19 | $125.09 | 7,400 |
12:10 PM | $125.09 | Up $0.10 | $125.13 | $125.01 | 1,700 |
12:09 PM | $124.99 | Up $0.00 | $125.02 | $124.91 | 4,400 |
12:08 PM | $124.99 | Up $0.02 | $124.99 | $124.94 | 800 |
12:07 PM | $124.97 | Up $0.06 | $124.99 | $124.86 | 2,900 |
12:06 PM | $124.91 | Down $ -0.01 | $124.93 | $124.86 | 2,300 |
12:05 PM | $124.92 | Down $ -0.09 | $125.01 | $124.89 | 7,400 |
12:04 PM | $125.01 | Down $ -0.09 | $125.07 | $125.01 | 3,000 |
12:03 PM | $125.10 | Down $ -0.03 | $125.15 | $125.10 | 1,000 |
12:02 PM | $125.13 | Down $ -0.08 | $125.24 | $125.13 | 6,400 |
12:01 PM | $125.21 | Up $0.01 | $125.23 | $125.21 | 500 |
12:00 PM | $125.20 | Down $ -0.09 | $125.26 | $125.20 | 700 |
11:59 AM | $125.29 | Down $ -0.09 | $125.39 | $125.28 | 2,700 |
11:58 AM | $125.38 | Up $0.08 | $125.40 | $125.31 | 3,100 |
11:57 AM | $125.30 | Up $0.07 | $125.30 | $125.22 | 800 |
11:56 AM | $125.23 | Up $0.04 | $125.26 | $125.18 | 2,900 |
11:55 AM | $125.19 | Down $ -0.10 | $125.26 | $125.19 | 4,000 |
11:54 AM | $125.29 | Up $0.00 | $125.31 | $125.26 | 900 |
11:53 AM | $125.29 | Down $ -0.02 | $125.29 | $125.27 | 400 |
11:52 AM | $125.31 | Down $ -0.03 | $125.33 | $125.31 | 400 |
11:51 AM | $125.34 | Down $ -0.05 | $125.38 | $125.34 | 1,200 |
11:50 AM | $125.39 | Up $0.03 | $125.39 | $125.36 | 700 |
11:49 AM | $125.36 | Up $0.01 | $125.37 | $125.35 | 1,300 |
11:48 AM | $125.35 | Down $ -0.06 | $125.40 | $125.35 | 1,300 |
11:47 AM | $125.41 | Down $ -0.03 | $125.42 | $125.40 | 900 |
11:46 AM | $125.44 | Up $0.00 | $125.44 | $125.39 | 1,700 |
11:45 AM | $125.44 | Down $ -0.02 | $125.50 | $125.42 | 1,000 |
11:44 AM | $125.46 | Down $ -0.11 | $125.57 | $125.46 | 1,900 |
11:43 AM | $125.57 | Up $0.11 | $125.57 | $125.49 | 500 |
11:42 AM | $125.46 | Up $0.07 | $125.46 | $125.42 | 500 |
11:41 AM | $125.39 | Down $ -0.02 | $125.42 | $125.39 | 1,200 |
11:40 AM | $125.41 | Up $0.02 | $125.41 | $125.41 | 100 |
11:39 AM | $125.39 | Down $ -0.03 | $125.40 | $125.34 | 1,000 |
11:38 AM | $125.42 | Up $0.03 | $125.42 | $125.37 | 600 |
11:37 AM | $125.39 | Up $0.09 | $125.39 | $125.26 | 1,500 |
11:36 AM | $125.30 | Down $ -0.02 | $125.30 | $125.30 | 700 |
11:35 AM | $125.32 | Down $ -0.03 | $125.39 | $125.31 | 1,600 |
11:34 AM | $125.35 | Down $ -0.02 | $125.35 | $125.30 | 2,500 |
11:33 AM | $125.37 | Up $0.01 | $125.45 | $125.36 | 1,700 |
11:32 AM | $125.36 | Down $ -0.02 | $125.38 | $125.31 | 1,200 |
11:31 AM | $125.38 | Up $0.04 | $125.43 | $125.32 | 2,800 |
11:30 AM | $125.34 | Down $ -0.13 | $125.47 | $125.34 | 1,900 |
11:29 AM | $125.47 | Down $ -0.12 | $125.60 | $125.46 | 4,900 |
11:28 AM | $125.59 | Down $ -0.10 | $125.65 | $125.59 | 400 |
11:27 AM | $125.69 | Up $0.09 | $125.69 | $125.64 | 1,300 |
11:26 AM | $125.60 | Up $0.00 | $125.62 | $125.59 | 700 |
11:25 AM | $125.60 | Down $ -0.01 | $125.63 | $125.60 | 2,200 |
11:24 AM | $125.61 | Up $0.02 | $125.61 | $125.60 | 200 |
11:23 AM | $125.59 | Down $ -0.03 | $125.68 | $125.59 | 2,600 |
11:22 AM | $125.62 | Up $0.02 | $125.67 | $125.60 | 900 |
11:21 AM | $125.60 | Down $ -0.01 | $125.61 | $125.59 | 1,800 |
11:20 AM | $125.61 | Up $0.02 | $125.63 | $125.60 | 800 |
11:19 AM | $125.59 | Down $ -0.01 | $125.61 | $125.55 | 2,400 |
11:18 AM | $125.60 | Down $ -0.06 | $125.68 | $125.60 | 1,100 |
11:17 AM | $125.66 | Down $ -0.01 | $125.70 | $125.66 | 1,100 |
11:16 AM | $125.67 | Down $ -0.03 | $125.67 | $125.67 | 100 |
11:15 AM | $125.70 | Down $ -0.05 | $125.76 | $125.70 | 600 |
11:14 AM | $125.75 | Down $ -0.07 | $125.81 | $125.72 | 1,600 |
11:13 AM | $125.82 | Up $0.00 | $125.83 | $125.80 | 600 |
11:12 AM | $125.82 | Up $0.00 | $125.84 | $125.75 | 1,600 |
11:11 AM | $125.82 | Up $0.07 | $125.84 | $125.75 | 1,700 |
11:10 AM | $125.75 | Down $ -0.04 | $125.80 | $125.75 | 800 |
11:09 AM | $125.79 | Down $ -0.01 | $125.82 | $125.75 | 700 |
11:08 AM | $125.80 | Up $0.00 | $125.83 | $125.76 | 700 |
11:07 AM | $125.80 | Up $0.00 | $125.80 | $125.75 | 600 |
11:06 AM | $125.80 | Down $ -0.14 | $125.92 | $125.80 | 2,200 |
11:05 AM | $125.94 | Down $ -0.06 | $125.95 | $125.94 | 300 |
11:04 AM | $126.00 | Down $ -0.05 | $126.06 | $126.00 | 6,800 |
11:03 AM | $126.05 | Up $0.03 | $126.05 | $126.04 | 200 |
11:02 AM | $126.02 | Down $ -0.01 | $126.02 | $126.02 | 300 |
11:01 AM | $126.03 | Up $0.09 | $126.03 | $125.95 | 800 |
11:00 AM | $125.94 | Up $0.06 | $125.96 | $125.86 | 1,100 |
10:59 AM | $125.88 | Up $0.00 | $125.88 | $125.85 | 600 |
10:58 AM | $125.88 | Up $0.04 | $125.96 | $125.86 | 5,200 |
10:57 AM | $125.84 | Up $0.04 | $125.85 | $125.83 | 500 |
10:56 AM | $125.80 | Down $ -0.04 | $125.81 | $125.77 | 500 |
10:55 AM | $125.84 | Up $0.11 | $125.86 | $125.79 | 1,200 |
10:54 AM | $125.73 | Down $ -0.03 | $125.75 | $125.67 | 5,300 |
10:53 AM | $125.76 | Up $0.07 | $125.78 | $125.66 | 1,100 |
10:52 AM | $125.69 | Down $ -0.11 | $125.76 | $125.68 | 1,200 |
10:51 AM | $125.80 | Down $ -0.23 | $126.05 | $125.79 | 3,100 |
10:50 AM | $126.03 | Down $ -0.08 | $126.11 | $126.01 | 1,700 |
10:49 AM | $126.11 | Up $0.06 | $126.11 | $125.99 | 1,300 |
10:48 AM | $126.05 | Up $0.19 | $126.05 | $125.88 | 1,100 |
10:47 AM | $125.86 | Up $0.01 | $125.92 | $125.86 | 600 |
10:46 AM | $125.85 | Down $ -0.05 | $125.91 | $125.85 | 2,500 |
10:45 AM | $125.90 | Down $ -0.03 | $125.93 | $125.89 | 1,400 |
10:44 AM | $125.93 | Down $ -0.02 | $125.96 | $125.90 | 900 |
10:43 AM | $125.95 | Down $ -0.07 | $126.00 | $125.95 | 400 |
10:42 AM | $126.02 | Up $0.05 | $126.02 | $125.94 | 900 |
10:41 AM | $125.97 | Up $0.03 | $126.02 | $125.97 | 600 |
10:40 AM | $125.94 | Up $0.01 | $125.96 | $125.88 | 900 |
10:39 AM | $125.93 | Up $0.00 | $125.96 | $125.88 | 2,000 |
10:38 AM | $125.93 | Up $0.07 | $125.93 | $125.83 | 1,100 |
10:37 AM | $125.86 | Up $0.05 | $125.88 | $125.81 | 1,400 |
10:36 AM | $125.81 | Down $ -0.11 | $125.95 | $125.81 | 2,900 |
10:35 AM | $125.92 | Up $0.03 | $125.92 | $125.81 | 5,300 |
10:34 AM | $125.89 | Down $ -0.09 | $126.03 | $125.89 | 1,800 |
10:33 AM | $125.98 | Down $ -0.06 | $126.02 | $125.93 | 1,500 |
10:32 AM | $126.04 | Down $ -0.05 | $126.11 | $126.04 | 1,200 |
10:31 AM | $126.09 | Up $0.09 | $126.09 | $125.91 | 2,300 |
10:30 AM | $126.00 | Down $ -0.09 | $126.05 | $126.00 | 300 |
10:29 AM | $126.09 | Up $0.00 | $126.09 | $126.02 | 2,200 |
10:28 AM | $126.09 | Up $0.01 | $126.12 | $126.09 | 200 |
10:27 AM | $126.08 | Down $ -0.09 | $126.16 | $126.08 | 2,500 |
10:26 AM | $126.17 | Up $0.01 | $126.21 | $126.17 | 3,800 |
10:25 AM | $126.16 | Up $0.05 | $126.22 | $126.14 | 1,100 |
10:24 AM | $126.11 | Up $0.14 | $126.13 | $126.00 | 2,100 |
10:23 AM | $125.97 | Down $ -0.04 | $126.05 | $125.91 | 15,000 |
10:22 AM | $126.01 | Down $ -0.10 | $126.12 | $126.00 | 2,100 |
10:21 AM | $126.11 | Down $ -0.04 | $126.13 | $126.09 | 1,100 |
10:20 AM | $126.15 | Down $ -0.02 | $126.15 | $126.10 | 1,900 |
10:19 AM | $126.17 | Up $0.01 | $126.17 | $126.06 | 2,300 |
10:18 AM | $126.16 | Down $ -0.13 | $126.30 | $126.16 | 4,900 |
10:17 AM | $126.29 | Up $0.09 | $126.30 | $126.28 | 1,600 |
10:16 AM | $126.20 | Up $0.03 | $126.21 | $126.17 | 600 |
10:15 AM | $126.17 | Down $ -0.05 | $126.23 | $126.12 | 3,300 |
10:14 AM | $126.22 | Down $ -0.03 | $126.29 | $126.18 | 1,500 |
10:13 AM | $126.25 | Up $0.07 | $126.25 | $126.10 | 2,400 |
10:12 AM | $126.18 | Down $ -0.08 | $126.26 | $126.18 | 5,800 |
10:11 AM | $126.26 | Down $ -0.04 | $126.33 | $126.24 | 4,100 |
10:10 AM | $126.30 | Down $ -0.10 | $126.39 | $126.30 | 2,800 |
10:09 AM | $126.40 | Down $ -0.07 | $126.45 | $126.37 | 2,200 |
10:08 AM | $126.47 | Down $ -0.03 | $126.48 | $126.41 | 5,000 |
10:07 AM | $126.50 | Up $0.08 | $126.50 | $126.44 | 1,100 |
10:06 AM | $126.42 | Up $0.12 | $126.42 | $126.29 | 1,200 |
10:05 AM | $126.30 | Up $0.05 | $126.34 | $126.20 | 4,900 |
10:04 AM | $126.26 | Down $ -0.02 | $126.30 | $126.24 | 3,900 |
10:03 AM | $126.27 | Down $ -0.09 | $126.36 | $126.24 | 2,200 |
10:02 AM | $126.36 | Up $0.05 | $126.40 | $126.28 | 1,500 |
10:01 AM | $126.31 | Down $ -0.07 | $126.36 | $126.26 | 4,200 |
10:00 AM | $126.38 | Down $ -0.14 | $126.52 | $126.38 | 1,100 |
09:59 AM | $126.52 | Down $ -0.07 | $126.62 | $126.52 | 1,900 |
09:58 AM | $126.59 | Up $0.02 | $126.61 | $126.56 | 2,200 |
09:57 AM | $126.57 | Up $0.01 | $126.61 | $126.53 | 4,000 |
09:56 AM | $126.56 | Down $ -0.22 | $126.76 | $126.56 | 4,400 |
09:55 AM | $126.78 | Down $ -0.02 | $126.79 | $126.76 | 2,900 |
09:54 AM | $126.80 | Up $0.02 | $126.81 | $126.75 | 3,300 |
09:53 AM | $126.78 | Up $0.02 | $126.80 | $126.69 | 1,800 |
09:52 AM | $126.76 | Up $0.08 | $126.76 | $126.67 | 2,600 |
09:51 AM | $126.68 | Down $ -0.16 | $126.83 | $126.68 | 1,400 |
09:50 AM | $126.84 | Up $0.16 | $126.84 | $126.70 | 1,900 |
09:49 AM | $126.68 | Down $ -0.07 | $126.78 | $126.68 | 1,100 |
09:48 AM | $126.75 | Up $0.00 | $126.78 | $126.65 | 2,000 |
09:47 AM | $126.75 | Down $ -0.08 | $126.85 | $126.75 | 11,900 |
09:46 AM | $126.84 | Up $0.04 | $126.84 | $126.79 | 2,700 |
09:45 AM | $126.79 | Up $0.18 | $126.79 | $126.67 | 2,900 |
09:44 AM | $126.61 | Down $ -0.04 | $126.63 | $126.56 | 700 |
09:43 AM | $126.65 | Up $0.07 | $126.70 | $126.59 | 1,500 |
09:42 AM | $126.58 | Up $0.07 | $126.60 | $126.43 | 3,200 |
09:41 AM | $126.51 | Up $0.00 | $126.59 | $126.44 | 4,100 |
09:40 AM | $126.51 | Down $ -0.03 | $126.59 | $126.51 | 5,100 |
09:39 AM | $126.54 | Down $ -0.06 | $126.56 | $126.47 | 3,700 |
09:38 AM | $126.60 | Up $0.11 | $126.60 | $126.44 | 4,900 |
09:37 AM | $126.49 | Down $ -0.05 | $126.59 | $126.45 | 2,000 |
09:36 AM | $126.54 | Up $0.37 | $126.54 | $126.20 | 11,700 |
09:35 AM | $126.18 | Down $ -0.11 | $126.25 | $126.17 | 2,600 |
09:34 AM | $126.28 | Down $ -0.09 | $126.42 | $126.27 | 1,600 |
09:33 AM | $126.38 | Up $0.27 | $126.38 | $126.16 | 3,700 |
09:32 AM | $126.11 | Down $ -0.09 | $126.22 | $126.11 | 2,100 |
09:31 AM | $126.20 | Down $ -0.04 | $126.34 | $126.20 | 5,400 |
09:30 AM | $126.24 | Up $0.31 | $126.33 | $126.05 | 15,300 |
Previous close | $125.93 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
16-04-2024 | $125.93 | $126.35 | $126.53 | $125.78 | 2,149,900 |
15-04-2024 | $127.84 | $128.41 | $128.44 | $127.33 | 1,833,700 |
12-04-2024 | $128.15 | $128.65 | $128.72 | $127.63 | 1,796,500 |
11-04-2024 | $129.66 | $129.74 | $130.31 | $129.51 | 2,122,900 |
10-04-2024 | $130.72 | $130.43 | $130.93 | $129.75 | 2,062,100 |
09-04-2024 | $133.53 | $133.41 | $133.65 | $133.06 | 810,700 |
08-04-2024 | $133.08 | $133.21 | $133.60 | $132.82 | 1,495,600 |
05-04-2024 | $132.05 | $131.83 | $132.56 | $131.80 | 1,869,100 |
04-04-2024 | $130.92 | $132.70 | $132.99 | $130.60 | 3,190,100 |
03-04-2024 | $131.15 | $131.83 | $132.31 | $131.10 | 950,300 |
02-04-2024 | $130.92 | $131.47 | $131.71 | $130.63 | 914,100 |
01-04-2024 | $132.50 | $131.88 | $132.59 | $131.72 | 813,500 |
28-03-2024 | $132.25 | $132.49 | $132.68 | $131.97 | 1,569,900 |
27-03-2024 | $130.77 | $130.29 | $130.78 | $130.04 | 1,576,600 |
26-03-2024 | $130.35 | $130.36 | $130.65 | $130.19 | 3,183,300 |
25-03-2024 | $129.96 | $130.77 | $130.90 | $129.94 | 824,800 |
22-03-2024 | $130.00 | $130.06 | $130.24 | $129.88 | 1,397,900 |
21-03-2024 | $130.50 | $130.50 | $130.87 | $130.46 | 1,652,000 |
20-03-2024 | $129.62 | $128.46 | $129.65 | $128.34 | 2,768,700 |
19-03-2024 | $127.59 | $127.79 | $128.27 | $127.47 | 861,100 |
18-03-2024 | $127.17 | $126.87 | $127.45 | $126.80 | 674,000 |
15-03-2024 | $127.11 | $127.15 | $127.63 | $125.91 | 2,888,000 |
14-03-2024 | $126.90 | $127.57 | $127.66 | $126.56 | 1,654,100 |
13-03-2024 | $128.70 | $128.52 | $128.75 | $128.22 | 726,500 |
12-03-2024 | $127.57 | $127.68 | $127.75 | $127.29 | 437,900 |
11-03-2024 | $127.33 | $127.01 | $127.53 | $126.87 | 722,200 |
08-03-2024 | $126.91 | $126.96 | $127.05 | $126.50 | 833,900 |
07-03-2024 | $126.32 | $125.92 | $126.49 | $124.95 | 774,700 |
06-03-2024 | $125.01 | $125.51 | $125.60 | $124.10 | 1,032,500 |
05-03-2024 | $124.28 | $124.04 | $125.01 | $124.02 | 987,500 |
Graphs are not available, please refer to the detailed table