Print

Quotes and Market Data

Find a quote

BANK OF MONTREAL

177.23 Up 1.11 (0.63 %)

Delayed : 2025/10/25 17:00:00

  • Previous close $176.12
  • Opening $176.65
  • Price Ask $177.00
  • Price Bid $177.00
  • Size Bid 2
  • Size Ask 7
  • Today High $177.28
  • Today Low $176.45
  • 52 Weeks High $182.90
  • 52 Weeks Low $121.31
  • Volume 2,030,210

Intraday history

Hour Last Change High Low Volume
04:00 PM $177.23 Up $0.04 $177.23 $177.23 555,800
03:59 PM $177.19 Up $0.07 $177.21 $177.11 24,200
03:58 PM $177.12 Down $ -0.02 $177.15 $177.11 6,400
03:57 PM $177.14 Down $ -0.07 $177.20 $177.13 10,400
03:56 PM $177.21 Down $ -0.01 $177.26 $177.19 8,700
03:55 PM $177.22 Up $0.09 $177.28 $177.13 11,400
03:54 PM $177.13 Down $ -0.01 $177.14 $177.12 3,300
03:53 PM $177.14 Up $0.00 $177.18 $177.14 4,300
03:52 PM $177.14 Down $ -0.05 $177.21 $177.12 6,500
03:51 PM $177.19 Down $ -0.05 $177.23 $177.18 6,200
03:50 PM $177.24 Down $ -0.01 $177.28 $177.19 10,500
03:49 PM $177.25 Up $0.06 $177.25 $177.20 7,500
03:48 PM $177.19 Up $0.01 $177.19 $177.12 5,100
03:47 PM $177.18 Up $0.02 $177.18 $177.15 2,500
03:46 PM $177.16 Up $0.00 $177.24 $177.12 11,100
03:45 PM $177.16 Up $0.06 $177.16 $177.09 5,200
03:44 PM $177.10 Down $ -0.01 $177.11 $177.09 2,800
03:43 PM $177.11 Up $0.01 $177.11 $177.06 3,700
03:42 PM $177.10 Up $0.00 $177.13 $177.09 3,700
03:41 PM $177.10 Down $ -0.03 $177.12 $177.09 1,900
03:40 PM $177.13 Up $0.00 $177.15 $177.13 2,000
03:39 PM $177.13 Up $0.04 $177.13 $177.10 2,900
03:38 PM $177.09 Up $0.05 $177.09 $177.05 3,900
03:37 PM $177.04 Up $0.01 $177.06 $177.04 1,300
03:36 PM $177.03 Up $0.05 $177.05 $177.00 2,300
03:35 PM $176.98 Down $ -0.02 $177.01 $176.98 2,600
03:34 PM $177.00 Down $ -0.07 $177.06 $177.00 900
03:33 PM $177.07 Up $0.01 $177.08 $177.06 1,700
03:32 PM $177.06 Up $0.02 $177.08 $177.04 2,500
03:31 PM $177.04 Up $0.01 $177.04 $177.02 600
03:30 PM $177.03 Down $ -0.02 $177.05 $176.99 5,500
03:29 PM $177.05 Up $0.00 $177.07 $177.03 3,600
03:28 PM $177.05 Up $0.02 $177.05 $177.03 2,100
03:27 PM $177.03 Up $0.01 $177.03 $177.03 400
03:26 PM $177.02 Down $ -0.01 $177.02 $176.99 1,400
03:25 PM $177.03 Down $ -0.02 $177.06 $177.03 1,600
03:24 PM $177.05 Up $0.01 $177.05 $177.04 700
03:23 PM $177.04 Up $0.05 $177.04 $176.99 3,300
03:22 PM $176.99 Up $0.01 $177.01 $176.98 1,600
03:21 PM $176.98 Up $0.04 $176.98 $176.95 1,100
03:20 PM $176.94 Up $0.00 $176.94 $176.93 700
03:19 PM $176.94 Down $ -0.02 $176.96 $176.94 600
03:18 PM $176.96 Down $ -0.04 $176.98 $176.96 900
03:17 PM $177.00 Down $ -0.02 $177.02 $177.00 1,300
03:16 PM $177.02 Up $0.02 $177.02 $177.00 1,100
03:15 PM $177.00 Down $ -0.02 $177.01 $177.00 1,600
03:14 PM $177.02 Up $0.07 $177.02 $176.96 1,300
03:13 PM $176.95 Down $ -0.02 $176.95 $176.95 100
03:12 PM $176.97 Down $ -0.01 $176.97 $176.96 1,100
03:11 PM $176.98 Down $ -0.03 $177.00 $176.98 1,100
03:10 PM $177.01 Up $0.01 $177.01 $176.99 2,500
03:09 PM $177.00 Up $0.06 $177.00 $176.93 2,900
03:08 PM $176.94 Down $ -0.05 $176.98 $176.94 1,500
03:07 PM $176.99 Down $ -0.06 $177.04 $176.99 1,900
03:06 PM $177.05 Down $ -0.01 $177.05 $177.04 2,000
03:05 PM $177.06 Up $0.00 $177.09 $177.06 2,200
03:04 PM $177.06 Down $ -0.01 $177.06 $177.05 3,000
03:03 PM $177.07 Up $0.03 $177.08 $177.04 4,400
03:02 PM $177.04 Up $0.02 $177.04 $177.03 600
03:01 PM $177.02 Down $ -0.02 $177.03 $177.02 900
03:00 PM $177.04 Up $0.03 $177.04 $177.03 400
02:59 PM $177.01 Up $0.01 $177.02 $177.01 900
02:58 PM $177.00 Up $0.02 $177.00 $176.99 1,000
02:57 PM $176.98 Up $0.00 $176.98 $176.98 100
02:56 PM $176.98 Up $0.01 $176.98 $176.95 2,200
02:55 PM $176.97 Down $ -0.01 $176.98 $176.97 500
02:54 PM $176.98 Down $ -0.05 $177.03 $176.97 12,500
02:53 PM $177.03 Up $0.03 $177.03 $176.99 2,800
02:52 PM $177.00 Down $ -0.01 $177.01 $177.00 300
02:51 PM $177.01 Up $0.04 $177.04 $176.98 9,300
02:50 PM $176.97 Up $0.01 $176.99 $176.97 1,300
02:49 PM $176.96 Up $0.04 $176.96 $176.94 1,500
02:48 PM $176.92 Up $0.03 $176.92 $176.92 600
02:47 PM $176.89 Down $ -0.03 $176.92 $176.88 1,100
02:46 PM $176.92 Up $0.02 $176.92 $176.91 300
02:45 PM $176.90 Up $0.00 $176.94 $176.90 1,100
02:44 PM $176.90 Up $0.00 $176.90 $176.90 300
02:43 PM $176.90 Up $0.01 $176.92 $176.90 1,300
02:42 PM $176.89 Down $ -0.02 $176.89 $176.87 1,100
02:41 PM $176.91 Up $0.02 $176.91 $176.91 100
02:40 PM $176.89 Down $ -0.03 $176.90 $176.87 1,000
02:39 PM $176.92 Up $0.01 $176.92 $176.92 1,200
02:38 PM $176.91 Up $0.02 $176.93 $176.90 2,900
02:37 PM $176.89 Down $ -0.03 $176.92 $176.87 4,300
02:36 PM $176.92 Down $ -0.02 $176.95 $176.92 2,200
02:35 PM $176.94 Down $ -0.02 $176.94 $176.94 300
02:34 PM $176.96 Up $0.04 $176.96 $176.92 3,300
02:33 PM $176.92 Up $0.00 $176.92 $176.92 100
02:32 PM $176.92 Up $0.03 $176.92 $176.88 500
02:31 PM $176.89 Down $ -0.05 $176.93 $176.88 1,900
02:30 PM $176.94 Down $ -0.02 $176.95 $176.94 1,200
02:29 PM $176.96 Up $0.02 $176.96 $176.95 700
02:28 PM $176.94 Down $ -0.01 $176.94 $176.92 1,200
02:27 PM $176.95 Up $0.00 $176.97 $176.95 1,200
02:26 PM $176.95 Down $ -0.01 $176.95 $176.94 2,300
02:25 PM $176.96 Up $0.02 $176.96 $176.94 1,700
02:24 PM $176.94 Up $0.05 $176.94 $176.89 5,200
02:23 PM $176.89 Up $0.02 $176.89 $176.87 600
02:22 PM $176.87 Up $0.00 $176.89 $176.86 1,000
02:21 PM $176.87 Up $0.00 $176.89 $176.87 800
02:20 PM $176.87 Up $0.00 $176.90 $176.86 1,300
02:19 PM $176.87 Down $ -0.01 $176.87 $176.86 600
02:18 PM $176.88 Up $0.02 $176.88 $176.85 1,000
02:17 PM $176.86 Up $0.00 $176.87 $176.84 1,000
02:16 PM $176.86 Down $ -0.02 $176.86 $176.84 1,500
02:15 PM $176.88 Up $0.03 $176.88 $176.85 500
02:14 PM $176.85 Up $0.01 $176.85 $176.85 300
02:13 PM $176.84 Down $ -0.01 $176.85 $176.84 1,400
02:12 PM $176.85 Up $0.00 $176.85 $176.84 500
02:11 PM $176.85 Down $ -0.01 $176.87 $176.85 1,600
02:10 PM $176.86 Up $0.04 $176.86 $176.85 400
02:09 PM $176.82 Up $0.00 $176.85 $176.82 800
02:08 PM $176.82 Up $0.01 $176.84 $176.81 900
02:07 PM $176.81 Down $ -0.02 $176.82 $176.81 1,100
02:06 PM $176.83 Down $ -0.02 $176.84 $176.83 1,100
02:05 PM $176.85 Up $0.00 $176.86 $176.84 3,400
02:04 PM $176.85 Down $ -0.03 $176.87 $176.85 1,500
02:03 PM $176.88 Up $0.06 $176.88 $176.83 1,900
02:02 PM $176.82 Down $ -0.01 $176.82 $176.81 600
02:01 PM $176.83 Down $ -0.03 $176.86 $176.83 1,200
02:00 PM $176.86 Down $ -0.01 $176.89 $176.85 2,200
01:59 PM $176.87 Down $ -0.03 $176.92 $176.87 700
01:58 PM $176.90 Down $ -0.01 $176.90 $176.90 300
01:57 PM $176.91 Down $ -0.03 $176.92 $176.89 1,400
01:56 PM $176.94 Up $0.02 $176.95 $176.93 2,100
01:55 PM $176.92 Up $0.05 $176.92 $176.88 1,200
01:54 PM $176.86 Down $ -0.04 $176.91 $176.76 6,500
01:53 PM $176.90 Down $ -0.01 $176.91 $176.89 1,100
01:52 PM $176.91 Up $0.03 $176.91 $176.90 300
01:51 PM $176.88 Up $0.02 $176.88 $176.87 900
01:50 PM $176.86 Down $ -0.04 $176.91 $176.86 600
01:49 PM $176.90 Down $ -0.01 $176.92 $176.90 1,200
01:48 PM $176.91 Up $0.02 $176.91 $176.91 200
01:47 PM $176.89 Down $ -0.01 $176.91 $176.88 4,300
01:46 PM $176.90 Up $0.00 $176.90 $176.88 600
01:45 PM $176.90 Down $ -0.02 $176.93 $176.90 900
01:44 PM $176.92 Down $ -0.04 $176.95 $176.91 1,500
01:43 PM $176.96 Up $0.02 $176.96 $176.94 200
01:42 PM $176.94 Down $ -0.03 $176.97 $176.94 1,200
01:41 PM $176.97 Down $ -0.01 $176.97 $176.96 400
01:40 PM $176.98 Up $0.06 $176.98 $176.95 2,600
01:39 PM $176.92 Up $0.00 $176.92 $176.88 1,900
01:38 PM $176.92 Up $0.07 $176.94 $176.87 3,100
01:37 PM $176.85 Down $ -0.01 $176.86 $176.85 200
01:36 PM $176.86 Up $0.02 $176.86 $176.86 100
01:35 PM $176.84 Up $0.01 $176.86 $176.84 300
01:34 PM $176.83 Down $ -0.03 $176.85 $176.81 1,900
01:33 PM $176.86 Up $0.03 $176.86 $176.86 300
01:32 PM $176.83 Up $0.00 $176.83 $176.82 300
01:31 PM $176.83 Up $0.00 $176.85 $176.82 700
01:30 PM $176.83 Up $0.02 $176.83 $176.80 1,500
01:29 PM $176.81 Up $0.02 $176.82 $176.79 3,500
01:28 PM $176.79 Up $0.02 $176.79 $176.79 400
01:27 PM $176.77 Up $0.04 $176.77 $176.70 900
01:26 PM $176.73 Up $0.03 $176.73 $176.73 400
01:25 PM $176.70 Up $0.07 $176.72 $176.64 1,700
01:24 PM $176.63 Up $0.03 $176.64 $176.56 3,200
01:23 PM $176.60 Down $ -0.01 $176.64 $176.60 1,400
01:22 PM $176.61 Down $ -0.08 $176.73 $176.59 8,800
01:21 PM $176.69 Down $ -0.05 $176.72 $176.69 300
01:20 PM $176.74 Down $ -0.03 $176.77 $176.74 500
01:19 PM $176.77 Down $ -0.03 $176.80 $176.77 1,400
01:18 PM $176.80 Up $0.04 $176.80 $176.78 500
01:17 PM $176.76 Up $0.01 $176.81 $176.75 1,500
01:16 PM $176.75 Up $0.04 $176.75 $176.70 1,100
01:15 PM $176.71 Down $ -0.02 $176.74 $176.71 700
01:14 PM $176.73 Down $ -0.03 $176.73 $176.73 300
01:13 PM $176.76 Up $0.05 $176.76 $176.73 700
01:11 PM $176.71 Up $0.01 $176.73 $176.69 1,100
01:11 PM $176.71 Up $0.00 $176.73 $176.69 0
01:10 PM $176.70 Down $ -0.03 $176.74 $176.70 1,100
01:09 PM $176.73 Down $ -0.04 $176.77 $176.70 3,400
01:08 PM $176.77 Up $0.01 $176.77 $176.75 600
01:07 PM $176.76 Up $0.05 $176.76 $176.71 1,800
01:06 PM $176.71 Down $ -0.10 $176.78 $176.70 1,400
01:05 PM $176.81 Up $0.05 $176.81 $176.78 700
01:04 PM $176.76 Down $ -0.01 $176.76 $176.74 400
01:03 PM $176.77 Down $ -0.06 $176.83 $176.77 800
01:02 PM $176.83 Up $0.00 $176.85 $176.80 2,500
01:01 PM $176.83 Up $0.00 $176.86 $176.83 800
01:00 PM $176.83 Up $0.03 $176.83 $176.83 300
12:58 PM $176.80 Up $0.00 $176.80 $176.78 700
12:58 PM $176.80 Up $0.00 $176.80 $176.78 0
12:57 PM $176.80 Up $0.00 $176.80 $176.80 200
12:56 PM $176.80 Up $0.01 $176.80 $176.76 800
12:55 PM $176.79 Up $0.04 $176.79 $176.74 3,900
12:54 PM $176.75 Up $0.01 $176.75 $176.75 100
12:53 PM $176.74 Down $ -0.03 $176.75 $176.74 600
12:52 PM $176.77 Up $0.10 $176.77 $176.69 3,000
12:51 PM $176.67 Up $0.02 $176.67 $176.67 200
12:50 PM $176.65 Up $0.02 $176.69 $176.65 800
12:49 PM $176.63 Up $0.00 $176.69 $176.63 500
12:48 PM $176.63 Down $ -0.06 $176.69 $176.58 3,100
12:47 PM $176.69 Up $0.00 $176.71 $176.69 1,200
12:46 PM $176.69 Up $0.01 $176.69 $176.68 500
12:45 PM $176.68 Up $0.12 $176.68 $176.59 1,500
12:44 PM $176.56 Down $ -0.02 $176.59 $176.56 200
12:43 PM $176.58 Down $ -0.01 $176.59 $176.58 900
12:42 PM $176.59 Up $0.02 $176.59 $176.57 400
12:41 PM $176.57 Up $0.04 $176.57 $176.54 1,000
12:40 PM $176.53 Down $ -0.04 $176.58 $176.53 500
12:39 PM $176.57 Up $0.01 $176.57 $176.55 800
12:38 PM $176.56 Down $ -0.03 $176.60 $176.56 2,600
12:37 PM $176.59 Down $ -0.03 $176.61 $176.59 500
12:36 PM $176.62 Up $0.04 $176.62 $176.59 500
12:35 PM $176.58 Down $ -0.05 $176.61 $176.56 1,400
12:34 PM $176.63 Up $0.02 $176.63 $176.62 300
12:33 PM $176.61 Down $ -0.04 $176.63 $176.60 900
12:32 PM $176.65 Down $ -0.01 $176.65 $176.65 200
12:31 PM $176.66 Down $ -0.04 $176.71 $176.66 1,000
12:30 PM $176.70 Up $0.02 $176.70 $176.66 900
12:29 PM $176.68 Up $0.00 $176.70 $176.67 700
12:27 PM $176.68 Down $ -0.04 $176.70 $176.68 1,000
12:27 PM $176.68 Up $0.00 $176.70 $176.68 0
12:26 PM $176.72 Up $0.00 $176.72 $176.69 800
12:25 PM $176.72 Up $0.01 $176.72 $176.72 100
12:24 PM $176.71 Down $ -0.04 $176.73 $176.71 600
12:23 PM $176.75 Up $0.00 $176.76 $176.74 600
12:22 PM $176.75 Up $0.00 $176.77 $176.75 1,100
12:21 PM $176.75 Up $0.02 $176.75 $176.73 600
12:20 PM $176.73 Up $0.09 $176.75 $176.66 3,400
12:19 PM $176.64 Up $0.01 $176.64 $176.62 300
12:18 PM $176.63 Up $0.00 $176.63 $176.63 300
12:17 PM $176.63 Down $ -0.02 $176.66 $176.63 1,300
12:16 PM $176.65 Up $0.00 $176.65 $176.65 200
12:15 PM $176.65 Up $0.03 $176.67 $176.62 1,500
12:14 PM $176.62 Up $0.03 $176.62 $176.61 300
12:13 PM $176.59 Up $0.01 $176.62 $176.59 700
12:12 PM $176.58 Up $0.03 $176.59 $176.58 300
12:11 PM $176.55 Down $ -0.05 $176.60 $176.55 1,600
12:10 PM $176.60 Up $0.01 $176.64 $176.60 5,600
12:09 PM $176.59 Up $0.01 $176.59 $176.59 1,800
12:08 PM $176.58 Up $0.01 $176.58 $176.58 200
12:07 PM $176.57 Up $0.02 $176.57 $176.51 2,200
12:06 PM $176.55 Up $0.04 $176.56 $176.54 1,500
12:05 PM $176.51 Down $ -0.02 $176.54 $176.51 2,400
12:04 PM $176.53 Down $ -0.02 $176.56 $176.53 400
12:03 PM $176.55 Down $ -0.04 $176.57 $176.55 500
12:02 PM $176.59 Up $0.03 $176.60 $176.54 600
12:01 PM $176.56 Up $0.01 $176.58 $176.54 600
12:00 PM $176.55 Down $ -0.05 $176.57 $176.55 1,100
11:59 AM $176.60 Up $0.09 $176.61 $176.54 2,600
11:58 AM $176.51 Down $ -0.01 $176.54 $176.51 1,100
11:57 AM $176.52 Down $ -0.02 $176.55 $176.52 1,200
11:56 AM $176.54 Down $ -0.03 $176.58 $176.54 600
11:55 AM $176.57 Down $ -0.02 $176.60 $176.57 400
11:54 AM $176.59 Down $ -0.01 $176.61 $176.56 1,700
11:53 AM $176.60 Down $ -0.03 $176.62 $176.60 500
11:52 AM $176.63 Down $ -0.03 $176.67 $176.63 2,000
11:51 AM $176.66 Down $ -0.03 $176.70 $176.66 800
11:50 AM $176.69 Up $0.01 $176.69 $176.64 800
11:49 AM $176.68 Down $ -0.02 $176.69 $176.68 300
11:48 AM $176.70 Down $ -0.03 $176.73 $176.70 300
11:47 AM $176.73 Up $0.03 $176.76 $176.69 1,200
11:45 AM $176.70 Down $ -0.06 $176.73 $176.67 2,100
11:45 AM $176.70 Up $0.00 $176.73 $176.67 0
11:44 AM $176.76 Up $0.01 $176.76 $176.76 100
11:43 AM $176.75 Down $ -0.01 $176.75 $176.75 400
11:42 AM $176.76 Up $0.00 $176.76 $176.76 100
11:41 AM $176.76 Up $0.07 $176.76 $176.73 1,100
11:40 AM $176.69 Down $ -0.01 $176.70 $176.66 1,300
11:39 AM $176.70 Down $ -0.02 $176.72 $176.70 400
11:38 AM $176.72 Down $ -0.05 $176.75 $176.71 700
11:37 AM $176.77 Down $ -0.08 $176.84 $176.77 600
11:36 AM $176.85 Up $0.08 $176.85 $176.81 700
11:35 AM $176.77 Down $ -0.04 $176.80 $176.77 700
11:34 AM $176.81 Down $ -0.04 $176.85 $176.81 1,100
11:33 AM $176.85 Up $0.00 $176.87 $176.85 300
11:31 AM $176.85 Up $0.06 $176.85 $176.83 800
11:31 AM $176.85 Up $0.00 $176.85 $176.83 0
11:30 AM $176.79 Down $ -0.03 $176.84 $176.77 1,400
11:29 AM $176.82 Down $ -0.01 $176.84 $176.81 800
11:28 AM $176.83 Up $0.00 $176.87 $176.83 1,800
11:27 AM $176.83 Up $0.06 $176.85 $176.77 3,500
11:26 AM $176.77 Up $0.08 $176.79 $176.71 1,200
11:25 AM $176.69 Down $ -0.03 $176.72 $176.69 400
11:24 AM $176.73 Up $0.03 $176.74 $176.70 800
11:23 AM $176.69 Up $0.01 $176.71 $176.66 3,600
11:22 AM $176.68 Up $0.01 $176.69 $176.68 200
11:21 AM $176.67 Down $ -0.02 $176.67 $176.67 100
11:20 AM $176.69 Up $0.02 $176.72 $176.69 1,000
11:19 AM $176.67 Up $0.01 $176.70 $176.66 1,700
11:18 AM $176.66 Up $0.00 $176.67 $176.66 200
11:17 AM $176.66 Down $ -0.02 $176.68 $176.66 700
11:16 AM $176.68 Up $0.00 $176.68 $176.68 200
11:15 AM $176.68 Up $0.00 $176.69 $176.68 200
11:14 AM $176.68 Down $ -0.01 $176.70 $176.68 1,200
11:13 AM $176.69 Down $ -0.01 $176.69 $176.69 100
11:12 AM $176.70 Up $0.02 $176.70 $176.70 100
11:11 AM $176.68 Down $ -0.03 $176.72 $176.68 1,100
11:10 AM $176.71 Down $ -0.03 $176.72 $176.71 700
11:09 AM $176.74 Up $0.03 $176.74 $176.72 600
11:07 AM $176.71 Up $0.02 $176.73 $176.71 1,300
11:07 AM $176.71 Up $0.00 $176.73 $176.71 0
11:05 AM $176.69 Down $ -0.05 $176.72 $176.69 600
11:05 AM $176.69 Up $0.00 $176.72 $176.69 0
11:04 AM $176.74 Up $0.04 $176.74 $176.64 2,400
11:03 AM $176.70 Up $0.06 $176.70 $176.68 500
11:02 AM $176.64 Up $0.08 $176.64 $176.57 1,200
11:01 AM $176.56 Down $ -0.04 $176.60 $176.55 4,100
11:00 AM $176.60 Up $0.00 $176.60 $176.60 1,600
10:59 AM $176.60 Up $0.02 $176.60 $176.58 500
10:58 AM $176.58 Down $ -0.02 $176.63 $176.58 1,000
10:57 AM $176.60 Up $0.02 $176.60 $176.54 700
10:56 AM $176.58 Down $ -0.03 $176.63 $176.58 800
10:55 AM $176.61 Up $0.02 $176.61 $176.58 500
10:54 AM $176.59 Down $ -0.01 $176.60 $176.59 200
10:53 AM $176.60 Down $ -0.01 $176.60 $176.60 300
10:52 AM $176.61 Down $ -0.01 $176.64 $176.60 1,200
10:51 AM $176.62 Up $0.02 $176.64 $176.60 700
10:50 AM $176.60 Up $0.04 $176.60 $176.55 600
10:49 AM $176.56 Up $0.00 $176.56 $176.54 700
10:48 AM $176.56 Down $ -0.15 $176.70 $176.56 5,800
10:47 AM $176.71 Up $0.05 $176.73 $176.64 2,800
10:46 AM $176.66 Down $ -0.02 $176.66 $176.65 200
10:45 AM $176.68 Up $0.02 $176.68 $176.64 900
10:44 AM $176.66 Down $ -0.03 $176.69 $176.66 400
10:43 AM $176.69 Down $ -0.05 $176.74 $176.69 1,800
10:42 AM $176.74 Up $0.00 $176.75 $176.74 500
10:41 AM $176.74 Down $ -0.13 $176.84 $176.74 1,600
10:40 AM $176.87 Up $0.07 $176.87 $176.83 400
10:39 AM $176.80 Up $0.01 $176.80 $176.79 200
10:38 AM $176.79 Up $0.05 $176.79 $176.75 2,300
10:37 AM $176.74 Up $0.01 $176.74 $176.74 200
10:36 AM $176.73 Up $0.07 $176.73 $176.70 300
10:35 AM $176.66 Down $ -0.09 $176.74 $176.66 400
10:34 AM $176.75 Down $ -0.05 $176.80 $176.75 800
10:33 AM $176.80 Up $0.04 $176.80 $176.80 300
10:32 AM $176.76 Down $ -0.02 $176.81 $176.76 400
10:31 AM $176.78 Up $0.03 $176.78 $176.73 700
10:30 AM $176.75 Down $ -0.01 $176.83 $176.75 1,000
10:29 AM $176.76 Down $ -0.04 $176.78 $176.75 800
10:28 AM $176.80 Up $0.09 $176.80 $176.72 700
10:27 AM $176.71 Up $0.05 $176.71 $176.66 400
10:26 AM $176.66 Down $ -0.05 $176.68 $176.65 1,000
10:25 AM $176.71 Down $ -0.10 $176.78 $176.71 900
10:24 AM $176.81 Down $ -0.04 $176.86 $176.81 700
10:23 AM $176.85 Up $0.02 $176.85 $176.81 400
10:22 AM $176.83 Down $ -0.05 $176.90 $176.83 800
10:21 AM $176.88 Up $0.06 $176.90 $176.83 600
10:20 AM $176.82 Down $ -0.09 $176.90 $176.82 1,100
10:19 AM $176.91 Up $0.00 $176.93 $176.91 200
10:18 AM $176.91 Up $0.09 $176.91 $176.83 400
10:17 AM $176.82 Down $ -0.05 $176.86 $176.79 1,300
10:16 AM $176.87 Up $0.05 $176.87 $176.80 800
10:15 AM $176.82 Down $ -0.12 $176.90 $176.82 1,100
10:14 AM $176.94 Up $0.10 $176.94 $176.88 1,300
10:13 AM $176.84 Up $0.04 $176.84 $176.84 100
10:12 AM $176.80 Up $0.10 $176.80 $176.71 1,800
10:11 AM $176.70 Up $0.09 $176.70 $176.60 3,300
10:10 AM $176.61 Up $0.02 $176.61 $176.59 300
10:09 AM $176.59 Down $ -0.06 $176.72 $176.53 6,300
10:08 AM $176.65 Down $ -0.11 $176.74 $176.63 2,900
10:07 AM $176.76 Up $0.12 $176.77 $176.69 1,500
10:06 AM $176.64 Up $0.02 $176.64 $176.59 500
10:05 AM $176.62 Up $0.02 $176.62 $176.60 300
10:04 AM $176.60 Up $0.03 $176.60 $176.53 2,100
10:03 AM $176.57 Up $0.08 $176.57 $176.50 600
10:02 AM $176.49 Down $ -0.09 $176.56 $176.45 2,100
10:01 AM $176.58 Up $0.07 $176.59 $176.54 700
10:00 AM $176.51 Down $ -0.02 $176.55 $176.45 3,100
09:59 AM $176.53 Up $0.03 $176.55 $176.49 1,300
09:58 AM $176.50 Up $0.00 $176.56 $176.45 2,400
09:57 AM $176.50 Down $ -0.18 $176.69 $176.50 1,500
09:56 AM $176.68 Up $0.01 $176.72 $176.68 800
09:55 AM $176.67 Down $ -0.10 $176.75 $176.65 1,100
09:54 AM $176.77 Down $ -0.01 $176.81 $176.75 1,000
09:53 AM $176.78 Down $ -0.15 $176.91 $176.76 1,900
09:52 AM $176.93 Up $0.06 $176.93 $176.83 900
09:51 AM $176.87 Down $ -0.07 $176.92 $176.79 2,000
09:50 AM $176.94 Down $ -0.03 $177.00 $176.93 2,600
09:49 AM $176.97 Up $0.01 $176.97 $176.90 2,000
09:48 AM $176.96 Down $ -0.02 $176.96 $176.89 1,000
09:47 AM $176.98 Down $ -0.01 $177.04 $176.96 1,500
09:46 AM $176.99 Up $0.01 $177.04 $176.95 4,000
09:45 AM $176.98 Up $0.06 $176.99 $176.92 4,100
09:44 AM $176.92 Down $ -0.05 $176.98 $176.89 1,900
09:43 AM $176.97 Down $ -0.02 $177.02 $176.95 1,100
09:42 AM $176.99 Down $ -0.01 $177.09 $176.98 4,000
09:41 AM $177.00 Down $ -0.05 $177.05 $176.79 8,700
09:40 AM $177.05 Up $0.03 $177.06 $176.97 3,800
09:39 AM $177.02 Down $ -0.10 $177.07 $176.99 5,900
09:38 AM $177.12 Up $0.13 $177.13 $177.00 3,600
09:37 AM $176.99 Down $ -0.01 $176.99 $176.93 300
09:36 AM $177.00 Up $0.07 $177.00 $176.94 1,000
09:35 AM $176.93 Down $ -0.06 $177.05 $176.88 3,600
09:34 AM $176.99 Down $ -0.06 $177.13 $176.96 1,000
09:33 AM $177.05 Up $0.03 $177.05 $176.89 800
09:32 AM $177.02 Up $0.11 $177.02 $177.01 200
09:31 AM $176.91 Up $0.01 $176.91 $176.91 300
09:30 AM $176.90 Up $0.78 $177.24 $176.56 822,400
Previous close $176.12

One month history

Date Closing Opening High Low Volume
24-10-2025 $177.23 $176.57 $177.28 $176.51 1,004,500
23-10-2025 $176.12 $176.18 $176.71 $176.09 1,198,200
22-10-2025 $175.76 $176.10 $176.19 $175.40 2,005,400
21-10-2025 $175.65 $176.49 $176.57 $175.60 1,190,400
20-10-2025 $176.49 $176.66 $176.96 $176.38 778,400
17-10-2025 $175.05 $176.72 $176.72 $175.00 1,787,000
16-10-2025 $175.35 $178.58 $178.67 $173.70 1,904,800
15-10-2025 $180.13 $180.81 $181.20 $180.08 1,322,400
14-10-2025 $179.25 $178.67 $179.55 $178.60 1,898,300
10-10-2025 $175.98 $176.95 $177.23 $175.83 2,083,800
09-10-2025 $177.43 $177.40 $177.43 $176.64 1,290,900
08-10-2025 $177.46 $178.23 $178.49 $176.82 1,856,400
07-10-2025 $179.63 $180.55 $180.57 $179.25 1,198,300
06-10-2025 $180.48 $178.87 $180.48 $178.78 1,871,200
03-10-2025 $180.02 $178.49 $180.30 $178.49 2,428,500
02-10-2025 $181.86 $181.26 $182.08 $181.19 1,500,700
01-10-2025 $181.82 $182.41 $182.63 $181.74 912,500
30-09-2025 $181.35 $179.50 $181.38 $179.35 1,446,200
29-09-2025 $180.79 $182.40 $182.42 $180.63 1,229,500
26-09-2025 $182.00 $181.55 $182.51 $181.48 1,051,100
24-09-2025 $178.45 $179.58 $179.63 $178.22 1,151,200
23-09-2025 $180.77 $180.54 $180.87 $180.29 878,700
22-09-2025 $179.14 $179.04 $179.55 $178.82 2,170,700
19-09-2025 $179.87 $178.69 $180.16 $178.68 3,130,200
18-09-2025 $178.52 $179.65 $180.80 $178.38 1,902,700
17-09-2025 $178.62 $179.90 $179.93 $178.34 1,153,500
16-09-2025 $178.62 $176.78 $178.85 $176.66 1,841,100
15-09-2025 $176.05 $175.34 $176.20 $175.22 879,100
12-09-2025 $174.93 $174.75 $175.31 $174.72 622,400
11-09-2025 $175.36 $175.85 $176.21 $175.04 882,200
Graphs are not available, please refer to the detailed table
Back to top