Quotes and Market Data
Find a quote
BANK OF MONTREAL
155.66 Down -0.95 (-0.61 %)
Delayed : 2025/07/11 17:40:00
- Previous close $156.61
- Opening $155.68
- Price Ask $155.55
- Price Bid $155.55
- Size Bid 71
- Size Ask 2
- Today High $156.15
- Today Low $154.96
- 52 Weeks High $156.94
- 52 Weeks Low $109.02
- Volume 2,565,339
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $155.66 | Up $0.01 | $155.66 | $155.66 | 1,418,300 |
03:59 PM | $155.65 | Up $0.02 | $155.68 | $155.59 | 24,200 |
03:58 PM | $155.63 | Down $ -0.01 | $155.66 | $155.59 | 19,200 |
03:57 PM | $155.64 | Down $ -0.03 | $155.69 | $155.64 | 8,400 |
03:56 PM | $155.67 | Down $ -0.17 | $155.83 | $155.67 | 12,900 |
03:55 PM | $155.84 | Down $ -0.01 | $155.90 | $155.84 | 17,100 |
03:54 PM | $155.85 | Up $0.07 | $155.85 | $155.78 | 25,100 |
03:53 PM | $155.78 | Down $ -0.05 | $155.84 | $155.76 | 8,700 |
03:52 PM | $155.83 | Down $ -0.07 | $155.90 | $155.83 | 11,500 |
03:51 PM | $155.91 | Down $ -0.01 | $155.95 | $155.87 | 8,000 |
03:50 PM | $155.92 | Up $0.06 | $156.15 | $155.86 | 36,000 |
03:49 PM | $155.86 | Up $0.04 | $155.86 | $155.80 | 1,800 |
03:48 PM | $155.82 | Down $ -0.05 | $155.88 | $155.82 | 5,900 |
03:47 PM | $155.87 | Up $0.04 | $155.87 | $155.82 | 1,600 |
03:46 PM | $155.83 | Up $0.07 | $155.83 | $155.77 | 6,400 |
03:45 PM | $155.76 | Down $ -0.01 | $155.78 | $155.75 | 4,100 |
03:44 PM | $155.77 | Down $ -0.02 | $155.78 | $155.77 | 1,700 |
03:43 PM | $155.79 | Up $0.06 | $155.79 | $155.74 | 1,900 |
03:42 PM | $155.73 | Up $0.00 | $155.75 | $155.73 | 2,000 |
03:41 PM | $155.73 | Down $ -0.02 | $155.74 | $155.72 | 1,400 |
03:40 PM | $155.74 | Up $0.02 | $155.79 | $155.73 | 2,100 |
03:39 PM | $155.72 | Up $0.04 | $155.72 | $155.68 | 2,000 |
03:38 PM | $155.68 | Down $ -0.02 | $155.71 | $155.68 | 1,200 |
03:37 PM | $155.70 | Down $ -0.02 | $155.72 | $155.69 | 1,900 |
03:36 PM | $155.72 | Down $ -0.03 | $155.75 | $155.72 | 1,000 |
03:35 PM | $155.75 | Up $0.00 | $155.76 | $155.71 | 1,600 |
03:34 PM | $155.75 | Up $0.01 | $155.75 | $155.73 | 800 |
03:33 PM | $155.74 | Down $ -0.01 | $155.75 | $155.73 | 1,000 |
03:32 PM | $155.75 | Up $0.02 | $155.76 | $155.74 | 1,800 |
03:31 PM | $155.73 | Up $0.01 | $155.75 | $155.72 | 3,200 |
03:30 PM | $155.72 | Up $0.06 | $155.74 | $155.65 | 3,200 |
03:29 PM | $155.66 | Down $ -0.02 | $155.68 | $155.66 | 800 |
03:28 PM | $155.68 | Up $0.01 | $155.69 | $155.67 | 600 |
03:27 PM | $155.67 | Up $0.02 | $155.67 | $155.65 | 1,600 |
03:26 PM | $155.65 | Up $0.03 | $155.65 | $155.64 | 1,800 |
03:25 PM | $155.62 | Down $ -0.01 | $155.63 | $155.62 | 4,400 |
03:24 PM | $155.63 | Up $0.01 | $155.63 | $155.61 | 600 |
03:23 PM | $155.62 | Down $ -0.01 | $155.65 | $155.61 | 900 |
03:22 PM | $155.64 | Up $0.02 | $155.64 | $155.61 | 1,400 |
03:21 PM | $155.61 | Up $0.01 | $155.63 | $155.59 | 2,000 |
03:20 PM | $155.60 | Up $0.02 | $155.61 | $155.59 | 2,000 |
03:19 PM | $155.58 | Down $ -0.05 | $155.63 | $155.58 | 1,800 |
03:18 PM | $155.64 | Up $0.03 | $155.64 | $155.60 | 1,100 |
03:17 PM | $155.60 | Up $0.02 | $155.60 | $155.58 | 600 |
03:16 PM | $155.58 | Down $ -0.01 | $155.61 | $155.58 | 1,400 |
03:15 PM | $155.59 | Down $ -0.07 | $155.66 | $155.59 | 2,100 |
03:14 PM | $155.66 | Up $0.05 | $155.66 | $155.65 | 800 |
03:13 PM | $155.61 | Up $0.02 | $155.61 | $155.59 | 1,700 |
03:12 PM | $155.59 | Up $0.00 | $155.60 | $155.58 | 1,800 |
03:11 PM | $155.59 | Up $0.02 | $155.59 | $155.56 | 1,600 |
03:10 PM | $155.57 | Up $0.00 | $155.59 | $155.57 | 2,400 |
03:09 PM | $155.57 | Down $0.00 | $155.59 | $155.55 | 1,100 |
03:08 PM | $155.57 | Down $ -0.02 | $155.58 | $155.57 | 300 |
03:07 PM | $155.59 | Down $ -0.01 | $155.62 | $155.59 | 2,400 |
03:06 PM | $155.60 | Down $ -0.10 | $155.67 | $155.60 | 800 |
03:05 PM | $155.70 | Up $0.02 | $155.70 | $155.68 | 1,100 |
03:04 PM | $155.68 | Down $ -0.02 | $155.69 | $155.65 | 1,900 |
03:03 PM | $155.70 | Up $0.00 | $155.70 | $155.69 | 600 |
03:02 PM | $155.70 | Down $ -0.01 | $155.73 | $155.69 | 1,200 |
03:01 PM | $155.71 | Up $0.00 | $155.72 | $155.68 | 800 |
03:00 PM | $155.71 | Down $ -0.04 | $155.74 | $155.71 | 2,400 |
02:59 PM | $155.75 | Up $0.02 | $155.75 | $155.71 | 2,600 |
02:58 PM | $155.73 | Down $ -0.09 | $155.80 | $155.73 | 1,400 |
02:57 PM | $155.82 | Up $0.03 | $155.86 | $155.79 | 2,000 |
02:56 PM | $155.80 | Up $0.00 | $155.80 | $155.79 | 400 |
02:55 PM | $155.79 | Up $0.00 | $155.80 | $155.79 | 800 |
02:54 PM | $155.79 | Up $0.00 | $155.80 | $155.79 | 600 |
02:53 PM | $155.79 | Up $0.00 | $155.83 | $155.78 | 4,100 |
02:52 PM | $155.79 | Up $0.15 | $155.79 | $155.65 | 3,400 |
02:51 PM | $155.64 | Down $ -0.01 | $155.64 | $155.64 | 500 |
02:50 PM | $155.65 | Up $0.05 | $155.66 | $155.60 | 3,100 |
02:49 PM | $155.60 | Up $0.00 | $155.61 | $155.60 | 1,700 |
02:48 PM | $155.60 | Up $0.01 | $155.62 | $155.60 | 2,300 |
02:47 PM | $155.59 | Down $ -0.02 | $155.60 | $155.58 | 900 |
02:46 PM | $155.61 | Down $ -0.08 | $155.69 | $155.61 | 5,200 |
02:45 PM | $155.69 | Up $0.03 | $155.70 | $155.66 | 2,800 |
02:44 PM | $155.66 | Up $0.01 | $155.66 | $155.66 | 500 |
02:43 PM | $155.65 | Up $0.04 | $155.65 | $155.63 | 900 |
02:41 PM | $155.61 | Up $0.00 | $155.64 | $155.60 | 2,700 |
02:41 PM | $155.61 | Up $0.00 | $155.64 | $155.60 | 0 |
02:40 PM | $155.61 | Down $ -0.01 | $155.61 | $155.61 | 100 |
02:39 PM | $155.62 | Up $0.03 | $155.64 | $155.60 | 3,300 |
02:38 PM | $155.59 | Down $ -0.02 | $155.59 | $155.58 | 1,600 |
02:37 PM | $155.61 | Up $0.07 | $155.61 | $155.56 | 2,900 |
02:36 PM | $155.55 | Down $ -0.02 | $155.56 | $155.55 | 1,500 |
02:35 PM | $155.56 | Up $0.08 | $155.56 | $155.49 | 4,100 |
02:34 PM | $155.48 | Up $0.02 | $155.48 | $155.47 | 700 |
02:33 PM | $155.46 | Up $0.03 | $155.48 | $155.43 | 1,600 |
02:32 PM | $155.43 | Down $ -0.01 | $155.44 | $155.42 | 1,600 |
02:31 PM | $155.44 | Down $ -0.03 | $155.48 | $155.44 | 1,300 |
02:30 PM | $155.47 | Up $0.01 | $155.49 | $155.46 | 2,400 |
02:29 PM | $155.46 | Down $ -0.01 | $155.47 | $155.45 | 1,100 |
02:28 PM | $155.47 | Up $0.07 | $155.47 | $155.39 | 3,300 |
02:27 PM | $155.40 | Up $0.00 | $155.41 | $155.40 | 400 |
02:26 PM | $155.40 | Up $0.03 | $155.42 | $155.38 | 1,600 |
02:25 PM | $155.37 | Up $0.00 | $155.38 | $155.37 | 1,200 |
02:24 PM | $155.37 | Down $ -0.01 | $155.38 | $155.37 | 600 |
02:23 PM | $155.38 | Up $0.00 | $155.42 | $155.35 | 4,200 |
02:22 PM | $155.38 | Up $0.01 | $155.39 | $155.35 | 3,000 |
02:21 PM | $155.37 | Up $0.01 | $155.37 | $155.35 | 1,500 |
02:20 PM | $155.36 | Up $0.01 | $155.36 | $155.35 | 400 |
02:19 PM | $155.35 | Down $ -0.01 | $155.36 | $155.35 | 1,200 |
02:18 PM | $155.36 | Down $ -0.01 | $155.37 | $155.35 | 1,600 |
02:17 PM | $155.37 | Down $ -0.04 | $155.40 | $155.37 | 900 |
02:16 PM | $155.41 | Up $0.03 | $155.41 | $155.36 | 2,600 |
02:15 PM | $155.39 | Down $ -0.01 | $155.39 | $155.37 | 800 |
02:14 PM | $155.40 | Down $ -0.02 | $155.42 | $155.40 | 1,000 |
02:13 PM | $155.42 | Up $0.05 | $155.45 | $155.38 | 4,100 |
02:12 PM | $155.37 | Down $0.00 | $155.39 | $155.37 | 1,500 |
02:11 PM | $155.38 | Down $ -0.03 | $155.40 | $155.36 | 4,100 |
02:10 PM | $155.40 | Up $0.03 | $155.40 | $155.37 | 3,300 |
02:09 PM | $155.37 | Down $ -0.02 | $155.39 | $155.37 | 1,400 |
02:08 PM | $155.39 | Down $ -0.01 | $155.41 | $155.39 | 1,000 |
02:07 PM | $155.40 | Down $ -0.06 | $155.43 | $155.40 | 500 |
02:06 PM | $155.46 | Down $ -0.03 | $155.49 | $155.45 | 2,000 |
02:05 PM | $155.49 | Down $ -0.01 | $155.51 | $155.49 | 1,000 |
02:04 PM | $155.51 | Down $ -0.02 | $155.52 | $155.51 | 1,500 |
02:03 PM | $155.52 | Up $0.02 | $155.52 | $155.51 | 1,500 |
02:02 PM | $155.50 | Down $ -0.01 | $155.51 | $155.50 | 1,200 |
02:01 PM | $155.51 | Down $ -0.04 | $155.52 | $155.50 | 1,400 |
02:00 PM | $155.55 | Up $0.06 | $155.57 | $155.50 | 3,900 |
01:59 PM | $155.50 | Up $0.00 | $155.51 | $155.50 | 2,300 |
01:58 PM | $155.49 | Down $0.00 | $155.50 | $155.48 | 800 |
01:57 PM | $155.50 | Down $ -0.03 | $155.50 | $155.48 | 2,300 |
01:56 PM | $155.52 | Up $0.00 | $155.52 | $155.51 | 500 |
01:55 PM | $155.52 | Up $0.00 | $155.52 | $155.52 | 400 |
01:54 PM | $155.52 | Down $ -0.05 | $155.58 | $155.49 | 3,100 |
01:53 PM | $155.57 | Up $0.00 | $155.58 | $155.57 | 400 |
01:52 PM | $155.57 | Up $0.01 | $155.58 | $155.55 | 2,000 |
01:51 PM | $155.56 | Up $0.01 | $155.56 | $155.53 | 1,100 |
01:50 PM | $155.55 | Up $0.06 | $155.56 | $155.50 | 2,100 |
01:49 PM | $155.50 | Up $0.02 | $155.50 | $155.48 | 2,500 |
01:48 PM | $155.48 | Down $ -0.01 | $155.48 | $155.48 | 1,400 |
01:47 PM | $155.49 | Down $ -0.06 | $155.57 | $155.48 | 2,000 |
01:46 PM | $155.55 | Down $ -0.04 | $155.59 | $155.55 | 600 |
01:45 PM | $155.59 | Down $ -0.06 | $155.68 | $155.58 | 2,800 |
01:44 PM | $155.65 | Up $0.03 | $155.65 | $155.63 | 600 |
01:43 PM | $155.62 | Up $0.02 | $155.64 | $155.60 | 1,000 |
01:42 PM | $155.60 | Down $ -0.01 | $155.62 | $155.58 | 900 |
01:41 PM | $155.61 | Up $0.00 | $155.62 | $155.59 | 600 |
01:40 PM | $155.61 | Up $0.01 | $155.61 | $155.60 | 1,100 |
01:39 PM | $155.60 | Up $0.05 | $155.60 | $155.57 | 5,300 |
01:38 PM | $155.55 | Down $ -0.04 | $155.58 | $155.55 | 1,000 |
01:37 PM | $155.59 | Down $ -0.02 | $155.60 | $155.58 | 1,200 |
01:36 PM | $155.61 | Up $0.01 | $155.61 | $155.60 | 800 |
01:35 PM | $155.60 | Up $0.00 | $155.60 | $155.60 | 100 |
01:34 PM | $155.60 | Down $ -0.01 | $155.61 | $155.60 | 200 |
01:33 PM | $155.61 | Down $ -0.02 | $155.62 | $155.61 | 900 |
01:32 PM | $155.63 | Up $0.02 | $155.63 | $155.61 | 900 |
01:31 PM | $155.61 | Down $ -0.09 | $155.68 | $155.61 | 2,400 |
01:30 PM | $155.70 | Up $0.01 | $155.70 | $155.69 | 300 |
01:29 PM | $155.69 | Down $ -0.01 | $155.70 | $155.69 | 600 |
01:28 PM | $155.70 | Up $0.00 | $155.70 | $155.69 | 200 |
01:27 PM | $155.70 | Down $ -0.01 | $155.70 | $155.70 | 200 |
01:26 PM | $155.71 | Up $0.00 | $155.72 | $155.71 | 1,000 |
01:25 PM | $155.71 | Up $0.02 | $155.73 | $155.67 | 2,200 |
01:24 PM | $155.69 | Down $ -0.03 | $155.73 | $155.69 | 800 |
01:23 PM | $155.72 | Up $0.01 | $155.72 | $155.70 | 300 |
01:22 PM | $155.71 | Down $ -0.01 | $155.73 | $155.71 | 1,600 |
01:21 PM | $155.72 | Up $0.00 | $155.72 | $155.72 | 400 |
01:20 PM | $155.72 | Up $0.02 | $155.72 | $155.71 | 200 |
01:19 PM | $155.70 | Up $0.01 | $155.70 | $155.70 | 100 |
01:18 PM | $155.69 | Down $ -0.01 | $155.69 | $155.67 | 1,700 |
01:17 PM | $155.70 | Down $ -0.02 | $155.70 | $155.70 | 300 |
01:16 PM | $155.72 | Down $ -0.01 | $155.73 | $155.72 | 700 |
01:15 PM | $155.73 | Down $ -0.02 | $155.76 | $155.72 | 1,700 |
01:14 PM | $155.75 | Up $0.01 | $155.76 | $155.75 | 300 |
01:13 PM | $155.74 | Up $0.03 | $155.75 | $155.72 | 1,600 |
01:12 PM | $155.71 | Down $ -0.03 | $155.72 | $155.71 | 200 |
01:11 PM | $155.74 | Up $0.06 | $155.74 | $155.71 | 500 |
01:10 PM | $155.68 | Down $ -0.03 | $155.68 | $155.68 | 200 |
01:09 PM | $155.71 | Down $ -0.01 | $155.71 | $155.71 | 400 |
01:08 PM | $155.72 | Down $ -0.02 | $155.73 | $155.71 | 800 |
01:07 PM | $155.74 | Up $0.02 | $155.74 | $155.72 | 500 |
01:06 PM | $155.72 | Up $0.02 | $155.73 | $155.72 | 400 |
01:05 PM | $155.70 | Up $0.01 | $155.70 | $155.67 | 900 |
01:04 PM | $155.69 | Down $ -0.02 | $155.72 | $155.69 | 400 |
01:03 PM | $155.71 | Down $ -0.03 | $155.73 | $155.71 | 400 |
01:02 PM | $155.74 | Up $0.00 | $155.76 | $155.74 | 800 |
01:01 PM | $155.74 | Up $0.01 | $155.74 | $155.74 | 400 |
01:00 PM | $155.73 | Down $ -0.06 | $155.78 | $155.68 | 3,000 |
12:59 PM | $155.79 | Up $0.01 | $155.80 | $155.78 | 600 |
12:58 PM | $155.78 | Down $ -0.01 | $155.78 | $155.77 | 1,400 |
12:57 PM | $155.79 | Up $0.02 | $155.79 | $155.79 | 200 |
12:56 PM | $155.77 | Up $0.03 | $155.77 | $155.74 | 600 |
12:55 PM | $155.74 | Up $0.00 | $155.75 | $155.74 | 2,200 |
12:54 PM | $155.74 | Up $0.04 | $155.74 | $155.72 | 200 |
12:52 PM | $155.70 | Up $0.03 | $155.70 | $155.67 | 1,300 |
12:52 PM | $155.70 | Up $0.00 | $155.70 | $155.67 | 0 |
12:51 PM | $155.67 | Up $0.00 | $155.67 | $155.66 | 700 |
12:50 PM | $155.67 | Up $0.03 | $155.67 | $155.64 | 1,100 |
12:49 PM | $155.64 | Up $0.00 | $155.65 | $155.63 | 500 |
12:48 PM | $155.64 | Down $ -0.01 | $155.64 | $155.63 | 400 |
12:47 PM | $155.65 | Down $ -0.03 | $155.69 | $155.65 | 500 |
12:46 PM | $155.68 | Down $ -0.01 | $155.73 | $155.68 | 1,100 |
12:45 PM | $155.69 | Up $0.02 | $155.69 | $155.66 | 600 |
12:44 PM | $155.67 | Up $0.00 | $155.67 | $155.67 | 200 |
12:43 PM | $155.67 | Down $ -0.06 | $155.69 | $155.67 | 1,000 |
12:42 PM | $155.73 | Up $0.01 | $155.73 | $155.73 | 200 |
12:41 PM | $155.71 | Up $0.00 | $155.71 | $155.67 | 1,600 |
12:40 PM | $155.71 | Up $0.00 | $155.74 | $155.71 | 900 |
12:39 PM | $155.71 | Down $ -0.04 | $155.73 | $155.70 | 1,100 |
12:38 PM | $155.75 | Up $0.01 | $155.75 | $155.74 | 200 |
12:37 PM | $155.74 | Up $0.04 | $155.74 | $155.71 | 1,600 |
12:36 PM | $155.70 | Up $0.03 | $155.70 | $155.70 | 100 |
12:35 PM | $155.67 | Up $0.02 | $155.67 | $155.67 | 100 |
12:34 PM | $155.65 | Up $0.07 | $155.65 | $155.59 | 3,200 |
12:33 PM | $155.58 | Down $ -0.04 | $155.60 | $155.55 | 900 |
12:32 PM | $155.62 | Down $ -0.01 | $155.62 | $155.62 | 300 |
12:31 PM | $155.63 | Down $ -0.01 | $155.63 | $155.63 | 700 |
12:30 PM | $155.64 | Up $0.07 | $155.64 | $155.58 | 1,100 |
12:29 PM | $155.57 | Down $ -0.09 | $155.64 | $155.56 | 4,500 |
12:28 PM | $155.66 | Up $0.03 | $155.67 | $155.63 | 2,200 |
12:27 PM | $155.63 | Up $0.01 | $155.63 | $155.60 | 2,100 |
12:26 PM | $155.62 | Down $ -0.02 | $155.64 | $155.62 | 700 |
12:25 PM | $155.64 | Up $0.03 | $155.64 | $155.60 | 3,100 |
12:24 PM | $155.61 | Up $0.02 | $155.62 | $155.61 | 500 |
12:23 PM | $155.59 | Down $ -0.01 | $155.60 | $155.58 | 2,800 |
12:22 PM | $155.60 | Up $0.06 | $155.62 | $155.56 | 2,600 |
12:21 PM | $155.54 | Up $0.03 | $155.54 | $155.54 | 700 |
12:20 PM | $155.51 | Down $ -0.02 | $155.55 | $155.51 | 1,300 |
12:19 PM | $155.53 | Up $0.05 | $155.59 | $155.48 | 4,200 |
12:18 PM | $155.48 | Up $0.06 | $155.48 | $155.44 | 2,600 |
12:17 PM | $155.42 | Down $ -0.03 | $155.43 | $155.38 | 1,000 |
12:16 PM | $155.45 | Up $0.12 | $155.45 | $155.38 | 600 |
12:15 PM | $155.33 | Up $0.02 | $155.33 | $155.33 | 800 |
12:14 PM | $155.31 | Down $ -0.02 | $155.32 | $155.31 | 200 |
12:13 PM | $155.33 | Up $0.01 | $155.33 | $155.31 | 1,000 |
12:12 PM | $155.32 | Down $ -0.01 | $155.33 | $155.32 | 500 |
12:11 PM | $155.33 | Up $0.04 | $155.35 | $155.26 | 2,300 |
12:10 PM | $155.29 | Down $ -0.05 | $155.31 | $155.29 | 600 |
12:09 PM | $155.34 | Up $0.04 | $155.34 | $155.31 | 900 |
12:08 PM | $155.30 | Down $ -0.05 | $155.34 | $155.30 | 600 |
12:07 PM | $155.35 | Down $ -0.05 | $155.41 | $155.35 | 1,500 |
12:06 PM | $155.40 | Up $0.01 | $155.40 | $155.40 | 100 |
12:05 PM | $155.39 | Down $ -0.08 | $155.42 | $155.39 | 600 |
12:04 PM | $155.47 | Down $ -0.03 | $155.50 | $155.47 | 1,500 |
12:03 PM | $155.50 | Up $0.04 | $155.50 | $155.43 | 2,600 |
12:02 PM | $155.46 | Down $ -0.02 | $155.48 | $155.46 | 400 |
12:01 PM | $155.48 | Down $ -0.03 | $155.51 | $155.46 | 2,200 |
12:00 PM | $155.51 | Down $ -0.02 | $155.53 | $155.50 | 600 |
11:59 AM | $155.53 | Down $ -0.02 | $155.54 | $155.53 | 700 |
11:58 AM | $155.55 | Up $0.02 | $155.55 | $155.51 | 900 |
11:57 AM | $155.53 | Up $0.01 | $155.53 | $155.51 | 300 |
11:56 AM | $155.52 | Down $ -0.04 | $155.54 | $155.52 | 800 |
11:55 AM | $155.56 | Up $0.00 | $155.56 | $155.52 | 700 |
11:54 AM | $155.56 | Up $0.07 | $155.60 | $155.47 | 4,300 |
11:53 AM | $155.49 | Up $0.00 | $155.49 | $155.47 | 1,000 |
11:52 AM | $155.49 | Down $ -0.04 | $155.52 | $155.49 | 200 |
11:51 AM | $155.53 | Down $ -0.01 | $155.59 | $155.53 | 700 |
11:50 AM | $155.54 | Up $0.03 | $155.54 | $155.49 | 500 |
11:49 AM | $155.51 | Up $0.00 | $155.51 | $155.49 | 300 |
11:48 AM | $155.51 | Up $0.02 | $155.51 | $155.48 | 1,200 |
11:47 AM | $155.49 | Down $ -0.07 | $155.55 | $155.49 | 1,600 |
11:46 AM | $155.56 | Up $0.01 | $155.58 | $155.54 | 1,100 |
11:45 AM | $155.55 | Down $ -0.02 | $155.55 | $155.55 | 700 |
11:43 AM | $155.57 | Down $ -0.04 | $155.63 | $155.54 | 1,700 |
11:43 AM | $155.57 | Up $0.00 | $155.63 | $155.54 | 0 |
11:42 AM | $155.61 | Down $ -0.07 | $155.69 | $155.61 | 900 |
11:41 AM | $155.68 | Down $ -0.03 | $155.68 | $155.60 | 1,000 |
11:40 AM | $155.71 | Down $ -0.01 | $155.74 | $155.69 | 500 |
11:39 AM | $155.72 | Up $0.01 | $155.72 | $155.70 | 600 |
11:38 AM | $155.71 | Down $ -0.01 | $155.71 | $155.69 | 1,200 |
11:37 AM | $155.72 | Up $0.03 | $155.74 | $155.70 | 1,400 |
11:36 AM | $155.69 | Up $0.07 | $155.71 | $155.65 | 1,000 |
11:35 AM | $155.62 | Up $0.02 | $155.65 | $155.59 | 1,200 |
11:34 AM | $155.60 | Up $0.06 | $155.61 | $155.52 | 1,600 |
11:33 AM | $155.54 | Down $ -0.02 | $155.56 | $155.53 | 1,000 |
11:32 AM | $155.56 | Down $0.00 | $155.56 | $155.53 | 900 |
11:31 AM | $155.57 | Up $0.04 | $155.57 | $155.49 | 900 |
11:30 AM | $155.52 | Up $0.00 | $155.55 | $155.52 | 1,000 |
11:29 AM | $155.52 | Down $ -0.04 | $155.58 | $155.50 | 2,100 |
11:28 AM | $155.56 | Up $0.04 | $155.60 | $155.56 | 1,600 |
11:27 AM | $155.52 | Down $ -0.02 | $155.53 | $155.46 | 2,200 |
11:26 AM | $155.54 | Up $0.05 | $155.54 | $155.46 | 1,800 |
11:25 AM | $155.49 | Up $0.02 | $155.51 | $155.44 | 2,600 |
11:24 AM | $155.47 | Up $0.05 | $155.47 | $155.43 | 600 |
11:23 AM | $155.42 | Up $0.04 | $155.42 | $155.42 | 100 |
11:22 AM | $155.38 | Down $ -0.02 | $155.40 | $155.38 | 600 |
11:21 AM | $155.40 | Up $0.06 | $155.45 | $155.32 | 2,700 |
11:20 AM | $155.34 | Up $0.13 | $155.36 | $155.28 | 1,200 |
11:19 AM | $155.21 | Up $0.16 | $155.21 | $155.06 | 3,600 |
11:18 AM | $155.05 | Up $0.04 | $155.10 | $154.96 | 9,200 |
11:17 AM | $155.01 | Down $ -0.04 | $155.06 | $155.00 | 10,000 |
11:16 AM | $155.05 | Down $ -0.06 | $155.09 | $155.05 | 1,000 |
11:15 AM | $155.12 | Down $ -0.06 | $155.17 | $155.11 | 1,300 |
11:14 AM | $155.18 | Down $ -0.01 | $155.20 | $155.18 | 600 |
11:13 AM | $155.19 | Up $0.00 | $155.22 | $155.17 | 4,400 |
11:12 AM | $155.19 | Up $0.01 | $155.19 | $155.19 | 1,300 |
11:11 AM | $155.18 | Up $0.01 | $155.20 | $155.18 | 200 |
11:10 AM | $155.17 | Down $ -0.01 | $155.20 | $155.17 | 2,300 |
11:09 AM | $155.18 | Down $ -0.04 | $155.23 | $155.18 | 5,100 |
11:08 AM | $155.22 | Down $ -0.04 | $155.25 | $155.22 | 1,500 |
11:07 AM | $155.26 | Down $ -0.04 | $155.32 | $155.26 | 1,700 |
11:06 AM | $155.30 | Down $ -0.01 | $155.34 | $155.28 | 11,400 |
11:05 AM | $155.31 | Down $ -0.02 | $155.31 | $155.31 | 500 |
11:04 AM | $155.33 | Down $ -0.04 | $155.34 | $155.33 | 600 |
11:03 AM | $155.37 | Down $ -0.04 | $155.40 | $155.37 | 800 |
11:02 AM | $155.41 | Up $0.01 | $155.44 | $155.41 | 700 |
11:01 AM | $155.40 | Up $0.00 | $155.40 | $155.38 | 400 |
11:00 AM | $155.40 | Down $ -0.14 | $155.55 | $155.40 | 2,700 |
10:59 AM | $155.54 | Up $0.07 | $155.57 | $155.49 | 2,200 |
10:58 AM | $155.47 | Up $0.11 | $155.47 | $155.35 | 2,400 |
10:57 AM | $155.36 | Up $0.00 | $155.38 | $155.35 | 1,600 |
10:56 AM | $155.36 | Up $0.03 | $155.36 | $155.34 | 700 |
10:55 AM | $155.33 | Up $0.01 | $155.34 | $155.33 | 600 |
10:54 AM | $155.32 | Up $0.01 | $155.32 | $155.29 | 1,700 |
10:53 AM | $155.31 | Down $ -0.01 | $155.32 | $155.26 | 1,900 |
10:52 AM | $155.32 | Down $ -0.06 | $155.35 | $155.31 | 1,500 |
10:51 AM | $155.38 | Up $0.03 | $155.39 | $155.34 | 3,300 |
10:50 AM | $155.35 | Down $ -0.03 | $155.37 | $155.35 | 1,600 |
10:49 AM | $155.38 | Down $ -0.03 | $155.41 | $155.38 | 2,800 |
10:48 AM | $155.41 | Down $ -0.03 | $155.42 | $155.39 | 1,300 |
10:47 AM | $155.44 | Up $0.06 | $155.48 | $155.40 | 4,800 |
10:46 AM | $155.38 | Up $0.02 | $155.38 | $155.35 | 1,100 |
10:45 AM | $155.36 | Down $ -0.03 | $155.40 | $155.36 | 1,500 |
10:44 AM | $155.39 | Down $ -0.06 | $155.42 | $155.39 | 1,500 |
10:43 AM | $155.45 | Down $ -0.03 | $155.47 | $155.45 | 1,700 |
10:42 AM | $155.48 | Down $ -0.10 | $155.57 | $155.46 | 4,400 |
10:41 AM | $155.58 | Down $ -0.04 | $155.61 | $155.58 | 900 |
10:40 AM | $155.62 | Down $ -0.06 | $155.65 | $155.61 | 900 |
10:39 AM | $155.68 | Down $ -0.03 | $155.70 | $155.67 | 900 |
10:38 AM | $155.71 | Down $ -0.03 | $155.75 | $155.71 | 1,700 |
10:37 AM | $155.74 | Up $0.01 | $155.76 | $155.72 | 1,400 |
10:36 AM | $155.73 | Down $ -0.03 | $155.76 | $155.71 | 1,100 |
10:35 AM | $155.76 | Down $ -0.02 | $155.76 | $155.71 | 1,200 |
10:34 AM | $155.78 | Up $0.03 | $155.83 | $155.75 | 2,600 |
10:33 AM | $155.75 | Down $ -0.10 | $155.89 | $155.75 | 2,300 |
10:32 AM | $155.85 | Down $ -0.06 | $155.94 | $155.85 | 2,300 |
10:31 AM | $155.91 | Down $ -0.01 | $155.93 | $155.89 | 1,200 |
10:30 AM | $155.92 | Up $0.00 | $155.94 | $155.90 | 800 |
10:29 AM | $155.92 | Up $0.00 | $155.92 | $155.89 | 700 |
10:28 AM | $155.92 | Up $0.03 | $155.92 | $155.89 | 900 |
10:27 AM | $155.89 | Up $0.12 | $155.89 | $155.77 | 2,000 |
10:26 AM | $155.77 | Down $ -0.09 | $155.80 | $155.77 | 1,500 |
10:25 AM | $155.86 | Up $0.00 | $155.88 | $155.84 | 900 |
10:24 AM | $155.86 | Down $ -0.03 | $155.91 | $155.86 | 500 |
10:23 AM | $155.89 | Up $0.00 | $155.89 | $155.89 | 400 |
10:22 AM | $155.89 | Up $0.06 | $155.90 | $155.81 | 1,300 |
10:21 AM | $155.83 | Up $0.02 | $155.83 | $155.82 | 400 |
10:20 AM | $155.81 | Up $0.06 | $155.81 | $155.78 | 1,200 |
10:19 AM | $155.75 | Down $ -0.03 | $155.79 | $155.75 | 2,500 |
10:18 AM | $155.78 | Up $0.00 | $155.79 | $155.78 | 500 |
10:17 AM | $155.78 | Down $ -0.04 | $155.78 | $155.77 | 700 |
10:16 AM | $155.82 | Down $ -0.07 | $155.90 | $155.82 | 1,700 |
10:15 AM | $155.89 | Up $0.04 | $155.89 | $155.85 | 700 |
10:14 AM | $155.85 | Up $0.11 | $155.85 | $155.76 | 900 |
10:13 AM | $155.74 | Down $ -0.05 | $155.80 | $155.74 | 600 |
10:12 AM | $155.79 | Up $0.00 | $155.82 | $155.76 | 3,200 |
10:11 AM | $155.79 | Down $ -0.01 | $155.79 | $155.74 | 1,100 |
10:10 AM | $155.80 | Up $0.02 | $155.83 | $155.72 | 1,200 |
10:09 AM | $155.78 | Down $ -0.03 | $155.78 | $155.75 | 800 |
10:08 AM | $155.81 | Down $ -0.01 | $155.82 | $155.78 | 700 |
10:07 AM | $155.82 | Down $ -0.08 | $155.87 | $155.82 | 1,300 |
10:06 AM | $155.90 | Up $0.01 | $155.90 | $155.85 | 1,900 |
10:05 AM | $155.89 | Up $0.03 | $155.89 | $155.86 | 500 |
10:04 AM | $155.86 | Up $0.04 | $155.88 | $155.83 | 1,500 |
10:03 AM | $155.82 | Up $0.08 | $155.82 | $155.77 | 1,000 |
10:02 AM | $155.74 | Down $ -0.03 | $155.79 | $155.72 | 2,600 |
10:01 AM | $155.77 | Up $0.01 | $155.77 | $155.70 | 1,900 |
10:00 AM | $155.76 | Down $ -0.08 | $155.84 | $155.76 | 2,700 |
09:59 AM | $155.84 | Up $0.00 | $155.86 | $155.80 | 2,100 |
09:58 AM | $155.84 | Up $0.02 | $155.85 | $155.80 | 2,800 |
09:57 AM | $155.82 | Up $0.04 | $155.85 | $155.79 | 3,300 |
09:56 AM | $155.78 | Down $ -0.01 | $155.88 | $155.78 | 3,200 |
09:55 AM | $155.79 | Up $0.04 | $155.79 | $155.76 | 1,500 |
09:54 AM | $155.75 | Up $0.03 | $155.75 | $155.72 | 2,000 |
09:53 AM | $155.72 | Down $ -0.01 | $155.76 | $155.70 | 2,600 |
09:52 AM | $155.73 | Up $0.01 | $155.73 | $155.65 | 2,600 |
09:51 AM | $155.72 | Up $0.17 | $155.73 | $155.54 | 4,000 |
09:50 AM | $155.55 | Up $0.01 | $155.65 | $155.55 | 1,600 |
09:49 AM | $155.54 | Down $ -0.02 | $155.54 | $155.47 | 1,900 |
09:48 AM | $155.56 | Down $ -0.03 | $155.61 | $155.55 | 2,900 |
09:47 AM | $155.59 | Up $0.07 | $155.60 | $155.49 | 1,900 |
09:46 AM | $155.52 | Down $ -0.11 | $155.66 | $155.47 | 9,100 |
09:45 AM | $155.63 | Down $ -0.17 | $155.78 | $155.63 | 4,200 |
09:44 AM | $155.80 | Down $ -0.23 | $155.98 | $155.80 | 2,700 |
09:43 AM | $156.03 | Up $0.15 | $156.03 | $155.92 | 2,200 |
09:42 AM | $155.88 | Up $0.01 | $155.92 | $155.82 | 3,100 |
09:41 AM | $155.87 | Up $0.09 | $155.87 | $155.77 | 2,900 |
09:40 AM | $155.78 | Up $0.10 | $155.78 | $155.70 | 900 |
09:39 AM | $155.68 | Up $0.02 | $155.68 | $155.64 | 600 |
09:38 AM | $155.66 | Down $ -0.06 | $155.68 | $155.62 | 1,300 |
09:37 AM | $155.72 | Up $0.09 | $155.75 | $155.62 | 2,700 |
09:36 AM | $155.63 | Down $ -0.11 | $155.67 | $155.63 | 2,000 |
09:35 AM | $155.74 | Down $ -0.12 | $155.81 | $155.72 | 2,400 |
09:34 AM | $155.86 | Up $0.06 | $155.86 | $155.75 | 2,300 |
09:33 AM | $155.80 | Down $ -0.02 | $155.80 | $155.66 | 2,100 |
09:32 AM | $155.82 | Up $0.23 | $155.84 | $155.53 | 1,700 |
09:31 AM | $155.59 | Down $ -0.31 | $155.79 | $155.56 | 7,100 |
09:30 AM | $155.90 | Down $ -0.71 | $155.90 | $155.67 | 800 |
Previous close | $156.61 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
11-07-2025 | $155.66 | $155.52 | $156.15 | $155.26 | 2,153,300 |
10-07-2025 | $156.61 | $156.57 | $156.94 | $156.25 | 3,238,400 |
09-07-2025 | $154.75 | $155.24 | $155.40 | $154.60 | 1,968,800 |
08-07-2025 | $154.21 | $154.02 | $154.37 | $153.80 | 1,517,500 |
07-07-2025 | $152.96 | $153.77 | $153.94 | $152.68 | 2,601,100 |
04-07-2025 | $153.80 | $153.99 | $154.19 | $153.80 | 349,200 |
03-07-2025 | $154.09 | $153.49 | $154.10 | $153.40 | 1,250,100 |
02-07-2025 | $152.35 | $151.53 | $152.49 | $151.35 | 2,097,400 |
30-06-2025 | $150.91 | $150.18 | $150.93 | $150.12 | 2,830,800 |
27-06-2025 | $149.56 | $149.74 | $149.83 | $149.19 | 2,399,500 |
26-06-2025 | $148.87 | $147.96 | $148.87 | $147.96 | 2,780,700 |
25-06-2025 | $146.33 | $146.04 | $146.42 | $146.01 | 1,046,000 |
24-06-2025 | $146.55 | $145.86 | $146.80 | $145.84 | 1,362,800 |
23-06-2025 | $144.70 | $144.23 | $144.75 | $143.35 | 947,100 |
20-06-2025 | $144.64 | $144.86 | $145.01 | $144.27 | 2,555,300 |
19-06-2025 | $144.27 | $144.47 | $144.90 | $144.08 | 753,000 |
18-06-2025 | $145.57 | $145.02 | $145.73 | $144.87 | 893,700 |
17-06-2025 | $144.91 | $145.18 | $145.34 | $144.65 | 995,700 |
16-06-2025 | $145.19 | $146.65 | $146.72 | $145.06 | 941,000 |
13-06-2025 | $145.29 | $146.14 | $146.34 | $145.23 | 934,600 |
12-06-2025 | $147.60 | $147.14 | $147.60 | $146.85 | 618,700 |
11-06-2025 | $147.29 | $147.48 | $147.75 | $147.20 | 597,900 |
10-06-2025 | $147.55 | $148.00 | $148.14 | $147.45 | 816,800 |
09-06-2025 | $147.91 | $147.58 | $148.28 | $147.40 | 567,000 |
06-06-2025 | $148.29 | $148.26 | $148.54 | $148.15 | 1,010,400 |
05-06-2025 | $148.02 | $148.38 | $148.69 | $147.92 | 869,200 |
04-06-2025 | $148.12 | $147.46 | $148.12 | $147.33 | 927,600 |
03-06-2025 | $147.94 | $147.55 | $148.18 | $147.33 | 1,017,900 |
02-06-2025 | $147.83 | $147.29 | $148.02 | $147.19 | 1,616,300 |
30-05-2025 | $147.37 | $147.99 | $148.02 | $147.07 | 2,533,100 |
Graphs are not available, please refer to the detailed table