Quotes and Market Data
Find a quote
BANK OF MONTREAL
154.69 Down -0.87 (-0.56 %)
Delayed : 2025/07/15 17:00:00
- Previous close $155.56
- Opening $155.46
- Price Ask $154.50
- Price Bid $154.50
- Size Bid 2
- Size Ask 4
- Today High $155.83
- Today Low $154.37
- 52 Weeks High $156.94
- 52 Weeks Low $109.02
- Volume 1,802,720
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $155.66 | Up $0.01 | $155.66 | $155.66 | 1,468,100 |
| 03:59 PM | $155.65 | Up $0.02 | $155.68 | $155.59 | 29,300 |
| 03:58 PM | $155.63 | Up $0.00 | $155.67 | $155.59 | 28,400 |
| 03:57 PM | $155.63 | Down $ -0.04 | $155.70 | $155.63 | 10,400 |
| 03:56 PM | $155.67 | Down $ -0.17 | $155.83 | $155.67 | 21,300 |
| 03:55 PM | $155.84 | Up $0.00 | $155.90 | $155.84 | 22,900 |
| 03:54 PM | $155.84 | Up $0.06 | $155.86 | $155.79 | 30,700 |
| 03:53 PM | $155.78 | Down $ -0.06 | $155.85 | $155.76 | 15,700 |
| 03:52 PM | $155.84 | Down $ -0.06 | $155.91 | $155.84 | 11,700 |
| 03:51 PM | $155.91 | Down $ -0.01 | $155.95 | $155.87 | 13,300 |
| 03:50 PM | $155.92 | Up $0.07 | $156.15 | $155.86 | 50,400 |
| 03:49 PM | $155.85 | Up $0.03 | $155.86 | $155.80 | 3,500 |
| 03:48 PM | $155.82 | Down $ -0.05 | $155.88 | $155.82 | 8,800 |
| 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 | 7,800 |
| 03:45 PM | $155.76 | Up $0.00 | $155.78 | $155.75 | 4,800 |
| 03:44 PM | $155.76 | Down $ -0.03 | $155.79 | $155.76 | 2,500 |
| 03:43 PM | $155.79 | Up $0.06 | $155.79 | $155.74 | 2,700 |
| 03:42 PM | $155.73 | Up $0.00 | $155.75 | $155.73 | 3,000 |
| 03:41 PM | $155.73 | Down $ -0.02 | $155.74 | $155.72 | 1,700 |
| 03:40 PM | $155.74 | Up $0.03 | $155.79 | $155.72 | 2,600 |
| 03:39 PM | $155.71 | Up $0.02 | $155.71 | $155.68 | 2,000 |
| 03:38 PM | $155.69 | Down $ -0.01 | $155.71 | $155.68 | 1,800 |
| 03:37 PM | $155.70 | Down $ -0.02 | $155.72 | $155.69 | 2,800 |
| 03:36 PM | $155.72 | Down $ -0.03 | $155.75 | $155.72 | 1,600 |
| 03:35 PM | $155.75 | Up $0.00 | $155.76 | $155.71 | 3,200 |
| 03:34 PM | $155.75 | Up $0.02 | $155.75 | $155.72 | 1,500 |
| 03:33 PM | $155.73 | Down $ -0.02 | $155.75 | $155.73 | 1,100 |
| 03:32 PM | $155.75 | Up $0.03 | $155.76 | $155.73 | 2,500 |
| 03:31 PM | $155.72 | Down $ -0.02 | $155.75 | $155.72 | 3,300 |
| 03:30 PM | $155.74 | Up $0.08 | $155.74 | $155.65 | 4,000 |
| 03:29 PM | $155.66 | Down $ -0.01 | $155.68 | $155.66 | 1,700 |
| 03:28 PM | $155.67 | Up $0.00 | $155.69 | $155.67 | 1,500 |
| 03:27 PM | $155.67 | Up $0.02 | $155.67 | $155.65 | 2,300 |
| 03:26 PM | $155.65 | Up $0.03 | $155.66 | $155.64 | 2,600 |
| 03:25 PM | $155.62 | Down $ -0.01 | $155.63 | $155.61 | 4,700 |
| 03:24 PM | $155.63 | Up $0.01 | $155.63 | $155.61 | 1,400 |
| 03:23 PM | $155.62 | Down $ -0.01 | $155.65 | $155.61 | 1,900 |
| 03:22 PM | $155.64 | Up $0.02 | $155.64 | $155.61 | 1,700 |
| 03:21 PM | $155.61 | Up $0.01 | $155.63 | $155.59 | 3,400 |
| 03:20 PM | $155.60 | Up $0.02 | $155.61 | $155.59 | 3,100 |
| 03:19 PM | $155.58 | Down $ -0.05 | $155.63 | $155.58 | 2,100 |
| 03:18 PM | $155.64 | Up $0.03 | $155.64 | $155.60 | 1,300 |
| 03:17 PM | $155.60 | Down $ -0.01 | $155.60 | $155.58 | 1,900 |
| 03:16 PM | $155.61 | Up $0.02 | $155.61 | $155.60 | 1,000 |
| 03:15 PM | $155.59 | Down $ -0.08 | $155.67 | $155.59 | 2,600 |
| 03:14 PM | $155.67 | Up $0.04 | $155.67 | $155.65 | 1,200 |
| 03:13 PM | $155.63 | Up $0.04 | $155.63 | $155.59 | 2,300 |
| 03:12 PM | $155.59 | Up $0.00 | $155.60 | $155.58 | 2,800 |
| 03:11 PM | $155.59 | Up $0.02 | $155.59 | $155.56 | 2,000 |
| 03:10 PM | $155.57 | Up $0.01 | $155.59 | $155.57 | 3,000 |
| 03:09 PM | $155.56 | Down $ -0.01 | $155.59 | $155.55 | 1,400 |
| 03:08 PM | $155.57 | Down $ -0.02 | $155.58 | $155.57 | 400 |
| 03:07 PM | $155.59 | Down $ -0.01 | $155.63 | $155.59 | 3,500 |
| 03:06 PM | $155.60 | Down $ -0.10 | $155.69 | $155.60 | 1,400 |
| 03:05 PM | $155.70 | Up $0.02 | $155.70 | $155.68 | 2,300 |
| 03:04 PM | $155.68 | Down $ -0.02 | $155.69 | $155.65 | 2,900 |
| 03:03 PM | $155.70 | Up $0.00 | $155.70 | $155.69 | 600 |
| 03:02 PM | $155.70 | Down $ -0.02 | $155.73 | $155.69 | 2,900 |
| 03:01 PM | $155.72 | Up $0.01 | $155.72 | $155.68 | 1,400 |
| 03:00 PM | $155.71 | Down $ -0.04 | $155.74 | $155.71 | 2,800 |
| 02:59 PM | $155.75 | Up $0.02 | $155.75 | $155.71 | 4,000 |
| 02:58 PM | $155.73 | Down $ -0.09 | $155.80 | $155.73 | 1,900 |
| 02:57 PM | $155.82 | Up $0.02 | $155.86 | $155.79 | 3,100 |
| 02:56 PM | $155.80 | Up $0.01 | $155.80 | $155.79 | 700 |
| 02:55 PM | $155.79 | Up $0.00 | $155.80 | $155.79 | 1,000 |
| 02:54 PM | $155.79 | Up $0.00 | $155.80 | $155.79 | 900 |
| 02:53 PM | $155.79 | Up $0.00 | $155.83 | $155.78 | 4,600 |
| 02:52 PM | $155.79 | Up $0.15 | $155.79 | $155.65 | 4,200 |
| 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 | 5,400 |
| 02:49 PM | $155.60 | Down $0.00 | $155.62 | $155.60 | 1,900 |
| 02:48 PM | $155.61 | Up $0.00 | $155.62 | $155.59 | 3,300 |
| 02:47 PM | $155.60 | Down $ -0.01 | $155.62 | $155.58 | 1,800 |
| 02:46 PM | $155.61 | Down $ -0.08 | $155.69 | $155.61 | 6,100 |
| 02:45 PM | $155.69 | Up $0.03 | $155.70 | $155.66 | 2,900 |
| 02:44 PM | $155.66 | Up $0.01 | $155.66 | $155.66 | 500 |
| 02:43 PM | $155.65 | Up $0.06 | $155.65 | $155.63 | 1,500 |
| 02:41 PM | $155.59 | Down $ -0.02 | $155.64 | $155.59 | 3,200 |
| 02:41 PM | $155.59 | Up $0.00 | $155.64 | $155.59 | 0 |
| 02:40 PM | $155.61 | Up $0.01 | $155.61 | $155.61 | 300 |
| 02:39 PM | $155.60 | Up $0.01 | $155.64 | $155.60 | 3,900 |
| 02:38 PM | $155.59 | Down $ -0.02 | $155.59 | $155.58 | 3,000 |
| 02:37 PM | $155.61 | Up $0.07 | $155.61 | $155.56 | 3,400 |
| 02:36 PM | $155.55 | Down $ -0.02 | $155.56 | $155.55 | 1,500 |
| 02:35 PM | $155.56 | Up $0.07 | $155.56 | $155.49 | 6,400 |
| 02:34 PM | $155.49 | Up $0.03 | $155.49 | $155.47 | 1,100 |
| 02:33 PM | $155.46 | Up $0.03 | $155.48 | $155.42 | 1,800 |
| 02:32 PM | $155.43 | Down $ -0.01 | $155.45 | $155.42 | 2,100 |
| 02:31 PM | $155.44 | Down $ -0.03 | $155.48 | $155.44 | 1,900 |
| 02:30 PM | $155.47 | Up $0.02 | $155.49 | $155.46 | 2,600 |
| 02:29 PM | $155.45 | Down $ -0.02 | $155.47 | $155.45 | 1,300 |
| 02:28 PM | $155.47 | Up $0.07 | $155.47 | $155.39 | 3,500 |
| 02:27 PM | $155.40 | Up $0.00 | $155.42 | $155.40 | 1,000 |
| 02:26 PM | $155.40 | Up $0.03 | $155.42 | $155.38 | 1,700 |
| 02:25 PM | $155.37 | Up $0.00 | $155.38 | $155.37 | 1,300 |
| 02:24 PM | $155.37 | Down $ -0.01 | $155.38 | $155.37 | 1,000 |
| 02:23 PM | $155.38 | Up $0.00 | $155.42 | $155.35 | 4,800 |
| 02:22 PM | $155.38 | Up $0.01 | $155.39 | $155.35 | 3,900 |
| 02:21 PM | $155.37 | Up $0.00 | $155.37 | $155.35 | 2,500 |
| 02:20 PM | $155.37 | Up $0.02 | $155.37 | $155.35 | 1,200 |
| 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 | 1,800 |
| 02:17 PM | $155.37 | Down $ -0.04 | $155.40 | $155.37 | 1,000 |
| 02:16 PM | $155.41 | Up $0.03 | $155.41 | $155.36 | 3,500 |
| 02:15 PM | $155.39 | Down $0.00 | $155.39 | $155.37 | 1,000 |
| 02:14 PM | $155.39 | Down $ -0.03 | $155.42 | $155.39 | 1,200 |
| 02:13 PM | $155.42 | Up $0.05 | $155.45 | $155.38 | 5,600 |
| 02:12 PM | $155.37 | Down $0.00 | $155.39 | $155.37 | 1,600 |
| 02:11 PM | $155.38 | Down $ -0.03 | $155.40 | $155.36 | 5,500 |
| 02:10 PM | $155.40 | Up $0.03 | $155.40 | $155.37 | 3,900 |
| 02:09 PM | $155.37 | Down $ -0.02 | $155.39 | $155.37 | 2,000 |
| 02:08 PM | $155.39 | Down $ -0.02 | $155.41 | $155.39 | 1,000 |
| 02:07 PM | $155.41 | Down $ -0.03 | $155.45 | $155.40 | 1,300 |
| 02:06 PM | $155.44 | Down $ -0.05 | $155.49 | $155.44 | 2,600 |
| 02:05 PM | $155.49 | Down $ -0.01 | $155.51 | $155.49 | 1,700 |
| 02:04 PM | $155.51 | Down $ -0.02 | $155.52 | $155.51 | 1,600 |
| 02:03 PM | $155.52 | Up $0.00 | $155.52 | $155.51 | 1,800 |
| 02:02 PM | $155.52 | Up $0.01 | $155.52 | $155.50 | 1,600 |
| 02:01 PM | $155.51 | Down $ -0.03 | $155.52 | $155.50 | 1,400 |
| 02:00 PM | $155.54 | Up $0.04 | $155.57 | $155.50 | 4,600 |
| 01:59 PM | $155.50 | Up $0.00 | $155.51 | $155.50 | 2,600 |
| 01:58 PM | $155.49 | Down $0.00 | $155.50 | $155.48 | 1,300 |
| 01:57 PM | $155.50 | Down $ -0.03 | $155.50 | $155.48 | 2,500 |
| 01:56 PM | $155.52 | Up $0.00 | $155.52 | $155.51 | 700 |
| 01:55 PM | $155.52 | Up $0.00 | $155.52 | $155.52 | 500 |
| 01:54 PM | $155.52 | Down $ -0.05 | $155.58 | $155.49 | 3,700 |
| 01:53 PM | $155.57 | Up $0.00 | $155.58 | $155.57 | 1,400 |
| 01:52 PM | $155.57 | Up $0.01 | $155.58 | $155.55 | 3,100 |
| 01:51 PM | $155.56 | Up $0.01 | $155.56 | $155.52 | 1,300 |
| 01:50 PM | $155.55 | Up $0.06 | $155.56 | $155.50 | 2,400 |
| 01:49 PM | $155.50 | Up $0.02 | $155.50 | $155.48 | 3,200 |
| 01:48 PM | $155.48 | Down $ -0.01 | $155.48 | $155.48 | 1,700 |
| 01:47 PM | $155.49 | Down $ -0.05 | $155.57 | $155.46 | 2,600 |
| 01:46 PM | $155.54 | Down $ -0.05 | $155.59 | $155.54 | 1,100 |
| 01:45 PM | $155.59 | Down $ -0.06 | $155.68 | $155.58 | 3,700 |
| 01:44 PM | $155.65 | Up $0.03 | $155.65 | $155.63 | 600 |
| 01:43 PM | $155.62 | Up $0.01 | $155.64 | $155.60 | 1,300 |
| 01:42 PM | $155.61 | Up $0.00 | $155.62 | $155.58 | 1,200 |
| 01:41 PM | $155.61 | Up $0.00 | $155.62 | $155.59 | 700 |
| 01:40 PM | $155.61 | Up $0.02 | $155.62 | $155.59 | 2,800 |
| 01:39 PM | $155.59 | Up $0.04 | $155.60 | $155.57 | 5,900 |
| 01:38 PM | $155.55 | Down $ -0.04 | $155.58 | $155.55 | 1,100 |
| 01:37 PM | $155.59 | Down $ -0.02 | $155.60 | $155.58 | 1,600 |
| 01:36 PM | $155.61 | Up $0.00 | $155.61 | $155.60 | 1,500 |
| 01:35 PM | $155.61 | Up $0.01 | $155.61 | $155.60 | 200 |
| 01:34 PM | $155.60 | Down $ -0.01 | $155.61 | $155.60 | 800 |
| 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 | 1,100 |
| 01:31 PM | $155.61 | Down $ -0.09 | $155.68 | $155.61 | 2,500 |
| 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 | 800 |
| 01:28 PM | $155.70 | Up $0.00 | $155.70 | $155.68 | 1,000 |
| 01:27 PM | $155.70 | Down $ -0.01 | $155.70 | $155.70 | 200 |
| 01:26 PM | $155.71 | Up $0.01 | $155.72 | $155.71 | 1,100 |
| 01:25 PM | $155.70 | Up $0.01 | $155.73 | $155.67 | 2,900 |
| 01:24 PM | $155.69 | Down $ -0.03 | $155.73 | $155.69 | 1,100 |
| 01:23 PM | $155.72 | Up $0.01 | $155.72 | $155.70 | 600 |
| 01:22 PM | $155.71 | Down $ -0.01 | $155.73 | $155.71 | 1,600 |
| 01:21 PM | $155.72 | Up $0.00 | $155.72 | $155.71 | 600 |
| 01:20 PM | $155.72 | Up $0.02 | $155.72 | $155.71 | 300 |
| 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 | 1,800 |
| 01:17 PM | $155.70 | Down $ -0.01 | $155.70 | $155.70 | 300 |
| 01:16 PM | $155.71 | Down $ -0.03 | $155.73 | $155.71 | 1,800 |
| 01:15 PM | $155.74 | Down $ -0.01 | $155.76 | $155.73 | 2,100 |
| 01:14 PM | $155.75 | Up $0.01 | $155.76 | $155.75 | 1,000 |
| 01:13 PM | $155.74 | Up $0.03 | $155.75 | $155.72 | 1,900 |
| 01:12 PM | $155.71 | Down $ -0.03 | $155.73 | $155.71 | 1,100 |
| 01:11 PM | $155.74 | Up $0.06 | $155.74 | $155.70 | 1,000 |
| 01:10 PM | $155.69 | Down $ -0.01 | $155.69 | $155.68 | 300 |
| 01:09 PM | $155.70 | Down $ -0.02 | $155.71 | $155.69 | 1,300 |
| 01:08 PM | $155.72 | Down $ -0.02 | $155.73 | $155.71 | 1,100 |
| 01:07 PM | $155.74 | Up $0.01 | $155.74 | $155.72 | 1,200 |
| 01:06 PM | $155.73 | Up $0.03 | $155.73 | $155.72 | 500 |
| 01:05 PM | $155.70 | Up $0.01 | $155.70 | $155.67 | 1,100 |
| 01:04 PM | $155.69 | Down $ -0.02 | $155.72 | $155.69 | 1,000 |
| 01:03 PM | $155.71 | Down $ -0.02 | $155.73 | $155.71 | 700 |
| 01:02 PM | $155.73 | Down $ -0.01 | $155.76 | $155.73 | 1,900 |
| 01:01 PM | $155.74 | Up $0.01 | $155.74 | $155.73 | 900 |
| 01:00 PM | $155.73 | Down $ -0.06 | $155.78 | $155.68 | 4,100 |
| 12:59 PM | $155.79 | Up $0.00 | $155.80 | $155.78 | 600 |
| 12:58 PM | $155.79 | Up $0.00 | $155.79 | $155.76 | 1,600 |
| 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 | 2,700 |
| 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 | 1,800 |
| 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 | 1,500 |
| 12:49 PM | $155.64 | Up $0.00 | $155.65 | $155.63 | 800 |
| 12:48 PM | $155.64 | Down $ -0.01 | $155.64 | $155.63 | 400 |
| 12:47 PM | $155.65 | Down $ -0.04 | $155.69 | $155.65 | 1,500 |
| 12:46 PM | $155.69 | Up $0.00 | $155.73 | $155.68 | 2,100 |
| 12:45 PM | $155.69 | Up $0.02 | $155.69 | $155.66 | 1,400 |
| 12:44 PM | $155.67 | Up $0.00 | $155.67 | $155.67 | 200 |
| 12:43 PM | $155.67 | Down $ -0.02 | $155.69 | $155.67 | 1,100 |
| 12:42 PM | $155.69 | Down $ -0.02 | $155.73 | $155.69 | 1,500 |
| 12:41 PM | $155.71 | Up $0.00 | $155.71 | $155.66 | 2,600 |
| 12:40 PM | $155.71 | Up $0.00 | $155.74 | $155.71 | 1,000 |
| 12:39 PM | $155.71 | Down $ -0.04 | $155.75 | $155.70 | 2,100 |
| 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 | 3,700 |
| 12:33 PM | $155.58 | Down $ -0.03 | $155.60 | $155.55 | 1,000 |
| 12:32 PM | $155.61 | Down $ -0.02 | $155.62 | $155.61 | 400 |
| 12:31 PM | $155.63 | Down $ -0.01 | $155.64 | $155.63 | 800 |
| 12:30 PM | $155.64 | Up $0.07 | $155.64 | $155.58 | 1,500 |
| 12:29 PM | $155.57 | Down $ -0.10 | $155.65 | $155.56 | 5,600 |
| 12:28 PM | $155.67 | Up $0.04 | $155.67 | $155.63 | 2,300 |
| 12:27 PM | $155.63 | Up $0.01 | $155.63 | $155.60 | 2,400 |
| 12:26 PM | $155.62 | Down $ -0.02 | $155.64 | $155.62 | 1,200 |
| 12:25 PM | $155.64 | Up $0.02 | $155.64 | $155.60 | 3,900 |
| 12:24 PM | $155.62 | Up $0.03 | $155.62 | $155.60 | 800 |
| 12:23 PM | $155.59 | Down $ -0.01 | $155.60 | $155.58 | 2,800 |
| 12:22 PM | $155.60 | Up $0.08 | $155.62 | $155.56 | 2,600 |
| 12:21 PM | $155.52 | Up $0.01 | $155.55 | $155.52 | 1,100 |
| 12:20 PM | $155.51 | Down $ -0.02 | $155.55 | $155.51 | 2,000 |
| 12:19 PM | $155.53 | Up $0.04 | $155.59 | $155.48 | 5,500 |
| 12:18 PM | $155.49 | Up $0.07 | $155.49 | $155.44 | 2,900 |
| 12:17 PM | $155.42 | Down $ -0.03 | $155.43 | $155.38 | 1,000 |
| 12:16 PM | $155.45 | Up $0.11 | $155.45 | $155.35 | 1,100 |
| 12:15 PM | $155.34 | Up $0.03 | $155.34 | $155.33 | 1,200 |
| 12:14 PM | $155.31 | Down $ -0.02 | $155.32 | $155.31 | 800 |
| 12:13 PM | $155.33 | Up $0.01 | $155.33 | $155.30 | 1,300 |
| 12:12 PM | $155.32 | Down $ -0.01 | $155.33 | $155.32 | 500 |
| 12:11 PM | $155.33 | Up $0.05 | $155.36 | $155.26 | 2,500 |
| 12:10 PM | $155.28 | Down $ -0.06 | $155.31 | $155.28 | 900 |
| 12:09 PM | $155.34 | Up $0.04 | $155.34 | $155.31 | 1,000 |
| 12:08 PM | $155.30 | Down $ -0.05 | $155.35 | $155.30 | 900 |
| 12:07 PM | $155.35 | Down $ -0.05 | $155.42 | $155.35 | 1,600 |
| 12:06 PM | $155.40 | Up $0.01 | $155.40 | $155.40 | 300 |
| 12:05 PM | $155.39 | Down $ -0.08 | $155.44 | $155.39 | 700 |
| 12:04 PM | $155.47 | Down $ -0.03 | $155.50 | $155.47 | 1,500 |
| 12:03 PM | $155.50 | Up $0.05 | $155.50 | $155.43 | 3,000 |
| 12:02 PM | $155.45 | Down $ -0.03 | $155.48 | $155.45 | 600 |
| 12:01 PM | $155.48 | Down $ -0.03 | $155.51 | $155.46 | 2,500 |
| 12:00 PM | $155.51 | Down $ -0.02 | $155.53 | $155.50 | 800 |
| 11:59 AM | $155.53 | Down $ -0.02 | $155.55 | $155.53 | 1,700 |
| 11:58 AM | $155.55 | Up $0.02 | $155.55 | $155.51 | 1,000 |
| 11:57 AM | $155.53 | Up $0.01 | $155.53 | $155.50 | 600 |
| 11:56 AM | $155.52 | Down $ -0.03 | $155.56 | $155.52 | 1,000 |
| 11:55 AM | $155.55 | Down $ -0.01 | $155.55 | $155.52 | 700 |
| 11:54 AM | $155.56 | Up $0.07 | $155.61 | $155.47 | 5,400 |
| 11:53 AM | $155.49 | Up $0.00 | $155.49 | $155.47 | 1,100 |
| 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 | 1,200 |
| 11:50 AM | $155.54 | Up $0.05 | $155.54 | $155.49 | 800 |
| 11:49 AM | $155.49 | Down $ -0.02 | $155.51 | $155.49 | 400 |
| 11:48 AM | $155.51 | Up $0.05 | $155.51 | $155.48 | 1,200 |
| 11:47 AM | $155.46 | Down $ -0.10 | $155.55 | $155.46 | 2,400 |
| 11:46 AM | $155.56 | Up $0.01 | $155.58 | $155.54 | 1,700 |
| 11:45 AM | $155.55 | Up $0.00 | $155.55 | $155.53 | 900 |
| 11:44 AM | $155.55 | Up $0.01 | $155.57 | $155.55 | 300 |
| 11:43 AM | $155.54 | Down $ -0.07 | $155.63 | $155.54 | 1,700 |
| 11:42 AM | $155.61 | Down $ -0.05 | $155.69 | $155.61 | 2,700 |
| 11:41 AM | $155.66 | Down $ -0.05 | $155.68 | $155.60 | 2,600 |
| 11:40 AM | $155.71 | Down $ -0.01 | $155.74 | $155.69 | 600 |
| 11:39 AM | $155.72 | Up $0.01 | $155.72 | $155.70 | 1,600 |
| 11:38 AM | $155.71 | Down $ -0.01 | $155.71 | $155.68 | 1,500 |
| 11:37 AM | $155.72 | Up $0.03 | $155.74 | $155.70 | 1,700 |
| 11:36 AM | $155.69 | Up $0.07 | $155.71 | $155.65 | 1,600 |
| 11:35 AM | $155.62 | Up $0.02 | $155.65 | $155.59 | 1,300 |
| 11:34 AM | $155.60 | Up $0.06 | $155.61 | $155.52 | 2,400 |
| 11:33 AM | $155.54 | Down $ -0.02 | $155.56 | $155.51 | 1,200 |
| 11:32 AM | $155.56 | Up $0.01 | $155.56 | $155.53 | 900 |
| 11:31 AM | $155.55 | Up $0.05 | $155.57 | $155.49 | 1,700 |
| 11:30 AM | $155.50 | Down $ -0.02 | $155.55 | $155.50 | 1,100 |
| 11:29 AM | $155.52 | Down $ -0.04 | $155.58 | $155.50 | 2,400 |
| 11:28 AM | $155.56 | Up $0.04 | $155.60 | $155.54 | 2,100 |
| 11:27 AM | $155.52 | Down $ -0.01 | $155.53 | $155.46 | 2,800 |
| 11:26 AM | $155.53 | Up $0.04 | $155.55 | $155.46 | 3,500 |
| 11:25 AM | $155.49 | Up $0.02 | $155.51 | $155.43 | 4,300 |
| 11:24 AM | $155.47 | Up $0.07 | $155.47 | $155.43 | 600 |
| 11:23 AM | $155.40 | Down $ -0.01 | $155.42 | $155.40 | 200 |
| 11:22 AM | $155.41 | Up $0.01 | $155.41 | $155.38 | 1,600 |
| 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 | 1,300 |
| 11:19 AM | $155.21 | Up $0.16 | $155.21 | $155.06 | 4,000 |
| 11:18 AM | $155.05 | Up $0.08 | $155.10 | $154.96 | 12,200 |
| 11:17 AM | $154.97 | Down $ -0.08 | $155.06 | $154.97 | 12,600 |
| 11:16 AM | $155.05 | Down $ -0.06 | $155.09 | $155.05 | 1,600 |
| 11:15 AM | $155.12 | Down $ -0.07 | $155.18 | $155.11 | 1,900 |
| 11:14 AM | $155.19 | Up $0.00 | $155.20 | $155.18 | 1,500 |
| 11:13 AM | $155.19 | Up $0.00 | $155.22 | $155.17 | 5,700 |
| 11:12 AM | $155.19 | Down $ -0.01 | $155.19 | $155.19 | 2,200 |
| 11:11 AM | $155.20 | Up $0.03 | $155.20 | $155.18 | 200 |
| 11:10 AM | $155.17 | Down $ -0.02 | $155.20 | $155.17 | 2,400 |
| 11:09 AM | $155.19 | Down $ -0.02 | $155.23 | $155.19 | 7,100 |
| 11:08 AM | $155.21 | Down $ -0.05 | $155.25 | $155.21 | 2,900 |
| 11:07 AM | $155.26 | Down $ -0.04 | $155.32 | $155.26 | 2,000 |
| 11:06 AM | $155.30 | Down $ -0.01 | $155.34 | $155.28 | 14,700 |
| 11:05 AM | $155.31 | Up $0.00 | $155.31 | $155.31 | 500 |
| 11:04 AM | $155.31 | Down $ -0.06 | $155.34 | $155.31 | 1,000 |
| 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 | $155.41 | $155.38 | 600 |
| 11:00 AM | $155.40 | Down $ -0.14 | $155.55 | $155.40 | 3,400 |
| 10:59 AM | $155.54 | Up $0.07 | $155.57 | $155.49 | 2,300 |
| 10:58 AM | $155.47 | Up $0.12 | $155.47 | $155.34 | 4,200 |
| 10:57 AM | $155.35 | Down $ -0.02 | $155.38 | $155.35 | 2,600 |
| 10:56 AM | $155.37 | Up $0.04 | $155.37 | $155.34 | 2,000 |
| 10:55 AM | $155.33 | Up $0.01 | $155.35 | $155.33 | 2,700 |
| 10:54 AM | $155.32 | Up $0.01 | $155.33 | $155.29 | 2,300 |
| 10:53 AM | $155.31 | Down $ -0.01 | $155.32 | $155.26 | 2,300 |
| 10:52 AM | $155.32 | Down $ -0.06 | $155.35 | $155.30 | 3,000 |
| 10:51 AM | $155.38 | Up $0.03 | $155.39 | $155.34 | 3,900 |
| 10:50 AM | $155.34 | Down $ -0.04 | $155.37 | $155.34 | 1,800 |
| 10:49 AM | $155.38 | Down $ -0.03 | $155.41 | $155.38 | 3,000 |
| 10:48 AM | $155.41 | Down $ -0.02 | $155.42 | $155.38 | 1,700 |
| 10:47 AM | $155.43 | Up $0.05 | $155.48 | $155.40 | 6,400 |
| 10:46 AM | $155.38 | Up $0.02 | $155.38 | $155.35 | 1,400 |
| 10:45 AM | $155.36 | Down $ -0.02 | $155.41 | $155.35 | 2,800 |
| 10:44 AM | $155.38 | Down $ -0.07 | $155.42 | $155.38 | 2,100 |
| 10:43 AM | $155.45 | Down $ -0.03 | $155.47 | $155.45 | 2,900 |
| 10:42 AM | $155.48 | Down $ -0.10 | $155.57 | $155.46 | 6,500 |
| 10:41 AM | $155.58 | Down $ -0.04 | $155.61 | $155.58 | 1,000 |
| 10:40 AM | $155.62 | Down $ -0.06 | $155.65 | $155.61 | 1,100 |
| 10:39 AM | $155.68 | Down $ -0.03 | $155.70 | $155.67 | 1,100 |
| 10:38 AM | $155.71 | Down $ -0.03 | $155.76 | $155.71 | 2,000 |
| 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 $ -0.01 | $155.76 | $155.71 | 1,500 |
| 10:34 AM | $155.77 | Up $0.02 | $155.83 | $155.75 | 4,200 |
| 10:33 AM | $155.75 | Down $ -0.10 | $155.89 | $155.75 | 2,900 |
| 10:32 AM | $155.85 | Down $ -0.08 | $155.94 | $155.85 | 2,700 |
| 10:31 AM | $155.93 | Up $0.01 | $155.93 | $155.89 | 1,400 |
| 10:30 AM | $155.92 | Up $0.00 | $155.94 | $155.90 | 900 |
| 10:29 AM | $155.92 | Up $0.00 | $155.92 | $155.89 | 1,000 |
| 10:28 AM | $155.92 | Up $0.03 | $155.92 | $155.89 | 1,000 |
| 10:27 AM | $155.89 | Up $0.12 | $155.89 | $155.77 | 3,200 |
| 10:26 AM | $155.77 | Down $ -0.09 | $155.85 | $155.77 | 1,800 |
| 10:25 AM | $155.86 | Up $0.00 | $155.88 | $155.84 | 1,100 |
| 10:24 AM | $155.86 | Down $ -0.03 | $155.91 | $155.86 | 1,000 |
| 10:23 AM | $155.89 | Up $0.00 | $155.89 | $155.89 | 500 |
| 10:22 AM | $155.89 | Up $0.06 | $155.90 | $155.81 | 1,700 |
| 10:21 AM | $155.83 | Up $0.02 | $155.83 | $155.80 | 1,100 |
| 10:20 AM | $155.81 | Up $0.03 | $155.82 | $155.78 | 1,400 |
| 10:19 AM | $155.78 | Up $0.00 | $155.79 | $155.75 | 3,100 |
| 10:18 AM | $155.78 | Up $0.02 | $155.79 | $155.76 | 600 |
| 10:17 AM | $155.76 | Down $ -0.06 | $155.80 | $155.76 | 1,200 |
| 10:16 AM | $155.82 | Down $ -0.07 | $155.90 | $155.82 | 2,200 |
| 10:15 AM | $155.89 | Up $0.04 | $155.89 | $155.85 | 1,200 |
| 10:14 AM | $155.85 | Up $0.11 | $155.85 | $155.76 | 2,100 |
| 10:13 AM | $155.74 | Down $ -0.05 | $155.80 | $155.74 | 1,000 |
| 10:12 AM | $155.79 | Up $0.00 | $155.83 | $155.76 | 3,600 |
| 10:11 AM | $155.79 | Down $ -0.02 | $155.80 | $155.74 | 1,400 |
| 10:10 AM | $155.81 | Up $0.03 | $155.83 | $155.72 | 1,700 |
| 10:09 AM | $155.78 | Down $ -0.03 | $155.78 | $155.75 | 1,200 |
| 10:08 AM | $155.81 | Up $0.00 | $155.82 | $155.75 | 1,300 |
| 10:07 AM | $155.81 | Down $ -0.09 | $155.87 | $155.81 | 1,700 |
| 10:06 AM | $155.90 | Up $0.01 | $155.90 | $155.85 | 2,000 |
| 10:05 AM | $155.89 | Up $0.04 | $155.89 | $155.86 | 1,100 |
| 10:04 AM | $155.85 | Up $0.03 | $155.88 | $155.83 | 3,200 |
| 10:03 AM | $155.82 | Up $0.08 | $155.82 | $155.75 | 1,300 |
| 10:02 AM | $155.74 | Down $ -0.03 | $155.80 | $155.72 | 3,900 |
| 10:01 AM | $155.77 | Up $0.01 | $155.77 | $155.70 | 2,300 |
| 10:00 AM | $155.76 | Down $ -0.08 | $155.84 | $155.75 | 3,300 |
| 09:59 AM | $155.84 | Up $0.00 | $155.86 | $155.80 | 3,100 |
| 09:58 AM | $155.84 | Up $0.02 | $155.85 | $155.80 | 3,100 |
| 09:57 AM | $155.82 | Up $0.01 | $155.85 | $155.79 | 4,100 |
| 09:56 AM | $155.81 | Up $0.02 | $155.88 | $155.78 | 3,700 |
| 09:55 AM | $155.79 | Up $0.05 | $155.81 | $155.74 | 2,600 |
| 09:54 AM | $155.74 | Up $0.02 | $155.76 | $155.72 | 2,400 |
| 09:53 AM | $155.72 | Up $0.01 | $155.76 | $155.70 | 3,100 |
| 09:52 AM | $155.71 | Down $ -0.01 | $155.73 | $155.63 | 3,000 |
| 09:51 AM | $155.72 | Up $0.17 | $155.73 | $155.54 | 5,300 |
| 09:50 AM | $155.55 | Up $0.01 | $155.65 | $155.55 | 2,300 |
| 09:49 AM | $155.54 | Down $ -0.02 | $155.55 | $155.47 | 3,000 |
| 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 | 2,800 |
| 09:46 AM | $155.52 | Down $ -0.14 | $155.66 | $155.47 | 17,900 |
| 09:45 AM | $155.66 | Down $ -0.21 | $155.83 | $155.66 | 5,200 |
| 09:44 AM | $155.87 | Down $ -0.16 | $155.98 | $155.87 | 2,700 |
| 09:43 AM | $156.03 | Up $0.15 | $156.03 | $155.92 | 2,300 |
| 09:42 AM | $155.88 | Up $0.01 | $155.92 | $155.82 | 3,600 |
| 09:41 AM | $155.87 | Up $0.09 | $155.87 | $155.77 | 3,000 |
| 09:40 AM | $155.78 | Up $0.10 | $155.78 | $155.67 | 1,700 |
| 09:39 AM | $155.68 | Up $0.06 | $155.70 | $155.64 | 700 |
| 09:38 AM | $155.62 | Down $ -0.11 | $155.70 | $155.61 | 2,000 |
| 09:37 AM | $155.73 | Up $0.10 | $155.75 | $155.62 | 2,900 |
| 09:36 AM | $155.63 | Down $ -0.11 | $155.67 | $155.63 | 2,100 |
| 09:35 AM | $155.74 | Down $ -0.12 | $155.81 | $155.71 | 4,100 |
| 09:34 AM | $155.86 | Up $0.06 | $155.86 | $155.74 | 5,400 |
| 09:33 AM | $155.80 | Down $ -0.04 | $155.80 | $155.66 | 2,200 |
| 09:32 AM | $155.84 | Up $0.25 | $155.84 | $155.53 | 2,100 |
| 09:31 AM | $155.59 | Down $ -0.31 | $155.79 | $155.56 | 8,200 |
| 09:30 AM | $155.90 | Down $ -0.71 | $155.90 | $155.67 | 16,800 |
| 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 | $149.75 | $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