Quotes and Market Data
Find a quote
BANK OF MONTREAL
119.44 Up 0.38 (0.32 %)
Delayed : 2023/03/30 16:00:01
- Previous close $119.06
- Opening $119.77
- Price Ask $119.42
- Price Bid $119.42
- Size Bid 5
- Size Ask 1
- Today High $120.62
- Today Low $119.07
- 52 Weeks High $149.25
- 52 Weeks Low $113.47
- Volume 1,581,678
Fundamentals
- P/E Ratio : 7.51
- Earnings/Share : 2.92
- Dividends/Share : $1.43
- Current Div. Yield : 4.79
- Market Cap (M) : 84,772.94
- Shares Out (M) : 709.75
- Exchange : XTSE
- Ex Dividend Date : 2023/04/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $119.44 | Down $ -0.03 | $119.44 | $119.44 | 453,200 |
| 03:59 PM | $119.47 | Up $0.03 | $119.47 | $119.41 | 14,700 |
| 03:58 PM | $119.44 | Up $0.00 | $119.45 | $119.42 | 12,600 |
| 03:57 PM | $119.44 | Up $0.00 | $119.45 | $119.42 | 6,500 |
| 03:56 PM | $119.44 | Down $ -0.02 | $119.48 | $119.39 | 7,500 |
| 03:55 PM | $119.46 | Up $0.05 | $119.49 | $119.40 | 9,300 |
| 03:54 PM | $119.41 | Up $0.01 | $119.43 | $119.38 | 8,900 |
| 03:53 PM | $119.40 | Up $0.01 | $119.43 | $119.38 | 6,700 |
| 03:52 PM | $119.39 | Up $0.00 | $119.39 | $119.34 | 10,000 |
| 03:51 PM | $119.39 | Up $0.08 | $119.39 | $119.33 | 7,700 |
| 03:50 PM | $119.31 | Up $0.16 | $119.34 | $119.17 | 17,000 |
| 03:49 PM | $119.15 | Down $ -0.03 | $119.19 | $119.15 | 4,600 |
| 03:48 PM | $119.18 | Down $ -0.01 | $119.20 | $119.17 | 2,900 |
| 03:47 PM | $119.19 | Up $0.00 | $119.22 | $119.19 | 2,700 |
| 03:46 PM | $119.19 | Down $ -0.02 | $119.22 | $119.18 | 2,200 |
| 03:45 PM | $119.21 | Down $ -0.01 | $119.25 | $119.20 | 6,600 |
| 03:44 PM | $119.22 | Up $0.05 | $119.22 | $119.16 | 2,400 |
| 03:43 PM | $119.17 | Down $ -0.01 | $119.19 | $119.17 | 5,100 |
| 03:42 PM | $119.18 | Down $ -0.04 | $119.22 | $119.18 | 2,500 |
| 03:41 PM | $119.22 | Down $ -0.02 | $119.25 | $119.20 | 3,700 |
| 03:40 PM | $119.24 | Up $0.04 | $119.26 | $119.18 | 4,300 |
| 03:39 PM | $119.20 | Up $0.01 | $119.22 | $119.19 | 2,700 |
| 03:38 PM | $119.19 | Down $ -0.01 | $119.19 | $119.16 | 2,400 |
| 03:37 PM | $119.20 | Up $0.04 | $119.21 | $119.18 | 2,100 |
| 03:36 PM | $119.16 | Up $0.03 | $119.17 | $119.13 | 1,200 |
| 03:35 PM | $119.13 | Up $0.05 | $119.13 | $119.07 | 4,900 |
| 03:34 PM | $119.08 | Down $ -0.10 | $119.15 | $119.08 | 9,900 |
| 03:33 PM | $119.18 | Down $ -0.03 | $119.21 | $119.18 | 2,500 |
| 03:32 PM | $119.21 | Up $0.01 | $119.22 | $119.19 | 2,800 |
| 03:31 PM | $119.20 | Up $0.01 | $119.23 | $119.18 | 4,000 |
| 03:30 PM | $119.19 | Up $0.03 | $119.19 | $119.15 | 2,900 |
| 03:29 PM | $119.16 | Up $0.02 | $119.17 | $119.13 | 4,700 |
| 03:28 PM | $119.14 | Down $ -0.01 | $119.15 | $119.14 | 1,400 |
| 03:27 PM | $119.15 | Up $0.01 | $119.16 | $119.15 | 1,000 |
| 03:26 PM | $119.14 | Down $ -0.02 | $119.17 | $119.14 | 2,600 |
| 03:25 PM | $119.16 | Down $ -0.01 | $119.18 | $119.16 | 2,100 |
| 03:24 PM | $119.17 | Up $0.05 | $119.17 | $119.13 | 1,700 |
| 03:23 PM | $119.12 | Down $ -0.09 | $119.17 | $119.12 | 3,100 |
| 03:22 PM | $119.21 | Down $ -0.02 | $119.24 | $119.21 | 2,700 |
| 03:21 PM | $119.23 | Up $0.00 | $119.24 | $119.23 | 800 |
| 03:20 PM | $119.23 | Up $0.04 | $119.25 | $119.21 | 1,700 |
| 03:19 PM | $119.19 | Down $ -0.03 | $119.22 | $119.19 | 2,000 |
| 03:18 PM | $119.22 | Up $0.02 | $119.22 | $119.19 | 1,900 |
| 03:17 PM | $119.20 | Up $0.02 | $119.21 | $119.18 | 1,400 |
| 03:16 PM | $119.18 | Up $0.00 | $119.18 | $119.15 | 500 |
| 03:15 PM | $119.18 | Down $ -0.06 | $119.22 | $119.18 | 1,200 |
| 03:14 PM | $119.24 | Up $0.03 | $119.24 | $119.22 | 400 |
| 03:13 PM | $119.21 | Up $0.04 | $119.21 | $119.17 | 2,100 |
| 03:12 PM | $119.17 | Down $ -0.02 | $119.20 | $119.17 | 1,100 |
| 03:11 PM | $119.19 | Up $0.04 | $119.20 | $119.16 | 1,400 |
| 03:10 PM | $119.15 | Down $ -0.06 | $119.20 | $119.15 | 3,200 |
| 03:09 PM | $119.21 | Down $ -0.06 | $119.24 | $119.17 | 8,000 |
| 03:08 PM | $119.27 | Up $0.01 | $119.27 | $119.26 | 1,600 |
| 03:07 PM | $119.26 | Down $ -0.02 | $119.27 | $119.26 | 1,400 |
| 03:06 PM | $119.28 | Down $ -0.06 | $119.35 | $119.28 | 2,300 |
| 03:05 PM | $119.34 | Up $0.00 | $119.37 | $119.34 | 1,300 |
| 03:04 PM | $119.34 | Up $0.00 | $119.35 | $119.31 | 2,000 |
| 03:03 PM | $119.34 | Up $0.02 | $119.35 | $119.34 | 700 |
| 03:02 PM | $119.32 | Up $0.03 | $119.32 | $119.32 | 400 |
| 03:01 PM | $119.29 | Up $0.01 | $119.29 | $119.28 | 400 |
| 03:00 PM | $119.28 | Down $ -0.04 | $119.32 | $119.28 | 1,500 |
| 02:59 PM | $119.32 | Down $ -0.03 | $119.35 | $119.32 | 800 |
| 02:58 PM | $119.35 | Up $0.05 | $119.35 | $119.29 | 3,500 |
| 02:57 PM | $119.30 | Up $0.02 | $119.30 | $119.29 | 1,200 |
| 02:56 PM | $119.28 | Down $ -0.01 | $119.28 | $119.28 | 300 |
| 02:55 PM | $119.29 | Up $0.04 | $119.30 | $119.24 | 2,500 |
| 02:54 PM | $119.25 | Up $0.02 | $119.26 | $119.24 | 1,500 |
| 02:53 PM | $119.23 | Down $ -0.01 | $119.23 | $119.23 | 500 |
| 02:52 PM | $119.24 | Up $0.02 | $119.24 | $119.20 | 1,100 |
| 02:51 PM | $119.22 | Up $0.01 | $119.22 | $119.18 | 1,700 |
| 02:50 PM | $119.21 | Down $ -0.02 | $119.21 | $119.21 | 700 |
| 02:49 PM | $119.23 | Up $0.03 | $119.24 | $119.21 | 2,000 |
| 02:48 PM | $119.20 | Up $0.02 | $119.20 | $119.17 | 800 |
| 02:47 PM | $119.18 | Up $0.01 | $119.18 | $119.17 | 800 |
| 02:46 PM | $119.17 | Down $ -0.02 | $119.17 | $119.13 | 2,400 |
| 02:45 PM | $119.19 | Down $ -0.04 | $119.20 | $119.19 | 300 |
| 02:44 PM | $119.23 | Up $0.01 | $119.23 | $119.21 | 1,600 |
| 02:43 PM | $119.22 | Up $0.05 | $119.22 | $119.17 | 2,300 |
| 02:42 PM | $119.17 | Down $ -0.06 | $119.22 | $119.17 | 1,500 |
| 02:41 PM | $119.23 | Down $ -0.08 | $119.25 | $119.23 | 400 |
| 02:40 PM | $119.31 | Down $ -0.02 | $119.33 | $119.28 | 800 |
| 02:39 PM | $119.33 | Up $0.02 | $119.33 | $119.28 | 5,300 |
| 02:38 PM | $119.31 | Down $ -0.08 | $119.38 | $119.29 | 13,900 |
| 02:37 PM | $119.39 | Down $ -0.06 | $119.45 | $119.39 | 4,400 |
| 02:36 PM | $119.45 | Up $0.00 | $119.46 | $119.44 | 1,600 |
| 02:35 PM | $119.45 | Down $ -0.04 | $119.47 | $119.45 | 2,300 |
| 02:34 PM | $119.49 | Up $0.07 | $119.49 | $119.44 | 2,500 |
| 02:33 PM | $119.42 | Down $ -0.01 | $119.48 | $119.42 | 4,100 |
| 02:32 PM | $119.43 | Up $0.07 | $119.43 | $119.35 | 3,000 |
| 02:31 PM | $119.36 | Down $ -0.03 | $119.40 | $119.36 | 1,500 |
| 02:30 PM | $119.39 | Up $0.02 | $119.40 | $119.37 | 1,100 |
| 02:29 PM | $119.37 | Down $ -0.02 | $119.41 | $119.37 | 1,600 |
| 02:28 PM | $119.39 | Down $ -0.02 | $119.43 | $119.39 | 1,100 |
| 02:27 PM | $119.41 | Up $0.01 | $119.41 | $119.41 | 1,000 |
| 02:26 PM | $119.40 | Down $ -0.01 | $119.40 | $119.40 | 1,000 |
| 02:25 PM | $119.41 | Up $0.04 | $119.41 | $119.38 | 1,600 |
| 02:24 PM | $119.37 | Up $0.02 | $119.38 | $119.35 | 2,600 |
| 02:23 PM | $119.35 | Down $ -0.04 | $119.39 | $119.35 | 4,400 |
| 02:22 PM | $119.39 | Up $0.02 | $119.39 | $119.37 | 2,500 |
| 02:21 PM | $119.37 | Up $0.00 | $119.37 | $119.36 | 600 |
| 02:20 PM | $119.37 | Up $0.05 | $119.38 | $119.33 | 5,600 |
| 02:19 PM | $119.32 | Down $ -0.05 | $119.35 | $119.32 | 1,900 |
| 02:18 PM | $119.37 | Down $ -0.05 | $119.41 | $119.37 | 4,100 |
| 02:17 PM | $119.42 | Up $0.05 | $119.42 | $119.37 | 1,300 |
| 02:16 PM | $119.37 | Up $0.02 | $119.39 | $119.36 | 1,200 |
| 02:15 PM | $119.35 | Up $0.04 | $119.38 | $119.28 | 3,200 |
| 02:14 PM | $119.31 | Down $ -0.03 | $119.35 | $119.31 | 5,700 |
| 02:13 PM | $119.35 | Down $ -0.06 | $119.41 | $119.35 | 2,900 |
| 02:12 PM | $119.41 | Up $0.06 | $119.42 | $119.38 | 1,100 |
| 02:11 PM | $119.35 | Up $0.00 | $119.37 | $119.32 | 1,000 |
| 02:10 PM | $119.35 | Down $ -0.04 | $119.38 | $119.35 | 400 |
| 02:09 PM | $119.39 | Down $ -0.03 | $119.41 | $119.37 | 2,100 |
| 02:07 PM | $119.42 | Down $ -0.02 | $119.44 | $119.42 | 1,000 |
| 02:07 PM | $119.42 | Up $0.00 | $119.44 | $119.42 | 0 |
| 02:06 PM | $119.44 | Down $ -0.03 | $119.46 | $119.43 | 1,600 |
| 02:05 PM | $119.47 | Up $0.04 | $119.47 | $119.43 | 1,600 |
| 02:04 PM | $119.43 | Up $0.03 | $119.43 | $119.39 | 2,000 |
| 02:03 PM | $119.40 | Down $ -0.01 | $119.41 | $119.40 | 400 |
| 02:02 PM | $119.41 | Up $0.02 | $119.41 | $119.39 | 900 |
| 02:01 PM | $119.39 | Up $0.02 | $119.39 | $119.39 | 600 |
| 02:00 PM | $119.37 | Down $ -0.01 | $119.37 | $119.36 | 700 |
| 01:59 PM | $119.38 | Up $0.00 | $119.38 | $119.36 | 1,100 |
| 01:58 PM | $119.38 | Up $0.10 | $119.38 | $119.26 | 3,500 |
| 01:57 PM | $119.28 | Down $ -0.02 | $119.29 | $119.28 | 800 |
| 01:56 PM | $119.30 | Up $0.02 | $119.32 | $119.29 | 1,700 |
| 01:55 PM | $119.28 | Down $ -0.01 | $119.28 | $119.27 | 1,700 |
| 01:54 PM | $119.29 | Down $ -0.01 | $119.32 | $119.29 | 2,600 |
| 01:53 PM | $119.30 | Down $ -0.04 | $119.34 | $119.30 | 1,200 |
| 01:52 PM | $119.34 | Up $0.02 | $119.34 | $119.32 | 600 |
| 01:51 PM | $119.32 | Up $0.03 | $119.32 | $119.30 | 1,300 |
| 01:50 PM | $119.29 | Up $0.03 | $119.29 | $119.27 | 900 |
| 01:49 PM | $119.26 | Up $0.03 | $119.26 | $119.23 | 1,900 |
| 01:48 PM | $119.23 | Down $ -0.06 | $119.29 | $119.23 | 600 |
| 01:47 PM | $119.29 | Up $0.01 | $119.30 | $119.28 | 2,300 |
| 01:46 PM | $119.28 | Down $ -0.02 | $119.28 | $119.24 | 3,300 |
| 01:45 PM | $119.30 | Down $ -0.04 | $119.32 | $119.29 | 700 |
| 01:44 PM | $119.34 | Up $0.03 | $119.34 | $119.32 | 400 |
| 01:43 PM | $119.31 | Up $0.03 | $119.32 | $119.27 | 1,700 |
| 01:42 PM | $119.28 | Down $ -0.02 | $119.30 | $119.26 | 1,300 |
| 01:41 PM | $119.30 | Up $0.00 | $119.30 | $119.29 | 300 |
| 01:40 PM | $119.30 | Up $0.02 | $119.32 | $119.30 | 1,300 |
| 01:39 PM | $119.28 | Down $ -0.05 | $119.31 | $119.26 | 1,400 |
| 01:38 PM | $119.33 | Up $0.02 | $119.34 | $119.30 | 1,400 |
| 01:37 PM | $119.31 | Up $0.03 | $119.31 | $119.29 | 1,500 |
| 01:36 PM | $119.28 | Down $ -0.09 | $119.35 | $119.28 | 7,500 |
| 01:35 PM | $119.37 | Down $ -0.02 | $119.42 | $119.35 | 15,400 |
| 01:34 PM | $119.39 | Up $0.00 | $119.40 | $119.38 | 900 |
| 01:33 PM | $119.39 | Down $ -0.03 | $119.44 | $119.38 | 4,700 |
| 01:32 PM | $119.42 | Down $ -0.04 | $119.48 | $119.41 | 5,900 |
| 01:31 PM | $119.46 | Down $ -0.03 | $119.48 | $119.45 | 700 |
| 01:30 PM | $119.49 | Down $ -0.02 | $119.50 | $119.49 | 300 |
| 01:29 PM | $119.51 | Up $0.00 | $119.51 | $119.49 | 900 |
| 01:28 PM | $119.51 | Down $ -0.06 | $119.56 | $119.51 | 700 |
| 01:27 PM | $119.57 | Up $0.06 | $119.57 | $119.51 | 1,900 |
| 01:26 PM | $119.51 | Up $0.06 | $119.51 | $119.47 | 600 |
| 01:25 PM | $119.45 | Down $ -0.02 | $119.49 | $119.43 | 2,800 |
| 01:24 PM | $119.47 | Down $ -0.06 | $119.52 | $119.47 | 7,700 |
| 01:23 PM | $119.53 | Down $ -0.06 | $119.58 | $119.51 | 2,700 |
| 01:22 PM | $119.59 | Up $0.03 | $119.59 | $119.53 | 1,300 |
| 01:21 PM | $119.56 | Down $ -0.05 | $119.61 | $119.51 | 7,000 |
| 01:20 PM | $119.61 | Up $0.06 | $119.61 | $119.56 | 2,600 |
| 01:19 PM | $119.55 | Down $ -0.02 | $119.56 | $119.55 | 800 |
| 01:18 PM | $119.57 | Up $0.01 | $119.60 | $119.56 | 1,900 |
| 01:17 PM | $119.56 | Up $0.01 | $119.56 | $119.54 | 1,300 |
| 01:16 PM | $119.55 | Up $0.00 | $119.58 | $119.54 | 3,500 |
| 01:15 PM | $119.55 | Down $ -0.04 | $119.61 | $119.55 | 900 |
| 01:14 PM | $119.59 | Up $0.01 | $119.60 | $119.59 | 700 |
| 01:13 PM | $119.58 | Up $0.01 | $119.60 | $119.56 | 700 |
| 01:12 PM | $119.57 | Up $0.00 | $119.57 | $119.53 | 2,300 |
| 01:11 PM | $119.57 | Down $ -0.01 | $119.57 | $119.55 | 800 |
| 01:10 PM | $119.58 | Up $0.02 | $119.59 | $119.57 | 600 |
| 01:09 PM | $119.56 | Down $ -0.05 | $119.61 | $119.56 | 700 |
| 01:08 PM | $119.61 | Down $ -0.01 | $119.63 | $119.60 | 2,100 |
| 01:07 PM | $119.62 | Down $ -0.04 | $119.68 | $119.61 | 15,700 |
| 01:06 PM | $119.66 | Down $ -0.03 | $119.70 | $119.65 | 8,000 |
| 01:05 PM | $119.69 | Down $ -0.02 | $119.71 | $119.67 | 1,800 |
| 01:04 PM | $119.71 | Down $ -0.02 | $119.74 | $119.71 | 700 |
| 01:03 PM | $119.73 | Up $0.06 | $119.73 | $119.70 | 600 |
| 01:02 PM | $119.67 | Up $0.02 | $119.68 | $119.67 | 900 |
| 01:01 PM | $119.65 | Up $0.03 | $119.65 | $119.59 | 1,500 |
| 01:00 PM | $119.62 | Up $0.01 | $119.62 | $119.56 | 900 |
| 12:59 PM | $119.61 | Down $ -0.04 | $119.65 | $119.61 | 2,700 |
| 12:58 PM | $119.65 | Down $ -0.01 | $119.67 | $119.65 | 1,400 |
| 12:57 PM | $119.66 | Up $0.00 | $119.66 | $119.64 | 500 |
| 12:56 PM | $119.66 | Down $ -0.07 | $119.73 | $119.66 | 1,100 |
| 12:55 PM | $119.73 | Up $0.02 | $119.73 | $119.70 | 1,300 |
| 12:54 PM | $119.71 | Up $0.01 | $119.71 | $119.69 | 500 |
| 12:53 PM | $119.70 | Up $0.06 | $119.70 | $119.65 | 600 |
| 12:52 PM | $119.64 | Down $ -0.03 | $119.64 | $119.63 | 700 |
| 12:51 PM | $119.67 | Up $0.05 | $119.68 | $119.61 | 1,700 |
| 12:50 PM | $119.62 | Up $0.03 | $119.62 | $119.58 | 1,000 |
| 12:49 PM | $119.59 | Up $0.00 | $119.59 | $119.56 | 2,600 |
| 12:48 PM | $119.59 | Up $0.05 | $119.59 | $119.56 | 1,300 |
| 12:47 PM | $119.54 | Up $0.00 | $119.54 | $119.54 | 100 |
| 12:46 PM | $119.54 | Down $ -0.03 | $119.55 | $119.53 | 1,000 |
| 12:45 PM | $119.57 | Down $ -0.03 | $119.59 | $119.57 | 1,700 |
| 12:44 PM | $119.60 | Down $ -0.04 | $119.61 | $119.59 | 1,800 |
| 12:43 PM | $119.64 | Down $ -0.05 | $119.71 | $119.62 | 3,100 |
| 12:42 PM | $119.69 | Up $0.04 | $119.69 | $119.65 | 1,600 |
| 12:41 PM | $119.65 | Up $0.02 | $119.65 | $119.64 | 600 |
| 12:40 PM | $119.63 | Up $0.00 | $119.65 | $119.63 | 900 |
| 12:39 PM | $119.63 | Down $ -0.04 | $119.68 | $119.63 | 800 |
| 12:38 PM | $119.67 | Up $0.10 | $119.67 | $119.59 | 2,500 |
| 12:37 PM | $119.57 | Down $ -0.02 | $119.58 | $119.56 | 900 |
| 12:36 PM | $119.59 | Down $ -0.05 | $119.60 | $119.57 | 1,600 |
| 12:35 PM | $119.64 | Down $ -0.03 | $119.65 | $119.64 | 600 |
| 12:34 PM | $119.67 | Down $ -0.02 | $119.69 | $119.67 | 800 |
| 12:33 PM | $119.69 | Down $ -0.02 | $119.72 | $119.69 | 1,200 |
| 12:32 PM | $119.71 | Down $ -0.02 | $119.79 | $119.71 | 1,200 |
| 12:31 PM | $119.73 | Down $ -0.09 | $119.78 | $119.72 | 1,500 |
| 12:30 PM | $119.82 | Up $0.05 | $119.83 | $119.76 | 1,300 |
| 12:29 PM | $119.77 | Down $ -0.02 | $119.78 | $119.77 | 600 |
| 12:28 PM | $119.79 | Up $0.03 | $119.79 | $119.78 | 600 |
| 12:27 PM | $119.76 | Down $ -0.04 | $119.76 | $119.76 | 300 |
| 12:26 PM | $119.80 | Down $ -0.01 | $119.81 | $119.77 | 2,400 |
| 12:25 PM | $119.81 | Up $0.02 | $119.83 | $119.81 | 500 |
| 12:24 PM | $119.79 | Up $0.00 | $119.82 | $119.79 | 1,200 |
| 12:23 PM | $119.79 | Up $0.02 | $119.80 | $119.77 | 600 |
| 12:22 PM | $119.77 | Up $0.00 | $119.80 | $119.74 | 2,200 |
| 12:21 PM | $119.77 | Down $ -0.06 | $119.82 | $119.77 | 1,200 |
| 12:20 PM | $119.83 | Down $ -0.04 | $119.90 | $119.83 | 900 |
| 12:19 PM | $119.87 | Up $0.03 | $119.87 | $119.83 | 3,100 |
| 12:18 PM | $119.84 | Down $ -0.04 | $119.87 | $119.83 | 2,000 |
| 12:17 PM | $119.88 | Up $0.10 | $119.91 | $119.84 | 1,900 |
| 12:16 PM | $119.78 | Down $ -0.03 | $119.79 | $119.77 | 500 |
| 12:15 PM | $119.81 | Down $ -0.04 | $119.84 | $119.79 | 1,300 |
| 12:14 PM | $119.85 | Up $0.01 | $119.85 | $119.82 | 2,400 |
| 12:13 PM | $119.84 | Up $0.00 | $119.86 | $119.84 | 1,000 |
| 12:12 PM | $119.84 | Up $0.00 | $119.85 | $119.81 | 4,500 |
| 12:11 PM | $119.84 | Up $0.04 | $119.86 | $119.81 | 2,100 |
| 12:10 PM | $119.80 | Up $0.01 | $119.82 | $119.78 | 700 |
| 12:09 PM | $119.79 | Up $0.02 | $119.79 | $119.79 | 300 |
| 12:08 PM | $119.77 | Up $0.03 | $119.78 | $119.73 | 1,100 |
| 12:07 PM | $119.74 | Up $0.04 | $119.74 | $119.70 | 400 |
| 12:06 PM | $119.70 | Down $ -0.01 | $119.70 | $119.70 | 1,500 |
| 12:05 PM | $119.71 | Down $ -0.09 | $119.77 | $119.71 | 2,800 |
| 12:04 PM | $119.80 | Up $0.02 | $119.81 | $119.79 | 1,500 |
| 12:03 PM | $119.78 | Up $0.07 | $119.78 | $119.76 | 1,900 |
| 12:02 PM | $119.71 | Up $0.05 | $119.71 | $119.69 | 2,100 |
| 12:01 PM | $119.66 | Down $ -0.06 | $119.71 | $119.66 | 900 |
| 12:00 PM | $119.72 | Down $ -0.07 | $119.77 | $119.72 | 800 |
| 11:59 AM | $119.79 | Up $0.01 | $119.81 | $119.79 | 600 |
| 11:58 AM | $119.78 | Up $0.02 | $119.78 | $119.76 | 400 |
| 11:57 AM | $119.76 | Up $0.05 | $119.77 | $119.71 | 1,700 |
| 11:56 AM | $119.72 | Up $0.03 | $119.75 | $119.72 | 2,000 |
| 11:55 AM | $119.69 | Up $0.01 | $119.73 | $119.68 | 1,700 |
| 11:54 AM | $119.68 | Up $0.07 | $119.69 | $119.61 | 2,700 |
| 11:53 AM | $119.61 | Down $ -0.01 | $119.63 | $119.61 | 800 |
| 11:52 AM | $119.62 | Down $ -0.07 | $119.67 | $119.62 | 1,200 |
| 11:51 AM | $119.69 | Up $0.04 | $119.69 | $119.66 | 400 |
| 11:50 AM | $119.65 | Up $0.05 | $119.65 | $119.62 | 600 |
| 11:49 AM | $119.60 | Down $ -0.04 | $119.60 | $119.60 | 500 |
| 11:48 AM | $119.64 | Down $ -0.05 | $119.68 | $119.62 | 3,100 |
| 11:47 AM | $119.69 | Down $ -0.15 | $119.84 | $119.69 | 2,100 |
| 11:46 AM | $119.84 | Up $0.04 | $119.87 | $119.79 | 3,200 |
| 11:45 AM | $119.80 | Down $ -0.08 | $119.86 | $119.80 | 1,400 |
| 11:44 AM | $119.88 | Down $ -0.09 | $119.95 | $119.88 | 1,300 |
| 11:43 AM | $119.97 | Up $0.02 | $119.97 | $119.94 | 900 |
| 11:42 AM | $119.95 | Up $0.07 | $119.95 | $119.89 | 1,000 |
| 11:41 AM | $119.88 | Up $0.00 | $119.90 | $119.85 | 3,700 |
| 11:40 AM | $119.88 | Down $ -0.06 | $119.94 | $119.88 | 2,500 |
| 11:39 AM | $119.94 | Up $0.02 | $119.94 | $119.87 | 1,400 |
| 11:38 AM | $119.92 | Down $ -0.03 | $119.93 | $119.91 | 700 |
| 11:37 AM | $119.95 | Up $0.02 | $119.96 | $119.94 | 600 |
| 11:36 AM | $119.93 | Up $0.00 | $119.95 | $119.92 | 800 |
| 11:35 AM | $119.93 | Up $0.04 | $119.95 | $119.91 | 1,300 |
| 11:34 AM | $119.89 | Down $ -0.07 | $119.94 | $119.89 | 1,300 |
| 11:33 AM | $119.96 | Down $ -0.04 | $120.01 | $119.96 | 1,900 |
| 11:32 AM | $120.00 | Down $ -0.06 | $120.04 | $119.97 | 3,500 |
| 11:31 AM | $120.06 | Up $0.00 | $120.07 | $120.03 | 1,100 |
| 11:30 AM | $120.06 | Down $ -0.05 | $120.11 | $120.06 | 1,600 |
| 11:29 AM | $120.11 | Down $ -0.02 | $120.15 | $120.10 | 900 |
| 11:28 AM | $120.13 | Up $0.03 | $120.14 | $120.11 | 1,900 |
| 11:27 AM | $120.10 | Up $0.01 | $120.10 | $120.06 | 300 |
| 11:26 AM | $120.09 | Down $ -0.02 | $120.13 | $120.09 | 500 |
| 11:25 AM | $120.11 | Down $ -0.03 | $120.15 | $120.10 | 1,500 |
| 11:24 AM | $120.14 | Up $0.00 | $120.14 | $120.14 | 300 |
| 11:23 AM | $120.14 | Up $0.04 | $120.14 | $120.10 | 800 |
| 11:22 AM | $120.10 | Up $0.00 | $120.14 | $120.10 | 1,100 |
| 11:21 AM | $120.10 | Up $0.02 | $120.10 | $120.09 | 500 |
| 11:20 AM | $120.08 | Up $0.03 | $120.08 | $120.06 | 1,300 |
| 11:19 AM | $120.05 | Up $0.03 | $120.05 | $120.00 | 1,300 |
| 11:18 AM | $120.02 | Up $0.05 | $120.02 | $119.96 | 800 |
| 11:17 AM | $119.97 | Up $0.02 | $119.98 | $119.93 | 1,400 |
| 11:16 AM | $119.95 | Down $ -0.02 | $119.97 | $119.91 | 2,000 |
| 11:15 AM | $119.97 | Up $0.00 | $119.99 | $119.94 | 2,100 |
| 11:14 AM | $119.97 | Down $ -0.04 | $120.00 | $119.96 | 3,200 |
| 11:13 AM | $120.01 | Down $ -0.08 | $120.08 | $120.00 | 2,200 |
| 11:12 AM | $120.09 | Down $ -0.03 | $120.17 | $120.04 | 7,000 |
| 11:11 AM | $120.12 | Up $0.02 | $120.12 | $120.08 | 3,500 |
| 11:10 AM | $120.10 | Up $0.03 | $120.11 | $120.08 | 1,600 |
| 11:09 AM | $120.07 | Up $0.01 | $120.12 | $120.07 | 1,500 |
| 11:08 AM | $120.06 | Up $0.07 | $120.06 | $120.00 | 4,600 |
| 11:07 AM | $119.99 | Down $ -0.04 | $120.05 | $119.99 | 3,800 |
| 11:06 AM | $120.03 | Down $ -0.03 | $120.09 | $120.01 | 4,500 |
| 11:05 AM | $120.06 | Down $ -0.04 | $120.08 | $120.06 | 1,700 |
| 11:04 AM | $120.10 | Up $0.03 | $120.12 | $120.06 | 1,800 |
| 11:03 AM | $120.07 | Up $0.06 | $120.07 | $120.00 | 1,500 |
| 11:02 AM | $120.01 | Down $ -0.01 | $120.02 | $119.97 | 900 |
| 11:01 AM | $120.02 | Up $0.00 | $120.02 | $120.00 | 700 |
| 11:00 AM | $120.02 | Down $ -0.04 | $120.07 | $119.97 | 4,300 |
| 10:59 AM | $120.06 | Up $0.02 | $120.06 | $119.98 | 6,600 |
| 10:58 AM | $120.04 | Down $ -0.06 | $120.10 | $120.03 | 5,200 |
| 10:57 AM | $120.10 | Up $0.00 | $120.12 | $120.07 | 1,100 |
| 10:56 AM | $120.10 | Down $ -0.04 | $120.18 | $120.10 | 4,500 |
| 10:55 AM | $120.14 | Up $0.06 | $120.14 | $120.06 | 2,200 |
| 10:54 AM | $120.08 | Down $ -0.08 | $120.16 | $120.08 | 1,600 |
| 10:53 AM | $120.16 | Down $ -0.03 | $120.18 | $120.10 | 6,100 |
| 10:52 AM | $120.19 | Down $ -0.14 | $120.32 | $120.19 | 4,000 |
| 10:51 AM | $120.33 | Down $ -0.03 | $120.40 | $120.32 | 2,100 |
| 10:50 AM | $120.36 | Down $ -0.02 | $120.37 | $120.29 | 2,400 |
| 10:49 AM | $120.38 | Down $ -0.01 | $120.42 | $120.38 | 1,300 |
| 10:48 AM | $120.39 | Down $ -0.04 | $120.41 | $120.37 | 2,000 |
| 10:47 AM | $120.43 | Up $0.03 | $120.44 | $120.36 | 2,000 |
| 10:46 AM | $120.40 | Down $ -0.05 | $120.43 | $120.37 | 1,900 |
| 10:45 AM | $120.45 | Down $ -0.02 | $120.51 | $120.45 | 2,100 |
| 10:44 AM | $120.47 | Down $ -0.01 | $120.51 | $120.46 | 5,800 |
| 10:43 AM | $120.48 | Up $0.03 | $120.48 | $120.39 | 2,600 |
| 10:42 AM | $120.45 | Down $ -0.04 | $120.49 | $120.44 | 1,900 |
| 10:41 AM | $120.49 | Up $0.04 | $120.49 | $120.44 | 3,200 |
| 10:40 AM | $120.45 | Down $ -0.02 | $120.53 | $120.44 | 7,600 |
| 10:39 AM | $120.47 | Up $0.04 | $120.50 | $120.41 | 2,400 |
| 10:38 AM | $120.43 | Up $0.21 | $120.43 | $120.21 | 7,500 |
| 10:37 AM | $120.22 | Up $0.05 | $120.22 | $120.15 | 6,400 |
| 10:36 AM | $120.17 | Up $0.01 | $120.22 | $120.14 | 4,100 |
| 10:35 AM | $120.16 | Down $ -0.05 | $120.27 | $120.13 | 2,500 |
| 10:34 AM | $120.21 | Up $0.08 | $120.22 | $120.15 | 5,300 |
| 10:33 AM | $120.13 | Up $0.06 | $120.14 | $120.04 | 1,900 |
| 10:32 AM | $120.07 | Down $ -0.06 | $120.18 | $120.07 | 5,300 |
| 10:31 AM | $120.13 | Down $ -0.01 | $120.16 | $120.09 | 2,100 |
| 10:30 AM | $120.14 | Up $0.14 | $120.15 | $120.00 | 3,100 |
| 10:29 AM | $120.00 | Up $0.06 | $120.01 | $119.92 | 7,300 |
| 10:28 AM | $119.94 | Up $0.01 | $119.97 | $119.91 | 5,300 |
| 10:27 AM | $119.93 | Up $0.10 | $119.96 | $119.87 | 4,700 |
| 10:26 AM | $119.83 | Down $ -0.01 | $119.85 | $119.72 | 4,800 |
| 10:25 AM | $119.84 | Down $ -0.02 | $119.86 | $119.80 | 2,900 |
| 10:24 AM | $119.86 | Up $0.06 | $119.88 | $119.81 | 3,400 |
| 10:23 AM | $119.80 | Down $ -0.03 | $119.82 | $119.80 | 600 |
| 10:22 AM | $119.83 | Down $ -0.01 | $119.86 | $119.81 | 4,300 |
| 10:21 AM | $119.84 | Up $0.02 | $119.90 | $119.82 | 2,700 |
| 10:20 AM | $119.82 | Up $0.04 | $119.82 | $119.75 | 1,400 |
| 10:19 AM | $119.78 | Up $0.06 | $119.82 | $119.69 | 6,300 |
| 10:18 AM | $119.72 | Down $ -0.10 | $119.80 | $119.72 | 1,800 |
| 10:17 AM | $119.82 | Up $0.07 | $119.82 | $119.72 | 2,300 |
| 10:16 AM | $119.75 | Down $ -0.07 | $119.78 | $119.74 | 1,500 |
| 10:15 AM | $119.82 | Up $0.14 | $119.82 | $119.66 | 8,600 |
| 10:14 AM | $119.68 | Down $ -0.06 | $119.75 | $119.65 | 3,600 |
| 10:13 AM | $119.74 | Up $0.08 | $119.74 | $119.63 | 2,700 |
| 10:12 AM | $119.66 | Down $ -0.05 | $119.73 | $119.58 | 13,800 |
| 10:11 AM | $119.71 | Down $ -0.09 | $119.77 | $119.70 | 2,400 |
| 10:10 AM | $119.80 | Up $0.07 | $119.80 | $119.73 | 3,200 |
| 10:09 AM | $119.73 | Down $ -0.14 | $119.82 | $119.71 | 1,800 |
| 10:08 AM | $119.87 | Up $0.07 | $119.88 | $119.80 | 3,600 |
| 10:07 AM | $119.80 | Up $0.05 | $119.81 | $119.77 | 1,200 |
| 10:06 AM | $119.75 | Up $0.04 | $119.80 | $119.71 | 2,500 |
| 10:05 AM | $119.71 | Down $ -0.05 | $119.80 | $119.68 | 8,000 |
| 10:04 AM | $119.76 | Down $ -0.02 | $119.83 | $119.72 | 3,800 |
| 10:03 AM | $119.78 | Down $ -0.05 | $119.89 | $119.78 | 2,300 |
| 10:02 AM | $119.83 | Up $0.02 | $119.86 | $119.82 | 2,800 |
| 10:01 AM | $119.81 | Down $ -0.13 | $119.93 | $119.81 | 2,600 |
| 10:00 AM | $119.94 | Up $0.03 | $120.00 | $119.92 | 1,700 |
| 09:59 AM | $119.91 | Up $0.01 | $119.94 | $119.88 | 3,100 |
| 09:58 AM | $119.90 | Down $ -0.07 | $120.01 | $119.90 | 4,000 |
| 09:57 AM | $119.97 | Up $0.01 | $119.99 | $119.92 | 1,400 |
| 09:56 AM | $119.96 | Up $0.13 | $119.96 | $119.85 | 1,600 |
| 09:55 AM | $119.83 | Up $0.02 | $119.85 | $119.81 | 400 |
| 09:54 AM | $119.81 | Up $0.03 | $119.81 | $119.74 | 1,900 |
| 09:53 AM | $119.78 | Down $ -0.07 | $119.85 | $119.78 | 3,000 |
| 09:52 AM | $119.85 | Down $ -0.10 | $119.96 | $119.84 | 2,600 |
| 09:51 AM | $119.95 | Down $ -0.10 | $120.10 | $119.95 | 3,100 |
| 09:50 AM | $120.05 | Down $ -0.20 | $120.27 | $120.05 | 11,000 |
| 09:49 AM | $120.25 | Down $ -0.01 | $120.31 | $120.19 | 54,700 |
| 09:48 AM | $120.26 | Down $ -0.01 | $120.35 | $120.21 | 6,300 |
| 09:47 AM | $120.27 | Down $ -0.04 | $120.32 | $120.26 | 1,200 |
| 09:46 AM | $120.31 | Up $0.04 | $120.37 | $120.25 | 5,600 |
| 09:45 AM | $120.27 | Up $0.07 | $120.30 | $120.18 | 5,100 |
| 09:44 AM | $120.20 | Up $0.00 | $120.27 | $120.15 | 3,400 |
| 09:43 AM | $120.20 | Down $ -0.01 | $120.22 | $120.17 | 4,200 |
| 09:42 AM | $120.21 | Up $0.00 | $120.22 | $120.12 | 2,200 |
| 09:41 AM | $120.21 | Up $0.09 | $120.21 | $120.13 | 4,000 |
| 09:40 AM | $120.12 | Up $0.10 | $120.12 | $119.99 | 3,500 |
| 09:39 AM | $120.02 | Up $0.00 | $120.06 | $119.97 | 5,000 |
| 09:38 AM | $120.02 | Down $ -0.12 | $120.13 | $120.00 | 6,500 |
| 09:37 AM | $120.14 | Down $ -0.16 | $120.34 | $120.04 | 4,000 |
| 09:36 AM | $120.30 | Up $0.01 | $120.40 | $120.24 | 5,100 |
| 09:35 AM | $120.29 | Down $ -0.02 | $120.35 | $120.26 | 2,600 |
| 09:34 AM | $120.31 | Up $0.15 | $120.34 | $120.14 | 8,800 |
| 09:33 AM | $120.16 | Down $ -0.05 | $120.23 | $120.09 | 4,300 |
| 09:32 AM | $120.21 | Down $ -0.34 | $120.56 | $120.21 | 3,000 |
| 09:31 AM | $120.55 | Down $ -0.02 | $120.62 | $120.42 | 9,700 |
| 09:30 AM | $120.57 | Up $1.51 | $120.57 | $119.77 | 35,800 |
| Previous close | $119.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $119.44 | $119.76 | $119.91 | $119.07 | 1,030,600 |
| 29-03-2023 | $119.06 | $118.70 | $119.23 | $118.34 | 2,275,000 |
| 28-03-2023 | $117.20 | $117.45 | $117.45 | $116.55 | 1,507,100 |
| 27-03-2023 | $117.15 | $116.87 | $117.42 | $116.76 | 1,459,700 |
| 24-03-2023 | $116.01 | $115.33 | $116.17 | $114.74 | 1,527,200 |
| 23-03-2023 | $115.79 | $117.99 | $118.12 | $115.62 | 2,019,400 |
| 22-03-2023 | $117.56 | $118.64 | $119.28 | $117.53 | 1,173,900 |
| 21-03-2023 | $118.83 | $119.08 | $119.54 | $118.51 | 969,200 |
| 20-03-2023 | $117.16 | $117.34 | $117.64 | $116.69 | 1,821,600 |
| 17-03-2023 | $117.07 | $117.03 | $117.74 | $116.85 | 3,129,900 |
| 16-03-2023 | $119.46 | $119.47 | $120.80 | $119.11 | 991,300 |
| 15-03-2023 | $118.26 | $117.47 | $118.42 | $116.84 | 2,657,100 |
| 14-03-2023 | $120.46 | $121.32 | $121.97 | $120.05 | 1,359,700 |
| 13-03-2023 | $119.63 | $119.15 | $120.20 | $118.74 | 1,635,700 |
| 10-03-2023 | $122.10 | $123.66 | $124.36 | $121.74 | 2,001,300 |
| 09-03-2023 | $125.42 | $126.53 | $126.56 | $124.90 | 1,445,500 |
| 08-03-2023 | $127.38 | $128.06 | $128.39 | $127.19 | 1,261,500 |
| 07-03-2023 | $127.92 | $128.85 | $129.03 | $127.36 | 1,433,600 |
| 06-03-2023 | $130.62 | $131.48 | $131.62 | $130.30 | 1,104,800 |
| 03-03-2023 | $130.71 | $130.19 | $131.05 | $129.95 | 971,200 |
| 02-03-2023 | $128.68 | $127.81 | $128.79 | $127.52 | 976,300 |
| 01-03-2023 | $130.47 | $130.02 | $130.56 | $129.42 | 1,881,300 |
| 28-02-2023 | $129.32 | $128.64 | $129.65 | $128.61 | 2,526,000 |
| 27-02-2023 | $130.82 | $131.45 | $131.69 | $130.71 | 1,607,200 |
| 24-02-2023 | $130.88 | $129.71 | $131.01 | $129.49 | 1,379,700 |
| 23-02-2023 | $130.39 | $130.84 | $131.08 | $130.10 | 2,268,500 |
| 22-02-2023 | $131.29 | $130.97 | $132.18 | $130.94 | 1,778,100 |
| 21-02-2023 | $132.34 | $133.41 | $133.47 | $132.10 | 2,418,000 |
| 17-02-2023 | $135.18 | $134.81 | $135.39 | $134.42 | 824,000 |
| 16-02-2023 | $135.11 | $135.22 | $135.72 | $134.94 | 1,029,900 |
Graphs are not available, please refer to the detailed table