Quotes and Market Data
Find a quote
BANK OF MONTREAL
114.89 Up 0.54 (0.47 %)
Delayed : 2021/04/09 16:00:01
- Previous close $114.35
- Opening $114.55
- Price Ask $114.26
- Price Bid $114.26
- Size Bid 17
- Size Ask 1
- Today High $115.48
- Today Low $114.46
- 52 Weeks High $115.48
- 52 Weeks Low $61.05
- Volume 2,728,548
Fundamentals
- P/E Ratio : 13.99
- Earnings/Share : 2.93
- Dividends/Share : $1.06
- Current Div. Yield : 3.69
- Market Cap (M) : 74,328.03
- Shares Out (M) : 646.95
- Exchange : XTSE
- Ex Dividend Date : 2021/04/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $114.89 | Up $0.00 | $114.89 | $114.89 | 1,503,400 |
| 03:59 PM | $114.89 | Up $0.09 | $114.89 | $114.79 | 20,100 |
| 03:58 PM | $114.80 | Down $0.00 | $114.80 | $114.77 | 14,200 |
| 03:57 PM | $114.80 | Up $0.04 | $114.80 | $114.76 | 10,500 |
| 03:56 PM | $114.76 | Down $ -0.04 | $114.80 | $114.75 | 9,300 |
| 03:55 PM | $114.80 | Up $0.02 | $114.80 | $114.75 | 7,700 |
| 03:54 PM | $114.78 | Up $0.02 | $114.78 | $114.76 | 7,700 |
| 03:53 PM | $114.76 | Down $ -0.01 | $114.77 | $114.76 | 1,800 |
| 03:52 PM | $114.77 | Up $0.02 | $114.79 | $114.76 | 3,700 |
| 03:51 PM | $114.75 | Up $0.00 | $114.75 | $114.74 | 3,000 |
| 03:50 PM | $114.75 | Up $0.03 | $114.75 | $114.71 | 5,200 |
| 03:49 PM | $114.72 | Up $0.00 | $114.73 | $114.72 | 800 |
| 03:48 PM | $114.72 | Up $0.01 | $114.72 | $114.70 | 2,500 |
| 03:47 PM | $114.71 | Up $0.00 | $114.72 | $114.71 | 1,200 |
| 03:46 PM | $114.71 | Down $ -0.01 | $114.74 | $114.71 | 8,200 |
| 03:45 PM | $114.72 | Up $0.02 | $114.72 | $114.69 | 8,300 |
| 03:44 PM | $114.70 | Down $ -0.01 | $114.71 | $114.70 | 1,000 |
| 03:43 PM | $114.71 | Down $ -0.06 | $114.77 | $114.71 | 2,700 |
| 03:42 PM | $114.77 | Up $0.03 | $114.77 | $114.74 | 3,400 |
| 03:41 PM | $114.74 | Down $ -0.03 | $114.77 | $114.74 | 1,100 |
| 03:40 PM | $114.77 | Up $0.06 | $114.83 | $114.72 | 17,600 |
| 03:39 PM | $114.71 | Up $0.00 | $114.72 | $114.71 | 1,000 |
| 03:38 PM | $114.71 | Up $0.03 | $114.71 | $114.69 | 1,200 |
| 03:37 PM | $114.68 | Up $0.03 | $114.68 | $114.65 | 2,000 |
| 03:36 PM | $114.65 | Up $0.02 | $114.67 | $114.63 | 7,100 |
| 03:35 PM | $114.63 | Down $ -0.04 | $114.66 | $114.63 | 5,100 |
| 03:34 PM | $114.67 | Down $ -0.02 | $114.67 | $114.67 | 1,400 |
| 03:33 PM | $114.69 | Up $0.00 | $114.69 | $114.67 | 2,500 |
| 03:32 PM | $114.69 | Up $0.03 | $114.70 | $114.67 | 3,000 |
| 03:31 PM | $114.66 | Down $ -0.01 | $114.67 | $114.66 | 1,900 |
| 03:30 PM | $114.67 | Up $0.01 | $114.68 | $114.67 | 900 |
| 03:29 PM | $114.66 | Down $ -0.01 | $114.68 | $114.66 | 1,000 |
| 03:28 PM | $114.67 | Up $0.02 | $114.67 | $114.64 | 700 |
| 03:27 PM | $114.65 | Down $ -0.02 | $114.67 | $114.65 | 400 |
| 03:26 PM | $114.67 | Up $0.03 | $114.67 | $114.61 | 3,600 |
| 03:25 PM | $114.64 | Down $ -0.01 | $114.66 | $114.64 | 1,900 |
| 03:24 PM | $114.65 | Up $0.04 | $114.65 | $114.62 | 2,700 |
| 03:23 PM | $114.61 | Up $0.03 | $114.61 | $114.58 | 9,000 |
| 03:22 PM | $114.58 | Up $0.00 | $114.58 | $114.58 | 1,600 |
| 03:21 PM | $114.58 | Up $0.02 | $114.58 | $114.57 | 1,900 |
| 03:19 PM | $114.56 | Down $ -0.01 | $114.56 | $114.56 | 300 |
| 03:19 PM | $114.56 | Up $0.00 | $114.56 | $114.56 | 0 |
| 03:18 PM | $114.57 | Down $ -0.02 | $114.59 | $114.57 | 1,300 |
| 03:17 PM | $114.59 | Up $0.01 | $114.59 | $114.59 | 1,000 |
| 03:16 PM | $114.58 | Up $0.00 | $114.59 | $114.58 | 3,000 |
| 03:15 PM | $114.58 | Down $ -0.01 | $114.58 | $114.57 | 3,400 |
| 03:14 PM | $114.59 | Up $0.00 | $114.60 | $114.59 | 900 |
| 03:12 PM | $114.59 | Down $ -0.01 | $114.60 | $114.59 | 600 |
| 03:12 PM | $114.59 | Up $0.00 | $114.60 | $114.59 | 0 |
| 03:11 PM | $114.60 | Up $0.02 | $114.60 | $114.58 | 2,500 |
| 03:10 PM | $114.58 | Up $0.01 | $114.58 | $114.57 | 700 |
| 03:09 PM | $114.57 | Up $0.02 | $114.57 | $114.56 | 1,700 |
| 03:07 PM | $114.55 | Up $0.00 | $114.55 | $114.55 | 100 |
| 03:07 PM | $114.55 | Up $0.00 | $114.55 | $114.55 | 0 |
| 03:06 PM | $114.55 | Up $0.01 | $114.55 | $114.54 | 1,500 |
| 03:05 PM | $114.54 | Up $0.00 | $114.54 | $114.54 | 200 |
| 03:04 PM | $114.54 | Up $0.00 | $114.54 | $114.54 | 800 |
| 03:03 PM | $114.54 | Up $0.00 | $114.54 | $114.52 | 4,400 |
| 03:02 PM | $114.54 | Up $0.00 | $114.56 | $114.54 | 3,500 |
| 03:01 PM | $114.54 | Down $ -0.02 | $114.56 | $114.54 | 4,300 |
| 03:00 PM | $114.56 | Up $0.01 | $114.56 | $114.55 | 2,900 |
| 02:59 PM | $114.55 | Down $ -0.01 | $114.55 | $114.55 | 1,200 |
| 02:58 PM | $114.56 | Up $0.03 | $114.56 | $114.53 | 4,000 |
| 02:57 PM | $114.53 | Up $0.01 | $114.53 | $114.53 | 1,600 |
| 02:55 PM | $114.52 | Up $0.00 | $114.52 | $114.52 | 100 |
| 02:55 PM | $114.52 | Up $0.00 | $114.52 | $114.52 | 0 |
| 02:54 PM | $114.52 | Down $ -0.01 | $114.52 | $114.52 | 400 |
| 02:53 PM | $114.53 | Up $0.00 | $114.53 | $114.53 | 600 |
| 02:52 PM | $114.53 | Up $0.02 | $114.53 | $114.52 | 1,000 |
| 02:51 PM | $114.51 | Down $ -0.01 | $114.52 | $114.51 | 800 |
| 02:50 PM | $114.52 | Down $ -0.02 | $114.54 | $114.52 | 1,500 |
| 02:49 PM | $114.54 | Down $ -0.01 | $114.55 | $114.54 | 300 |
| 02:48 PM | $114.55 | Down $ -0.02 | $114.57 | $114.55 | 1,600 |
| 02:47 PM | $114.57 | Up $0.06 | $114.57 | $114.53 | 3,600 |
| 02:46 PM | $114.51 | Up $0.03 | $114.51 | $114.49 | 1,600 |
| 02:45 PM | $114.48 | Up $0.01 | $114.48 | $114.48 | 500 |
| 02:44 PM | $114.47 | Up $0.00 | $114.47 | $114.47 | 3,900 |
| 02:43 PM | $114.47 | Up $0.01 | $114.47 | $114.46 | 700 |
| 02:42 PM | $114.46 | Down $ -0.04 | $114.50 | $114.46 | 4,400 |
| 02:41 PM | $114.50 | Up $0.00 | $114.50 | $114.50 | 1,400 |
| 02:40 PM | $114.50 | Up $0.00 | $114.50 | $114.50 | 400 |
| 02:39 PM | $114.50 | Up $0.00 | $114.50 | $114.49 | 700 |
| 02:38 PM | $114.50 | Up $0.01 | $114.50 | $114.49 | 1,500 |
| 02:37 PM | $114.49 | Down $ -0.01 | $114.50 | $114.49 | 4,800 |
| 02:36 PM | $114.50 | Up $0.01 | $114.50 | $114.48 | 2,900 |
| 02:35 PM | $114.49 | Up $0.02 | $114.49 | $114.46 | 3,700 |
| 02:34 PM | $114.47 | Up $0.00 | $114.48 | $114.46 | 1,600 |
| 02:33 PM | $114.47 | Up $0.00 | $114.48 | $114.47 | 700 |
| 02:32 PM | $114.47 | Up $0.00 | $114.47 | $114.47 | 1,600 |
| 02:31 PM | $114.47 | Down $ -0.03 | $114.49 | $114.47 | 4,500 |
| 02:30 PM | $114.50 | Up $0.00 | $114.50 | $114.50 | 200 |
| 02:29 PM | $114.50 | Up $0.02 | $114.51 | $114.47 | 3,400 |
| 02:28 PM | $114.48 | Down $ -0.01 | $114.49 | $114.46 | 3,200 |
| 02:27 PM | $114.49 | Down $ -0.01 | $114.49 | $114.46 | 3,500 |
| 02:26 PM | $114.50 | Up $0.01 | $114.50 | $114.49 | 2,400 |
| 02:25 PM | $114.49 | Down $ -0.02 | $114.50 | $114.49 | 1,200 |
| 02:24 PM | $114.51 | Down $ -0.01 | $114.51 | $114.51 | 200 |
| 02:23 PM | $114.52 | Up $0.02 | $114.52 | $114.51 | 1,500 |
| 02:22 PM | $114.50 | Down $ -0.02 | $114.53 | $114.50 | 2,300 |
| 02:21 PM | $114.52 | Up $0.01 | $114.53 | $114.52 | 2,200 |
| 02:20 PM | $114.51 | Down $ -0.04 | $114.54 | $114.51 | 5,300 |
| 02:19 PM | $114.55 | Up $0.01 | $114.55 | $114.54 | 1,000 |
| 02:18 PM | $114.54 | Down $ -0.01 | $114.54 | $114.54 | 1,100 |
| 02:17 PM | $114.55 | Up $0.00 | $114.55 | $114.54 | 4,000 |
| 02:16 PM | $114.55 | Down $ -0.03 | $114.59 | $114.55 | 1,200 |
| 02:15 PM | $114.58 | Up $0.04 | $114.58 | $114.54 | 1,200 |
| 02:14 PM | $114.54 | Down $ -0.01 | $114.55 | $114.54 | 7,100 |
| 02:13 PM | $114.55 | Up $0.03 | $114.55 | $114.54 | 4,800 |
| 02:12 PM | $114.52 | Up $0.00 | $114.52 | $114.52 | 1,000 |
| 02:11 PM | $114.52 | Up $0.03 | $114.53 | $114.50 | 4,900 |
| 02:09 PM | $114.49 | Up $0.02 | $114.49 | $114.47 | 800 |
| 02:09 PM | $114.49 | Up $0.00 | $114.49 | $114.47 | 0 |
| 02:08 PM | $114.47 | Up $0.00 | $114.47 | $114.47 | 900 |
| 02:07 PM | $114.47 | Up $0.01 | $114.47 | $114.46 | 2,800 |
| 02:06 PM | $114.46 | Down $ -0.04 | $114.49 | $114.46 | 4,600 |
| 02:05 PM | $114.50 | Down $ -0.02 | $114.51 | $114.50 | 4,200 |
| 02:04 PM | $114.52 | Down $ -0.02 | $114.54 | $114.52 | 1,900 |
| 02:03 PM | $114.54 | Up $0.01 | $114.54 | $114.54 | 200 |
| 02:02 PM | $114.53 | Down $ -0.02 | $114.54 | $114.52 | 5,100 |
| 02:01 PM | $114.55 | Up $0.00 | $114.55 | $114.55 | 1,600 |
| 02:00 PM | $114.55 | Down $ -0.01 | $114.56 | $114.55 | 1,000 |
| 01:59 PM | $114.56 | Up $0.01 | $114.57 | $114.55 | 900 |
| 01:58 PM | $114.55 | Up $0.00 | $114.56 | $114.54 | 1,100 |
| 01:57 PM | $114.55 | Down $ -0.03 | $114.57 | $114.55 | 4,600 |
| 01:56 PM | $114.58 | Down $ -0.01 | $114.60 | $114.58 | 600 |
| 01:55 PM | $114.59 | Up $0.02 | $114.59 | $114.58 | 600 |
| 01:54 PM | $114.58 | Down $ -0.02 | $114.60 | $114.57 | 1,900 |
| 01:53 PM | $114.59 | Down $ -0.02 | $114.62 | $114.59 | 1,700 |
| 01:52 PM | $114.61 | Down $ -0.04 | $114.64 | $114.61 | 3,200 |
| 01:51 PM | $114.65 | Up $0.00 | $114.66 | $114.65 | 1,400 |
| 01:50 PM | $114.65 | Down $ -0.03 | $114.69 | $114.65 | 3,900 |
| 01:49 PM | $114.68 | Down $ -0.03 | $114.71 | $114.68 | 5,600 |
| 01:48 PM | $114.71 | Up $0.01 | $114.71 | $114.70 | 2,200 |
| 01:47 PM | $114.70 | Up $0.03 | $114.73 | $114.66 | 6,500 |
| 01:46 PM | $114.67 | Up $0.02 | $114.67 | $114.65 | 2,000 |
| 01:45 PM | $114.65 | Up $0.00 | $114.65 | $114.65 | 800 |
| 01:44 PM | $114.65 | Up $0.00 | $114.65 | $114.65 | 1,000 |
| 01:43 PM | $114.65 | Up $0.02 | $114.65 | $114.63 | 800 |
| 01:42 PM | $114.63 | Up $0.00 | $114.63 | $114.63 | 800 |
| 01:41 PM | $114.63 | Up $0.01 | $114.63 | $114.63 | 100 |
| 01:40 PM | $114.62 | Up $0.01 | $114.62 | $114.60 | 2,900 |
| 01:39 PM | $114.61 | Down $ -0.01 | $114.62 | $114.61 | 500 |
| 01:38 PM | $114.62 | Down $ -0.01 | $114.63 | $114.61 | 1,400 |
| 01:37 PM | $114.63 | Down $ -0.01 | $114.63 | $114.63 | 100 |
| 01:36 PM | $114.64 | Up $0.00 | $114.64 | $114.61 | 2,100 |
| 01:35 PM | $114.64 | Up $0.00 | $114.65 | $114.64 | 1,100 |
| 01:34 PM | $114.64 | Down $ -0.02 | $114.65 | $114.64 | 2,500 |
| 01:33 PM | $114.66 | Up $0.03 | $114.67 | $114.64 | 1,700 |
| 01:32 PM | $114.63 | Up $0.01 | $114.63 | $114.62 | 800 |
| 01:31 PM | $114.62 | Down $ -0.05 | $114.66 | $114.62 | 4,600 |
| 01:30 PM | $114.67 | Up $0.01 | $114.67 | $114.65 | 2,700 |
| 01:29 PM | $114.66 | Up $0.01 | $114.67 | $114.65 | 900 |
| 01:28 PM | $114.65 | Down $ -0.02 | $114.67 | $114.65 | 6,000 |
| 01:27 PM | $114.67 | Up $0.01 | $114.67 | $114.66 | 1,600 |
| 01:26 PM | $114.66 | Down $ -0.01 | $114.66 | $114.66 | 100 |
| 01:25 PM | $114.67 | Up $0.02 | $114.67 | $114.66 | 500 |
| 01:24 PM | $114.65 | Up $0.01 | $114.67 | $114.65 | 1,100 |
| 01:23 PM | $114.64 | Down $ -0.01 | $114.64 | $114.64 | 900 |
| 01:22 PM | $114.65 | Down $ -0.02 | $114.66 | $114.64 | 1,700 |
| 01:21 PM | $114.67 | Down $ -0.01 | $114.68 | $114.67 | 1,900 |
| 01:20 PM | $114.68 | Down $ -0.01 | $114.69 | $114.68 | 1,500 |
| 01:19 PM | $114.69 | Up $0.00 | $114.69 | $114.68 | 200 |
| 01:18 PM | $114.69 | Down $ -0.02 | $114.70 | $114.69 | 2,700 |
| 01:17 PM | $114.71 | Up $0.01 | $114.72 | $114.70 | 2,600 |
| 01:16 PM | $114.70 | Down $ -0.02 | $114.74 | $114.70 | 5,300 |
| 01:15 PM | $114.72 | Down $ -0.05 | $114.78 | $114.72 | 5,000 |
| 01:14 PM | $114.77 | Down $ -0.01 | $114.81 | $114.77 | 1,600 |
| 01:13 PM | $114.78 | Down $ -0.01 | $114.79 | $114.77 | 2,800 |
| 01:12 PM | $114.79 | Down $ -0.06 | $114.84 | $114.79 | 3,300 |
| 01:11 PM | $114.85 | Up $0.01 | $114.86 | $114.84 | 1,400 |
| 01:10 PM | $114.84 | Down $ -0.01 | $114.84 | $114.83 | 600 |
| 01:09 PM | $114.85 | Down $ -0.01 | $114.86 | $114.85 | 200 |
| 01:08 PM | $114.86 | Up $0.03 | $114.88 | $114.84 | 1,200 |
| 01:07 PM | $114.83 | Up $0.03 | $114.83 | $114.80 | 1,400 |
| 01:06 PM | $114.80 | Down $ -0.03 | $114.83 | $114.80 | 2,400 |
| 01:05 PM | $114.83 | Up $0.00 | $114.83 | $114.83 | 100 |
| 01:04 PM | $114.83 | Down $ -0.02 | $114.83 | $114.83 | 100 |
| 01:03 PM | $114.85 | Down $ -0.02 | $114.86 | $114.85 | 1,100 |
| 01:02 PM | $114.87 | Down $ -0.02 | $114.90 | $114.87 | 1,700 |
| 01:01 PM | $114.89 | Down $ -0.05 | $114.94 | $114.89 | 1,700 |
| 01:00 PM | $114.94 | Up $0.00 | $114.94 | $114.94 | 300 |
| 12:59 PM | $114.94 | Up $0.00 | $114.94 | $114.94 | 300 |
| 12:58 PM | $114.94 | Up $0.01 | $114.94 | $114.92 | 1,600 |
| 12:57 PM | $114.93 | Down $ -0.03 | $114.97 | $114.93 | 3,800 |
| 12:56 PM | $114.96 | Up $0.00 | $114.97 | $114.96 | 1,200 |
| 12:55 PM | $114.96 | Up $0.00 | $114.97 | $114.96 | 1,800 |
| 12:54 PM | $114.96 | Down $ -0.01 | $114.96 | $114.96 | 100 |
| 12:53 PM | $114.97 | Up $0.00 | $114.97 | $114.97 | 700 |
| 12:52 PM | $114.97 | Down $0.00 | $114.97 | $114.97 | 1,100 |
| 12:51 PM | $114.98 | Up $0.00 | $114.98 | $114.98 | 1,100 |
| 12:50 PM | $114.97 | Up $0.00 | $114.97 | $114.96 | 700 |
| 12:49 PM | $114.97 | Up $0.04 | $114.97 | $114.93 | 1,700 |
| 12:48 PM | $114.93 | Up $0.01 | $114.93 | $114.92 | 200 |
| 12:47 PM | $114.92 | Up $0.01 | $114.92 | $114.91 | 3,300 |
| 12:46 PM | $114.91 | Up $0.01 | $114.93 | $114.91 | 1,900 |
| 12:45 PM | $114.90 | Up $0.01 | $114.90 | $114.89 | 600 |
| 12:44 PM | $114.89 | Up $0.02 | $114.89 | $114.88 | 1,000 |
| 12:43 PM | $114.88 | Down $0.00 | $114.88 | $114.88 | 300 |
| 12:42 PM | $114.88 | Up $0.00 | $114.88 | $114.88 | 2,000 |
| 12:41 PM | $114.88 | Down $ -0.01 | $114.90 | $114.88 | 6,100 |
| 12:40 PM | $114.89 | Down $0.00 | $114.89 | $114.89 | 100 |
| 12:39 PM | $114.89 | Up $0.01 | $114.89 | $114.87 | 3,700 |
| 12:38 PM | $114.88 | Up $0.01 | $114.88 | $114.88 | 1,900 |
| 12:37 PM | $114.87 | Down $ -0.01 | $114.88 | $114.87 | 1,400 |
| 12:36 PM | $114.88 | Up $0.03 | $114.89 | $114.88 | 3,400 |
| 12:35 PM | $114.85 | Up $0.00 | $114.85 | $114.83 | 2,200 |
| 12:34 PM | $114.85 | Down $ -0.02 | $114.86 | $114.85 | 800 |
| 12:33 PM | $114.87 | Down $ -0.05 | $114.91 | $114.87 | 8,000 |
| 12:32 PM | $114.92 | Up $0.00 | $114.92 | $114.91 | 1,600 |
| 12:31 PM | $114.92 | Up $0.00 | $114.92 | $114.92 | 1,700 |
| 12:29 PM | $114.92 | Up $0.02 | $114.92 | $114.91 | 1,300 |
| 12:29 PM | $114.92 | Up $0.00 | $114.92 | $114.91 | 0 |
| 12:28 PM | $114.90 | Up $0.01 | $114.90 | $114.90 | 200 |
| 12:27 PM | $114.89 | Up $0.03 | $114.89 | $114.87 | 1,900 |
| 12:26 PM | $114.86 | Down $ -0.02 | $114.88 | $114.86 | 3,600 |
| 12:25 PM | $114.88 | Down $ -0.01 | $114.88 | $114.88 | 400 |
| 12:24 PM | $114.89 | Up $0.00 | $114.89 | $114.88 | 2,500 |
| 12:23 PM | $114.89 | Down $ -0.02 | $114.90 | $114.88 | 1,300 |
| 12:22 PM | $114.91 | Up $0.00 | $114.91 | $114.91 | 200 |
| 12:21 PM | $114.91 | Down $ -0.01 | $114.92 | $114.91 | 800 |
| 12:20 PM | $114.92 | Up $0.00 | $114.94 | $114.92 | 6,000 |
| 12:19 PM | $114.92 | Up $0.03 | $114.93 | $114.90 | 4,300 |
| 12:18 PM | $114.89 | Down $ -0.03 | $114.92 | $114.89 | 4,500 |
| 12:17 PM | $114.92 | Down $ -0.02 | $114.93 | $114.92 | 800 |
| 12:16 PM | $114.94 | Down $ -0.02 | $114.97 | $114.94 | 3,500 |
| 12:15 PM | $114.96 | Down $ -0.01 | $114.97 | $114.96 | 1,500 |
| 12:14 PM | $114.97 | Up $0.00 | $114.97 | $114.95 | 1,000 |
| 12:13 PM | $114.97 | Down $ -0.05 | $115.01 | $114.97 | 6,900 |
| 12:12 PM | $115.02 | Down $ -0.01 | $115.04 | $115.02 | 4,500 |
| 12:11 PM | $115.03 | Down $ -0.03 | $115.06 | $115.03 | 4,800 |
| 12:10 PM | $115.06 | Up $0.02 | $115.06 | $115.04 | 3,500 |
| 12:09 PM | $115.04 | Down $ -0.02 | $115.07 | $115.04 | 6,200 |
| 12:08 PM | $115.06 | Down $ -0.03 | $115.08 | $115.06 | 2,900 |
| 12:07 PM | $115.09 | Up $0.01 | $115.09 | $115.07 | 500 |
| 12:06 PM | $115.08 | Down $ -0.01 | $115.09 | $115.08 | 700 |
| 12:05 PM | $115.09 | Up $0.03 | $115.09 | $115.06 | 1,700 |
| 12:04 PM | $115.06 | Up $0.00 | $115.06 | $115.05 | 3,000 |
| 12:03 PM | $115.06 | Up $0.01 | $115.06 | $115.05 | 700 |
| 12:02 PM | $115.05 | Down $ -0.01 | $115.06 | $115.05 | 1,600 |
| 12:01 PM | $115.06 | Down $ -0.01 | $115.08 | $115.06 | 300 |
| 12:00 PM | $115.07 | Up $0.02 | $115.07 | $115.06 | 1,200 |
| 11:59 AM | $115.05 | Up $0.03 | $115.05 | $115.01 | 4,700 |
| 11:58 AM | $115.02 | Down $ -0.02 | $115.05 | $115.02 | 3,500 |
| 11:57 AM | $115.04 | Down $ -0.04 | $115.07 | $115.04 | 2,400 |
| 11:55 AM | $115.08 | Up $0.01 | $115.08 | $115.06 | 2,400 |
| 11:55 AM | $115.08 | Up $0.00 | $115.08 | $115.06 | 0 |
| 11:54 AM | $115.07 | Up $0.02 | $115.08 | $115.05 | 3,200 |
| 11:53 AM | $115.05 | Up $0.00 | $115.05 | $115.05 | 1,500 |
| 11:52 AM | $115.05 | Down $ -0.02 | $115.09 | $115.05 | 3,000 |
| 11:51 AM | $115.07 | Up $0.00 | $115.07 | $115.07 | 1,000 |
| 11:50 AM | $115.07 | Up $0.01 | $115.07 | $115.05 | 2,500 |
| 11:49 AM | $115.06 | Down $ -0.01 | $115.06 | $115.05 | 2,400 |
| 11:48 AM | $115.07 | Up $0.02 | $115.08 | $115.05 | 2,000 |
| 11:47 AM | $115.05 | Up $0.03 | $115.05 | $115.01 | 2,200 |
| 11:46 AM | $115.02 | Down $ -0.05 | $115.06 | $115.00 | 5,200 |
| 11:45 AM | $115.07 | Up $0.03 | $115.07 | $115.05 | 2,100 |
| 11:44 AM | $115.04 | Up $0.00 | $115.04 | $115.03 | 700 |
| 11:43 AM | $115.04 | Up $0.02 | $115.04 | $115.02 | 1,600 |
| 11:42 AM | $115.02 | Up $0.11 | $115.02 | $114.87 | 12,500 |
| 11:41 AM | $114.91 | Down $ -0.14 | $115.03 | $114.91 | 12,000 |
| 11:40 AM | $115.05 | Down $ -0.07 | $115.12 | $115.05 | 6,300 |
| 11:39 AM | $115.12 | Down $ -0.12 | $115.24 | $115.12 | 10,400 |
| 11:38 AM | $115.24 | Down $ -0.04 | $115.28 | $115.24 | 3,900 |
| 11:37 AM | $115.28 | Up $0.01 | $115.28 | $115.28 | 1,200 |
| 11:36 AM | $115.27 | Up $0.02 | $115.27 | $115.26 | 2,300 |
| 11:35 AM | $115.25 | Up $0.00 | $115.26 | $115.25 | 5,500 |
| 11:34 AM | $115.25 | Up $0.00 | $115.26 | $115.24 | 3,300 |
| 11:33 AM | $115.25 | Up $0.00 | $115.26 | $115.25 | 1,100 |
| 11:32 AM | $115.25 | Down $ -0.02 | $115.26 | $115.24 | 4,000 |
| 11:31 AM | $115.27 | Up $0.02 | $115.27 | $115.26 | 500 |
| 11:30 AM | $115.25 | Up $0.01 | $115.26 | $115.24 | 3,200 |
| 11:29 AM | $115.24 | Down $ -0.03 | $115.29 | $115.24 | 5,700 |
| 11:28 AM | $115.27 | Up $0.01 | $115.27 | $115.27 | 1,600 |
| 11:27 AM | $115.26 | Down $ -0.01 | $115.28 | $115.26 | 4,300 |
| 11:26 AM | $115.27 | Down $ -0.03 | $115.28 | $115.27 | 800 |
| 11:25 AM | $115.30 | Down $ -0.04 | $115.32 | $115.30 | 8,200 |
| 11:24 AM | $115.34 | Up $0.02 | $115.37 | $115.31 | 5,600 |
| 11:23 AM | $115.32 | Down $ -0.06 | $115.40 | $115.32 | 1,500 |
| 11:22 AM | $115.38 | Down $ -0.04 | $115.42 | $115.38 | 6,300 |
| 11:21 AM | $115.42 | Down $ -0.04 | $115.45 | $115.41 | 1,600 |
| 11:20 AM | $115.46 | Up $0.02 | $115.47 | $115.44 | 4,800 |
| 11:19 AM | $115.44 | Down $ -0.01 | $115.45 | $115.43 | 800 |
| 11:18 AM | $115.45 | Up $0.02 | $115.45 | $115.43 | 400 |
| 11:17 AM | $115.43 | Down $ -0.05 | $115.47 | $115.43 | 2,300 |
| 11:16 AM | $115.48 | Up $0.01 | $115.48 | $115.45 | 2,900 |
| 11:15 AM | $115.47 | Up $0.01 | $115.47 | $115.46 | 1,400 |
| 11:14 AM | $115.46 | Up $0.04 | $115.47 | $115.44 | 2,900 |
| 11:13 AM | $115.42 | Up $0.05 | $115.42 | $115.38 | 4,000 |
| 11:12 AM | $115.37 | Up $0.01 | $115.37 | $115.35 | 4,300 |
| 11:11 AM | $115.36 | Up $0.04 | $115.37 | $115.33 | 5,600 |
| 11:10 AM | $115.32 | Up $0.01 | $115.32 | $115.31 | 2,000 |
| 11:09 AM | $115.31 | Up $0.01 | $115.34 | $115.31 | 1,400 |
| 11:08 AM | $115.30 | Up $0.00 | $115.32 | $115.29 | 3,100 |
| 11:07 AM | $115.30 | Up $0.10 | $115.30 | $115.22 | 3,500 |
| 11:06 AM | $115.20 | Up $0.00 | $115.22 | $115.20 | 1,200 |
| 11:05 AM | $115.20 | Down $ -0.02 | $115.24 | $115.20 | 1,100 |
| 11:04 AM | $115.22 | Up $0.00 | $115.22 | $115.20 | 1,100 |
| 11:03 AM | $115.22 | Up $0.01 | $115.22 | $115.20 | 1,600 |
| 11:02 AM | $115.21 | Up $0.00 | $115.23 | $115.20 | 2,300 |
| 11:01 AM | $115.21 | Up $0.00 | $115.21 | $115.20 | 700 |
| 11:00 AM | $115.21 | Up $0.01 | $115.21 | $115.16 | 3,200 |
| 10:59 AM | $115.20 | Up $0.02 | $115.21 | $115.18 | 2,800 |
| 10:58 AM | $115.18 | Down $ -0.01 | $115.23 | $115.18 | 5,900 |
| 10:57 AM | $115.19 | Down $ -0.01 | $115.19 | $115.19 | 1,100 |
| 10:56 AM | $115.20 | Up $0.04 | $115.20 | $115.16 | 4,500 |
| 10:55 AM | $115.16 | Down $ -0.01 | $115.19 | $115.14 | 3,300 |
| 10:54 AM | $115.17 | Down $ -0.04 | $115.21 | $115.17 | 1,600 |
| 10:53 AM | $115.21 | Up $0.00 | $115.22 | $115.20 | 1,300 |
| 10:52 AM | $115.21 | Down $ -0.02 | $115.23 | $115.17 | 2,300 |
| 10:51 AM | $115.23 | Down $ -0.07 | $115.28 | $115.23 | 1,600 |
| 10:50 AM | $115.29 | Down $ -0.01 | $115.33 | $115.28 | 3,200 |
| 10:49 AM | $115.30 | Up $0.01 | $115.32 | $115.27 | 6,800 |
| 10:48 AM | $115.29 | Up $0.02 | $115.31 | $115.29 | 900 |
| 10:47 AM | $115.27 | Up $0.00 | $115.29 | $115.22 | 1,600 |
| 10:46 AM | $115.27 | Down $ -0.05 | $115.32 | $115.27 | 1,900 |
| 10:45 AM | $115.32 | Up $0.04 | $115.34 | $115.27 | 6,400 |
| 10:44 AM | $115.28 | Up $0.03 | $115.29 | $115.25 | 3,900 |
| 10:43 AM | $115.25 | Up $0.02 | $115.25 | $115.23 | 1,100 |
| 10:42 AM | $115.23 | Up $0.02 | $115.24 | $115.21 | 2,600 |
| 10:41 AM | $115.21 | Down $ -0.02 | $115.24 | $115.21 | 2,100 |
| 10:40 AM | $115.23 | Up $0.00 | $115.23 | $115.19 | 3,400 |
| 10:39 AM | $115.23 | Up $0.01 | $115.24 | $115.22 | 1,900 |
| 10:38 AM | $115.22 | Down $ -0.02 | $115.27 | $115.22 | 1,400 |
| 10:37 AM | $115.24 | Up $0.05 | $115.24 | $115.19 | 6,400 |
| 10:36 AM | $115.19 | Down $ -0.04 | $115.21 | $115.18 | 4,200 |
| 10:35 AM | $115.23 | Down $ -0.01 | $115.24 | $115.21 | 1,500 |
| 10:34 AM | $115.24 | Down $ -0.01 | $115.27 | $115.24 | 2,700 |
| 10:33 AM | $115.25 | Up $0.08 | $115.25 | $115.17 | 6,500 |
| 10:32 AM | $115.17 | Up $0.07 | $115.17 | $115.12 | 5,200 |
| 10:31 AM | $115.10 | Down $ -0.01 | $115.12 | $115.07 | 4,800 |
| 10:30 AM | $115.11 | Up $0.00 | $115.12 | $115.11 | 1,000 |
| 10:29 AM | $115.11 | Down $ -0.03 | $115.14 | $115.11 | 1,900 |
| 10:28 AM | $115.14 | Up $0.01 | $115.14 | $115.12 | 4,100 |
| 10:27 AM | $115.13 | Up $0.01 | $115.13 | $115.11 | 4,100 |
| 10:26 AM | $115.12 | Up $0.00 | $115.15 | $115.11 | 6,600 |
| 10:25 AM | $115.12 | Up $0.01 | $115.12 | $115.09 | 2,800 |
| 10:24 AM | $115.11 | Down $ -0.01 | $115.12 | $115.09 | 2,000 |
| 10:23 AM | $115.12 | Down $ -0.02 | $115.13 | $115.10 | 4,800 |
| 10:22 AM | $115.14 | Down $ -0.01 | $115.16 | $115.14 | 2,400 |
| 10:21 AM | $115.15 | Up $0.01 | $115.16 | $115.15 | 1,400 |
| 10:20 AM | $115.14 | Up $0.02 | $115.14 | $115.10 | 2,000 |
| 10:19 AM | $115.12 | Down $ -0.05 | $115.19 | $115.09 | 7,200 |
| 10:18 AM | $115.17 | Down $ -0.03 | $115.21 | $115.17 | 4,200 |
| 10:17 AM | $115.20 | Up $0.04 | $115.20 | $115.17 | 4,400 |
| 10:16 AM | $115.16 | Up $0.00 | $115.18 | $115.14 | 3,700 |
| 10:15 AM | $115.16 | Down $ -0.07 | $115.25 | $115.16 | 1,400 |
| 10:14 AM | $115.23 | Up $0.05 | $115.23 | $115.19 | 3,000 |
| 10:13 AM | $115.18 | Down $ -0.01 | $115.18 | $115.16 | 3,200 |
| 10:12 AM | $115.19 | Up $0.00 | $115.20 | $115.14 | 6,000 |
| 10:11 AM | $115.19 | Down $ -0.05 | $115.25 | $115.19 | 1,400 |
| 10:10 AM | $115.24 | Down $ -0.06 | $115.30 | $115.24 | 1,300 |
| 10:09 AM | $115.30 | Up $0.05 | $115.31 | $115.26 | 1,600 |
| 10:08 AM | $115.25 | Down $ -0.04 | $115.30 | $115.25 | 1,600 |
| 10:07 AM | $115.29 | Up $0.03 | $115.32 | $115.26 | 2,000 |
| 10:06 AM | $115.26 | Down $ -0.07 | $115.32 | $115.26 | 2,900 |
| 10:05 AM | $115.33 | Up $0.12 | $115.34 | $115.25 | 4,900 |
| 10:04 AM | $115.21 | Up $0.06 | $115.24 | $115.13 | 11,100 |
| 10:03 AM | $115.15 | Down $ -0.04 | $115.18 | $115.14 | 4,500 |
| 10:02 AM | $115.19 | Up $0.02 | $115.19 | $115.15 | 3,600 |
| 10:01 AM | $115.17 | Down $ -0.03 | $115.20 | $115.17 | 3,600 |
| 10:00 AM | $115.20 | Down $ -0.06 | $115.26 | $115.15 | 10,400 |
| 09:59 AM | $115.26 | Up $0.06 | $115.26 | $115.23 | 1,700 |
| 09:58 AM | $115.20 | Up $0.04 | $115.20 | $115.11 | 2,900 |
| 09:57 AM | $115.16 | Up $0.12 | $115.16 | $115.04 | 15,000 |
| 09:56 AM | $115.04 | Up $0.01 | $115.04 | $114.98 | 3,500 |
| 09:55 AM | $115.03 | Up $0.07 | $115.03 | $114.96 | 7,700 |
| 09:54 AM | $114.96 | Down $ -0.12 | $115.07 | $114.95 | 1,900 |
| 09:53 AM | $115.08 | Up $0.17 | $115.10 | $114.89 | 30,000 |
| 09:52 AM | $114.91 | Up $0.04 | $114.92 | $114.86 | 12,000 |
| 09:51 AM | $114.87 | Up $0.02 | $114.87 | $114.84 | 500 |
| 09:50 AM | $114.85 | Down $ -0.01 | $114.90 | $114.84 | 14,100 |
| 09:49 AM | $114.86 | Up $0.04 | $114.87 | $114.79 | 2,600 |
| 09:48 AM | $114.82 | Down $ -0.10 | $114.86 | $114.82 | 700 |
| 09:47 AM | $114.92 | Down $ -0.05 | $114.97 | $114.92 | 4,200 |
| 09:46 AM | $114.97 | Up $0.04 | $114.98 | $114.92 | 8,900 |
| 09:45 AM | $114.93 | Up $0.02 | $114.95 | $114.91 | 3,200 |
| 09:44 AM | $114.91 | Up $0.01 | $114.91 | $114.87 | 4,300 |
| 09:43 AM | $114.90 | Down $ -0.03 | $114.92 | $114.84 | 1,600 |
| 09:42 AM | $114.93 | Down $ -0.01 | $114.95 | $114.93 | 1,100 |
| 09:41 AM | $114.94 | Up $0.10 | $114.96 | $114.88 | 6,300 |
| 09:40 AM | $114.84 | Up $0.07 | $114.84 | $114.75 | 6,100 |
| 09:39 AM | $114.77 | Down $ -0.07 | $114.86 | $114.77 | 7,300 |
| 09:38 AM | $114.84 | Up $0.09 | $114.85 | $114.74 | 17,800 |
| 09:37 AM | $114.75 | Up $0.07 | $114.75 | $114.65 | 5,800 |
| 09:36 AM | $114.68 | Down $ -0.06 | $114.74 | $114.66 | 5,000 |
| 09:35 AM | $114.74 | Up $0.08 | $114.77 | $114.66 | 20,300 |
| 09:34 AM | $114.66 | Up $0.00 | $114.67 | $114.64 | 7,100 |
| 09:33 AM | $114.66 | Up $0.11 | $114.75 | $114.46 | 14,600 |
| 09:32 AM | $114.55 | Up $0.00 | $114.58 | $114.55 | 1,000 |
| 09:30 AM | $114.55 | Up $0.20 | $114.55 | $114.55 | 6,900 |
| 09:30 AM | $114.55 | Up $0.00 | $114.55 | $114.55 | 0 |
| Previous close | $114.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-04-2021 | $114.89 | $115.06 | $115.09 | $114.46 | 2,080,400 |
| 08-04-2021 | $114.35 | $113.75 | $114.46 | $113.58 | 3,191,200 |
| 07-04-2021 | $113.83 | $113.48 | $113.99 | $113.37 | 2,905,200 |
| 06-04-2021 | $113.09 | $113.31 | $113.38 | $112.91 | 1,059,800 |
| 05-04-2021 | $113.62 | $113.52 | $113.87 | $113.43 | 4,225,800 |
| 01-04-2021 | $113.00 | $112.38 | $113.02 | $112.28 | 1,093,600 |
| 31-03-2021 | $112.02 | $112.22 | $112.81 | $111.99 | 1,214,800 |
| 30-03-2021 | $113.17 | $112.95 | $113.39 | $112.78 | 637,000 |
| 29-03-2021 | $112.52 | $112.87 | $112.94 | $112.35 | 3,650,000 |
| 26-03-2021 | $112.96 | $113.12 | $113.18 | $112.59 | 1,053,200 |
| 25-03-2021 | $112.23 | $111.32 | $112.72 | $111.17 | 1,491,600 |
| 24-03-2021 | $110.56 | $110.89 | $111.28 | $110.44 | 916,200 |
| 23-03-2021 | $109.65 | $110.32 | $110.55 | $109.63 | 1,059,700 |
| 22-03-2021 | $110.76 | $110.77 | $110.87 | $110.42 | 807,900 |
| 19-03-2021 | $111.58 | $111.05 | $111.91 | $110.95 | 2,663,500 |
| 18-03-2021 | $111.83 | $112.54 | $112.69 | $111.71 | 1,484,800 |
| 17-03-2021 | $110.66 | $110.26 | $110.96 | $110.13 | 2,745,800 |
| 16-03-2021 | $109.60 | $109.39 | $110.01 | $109.20 | 832,200 |
| 15-03-2021 | $109.72 | $108.93 | $109.86 | $108.93 | 1,263,400 |
| 12-03-2021 | $110.21 | $109.81 | $110.21 | $109.50 | 942,800 |
| 11-03-2021 | $109.73 | $110.43 | $110.60 | $109.51 | 1,008,000 |
| 10-03-2021 | $110.15 | $109.94 | $110.79 | $109.93 | 1,181,500 |
| 09-03-2021 | $108.39 | $108.42 | $109.18 | $108.27 | 2,208,600 |
| 08-03-2021 | $108.89 | $109.16 | $109.58 | $108.72 | 1,446,300 |
| 05-03-2021 | $108.11 | $107.81 | $108.60 | $107.54 | 1,698,100 |
| 04-03-2021 | $106.55 | $107.14 | $107.57 | $106.20 | 2,892,300 |
| 03-03-2021 | $107.32 | $107.78 | $107.93 | $107.23 | 899,500 |
| 02-03-2021 | $107.40 | $107.55 | $107.85 | $107.06 | 3,104,500 |
| 01-03-2021 | $106.10 | $105.83 | $106.32 | $105.16 | 3,599,600 |
| 26-02-2021 | $103.98 | $104.56 | $105.15 | $103.76 | 2,256,400 |
Graphs are not available, please refer to the detailed table