Quotes and Market Data
Find a quote
BANK OF MONTREAL
171.21 Up 1.01 (0.59 %)
Delayed : 2025/11/19 17:00:00
- Previous close $170.20
- Opening $170.53
- Price Ask $170.20
- Price Bid $170.20
- Size Bid 1
- Size Ask 3
- Today High $171.43
- Today Low $169.82
- 52 Weeks High $182.90
- 52 Weeks Low $121.31
- Volume 1,347,972
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $171.21 | Up $0.09 | $171.21 | $171.21 | 380,200 |
| 03:59 PM | $171.12 | Down $ -0.08 | $171.26 | $171.09 | 19,900 |
| 03:58 PM | $171.20 | Down $ -0.02 | $171.23 | $171.17 | 10,200 |
| 03:57 PM | $171.22 | Up $0.02 | $171.25 | $171.20 | 10,700 |
| 03:56 PM | $171.20 | Up $0.02 | $171.21 | $171.16 | 8,700 |
| 03:55 PM | $171.18 | Up $0.07 | $171.21 | $171.11 | 12,800 |
| 03:54 PM | $171.11 | Up $0.03 | $171.13 | $171.08 | 7,900 |
| 03:53 PM | $171.08 | Down $ -0.01 | $171.09 | $171.05 | 7,700 |
| 03:52 PM | $171.09 | Up $0.03 | $171.11 | $171.06 | 7,200 |
| 03:51 PM | $171.06 | Down $ -0.04 | $171.11 | $171.02 | 10,900 |
| 03:50 PM | $171.10 | Up $0.22 | $171.10 | $170.87 | 18,000 |
| 03:49 PM | $170.88 | Up $0.00 | $170.90 | $170.85 | 10,000 |
| 03:48 PM | $170.88 | Up $0.04 | $170.88 | $170.82 | 5,000 |
| 03:47 PM | $170.84 | Up $0.02 | $170.85 | $170.83 | 4,700 |
| 03:46 PM | $170.83 | Up $0.00 | $170.84 | $170.79 | 4,000 |
| 03:45 PM | $170.82 | Down $ -0.01 | $170.82 | $170.80 | 3,200 |
| 03:44 PM | $170.83 | Up $0.06 | $170.83 | $170.78 | 4,400 |
| 03:43 PM | $170.78 | Down $ -0.01 | $170.80 | $170.77 | 4,200 |
| 03:42 PM | $170.79 | Down $ -0.01 | $170.81 | $170.79 | 3,400 |
| 03:41 PM | $170.80 | Up $0.04 | $170.80 | $170.75 | 2,000 |
| 03:40 PM | $170.76 | Down $ -0.06 | $170.82 | $170.73 | 4,800 |
| 03:39 PM | $170.82 | Up $0.01 | $170.84 | $170.80 | 1,800 |
| 03:38 PM | $170.81 | Down $ -0.03 | $170.88 | $170.79 | 3,800 |
| 03:37 PM | $170.84 | Up $0.03 | $170.85 | $170.76 | 4,200 |
| 03:36 PM | $170.82 | Up $0.07 | $170.82 | $170.73 | 4,700 |
| 03:35 PM | $170.74 | Up $0.03 | $170.74 | $170.68 | 3,600 |
| 03:34 PM | $170.71 | Up $0.00 | $170.71 | $170.69 | 900 |
| 03:33 PM | $170.71 | Up $0.04 | $170.71 | $170.67 | 600 |
| 03:32 PM | $170.67 | Down $ -0.04 | $170.70 | $170.67 | 2,400 |
| 03:31 PM | $170.71 | Up $0.04 | $170.76 | $170.68 | 2,900 |
| 03:30 PM | $170.67 | Down $ -0.08 | $170.73 | $170.67 | 2,900 |
| 03:29 PM | $170.75 | Up $0.06 | $170.75 | $170.69 | 3,700 |
| 03:28 PM | $170.69 | Up $0.03 | $170.69 | $170.67 | 400 |
| 03:27 PM | $170.66 | Up $0.05 | $170.67 | $170.62 | 3,400 |
| 03:26 PM | $170.61 | Up $0.00 | $170.61 | $170.59 | 600 |
| 03:25 PM | $170.61 | Down $ -0.02 | $170.64 | $170.61 | 2,000 |
| 03:24 PM | $170.63 | Up $0.02 | $170.64 | $170.60 | 3,300 |
| 03:23 PM | $170.61 | Down $ -0.05 | $170.65 | $170.61 | 1,100 |
| 03:22 PM | $170.66 | Down $ -0.03 | $170.68 | $170.66 | 1,100 |
| 03:21 PM | $170.69 | Down $ -0.02 | $170.71 | $170.65 | 4,600 |
| 03:20 PM | $170.71 | Up $0.02 | $170.75 | $170.69 | 3,800 |
| 03:19 PM | $170.69 | Up $0.01 | $170.70 | $170.68 | 1,000 |
| 03:18 PM | $170.68 | Up $0.06 | $170.71 | $170.63 | 2,800 |
| 03:17 PM | $170.62 | Down $ -0.01 | $170.65 | $170.62 | 1,900 |
| 03:16 PM | $170.63 | Up $0.07 | $170.63 | $170.58 | 1,300 |
| 03:15 PM | $170.56 | Up $0.03 | $170.57 | $170.53 | 1,200 |
| 03:14 PM | $170.53 | Up $0.03 | $170.54 | $170.48 | 2,200 |
| 03:13 PM | $170.50 | Down $ -0.06 | $170.54 | $170.49 | 2,500 |
| 03:12 PM | $170.55 | Down $ -0.06 | $170.59 | $170.55 | 1,000 |
| 03:11 PM | $170.61 | Down $ -0.01 | $170.63 | $170.57 | 2,700 |
| 03:10 PM | $170.62 | Down $ -0.03 | $170.69 | $170.59 | 2,700 |
| 03:09 PM | $170.65 | Down $ -0.01 | $170.68 | $170.63 | 3,100 |
| 03:08 PM | $170.66 | Up $0.04 | $170.66 | $170.62 | 1,900 |
| 03:07 PM | $170.62 | Down $ -0.03 | $170.65 | $170.62 | 1,000 |
| 03:06 PM | $170.65 | Up $0.03 | $170.65 | $170.58 | 2,000 |
| 03:05 PM | $170.62 | Up $0.06 | $170.62 | $170.52 | 6,000 |
| 03:04 PM | $170.56 | Down $ -0.05 | $170.62 | $170.55 | 3,900 |
| 03:03 PM | $170.61 | Up $0.05 | $170.61 | $170.58 | 1,100 |
| 03:02 PM | $170.56 | Up $0.01 | $170.56 | $170.51 | 1,600 |
| 03:01 PM | $170.55 | Up $0.02 | $170.55 | $170.53 | 500 |
| 03:00 PM | $170.53 | Down $ -0.01 | $170.57 | $170.52 | 2,000 |
| 02:59 PM | $170.54 | Up $0.04 | $170.54 | $170.49 | 1,200 |
| 02:58 PM | $170.50 | Down $ -0.07 | $170.59 | $170.50 | 1,400 |
| 02:57 PM | $170.57 | Down $ -0.14 | $170.71 | $170.57 | 5,300 |
| 02:56 PM | $170.71 | Up $0.03 | $170.73 | $170.67 | 2,200 |
| 02:55 PM | $170.68 | Up $0.03 | $170.70 | $170.67 | 800 |
| 02:54 PM | $170.65 | Up $0.08 | $170.65 | $170.58 | 1,100 |
| 02:53 PM | $170.57 | Up $0.03 | $170.57 | $170.55 | 600 |
| 02:52 PM | $170.54 | Up $0.01 | $170.54 | $170.51 | 800 |
| 02:51 PM | $170.53 | Up $0.01 | $170.55 | $170.51 | 1,200 |
| 02:50 PM | $170.52 | Up $0.01 | $170.53 | $170.52 | 600 |
| 02:49 PM | $170.51 | Up $0.04 | $170.51 | $170.47 | 800 |
| 02:48 PM | $170.47 | Up $0.09 | $170.47 | $170.39 | 1,400 |
| 02:47 PM | $170.38 | Down $ -0.07 | $170.44 | $170.37 | 2,400 |
| 02:46 PM | $170.45 | Down $ -0.02 | $170.47 | $170.42 | 2,200 |
| 02:45 PM | $170.47 | Up $0.07 | $170.48 | $170.41 | 1,700 |
| 02:44 PM | $170.40 | Up $0.03 | $170.40 | $170.33 | 2,200 |
| 02:43 PM | $170.37 | Down $ -0.01 | $170.38 | $170.37 | 400 |
| 02:42 PM | $170.38 | Up $0.00 | $170.42 | $170.38 | 1,200 |
| 02:41 PM | $170.38 | Up $0.02 | $170.38 | $170.31 | 1,700 |
| 02:40 PM | $170.36 | Up $0.06 | $170.36 | $170.33 | 1,200 |
| 02:39 PM | $170.30 | Up $0.00 | $170.34 | $170.29 | 1,300 |
| 02:38 PM | $170.30 | Down $ -0.02 | $170.32 | $170.25 | 1,800 |
| 02:37 PM | $170.32 | Down $ -0.01 | $170.34 | $170.29 | 1,200 |
| 02:36 PM | $170.33 | Up $0.03 | $170.34 | $170.26 | 1,100 |
| 02:35 PM | $170.30 | Up $0.05 | $170.31 | $170.21 | 3,800 |
| 02:34 PM | $170.25 | Up $0.03 | $170.25 | $170.23 | 700 |
| 02:33 PM | $170.22 | Up $0.08 | $170.22 | $170.13 | 2,500 |
| 02:32 PM | $170.14 | Down $ -0.02 | $170.23 | $170.14 | 1,800 |
| 02:31 PM | $170.16 | Down $ -0.10 | $170.24 | $170.13 | 3,700 |
| 02:30 PM | $170.26 | Down $ -0.02 | $170.27 | $170.26 | 400 |
| 02:29 PM | $170.28 | Up $0.02 | $170.31 | $170.25 | 4,600 |
| 02:28 PM | $170.26 | Down $ -0.03 | $170.27 | $170.24 | 2,600 |
| 02:27 PM | $170.29 | Up $0.05 | $170.38 | $170.23 | 6,400 |
| 02:26 PM | $170.24 | Down $ -0.08 | $170.31 | $170.24 | 3,000 |
| 02:25 PM | $170.32 | Down $ -0.11 | $170.40 | $170.32 | 1,200 |
| 02:24 PM | $170.43 | Down $ -0.06 | $170.49 | $170.43 | 2,200 |
| 02:23 PM | $170.49 | Up $0.08 | $170.49 | $170.40 | 3,200 |
| 02:22 PM | $170.41 | Down $ -0.07 | $170.46 | $170.41 | 1,200 |
| 02:21 PM | $170.48 | Up $0.03 | $170.49 | $170.47 | 1,100 |
| 02:20 PM | $170.45 | Up $0.01 | $170.45 | $170.42 | 800 |
| 02:19 PM | $170.44 | Down $ -0.04 | $170.48 | $170.44 | 600 |
| 02:18 PM | $170.48 | Down $ -0.01 | $170.49 | $170.44 | 1,900 |
| 02:17 PM | $170.49 | Down $ -0.06 | $170.55 | $170.46 | 2,100 |
| 02:16 PM | $170.55 | Up $0.01 | $170.58 | $170.55 | 1,000 |
| 02:15 PM | $170.54 | Down $ -0.06 | $170.62 | $170.52 | 2,000 |
| 02:14 PM | $170.60 | Down $ -0.03 | $170.66 | $170.60 | 1,400 |
| 02:13 PM | $170.63 | Down $ -0.02 | $170.64 | $170.62 | 400 |
| 02:12 PM | $170.65 | Up $0.00 | $170.68 | $170.65 | 1,800 |
| 02:11 PM | $170.65 | Down $ -0.01 | $170.73 | $170.63 | 4,300 |
| 02:10 PM | $170.66 | Down $ -0.10 | $170.72 | $170.65 | 1,500 |
| 02:09 PM | $170.76 | Down $ -0.05 | $170.79 | $170.73 | 1,500 |
| 02:08 PM | $170.81 | Up $0.03 | $170.81 | $170.78 | 800 |
| 02:07 PM | $170.77 | Up $0.03 | $170.77 | $170.75 | 800 |
| 02:06 PM | $170.74 | Down $ -0.07 | $170.77 | $170.74 | 400 |
| 02:05 PM | $170.81 | Down $ -0.02 | $170.81 | $170.78 | 700 |
| 02:04 PM | $170.83 | Down $ -0.03 | $170.88 | $170.82 | 1,400 |
| 02:03 PM | $170.86 | Up $0.00 | $170.87 | $170.85 | 700 |
| 02:02 PM | $170.86 | Up $0.00 | $170.87 | $170.83 | 1,000 |
| 02:01 PM | $170.86 | Up $0.09 | $170.86 | $170.77 | 1,200 |
| 02:00 PM | $170.77 | Down $ -0.06 | $170.83 | $170.74 | 1,700 |
| 01:59 PM | $170.83 | Down $ -0.06 | $170.89 | $170.83 | 1,600 |
| 01:58 PM | $170.90 | Down $0.00 | $170.92 | $170.90 | 500 |
| 01:57 PM | $170.90 | Down $ -0.03 | $170.96 | $170.90 | 1,000 |
| 01:56 PM | $170.93 | Up $0.09 | $170.93 | $170.86 | 800 |
| 01:55 PM | $170.84 | Down $ -0.02 | $170.88 | $170.84 | 1,800 |
| 01:54 PM | $170.86 | Up $0.03 | $170.86 | $170.85 | 300 |
| 01:53 PM | $170.83 | Up $0.01 | $170.86 | $170.81 | 2,200 |
| 01:52 PM | $170.82 | Up $0.07 | $170.82 | $170.78 | 800 |
| 01:51 PM | $170.75 | Up $0.03 | $170.75 | $170.74 | 500 |
| 01:50 PM | $170.72 | Up $0.08 | $170.72 | $170.68 | 700 |
| 01:49 PM | $170.64 | Up $0.02 | $170.66 | $170.57 | 2,000 |
| 01:48 PM | $170.62 | Down $ -0.03 | $170.64 | $170.60 | 1,300 |
| 01:47 PM | $170.65 | Up $0.02 | $170.66 | $170.64 | 800 |
| 01:46 PM | $170.63 | Down $ -0.01 | $170.65 | $170.60 | 1,200 |
| 01:45 PM | $170.64 | Up $0.04 | $170.64 | $170.60 | 900 |
| 01:44 PM | $170.60 | Up $0.05 | $170.60 | $170.53 | 1,700 |
| 01:43 PM | $170.55 | Down $ -0.04 | $170.58 | $170.51 | 1,400 |
| 01:42 PM | $170.59 | Up $0.00 | $170.64 | $170.57 | 2,700 |
| 01:41 PM | $170.59 | Down $ -0.07 | $170.65 | $170.59 | 1,400 |
| 01:40 PM | $170.66 | Down $ -0.03 | $170.71 | $170.66 | 500 |
| 01:39 PM | $170.69 | Down $ -0.04 | $170.72 | $170.69 | 200 |
| 01:38 PM | $170.73 | Up $0.06 | $170.81 | $170.69 | 4,700 |
| 01:37 PM | $170.67 | Down $ -0.03 | $170.72 | $170.67 | 1,300 |
| 01:36 PM | $170.70 | Up $0.10 | $170.70 | $170.61 | 1,700 |
| 01:35 PM | $170.60 | Up $0.03 | $170.63 | $170.58 | 2,000 |
| 01:34 PM | $170.57 | Up $0.01 | $170.57 | $170.57 | 200 |
| 01:33 PM | $170.56 | Down $ -0.01 | $170.62 | $170.55 | 2,400 |
| 01:32 PM | $170.57 | Down $ -0.01 | $170.60 | $170.57 | 800 |
| 01:31 PM | $170.58 | Up $0.02 | $170.58 | $170.56 | 700 |
| 01:30 PM | $170.56 | Up $0.10 | $170.56 | $170.46 | 1,700 |
| 01:29 PM | $170.46 | Down $ -0.02 | $170.47 | $170.45 | 400 |
| 01:28 PM | $170.48 | Up $0.03 | $170.48 | $170.45 | 800 |
| 01:27 PM | $170.45 | Down $ -0.07 | $170.48 | $170.45 | 400 |
| 01:26 PM | $170.52 | Down $ -0.03 | $170.55 | $170.52 | 1,000 |
| 01:25 PM | $170.55 | Up $0.06 | $170.55 | $170.50 | 1,300 |
| 01:24 PM | $170.49 | Down $ -0.04 | $170.54 | $170.49 | 900 |
| 01:23 PM | $170.53 | Down $ -0.03 | $170.57 | $170.53 | 700 |
| 01:22 PM | $170.56 | Up $0.06 | $170.60 | $170.52 | 2,600 |
| 01:21 PM | $170.50 | Up $0.00 | $170.50 | $170.48 | 1,200 |
| 01:20 PM | $170.50 | Up $0.15 | $170.50 | $170.36 | 1,600 |
| 01:19 PM | $170.35 | Up $0.03 | $170.35 | $170.29 | 2,000 |
| 01:18 PM | $170.32 | Down $ -0.08 | $170.38 | $170.32 | 2,400 |
| 01:17 PM | $170.40 | Down $ -0.05 | $170.46 | $170.40 | 1,900 |
| 01:16 PM | $170.45 | Up $0.00 | $170.46 | $170.44 | 400 |
| 01:15 PM | $170.45 | Down $ -0.09 | $170.54 | $170.45 | 700 |
| 01:14 PM | $170.54 | Down $ -0.08 | $170.60 | $170.52 | 1,700 |
| 01:13 PM | $170.62 | Up $0.00 | $170.65 | $170.62 | 1,600 |
| 01:12 PM | $170.62 | Up $0.00 | $170.62 | $170.58 | 1,600 |
| 01:11 PM | $170.62 | Up $0.06 | $170.62 | $170.59 | 700 |
| 01:10 PM | $170.56 | Up $0.00 | $170.57 | $170.52 | 1,700 |
| 01:09 PM | $170.56 | Up $0.07 | $170.56 | $170.51 | 800 |
| 01:08 PM | $170.49 | Up $0.00 | $170.49 | $170.46 | 500 |
| 01:07 PM | $170.49 | Up $0.01 | $170.50 | $170.45 | 1,100 |
| 01:06 PM | $170.48 | Down $ -0.07 | $170.57 | $170.45 | 2,900 |
| 01:05 PM | $170.55 | Up $0.05 | $170.55 | $170.49 | 1,500 |
| 01:04 PM | $170.50 | Up $0.03 | $170.50 | $170.50 | 200 |
| 01:03 PM | $170.47 | Down $ -0.01 | $170.50 | $170.47 | 800 |
| 01:02 PM | $170.48 | Up $0.05 | $170.48 | $170.43 | 1,200 |
| 01:01 PM | $170.43 | Up $0.01 | $170.43 | $170.41 | 500 |
| 01:00 PM | $170.42 | Up $0.04 | $170.42 | $170.35 | 1,000 |
| 12:59 PM | $170.38 | Up $0.03 | $170.39 | $170.36 | 800 |
| 12:58 PM | $170.35 | Down $ -0.02 | $170.36 | $170.33 | 1,000 |
| 12:57 PM | $170.37 | Down $ -0.02 | $170.42 | $170.34 | 1,600 |
| 12:56 PM | $170.39 | Down $ -0.05 | $170.46 | $170.39 | 1,300 |
| 12:55 PM | $170.44 | Down $ -0.01 | $170.46 | $170.41 | 1,000 |
| 12:54 PM | $170.45 | Up $0.02 | $170.50 | $170.45 | 800 |
| 12:53 PM | $170.43 | Up $0.01 | $170.49 | $170.43 | 1,700 |
| 12:52 PM | $170.42 | Up $0.13 | $170.42 | $170.28 | 2,700 |
| 12:51 PM | $170.29 | Up $0.09 | $170.29 | $170.20 | 2,900 |
| 12:50 PM | $170.20 | Up $0.07 | $170.20 | $170.12 | 1,100 |
| 12:49 PM | $170.13 | Up $0.03 | $170.14 | $170.11 | 1,700 |
| 12:48 PM | $170.10 | Down $ -0.08 | $170.17 | $170.10 | 1,100 |
| 12:47 PM | $170.18 | Up $0.07 | $170.20 | $170.12 | 1,800 |
| 12:46 PM | $170.11 | Up $0.04 | $170.13 | $170.10 | 1,500 |
| 12:45 PM | $170.07 | Down $ -0.09 | $170.19 | $170.07 | 2,200 |
| 12:44 PM | $170.16 | Down $ -0.04 | $170.22 | $170.16 | 3,000 |
| 12:43 PM | $170.20 | Up $0.04 | $170.22 | $170.16 | 1,600 |
| 12:42 PM | $170.16 | Up $0.11 | $170.16 | $170.05 | 2,600 |
| 12:41 PM | $170.05 | Up $0.07 | $170.05 | $170.01 | 1,500 |
| 12:40 PM | $169.98 | Down $ -0.03 | $170.02 | $169.90 | 4,100 |
| 12:39 PM | $170.01 | Down $ -0.11 | $170.10 | $169.95 | 5,500 |
| 12:38 PM | $170.12 | Up $0.02 | $170.12 | $170.07 | 2,800 |
| 12:37 PM | $170.10 | Down $ -0.05 | $170.21 | $170.07 | 7,000 |
| 12:36 PM | $170.15 | Up $0.05 | $170.21 | $170.09 | 6,000 |
| 12:35 PM | $170.10 | Down $ -0.10 | $170.20 | $170.10 | 1,800 |
| 12:34 PM | $170.20 | Down $ -0.01 | $170.20 | $170.16 | 1,600 |
| 12:33 PM | $170.21 | Down $ -0.05 | $170.25 | $170.18 | 1,200 |
| 12:32 PM | $170.26 | Down $ -0.03 | $170.32 | $170.26 | 1,300 |
| 12:31 PM | $170.29 | Up $0.02 | $170.32 | $170.27 | 1,400 |
| 12:30 PM | $170.27 | Down $ -0.01 | $170.27 | $170.21 | 2,100 |
| 12:29 PM | $170.29 | Down $0.00 | $170.31 | $170.28 | 600 |
| 12:28 PM | $170.29 | Up $0.06 | $170.30 | $170.24 | 1,200 |
| 12:27 PM | $170.23 | Up $0.01 | $170.26 | $170.22 | 1,600 |
| 12:26 PM | $170.22 | Down $ -0.01 | $170.23 | $170.16 | 2,500 |
| 12:25 PM | $170.23 | Down $ -0.04 | $170.27 | $170.23 | 1,300 |
| 12:24 PM | $170.27 | Up $0.02 | $170.27 | $170.25 | 1,700 |
| 12:23 PM | $170.25 | Up $0.05 | $170.29 | $170.21 | 2,500 |
| 12:22 PM | $170.20 | Down $ -0.04 | $170.21 | $170.18 | 1,500 |
| 12:21 PM | $170.24 | Up $0.03 | $170.24 | $170.22 | 700 |
| 12:20 PM | $170.21 | Down $ -0.04 | $170.24 | $170.21 | 900 |
| 12:19 PM | $170.25 | Down $ -0.05 | $170.29 | $170.25 | 1,500 |
| 12:18 PM | $170.30 | Up $0.02 | $170.31 | $170.24 | 3,100 |
| 12:17 PM | $170.28 | Down $ -0.04 | $170.32 | $170.28 | 1,000 |
| 12:16 PM | $170.32 | Up $0.00 | $170.32 | $170.28 | 1,200 |
| 12:15 PM | $170.32 | Up $0.11 | $170.32 | $170.22 | 1,600 |
| 12:14 PM | $170.21 | Down $ -0.01 | $170.24 | $170.21 | 800 |
| 12:13 PM | $170.22 | Up $0.06 | $170.22 | $170.13 | 3,200 |
| 12:12 PM | $170.16 | Down $ -0.08 | $170.24 | $170.16 | 1,700 |
| 12:11 PM | $170.24 | Up $0.00 | $170.26 | $170.22 | 900 |
| 12:10 PM | $170.24 | Down $ -0.06 | $170.29 | $170.21 | 1,400 |
| 12:09 PM | $170.30 | Down $ -0.01 | $170.34 | $170.30 | 600 |
| 12:08 PM | $170.31 | Down $ -0.03 | $170.38 | $170.31 | 1,700 |
| 12:07 PM | $170.34 | Down $ -0.06 | $170.39 | $170.34 | 700 |
| 12:06 PM | $170.41 | Up $0.06 | $170.42 | $170.36 | 1,600 |
| 12:05 PM | $170.35 | Down $ -0.03 | $170.40 | $170.34 | 2,900 |
| 12:04 PM | $170.38 | Down $0.00 | $170.38 | $170.28 | 1,700 |
| 12:03 PM | $170.38 | Down $ -0.18 | $170.58 | $170.36 | 3,500 |
| 12:02 PM | $170.56 | Down $ -0.02 | $170.60 | $170.54 | 1,100 |
| 12:01 PM | $170.58 | Up $0.10 | $170.58 | $170.43 | 2,100 |
| 12:00 PM | $170.48 | Up $0.10 | $170.48 | $170.39 | 1,100 |
| 11:59 AM | $170.38 | Up $0.07 | $170.40 | $170.33 | 1,300 |
| 11:58 AM | $170.31 | Up $0.04 | $170.31 | $170.24 | 3,000 |
| 11:57 AM | $170.27 | Up $0.01 | $170.27 | $170.21 | 1,400 |
| 11:56 AM | $170.27 | Up $0.11 | $170.27 | $170.17 | 2,300 |
| 11:55 AM | $170.15 | Down $ -0.06 | $170.22 | $170.15 | 1,900 |
| 11:54 AM | $170.21 | Down $ -0.01 | $170.21 | $170.17 | 1,600 |
| 11:53 AM | $170.23 | Up $0.03 | $170.24 | $170.20 | 1,300 |
| 11:52 AM | $170.19 | Down $ -0.02 | $170.21 | $170.18 | 1,600 |
| 11:51 AM | $170.21 | Up $0.01 | $170.23 | $170.20 | 2,600 |
| 11:50 AM | $170.20 | Up $0.03 | $170.20 | $170.15 | 1,500 |
| 11:49 AM | $170.17 | Down $ -0.01 | $170.17 | $170.14 | 1,300 |
| 11:48 AM | $170.18 | Down $ -0.06 | $170.22 | $170.16 | 1,000 |
| 11:47 AM | $170.24 | Up $0.06 | $170.24 | $170.13 | 1,800 |
| 11:46 AM | $170.18 | Up $0.02 | $170.19 | $170.13 | 1,500 |
| 11:45 AM | $170.16 | Up $0.01 | $170.16 | $170.09 | 2,600 |
| 11:44 AM | $170.15 | Down $ -0.01 | $170.19 | $170.12 | 2,000 |
| 11:43 AM | $170.16 | Up $0.06 | $170.16 | $170.10 | 3,000 |
| 11:42 AM | $170.10 | Down $ -0.03 | $170.14 | $170.10 | 1,000 |
| 11:41 AM | $170.13 | Down $ -0.02 | $170.14 | $170.09 | 2,300 |
| 11:40 AM | $170.15 | Down $ -0.01 | $170.16 | $170.09 | 5,100 |
| 11:39 AM | $170.16 | Down $ -0.04 | $170.23 | $170.16 | 1,400 |
| 11:38 AM | $170.20 | Up $0.02 | $170.25 | $170.19 | 2,100 |
| 11:37 AM | $170.18 | Down $ -0.06 | $170.28 | $170.18 | 1,500 |
| 11:36 AM | $170.24 | Up $0.03 | $170.28 | $170.22 | 1,700 |
| 11:35 AM | $170.21 | Down $ -0.07 | $170.26 | $170.11 | 6,800 |
| 11:34 AM | $170.28 | Up $0.11 | $170.28 | $170.18 | 1,300 |
| 11:33 AM | $170.17 | Down $ -0.03 | $170.20 | $170.14 | 1,400 |
| 11:32 AM | $170.20 | Down $ -0.06 | $170.28 | $170.20 | 1,000 |
| 11:31 AM | $170.26 | Down $ -0.10 | $170.36 | $170.21 | 3,300 |
| 11:30 AM | $170.36 | Up $0.12 | $170.36 | $170.26 | 2,000 |
| 11:29 AM | $170.24 | Up $0.03 | $170.24 | $170.20 | 1,400 |
| 11:28 AM | $170.21 | Up $0.02 | $170.21 | $170.18 | 1,500 |
| 11:27 AM | $170.19 | Up $0.18 | $170.19 | $170.04 | 1,700 |
| 11:26 AM | $170.01 | Down $ -0.06 | $170.06 | $170.01 | 900 |
| 11:25 AM | $170.07 | Down $ -0.03 | $170.09 | $170.02 | 3,500 |
| 11:24 AM | $170.10 | Up $0.05 | $170.18 | $170.01 | 3,300 |
| 11:23 AM | $170.05 | Down $ -0.08 | $170.16 | $170.02 | 5,400 |
| 11:22 AM | $170.13 | Up $0.06 | $170.17 | $170.06 | 2,700 |
| 11:21 AM | $170.07 | Up $0.11 | $170.07 | $169.99 | 800 |
| 11:20 AM | $169.96 | Up $0.03 | $169.98 | $169.89 | 2,000 |
| 11:19 AM | $169.93 | Up $0.04 | $169.95 | $169.82 | 3,400 |
| 11:18 AM | $169.89 | Down $ -0.02 | $169.96 | $169.89 | 2,300 |
| 11:17 AM | $169.91 | Down $ -0.02 | $169.97 | $169.91 | 1,400 |
| 11:16 AM | $169.93 | Down $ -0.01 | $169.95 | $169.87 | 2,000 |
| 11:15 AM | $169.94 | Up $0.02 | $169.95 | $169.88 | 2,300 |
| 11:14 AM | $169.92 | Down $ -0.02 | $169.95 | $169.90 | 1,700 |
| 11:13 AM | $169.94 | Down $ -0.16 | $170.04 | $169.93 | 2,300 |
| 11:12 AM | $170.10 | Up $0.00 | $170.10 | $170.01 | 1,700 |
| 11:11 AM | $170.10 | Down $ -0.01 | $170.17 | $170.03 | 2,400 |
| 11:10 AM | $170.11 | Up $0.04 | $170.12 | $170.02 | 3,500 |
| 11:09 AM | $170.07 | Up $0.06 | $170.07 | $170.02 | 1,600 |
| 11:08 AM | $170.01 | Down $ -0.03 | $170.10 | $170.01 | 1,600 |
| 11:07 AM | $170.04 | Down $ -0.01 | $170.09 | $170.04 | 1,300 |
| 11:06 AM | $170.05 | Up $0.15 | $170.11 | $169.83 | 5,500 |
| 11:05 AM | $169.90 | Down $ -0.01 | $169.96 | $169.88 | 3,200 |
| 11:04 AM | $169.91 | Down $ -0.11 | $170.03 | $169.91 | 2,600 |
| 11:03 AM | $170.02 | Down $ -0.07 | $170.10 | $170.00 | 3,300 |
| 11:02 AM | $170.09 | Down $ -0.15 | $170.24 | $169.93 | 18,600 |
| 11:01 AM | $170.24 | Down $ -0.15 | $170.39 | $170.22 | 4,400 |
| 11:00 AM | $170.39 | Up $0.04 | $170.42 | $170.29 | 2,200 |
| 10:59 AM | $170.35 | Up $0.01 | $170.35 | $170.27 | 4,000 |
| 10:58 AM | $170.34 | Down $ -0.11 | $170.47 | $170.34 | 5,300 |
| 10:57 AM | $170.45 | Down $ -0.05 | $170.51 | $170.45 | 2,200 |
| 10:56 AM | $170.50 | Down $ -0.04 | $170.55 | $170.50 | 2,600 |
| 10:55 AM | $170.54 | Down $ -0.05 | $170.60 | $170.52 | 3,200 |
| 10:54 AM | $170.59 | Up $0.09 | $170.63 | $170.44 | 3,100 |
| 10:53 AM | $170.50 | Down $ -0.04 | $170.56 | $170.40 | 4,300 |
| 10:52 AM | $170.54 | Down $ -0.04 | $170.56 | $170.51 | 1,000 |
| 10:51 AM | $170.58 | Down $ -0.10 | $170.69 | $170.54 | 2,600 |
| 10:50 AM | $170.68 | Down $ -0.02 | $170.71 | $170.66 | 1,200 |
| 10:49 AM | $170.70 | Down $ -0.02 | $170.70 | $170.67 | 1,300 |
| 10:48 AM | $170.72 | Up $0.02 | $170.75 | $170.68 | 1,000 |
| 10:47 AM | $170.70 | Up $0.01 | $170.71 | $170.70 | 800 |
| 10:46 AM | $170.69 | Down $ -0.09 | $170.83 | $170.69 | 3,300 |
| 10:45 AM | $170.78 | Down $ -0.12 | $170.89 | $170.78 | 1,500 |
| 10:44 AM | $170.90 | Up $0.01 | $170.94 | $170.88 | 1,100 |
| 10:43 AM | $170.89 | Up $0.00 | $170.94 | $170.89 | 1,700 |
| 10:42 AM | $170.89 | Down $ -0.04 | $170.93 | $170.87 | 1,400 |
| 10:41 AM | $170.93 | Up $0.03 | $170.93 | $170.91 | 500 |
| 10:40 AM | $170.90 | Up $0.00 | $170.92 | $170.88 | 900 |
| 10:39 AM | $170.90 | Down $ -0.06 | $170.95 | $170.86 | 2,000 |
| 10:38 AM | $170.96 | Down $ -0.04 | $171.00 | $170.92 | 2,200 |
| 10:37 AM | $171.00 | Up $0.04 | $171.04 | $170.97 | 1,200 |
| 10:36 AM | $170.96 | Down $ -0.01 | $170.99 | $170.92 | 1,300 |
| 10:35 AM | $170.97 | Down $ -0.04 | $171.04 | $170.97 | 1,100 |
| 10:34 AM | $171.01 | Down $ -0.04 | $171.08 | $171.01 | 1,000 |
| 10:33 AM | $171.05 | Down $ -0.05 | $171.11 | $171.02 | 1,900 |
| 10:32 AM | $171.10 | Up $0.01 | $171.13 | $171.04 | 2,600 |
| 10:31 AM | $171.09 | Down $ -0.08 | $171.15 | $171.09 | 1,200 |
| 10:30 AM | $171.17 | Up $0.11 | $171.17 | $171.05 | 1,600 |
| 10:29 AM | $171.06 | Down $ -0.07 | $171.17 | $171.06 | 1,900 |
| 10:28 AM | $171.13 | Up $0.05 | $171.15 | $171.11 | 3,400 |
| 10:27 AM | $171.08 | Down $ -0.05 | $171.12 | $171.08 | 600 |
| 10:26 AM | $171.13 | Up $0.00 | $171.16 | $171.11 | 1,200 |
| 10:25 AM | $171.13 | Down $ -0.09 | $171.22 | $171.12 | 2,900 |
| 10:24 AM | $171.22 | Down $ -0.08 | $171.29 | $171.20 | 1,800 |
| 10:23 AM | $171.30 | Down $ -0.02 | $171.32 | $171.27 | 900 |
| 10:22 AM | $171.32 | Down $ -0.01 | $171.32 | $171.27 | 1,200 |
| 10:21 AM | $171.33 | Up $0.03 | $171.33 | $171.31 | 900 |
| 10:20 AM | $171.30 | Down $ -0.02 | $171.31 | $171.23 | 1,800 |
| 10:19 AM | $171.32 | Down $ -0.04 | $171.39 | $171.28 | 2,100 |
| 10:18 AM | $171.36 | Up $0.02 | $171.43 | $171.35 | 4,500 |
| 10:17 AM | $171.34 | Up $0.00 | $171.34 | $171.32 | 1,000 |
| 10:16 AM | $171.34 | Up $0.03 | $171.38 | $171.31 | 2,200 |
| 10:15 AM | $171.31 | Up $0.06 | $171.31 | $171.21 | 1,600 |
| 10:14 AM | $171.25 | Down $ -0.06 | $171.31 | $171.25 | 900 |
| 10:13 AM | $171.31 | Up $0.07 | $171.31 | $171.23 | 1,300 |
| 10:12 AM | $171.24 | Up $0.00 | $171.29 | $171.24 | 5,000 |
| 10:11 AM | $171.24 | Up $0.06 | $171.29 | $171.19 | 1,500 |
| 10:10 AM | $171.18 | Down $ -0.03 | $171.23 | $171.15 | 1,800 |
| 10:09 AM | $171.21 | Down $ -0.02 | $171.21 | $171.18 | 1,100 |
| 10:08 AM | $171.23 | Up $0.07 | $171.26 | $171.19 | 2,100 |
| 10:07 AM | $171.16 | Up $0.01 | $171.17 | $171.15 | 1,900 |
| 10:06 AM | $171.15 | Up $0.03 | $171.15 | $171.03 | 1,900 |
| 10:05 AM | $171.12 | Up $0.03 | $171.12 | $171.08 | 1,500 |
| 10:04 AM | $171.09 | Up $0.01 | $171.10 | $171.08 | 1,400 |
| 10:03 AM | $171.08 | Up $0.03 | $171.11 | $171.04 | 1,800 |
| 10:02 AM | $171.05 | Down $ -0.04 | $171.12 | $171.05 | 1,700 |
| 10:01 AM | $171.09 | Up $0.00 | $171.10 | $171.06 | 1,800 |
| 10:00 AM | $171.09 | Down $ -0.02 | $171.09 | $171.03 | 1,400 |
| 09:59 AM | $171.11 | Up $0.04 | $171.13 | $171.04 | 2,200 |
| 09:58 AM | $171.07 | Up $0.17 | $171.10 | $170.91 | 5,800 |
| 09:57 AM | $170.90 | Up $0.02 | $170.96 | $170.85 | 2,600 |
| 09:56 AM | $170.88 | Up $0.08 | $170.88 | $170.80 | 1,100 |
| 09:55 AM | $170.80 | Up $0.12 | $170.80 | $170.64 | 2,600 |
| 09:54 AM | $170.68 | Down $ -0.26 | $170.90 | $170.68 | 1,500 |
| 09:53 AM | $170.94 | Up $0.04 | $170.94 | $170.85 | 5,800 |
| 09:52 AM | $170.90 | Up $0.14 | $170.90 | $170.77 | 1,500 |
| 09:51 AM | $170.76 | Up $0.08 | $170.76 | $170.60 | 4,400 |
| 09:50 AM | $170.68 | Down $ -0.11 | $170.80 | $170.65 | 3,000 |
| 09:49 AM | $170.79 | Up $0.13 | $170.79 | $170.68 | 1,800 |
| 09:48 AM | $170.66 | Up $0.05 | $170.66 | $170.55 | 2,300 |
| 09:47 AM | $170.61 | Down $ -0.07 | $170.65 | $170.58 | 1,300 |
| 09:46 AM | $170.68 | Down $ -0.10 | $170.77 | $170.61 | 2,700 |
| 09:45 AM | $170.78 | Up $0.08 | $170.78 | $170.67 | 1,900 |
| 09:44 AM | $170.70 | Up $0.03 | $170.72 | $170.62 | 2,700 |
| 09:43 AM | $170.67 | Down $ -0.10 | $170.75 | $170.63 | 1,800 |
| 09:42 AM | $170.77 | Down $ -0.09 | $170.90 | $170.71 | 5,300 |
| 09:41 AM | $170.86 | Down $ -0.01 | $170.96 | $170.85 | 4,900 |
| 09:40 AM | $170.87 | Down $ -0.03 | $170.87 | $170.71 | 7,300 |
| 09:39 AM | $170.90 | Up $0.29 | $170.90 | $170.62 | 1,800 |
| 09:38 AM | $170.61 | Up $0.05 | $170.61 | $170.52 | 2,000 |
| 09:37 AM | $170.56 | Down $ -0.04 | $170.68 | $170.56 | 700 |
| 09:36 AM | $170.60 | Down $ -0.22 | $170.83 | $170.60 | 1,400 |
| 09:35 AM | $170.82 | Up $0.06 | $170.82 | $170.68 | 800 |
| 09:34 AM | $170.76 | Up $0.38 | $170.76 | $170.42 | 3,200 |
| 09:33 AM | $170.38 | Down $ -0.08 | $170.55 | $170.38 | 4,300 |
| 09:32 AM | $170.46 | Down $ -0.24 | $170.68 | $170.22 | 6,300 |
| 09:31 AM | $170.70 | Down $ -0.67 | $171.23 | $170.70 | 3,200 |
| 09:30 AM | $171.37 | Up $1.17 | $171.38 | $170.40 | 21,300 |
| Previous close | $170.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-11-2025 | $171.21 | $170.39 | $171.26 | $169.90 | 955,800 |
| 18-11-2025 | $170.20 | $170.70 | $171.12 | $170.12 | 1,127,300 |
| 17-11-2025 | $171.68 | $173.08 | $173.41 | $170.88 | 2,270,700 |
| 14-11-2025 | $173.92 | $173.15 | $173.92 | $173.09 | 1,539,700 |
| 13-11-2025 | $174.20 | $175.40 | $175.62 | $173.78 | 1,385,600 |
| 12-11-2025 | $176.88 | $176.77 | $177.40 | $175.82 | 2,370,900 |
| 11-11-2025 | $175.39 | $175.86 | $176.26 | $175.39 | 728,400 |
| 10-11-2025 | $175.73 | $174.21 | $175.79 | $174.20 | 3,113,800 |
| 07-11-2025 | $173.38 | $171.83 | $173.54 | $171.43 | 1,967,100 |
| 06-11-2025 | $173.67 | $172.74 | $173.90 | $172.48 | 1,207,700 |
| 05-11-2025 | $173.21 | $173.43 | $174.18 | $172.90 | 1,647,300 |
| 04-11-2025 | $172.72 | $174.85 | $174.90 | $172.11 | 1,829,500 |
| 03-11-2025 | $175.49 | $174.46 | $175.65 | $174.32 | 1,884,900 |
| 31-10-2025 | $174.23 | $173.67 | $174.50 | $173.55 | 1,229,600 |
| 30-10-2025 | $173.05 | $172.88 | $173.15 | $172.39 | 3,596,200 |
| 29-10-2025 | $175.70 | $176.36 | $176.81 | $175.16 | 1,734,500 |
| 28-10-2025 | $177.50 | $177.80 | $178.19 | $177.36 | 3,635,600 |
| 27-10-2025 | $178.04 | $177.66 | $178.12 | $177.37 | 2,533,000 |
| 24-10-2025 | $177.23 | $176.83 | $177.28 | $176.56 | 943,000 |
| 23-10-2025 | $176.12 | $176.40 | $176.71 | $176.09 | 1,139,500 |
| 22-10-2025 | $175.76 | $175.90 | $176.03 | $175.42 | 1,898,600 |
| 21-10-2025 | $175.65 | $176.38 | $176.42 | $175.60 | 1,121,000 |
| 20-10-2025 | $176.49 | $176.70 | $176.96 | $176.38 | 716,900 |
| 17-10-2025 | $175.05 | $175.99 | $176.30 | $175.00 | 1,685,300 |
| 16-10-2025 | $175.35 | $177.20 | $177.23 | $173.70 | 1,649,400 |
| 15-10-2025 | $180.13 | $181.02 | $181.06 | $180.08 | 1,150,400 |
| 14-10-2025 | $179.25 | $178.98 | $179.55 | $178.77 | 1,782,300 |
| 10-10-2025 | $175.98 | $176.68 | $176.99 | $175.83 | 1,979,600 |
| 09-10-2025 | $177.43 | $176.89 | $177.43 | $176.64 | 1,189,600 |
| 08-10-2025 | $177.46 | $178.08 | $178.09 | $176.82 | 1,720,700 |
Graphs are not available, please refer to the detailed table