Print

Quotes and Market Data

Find a quote

BANK OF MONTREAL

177.46 Down -2.17 (-1.22 %)

Delayed : 2025/10/08 17:40:00

  • Previous close $179.63
  • Opening $180.00
  • Price Ask $177.30
  • Price Bid $177.30
  • Size Bid 1
  • Size Ask 28
  • Today High $180.35
  • Today Low $176.82
  • 52 Weeks High $182.90
  • 52 Weeks Low $121.31
  • Volume 2,523,622

Intraday history

Hour Last Change High Low Volume
04:00 PM $177.46 Up $0.11 $177.46 $177.46 994,700
03:59 PM $177.35 Down $ -0.01 $177.41 $177.32 32,500
03:58 PM $177.36 Up $0.05 $177.36 $177.29 20,000
03:57 PM $177.31 Down $ -0.05 $177.36 $177.31 10,800
03:56 PM $177.36 Down $ -0.04 $177.41 $177.36 16,200
03:55 PM $177.40 Up $0.01 $177.45 $177.37 21,600
03:54 PM $177.39 Up $0.08 $177.40 $177.29 25,000
03:53 PM $177.31 Down $ -0.09 $177.46 $177.30 6,000
03:52 PM $177.40 Up $0.12 $177.41 $177.28 13,400
03:51 PM $177.28 Up $0.02 $177.28 $177.23 9,900
03:50 PM $177.26 Up $0.20 $177.42 $177.09 21,700
03:49 PM $177.06 Up $0.08 $177.07 $176.97 6,400
03:48 PM $176.98 Up $0.00 $176.98 $176.92 5,200
03:47 PM $176.98 Up $0.02 $176.98 $176.92 5,300
03:46 PM $176.96 Up $0.06 $176.97 $176.91 6,700
03:45 PM $176.91 Up $0.06 $176.92 $176.82 6,100
03:44 PM $176.84 Down $ -0.10 $176.93 $176.84 7,500
03:43 PM $176.94 Down $ -0.05 $176.99 $176.91 5,000
03:42 PM $176.99 Up $0.02 $177.01 $176.96 3,500
03:41 PM $176.97 Down $ -0.02 $177.00 $176.97 4,500
03:40 PM $176.99 Down $ -0.05 $177.04 $176.94 4,700
03:39 PM $177.04 Up $0.02 $177.04 $177.02 2,100
03:38 PM $177.02 Down $ -0.05 $177.07 $177.00 3,100
03:37 PM $177.07 Up $0.06 $177.07 $176.99 3,000
03:36 PM $177.01 Down $ -0.02 $177.02 $176.99 3,000
03:35 PM $177.03 Up $0.04 $177.07 $177.00 3,000
03:34 PM $176.99 Down $ -0.07 $177.06 $176.99 1,300
03:33 PM $177.06 Down $ -0.01 $177.08 $177.04 2,900
03:32 PM $177.07 Up $0.03 $177.14 $177.02 4,600
03:31 PM $177.04 Up $0.11 $177.04 $176.94 5,000
03:30 PM $176.93 Up $0.01 $176.95 $176.92 2,700
03:29 PM $176.92 Up $0.00 $176.93 $176.92 1,500
03:28 PM $176.92 Down $ -0.03 $176.93 $176.91 1,000
03:27 PM $176.95 Down $ -0.02 $176.95 $176.88 5,100
03:26 PM $176.96 Down $ -0.04 $176.99 $176.96 800
03:25 PM $177.00 Up $0.10 $177.02 $176.85 4,100
03:24 PM $176.90 Down $ -0.11 $177.05 $176.90 13,900
03:23 PM $177.01 Down $ -0.03 $177.02 $177.01 1,200
03:22 PM $177.04 Up $0.01 $177.06 $177.02 6,700
03:21 PM $177.03 Down $ -0.13 $177.15 $177.01 7,900
03:20 PM $177.16 Up $0.02 $177.18 $177.13 4,100
03:19 PM $177.14 Down $ -0.07 $177.23 $177.14 3,400
03:18 PM $177.21 Up $0.09 $177.21 $177.12 5,400
03:17 PM $177.12 Down $ -0.04 $177.19 $177.11 2,700
03:16 PM $177.16 Up $0.08 $177.16 $177.05 6,100
03:15 PM $177.08 Up $0.11 $177.11 $176.98 6,200
03:14 PM $176.97 Up $0.07 $176.98 $176.89 6,200
03:13 PM $176.90 Down $ -0.03 $176.92 $176.89 5,500
03:12 PM $176.93 Down $ -0.05 $177.00 $176.93 8,000
03:11 PM $176.98 Down $ -0.07 $177.07 $176.97 10,700
03:10 PM $177.05 Down $ -0.03 $177.10 $177.05 6,700
03:09 PM $177.08 Down $ -0.05 $177.13 $177.08 1,800
03:08 PM $177.13 Down $ -0.01 $177.15 $177.10 2,700
03:07 PM $177.14 Up $0.00 $177.18 $177.14 5,900
03:06 PM $177.14 Down $ -0.15 $177.27 $177.14 2,800
03:05 PM $177.29 Down $ -0.09 $177.39 $177.29 4,600
03:04 PM $177.38 Down $ -0.02 $177.41 $177.38 2,000
03:03 PM $177.40 Down $ -0.01 $177.40 $177.35 5,400
03:02 PM $177.41 Up $0.00 $177.41 $177.38 1,300
03:01 PM $177.41 Up $0.10 $177.42 $177.31 3,300
03:00 PM $177.31 Down $ -0.02 $177.33 $177.26 8,000
02:59 PM $177.33 Down $ -0.02 $177.36 $177.33 1,900
02:58 PM $177.35 Down $ -0.01 $177.37 $177.29 3,600
02:57 PM $177.36 Down $ -0.15 $177.50 $177.36 8,900
02:56 PM $177.51 Down $ -0.04 $177.54 $177.48 2,400
02:55 PM $177.55 Up $0.03 $177.57 $177.54 1,400
02:54 PM $177.52 Up $0.04 $177.53 $177.48 4,500
02:53 PM $177.48 Up $0.01 $177.48 $177.45 5,400
02:52 PM $177.47 Up $0.01 $177.47 $177.41 6,200
02:51 PM $177.46 Down $ -0.01 $177.48 $177.45 5,200
02:50 PM $177.47 Up $0.09 $177.48 $177.39 4,300
02:49 PM $177.38 Up $0.09 $177.41 $177.30 7,100
02:48 PM $177.30 Down $ -0.06 $177.34 $177.30 1,600
02:47 PM $177.35 Down $ -0.07 $177.39 $177.35 1,900
02:46 PM $177.42 Down $ -0.10 $177.50 $177.42 2,000
02:45 PM $177.52 Up $0.03 $177.52 $177.50 300
02:44 PM $177.49 Down $ -0.02 $177.50 $177.48 2,800
02:43 PM $177.51 Up $0.02 $177.51 $177.47 1,300
02:42 PM $177.49 Up $0.01 $177.52 $177.48 2,100
02:41 PM $177.48 Down $ -0.04 $177.53 $177.48 3,300
02:40 PM $177.52 Down $ -0.04 $177.55 $177.51 3,300
02:39 PM $177.56 Down $ -0.07 $177.65 $177.56 3,100
02:38 PM $177.63 Up $0.02 $177.66 $177.61 4,700
02:37 PM $177.61 Up $0.00 $177.66 $177.61 4,300
02:36 PM $177.61 Up $0.05 $177.61 $177.59 1,400
02:35 PM $177.56 Down $ -0.03 $177.59 $177.56 4,800
02:34 PM $177.59 Up $0.05 $177.59 $177.56 1,800
02:33 PM $177.54 Down $ -0.02 $177.59 $177.50 10,200
02:32 PM $177.56 Down $ -0.04 $177.59 $177.55 1,600
02:31 PM $177.60 Up $0.01 $177.61 $177.57 1,800
02:30 PM $177.59 Down $ -0.01 $177.62 $177.58 4,500
02:29 PM $177.60 Up $0.00 $177.63 $177.60 2,500
02:28 PM $177.60 Up $0.00 $177.61 $177.58 3,000
02:27 PM $177.60 Down $ -0.10 $177.68 $177.60 2,800
02:26 PM $177.70 Up $0.07 $177.71 $177.64 2,600
02:25 PM $177.63 Down $ -0.05 $177.67 $177.63 3,400
02:24 PM $177.68 Down $ -0.01 $177.73 $177.68 2,600
02:23 PM $177.69 Down $ -0.03 $177.70 $177.69 300
02:22 PM $177.72 Up $0.04 $177.72 $177.66 4,100
02:21 PM $177.68 Down $ -0.14 $177.83 $177.68 3,900
02:20 PM $177.82 Down $ -0.05 $177.87 $177.82 2,500
02:19 PM $177.87 Up $0.03 $177.87 $177.83 3,300
02:18 PM $177.83 Up $0.02 $177.83 $177.82 200
02:17 PM $177.81 Down $ -0.02 $177.83 $177.79 2,400
02:16 PM $177.83 Down $ -0.01 $177.89 $177.83 3,000
02:15 PM $177.84 Down $ -0.03 $177.86 $177.81 2,600
02:14 PM $177.87 Up $0.02 $177.88 $177.87 3,900
02:13 PM $177.85 Up $0.05 $177.85 $177.82 900
02:12 PM $177.80 Up $0.06 $177.80 $177.75 4,000
02:11 PM $177.75 Down $0.00 $177.76 $177.73 2,300
02:10 PM $177.75 Down $ -0.06 $177.79 $177.75 2,300
02:09 PM $177.81 Up $0.02 $177.83 $177.80 2,600
02:08 PM $177.79 Up $0.04 $177.79 $177.76 2,600
02:07 PM $177.75 Down $ -0.03 $177.76 $177.69 3,500
02:06 PM $177.78 Up $0.04 $177.78 $177.74 1,600
02:05 PM $177.74 Up $0.07 $177.74 $177.70 2,000
02:04 PM $177.67 Down $ -0.05 $177.70 $177.65 3,400
02:03 PM $177.72 Up $0.01 $177.72 $177.72 300
02:02 PM $177.71 Down $ -0.02 $177.75 $177.71 900
02:01 PM $177.73 Down $ -0.01 $177.78 $177.73 3,100
02:00 PM $177.74 Up $0.01 $177.74 $177.74 900
01:59 PM $177.73 Down $ -0.03 $177.75 $177.73 1,000
01:58 PM $177.76 Down $ -0.03 $177.79 $177.76 3,100
01:57 PM $177.79 Up $0.02 $177.79 $177.79 200
01:56 PM $177.77 Down $ -0.06 $177.83 $177.77 1,300
01:55 PM $177.83 Up $0.00 $177.85 $177.83 1,100
01:54 PM $177.83 Up $0.04 $177.83 $177.77 1,600
01:53 PM $177.79 Down $ -0.01 $177.81 $177.79 2,000
01:52 PM $177.80 Down $ -0.04 $177.86 $177.80 2,800
01:51 PM $177.84 Up $0.07 $177.84 $177.77 1,400
01:50 PM $177.77 Down $ -0.04 $177.84 $177.76 3,400
01:49 PM $177.81 Up $0.03 $177.81 $177.78 900
01:48 PM $177.78 Up $0.01 $177.78 $177.75 1,800
01:47 PM $177.77 Up $0.14 $177.77 $177.63 2,300
01:46 PM $177.63 Down $ -0.11 $177.73 $177.63 4,700
01:45 PM $177.74 Up $0.01 $177.75 $177.73 2,100
01:44 PM $177.73 Down $ -0.02 $177.77 $177.73 1,600
01:43 PM $177.75 Down $ -0.01 $177.78 $177.75 500
01:42 PM $177.76 Up $0.07 $177.76 $177.68 15,000
01:41 PM $177.69 Down $ -0.03 $177.70 $177.69 300
01:40 PM $177.72 Down $0.00 $177.73 $177.69 6,900
01:39 PM $177.73 Down $ -0.02 $177.74 $177.72 2,900
01:38 PM $177.74 Down $ -0.03 $177.79 $177.74 2,100
01:37 PM $177.77 Down $ -0.02 $177.81 $177.75 1,200
01:36 PM $177.79 Down $0.00 $177.83 $177.79 2,800
01:35 PM $177.80 Up $0.02 $177.80 $177.79 500
01:34 PM $177.78 Up $0.02 $177.79 $177.76 1,200
01:33 PM $177.76 Down $ -0.03 $177.79 $177.76 1,300
01:32 PM $177.79 Down $ -0.02 $177.81 $177.79 700
01:31 PM $177.81 Down $ -0.05 $177.88 $177.80 6,100
01:30 PM $177.86 Down $ -0.01 $177.90 $177.86 2,000
01:29 PM $177.87 Up $0.03 $177.91 $177.87 1,500
01:28 PM $177.84 Up $0.00 $177.85 $177.82 3,200
01:27 PM $177.84 Up $0.00 $177.85 $177.83 2,000
01:26 PM $177.84 Down $ -0.03 $177.85 $177.83 800
01:25 PM $177.87 Down $ -0.04 $177.89 $177.86 1,500
01:24 PM $177.91 Down $ -0.02 $177.93 $177.91 2,200
01:23 PM $177.93 Down $ -0.01 $177.95 $177.91 1,400
01:22 PM $177.94 Down $ -0.02 $177.96 $177.94 1,300
01:21 PM $177.96 Up $0.03 $177.96 $177.91 1,800
01:20 PM $177.93 Up $0.02 $177.93 $177.92 1,200
01:19 PM $177.91 Down $ -0.06 $177.91 $177.91 300
01:18 PM $177.97 Down $ -0.10 $178.09 $177.97 4,000
01:17 PM $178.07 Up $0.08 $178.08 $178.01 1,100
01:16 PM $177.99 Up $0.02 $178.02 $177.97 1,700
01:15 PM $177.97 Up $0.01 $177.97 $177.96 400
01:14 PM $177.96 Up $0.00 $177.96 $177.92 2,700
01:13 PM $177.96 Up $0.08 $177.96 $177.89 1,400
01:12 PM $177.88 Up $0.03 $177.88 $177.86 500
01:11 PM $177.85 Down $ -0.02 $177.86 $177.85 1,700
01:10 PM $177.87 Up $0.03 $177.87 $177.86 500
01:09 PM $177.84 Up $0.06 $177.84 $177.77 4,600
01:08 PM $177.78 Up $0.03 $177.79 $177.76 3,200
01:07 PM $177.75 Down $ -0.02 $177.75 $177.73 1,300
01:06 PM $177.77 Up $0.01 $177.78 $177.74 2,700
01:05 PM $177.76 Down $ -0.07 $177.81 $177.76 1,800
01:04 PM $177.83 Up $0.01 $177.87 $177.83 3,100
01:03 PM $177.82 Down $ -0.02 $177.86 $177.82 2,400
01:02 PM $177.84 Down $ -0.08 $177.91 $177.80 5,600
01:01 PM $177.92 Down $ -0.10 $178.05 $177.92 3,600
01:00 PM $178.02 Down $ -0.06 $178.08 $178.01 2,800
12:59 PM $178.08 Down $ -0.05 $178.13 $178.08 1,300
12:58 PM $178.13 Up $0.02 $178.13 $178.08 3,400
12:57 PM $178.11 Up $0.04 $178.11 $178.11 100
12:56 PM $178.07 Up $0.01 $178.09 $178.04 1,300
12:55 PM $178.06 Up $0.07 $178.06 $178.00 1,100
12:54 PM $177.99 Down $ -0.03 $178.02 $177.98 3,200
12:53 PM $178.02 Down $ -0.03 $178.03 $178.02 1,000
12:52 PM $178.05 Down $ -0.05 $178.13 $178.05 2,800
12:51 PM $178.10 Up $0.00 $178.10 $178.05 1,100
12:50 PM $178.10 Up $0.07 $178.13 $178.04 4,200
12:49 PM $178.03 Down $ -0.19 $178.21 $178.03 4,700
12:48 PM $178.22 Up $0.02 $178.22 $178.22 200
12:47 PM $178.20 Down $ -0.05 $178.26 $178.17 1,800
12:46 PM $178.25 Up $0.08 $178.25 $178.16 1,700
12:45 PM $178.17 Down $ -0.02 $178.22 $178.17 2,800
12:44 PM $178.19 Up $0.05 $178.20 $178.13 1,700
12:43 PM $178.14 Up $0.04 $178.17 $178.12 2,300
12:42 PM $178.10 Down $ -0.02 $178.12 $178.07 2,100
12:41 PM $178.12 Down $ -0.01 $178.17 $178.12 3,000
12:40 PM $178.13 Down $ -0.02 $178.15 $178.12 1,400
12:39 PM $178.15 Up $0.04 $178.15 $178.10 2,200
12:38 PM $178.11 Down $ -0.03 $178.13 $178.08 2,200
12:37 PM $178.14 Down $ -0.07 $178.24 $178.14 2,200
12:36 PM $178.21 Down $ -0.10 $178.30 $178.20 8,300
12:35 PM $178.31 Down $0.00 $178.31 $178.30 7,600
12:34 PM $178.32 Up $0.06 $178.32 $178.26 3,900
12:33 PM $178.25 Down $ -0.02 $178.26 $178.25 800
12:32 PM $178.27 Up $0.00 $178.27 $178.22 3,000
12:31 PM $178.27 Up $0.00 $178.27 $178.27 400
12:30 PM $178.27 Down $ -0.04 $178.30 $178.27 2,100
12:29 PM $178.31 Down $ -0.03 $178.36 $178.31 1,800
12:28 PM $178.34 Down $ -0.06 $178.38 $178.32 1,900
12:27 PM $178.40 Up $0.03 $178.40 $178.39 500
12:26 PM $178.37 Up $0.07 $178.37 $178.31 2,000
12:25 PM $178.30 Down $ -0.07 $178.35 $178.30 1,200
12:24 PM $178.37 Up $0.00 $178.38 $178.34 3,000
12:23 PM $178.37 Up $0.08 $178.38 $178.30 2,600
12:21 PM $178.29 Up $0.00 $178.30 $178.29 200
12:21 PM $178.29 Up $0.00 $178.30 $178.29 0
12:20 PM $178.29 Up $0.10 $178.29 $178.19 1,300
12:19 PM $178.19 Down $ -0.02 $178.23 $178.19 1,300
12:18 PM $178.21 Up $0.05 $178.23 $178.15 4,700
12:17 PM $178.16 Down $ -0.03 $178.18 $178.13 2,200
12:16 PM $178.19 Down $ -0.01 $178.23 $178.19 1,600
12:15 PM $178.20 Down $ -0.04 $178.24 $178.20 1,100
12:14 PM $178.24 Down $ -0.02 $178.30 $178.24 2,400
12:13 PM $178.26 Down $ -0.08 $178.32 $178.26 1,700
12:12 PM $178.34 Down $ -0.02 $178.36 $178.32 2,000
12:11 PM $178.36 Down $ -0.11 $178.49 $178.36 3,000
12:10 PM $178.47 Up $0.13 $178.47 $178.37 3,600
12:09 PM $178.34 Up $0.02 $178.34 $178.32 1,500
12:08 PM $178.32 Up $0.05 $178.32 $178.27 1,400
12:07 PM $178.27 Up $0.02 $178.27 $178.25 1,600
12:06 PM $178.25 Up $0.07 $178.29 $178.18 2,800
12:05 PM $178.18 Up $0.07 $178.18 $178.09 2,000
12:04 PM $178.11 Up $0.02 $178.12 $178.09 1,000
12:03 PM $178.09 Down $ -0.04 $178.13 $178.06 1,900
12:02 PM $178.13 Down $ -0.12 $178.25 $178.13 2,100
12:01 PM $178.25 Up $0.05 $178.26 $178.12 7,300
12:00 PM $178.20 Down $ -0.03 $178.25 $178.20 2,100
11:59 AM $178.23 Down $ -0.03 $178.27 $178.22 1,300
11:58 AM $178.26 Down $ -0.03 $178.32 $178.26 3,700
11:57 AM $178.29 Down $ -0.01 $178.34 $178.29 1,600
11:56 AM $178.30 Up $0.04 $178.33 $178.27 2,700
11:55 AM $178.26 Up $0.03 $178.27 $178.25 1,700
11:54 AM $178.23 Down $ -0.03 $178.29 $178.23 4,200
11:53 AM $178.26 Up $0.08 $178.28 $178.13 3,000
11:52 AM $178.18 Down $ -0.14 $178.31 $178.18 3,000
11:51 AM $178.32 Down $ -0.04 $178.36 $178.29 1,500
11:50 AM $178.36 Up $0.07 $178.38 $178.29 4,200
11:49 AM $178.29 Up $0.08 $178.29 $178.24 1,800
11:48 AM $178.21 Up $0.02 $178.21 $178.19 2,100
11:47 AM $178.19 Up $0.02 $178.19 $178.19 200
11:46 AM $178.17 Up $0.10 $178.22 $178.08 3,500
11:45 AM $178.07 Up $0.07 $178.07 $177.97 4,500
11:44 AM $178.00 Up $0.03 $178.00 $177.99 1,400
11:43 AM $177.97 Up $0.00 $177.97 $177.91 3,600
11:42 AM $177.97 Up $0.07 $177.98 $177.91 1,600
11:41 AM $177.90 Up $0.06 $177.90 $177.81 4,400
11:40 AM $177.84 Down $ -0.01 $177.92 $177.81 5,700
11:39 AM $177.85 Up $0.00 $177.87 $177.73 8,500
11:38 AM $177.85 Down $ -0.04 $177.90 $177.85 2,600
11:37 AM $177.89 Down $ -0.04 $177.91 $177.84 2,700
11:36 AM $177.93 Up $0.05 $177.93 $177.88 2,800
11:35 AM $177.88 Up $0.02 $177.89 $177.87 1,500
11:34 AM $177.86 Up $0.12 $177.87 $177.68 22,300
11:33 AM $177.74 Down $ -0.05 $177.80 $177.74 2,000
11:32 AM $177.79 Down $ -0.16 $177.92 $177.79 3,000
11:31 AM $177.95 Up $0.01 $177.97 $177.95 1,100
11:30 AM $177.94 Up $0.05 $177.94 $177.72 15,900
11:29 AM $177.89 Down $ -0.11 $178.00 $177.87 8,100
11:28 AM $178.00 Up $0.01 $178.03 $177.97 3,000
11:27 AM $177.99 Down $ -0.08 $178.05 $177.99 2,000
11:26 AM $178.07 Up $0.10 $178.07 $177.95 4,400
11:25 AM $177.97 Up $0.07 $178.03 $177.91 3,900
11:24 AM $177.90 Down $ -0.05 $177.99 $177.90 2,800
11:23 AM $177.95 Down $ -0.07 $178.01 $177.95 1,600
11:22 AM $178.02 Down $ -0.08 $178.12 $177.97 4,900
11:21 AM $178.10 Down $ -0.06 $178.19 $178.10 2,100
11:20 AM $178.16 Up $0.19 $178.16 $177.91 12,600
11:19 AM $177.97 Down $ -0.01 $177.99 $177.96 2,700
11:18 AM $177.98 Down $ -0.08 $178.05 $177.97 2,900
11:17 AM $178.06 Up $0.00 $178.07 $178.00 7,000
11:16 AM $178.06 Up $0.11 $178.06 $177.95 4,200
11:15 AM $177.95 Down $ -0.13 $178.10 $177.95 4,500
11:14 AM $178.08 Up $0.02 $178.08 $178.03 3,300
11:13 AM $178.06 Up $0.06 $178.06 $178.03 500
11:12 AM $178.00 Up $0.13 $178.00 $177.88 2,400
11:11 AM $177.87 Up $0.05 $177.87 $177.82 2,700
11:10 AM $177.83 Down $ -0.18 $178.01 $177.83 5,600
11:09 AM $178.00 Up $0.01 $178.00 $177.98 2,200
11:08 AM $177.99 Down $ -0.01 $178.04 $177.99 3,700
11:07 AM $178.00 Down $ -0.01 $178.03 $178.00 2,800
11:06 AM $178.01 Up $0.04 $178.04 $177.97 6,800
11:05 AM $177.97 Down $ -0.20 $178.16 $177.96 25,300
11:04 AM $178.17 Up $0.09 $178.17 $178.10 1,500
11:03 AM $178.08 Down $ -0.04 $178.13 $178.07 1,800
11:02 AM $178.12 Up $0.04 $178.12 $178.08 3,400
11:01 AM $178.08 Down $ -0.10 $178.16 $178.08 2,800
11:00 AM $178.18 Down $ -0.10 $178.25 $178.18 1,800
10:59 AM $178.28 Up $0.06 $178.33 $178.24 3,400
10:58 AM $178.22 Down $ -0.13 $178.38 $178.22 5,200
10:57 AM $178.35 Up $0.07 $178.35 $178.31 1,200
10:55 AM $178.28 Down $ -0.10 $178.37 $178.28 1,500
10:55 AM $178.28 Up $0.00 $178.37 $178.28 0
10:54 AM $178.38 Down $ -0.01 $178.38 $178.31 3,900
10:53 AM $178.39 Down $ -0.01 $178.42 $178.39 1,800
10:52 AM $178.40 Up $0.18 $178.40 $178.24 2,200
10:51 AM $178.22 Down $ -0.04 $178.25 $178.22 3,200
10:50 AM $178.26 Down $ -0.06 $178.35 $178.26 1,600
10:49 AM $178.32 Down $ -0.02 $178.36 $178.25 6,200
10:48 AM $178.34 Up $0.02 $178.38 $178.34 2,600
10:47 AM $178.32 Up $0.11 $178.34 $178.23 3,500
10:46 AM $178.21 Up $0.12 $178.23 $178.09 4,100
10:45 AM $178.09 Up $0.05 $178.10 $178.05 2,500
10:44 AM $178.04 Up $0.02 $178.11 $178.01 8,100
10:43 AM $178.02 Down $ -0.07 $178.07 $178.01 6,900
10:42 AM $178.09 Up $0.05 $178.14 $178.05 5,300
10:41 AM $178.04 Down $ -0.08 $178.11 $178.03 8,800
10:40 AM $178.12 Down $ -0.40 $178.51 $178.12 12,700
10:39 AM $178.52 Up $0.01 $178.54 $178.52 700
10:38 AM $178.51 Up $0.03 $178.52 $178.46 4,900
10:37 AM $178.48 Up $0.08 $178.48 $178.41 1,700
10:36 AM $178.40 Up $0.03 $178.40 $178.37 3,000
10:35 AM $178.37 Up $0.05 $178.40 $178.30 10,400
10:34 AM $178.32 Down $ -0.16 $178.51 $178.32 4,500
10:33 AM $178.48 Down $ -0.03 $178.50 $178.44 6,600
10:32 AM $178.51 Up $0.06 $178.53 $178.45 2,800
10:31 AM $178.45 Up $0.06 $178.47 $178.39 3,600
10:30 AM $178.39 Down $ -0.06 $178.45 $178.34 3,800
10:29 AM $178.45 Up $0.03 $178.47 $178.40 3,100
10:28 AM $178.42 Down $ -0.22 $178.63 $178.38 4,000
10:27 AM $178.64 Up $0.04 $178.66 $178.62 2,000
10:26 AM $178.60 Down $ -0.03 $178.69 $178.60 2,100
10:25 AM $178.63 Down $ -0.07 $178.67 $178.62 3,600
10:24 AM $178.70 Down $ -0.10 $178.80 $178.70 2,000
10:23 AM $178.80 Down $ -0.03 $178.86 $178.80 3,100
10:22 AM $178.83 Down $0.00 $178.86 $178.78 2,900
10:21 AM $178.84 Down $ -0.01 $178.84 $178.80 1,600
10:20 AM $178.85 Up $0.13 $178.85 $178.75 900
10:19 AM $178.72 Down $ -0.04 $178.74 $178.67 3,500
10:18 AM $178.76 Down $ -0.07 $178.86 $178.76 3,600
10:17 AM $178.83 Up $0.05 $178.83 $178.77 1,500
10:16 AM $178.78 Down $ -0.02 $178.88 $178.78 2,700
10:15 AM $178.80 Down $ -0.04 $178.85 $178.78 2,000
10:14 AM $178.84 Up $0.03 $178.84 $178.78 3,100
10:13 AM $178.81 Up $0.07 $178.81 $178.73 1,800
10:12 AM $178.74 Down $ -0.08 $178.85 $178.74 3,200
10:11 AM $178.82 Up $0.01 $178.82 $178.76 3,100
10:10 AM $178.81 Up $0.06 $178.81 $178.79 900
10:09 AM $178.75 Down $ -0.08 $178.87 $178.75 7,400
10:08 AM $178.83 Up $0.10 $178.83 $178.76 700
10:07 AM $178.73 Up $0.14 $178.73 $178.58 3,700
10:06 AM $178.59 Down $ -0.09 $178.69 $178.59 4,300
10:05 AM $178.68 Down $ -0.02 $178.70 $178.68 200
10:04 AM $178.70 Up $0.13 $178.70 $178.59 3,800
10:03 AM $178.57 Down $ -0.09 $178.68 $178.56 4,000
10:02 AM $178.66 Up $0.03 $178.66 $178.54 5,500
10:01 AM $178.63 Up $0.23 $178.63 $178.32 5,800
10:00 AM $178.40 Up $0.26 $178.40 $178.15 5,000
09:59 AM $178.14 Up $0.08 $178.21 $178.05 5,300
09:58 AM $178.06 Down $ -0.22 $178.37 $178.06 12,400
09:57 AM $178.28 Up $0.04 $178.29 $178.21 4,300
09:56 AM $178.24 Down $ -0.07 $178.28 $178.19 4,700
09:55 AM $178.31 Down $ -0.01 $178.36 $178.25 7,900
09:54 AM $178.32 Down $ -0.13 $178.52 $178.32 8,100
09:53 AM $178.45 Down $ -0.22 $178.75 $178.43 16,100
09:52 AM $178.67 Down $ -0.11 $178.76 $178.66 5,100
09:51 AM $178.78 Up $0.02 $178.79 $178.71 3,100
09:50 AM $178.76 Down $ -0.14 $178.92 $178.68 7,900
09:49 AM $178.90 Up $0.10 $178.90 $178.80 5,400
09:48 AM $178.80 Down $ -0.08 $178.85 $178.73 3,700
09:47 AM $178.88 Up $0.03 $178.92 $178.85 6,000
09:46 AM $178.85 Up $0.09 $178.94 $178.76 5,300
09:45 AM $178.75 Down $ -0.05 $178.82 $178.72 5,200
09:44 AM $178.80 Down $ -0.03 $178.86 $178.79 3,200
09:43 AM $178.83 Up $0.05 $178.89 $178.76 8,200
09:42 AM $178.78 Down $ -0.14 $178.96 $178.74 5,700
09:41 AM $178.92 Down $ -0.05 $179.02 $178.92 3,100
09:40 AM $178.97 Down $ -0.15 $179.14 $178.93 6,700
09:39 AM $179.12 Down $ -0.04 $179.15 $179.10 1,100
09:38 AM $179.16 Up $0.05 $179.27 $179.15 1,800
09:37 AM $179.11 Up $0.01 $179.26 $179.11 1,500
09:36 AM $179.10 Down $ -0.13 $179.25 $179.10 6,200
09:35 AM $179.23 Down $ -0.08 $179.36 $179.22 4,600
09:34 AM $179.31 Down $ -0.07 $179.39 $179.31 1,300
09:33 AM $179.38 Down $ -0.05 $179.42 $179.38 1,400
09:32 AM $179.43 Down $ -0.25 $179.50 $179.25 7,400
09:31 AM $179.68 Down $ -0.01 $179.70 $179.50 3,400
09:30 AM $179.69 Up $0.06 $180.35 $179.68 18,200
Previous close $179.63

One month history

Date Closing Opening High Low Volume
08-10-2025 $177.46 $178.23 $178.49 $176.82 1,856,400
07-10-2025 $179.63 $180.55 $180.57 $179.25 1,198,300
06-10-2025 $180.48 $178.87 $180.48 $178.78 1,871,200
03-10-2025 $180.02 $178.49 $180.30 $178.49 2,428,500
02-10-2025 $181.86 $181.26 $182.08 $181.19 1,500,700
01-10-2025 $181.82 $182.41 $182.63 $181.74 912,500
30-09-2025 $181.35 $179.50 $181.38 $179.35 1,446,200
29-09-2025 $180.79 $182.40 $182.42 $180.63 1,229,500
26-09-2025 $182.00 $181.55 $182.51 $181.48 1,051,100
25-09-2025 $180.47 $180.01 $180.59 $179.87 1,442,900
24-09-2025 $178.45 $179.58 $179.63 $178.22 1,151,200
23-09-2025 $180.77 $180.54 $180.87 $180.29 878,700
22-09-2025 $179.14 $179.04 $179.55 $178.82 2,170,700
19-09-2025 $179.87 $178.69 $180.16 $178.68 3,130,200
18-09-2025 $178.52 $179.65 $180.80 $178.38 1,902,700
17-09-2025 $178.62 $179.90 $179.93 $178.34 1,153,500
16-09-2025 $178.62 $176.78 $178.85 $176.66 1,841,100
15-09-2025 $176.05 $175.34 $176.20 $175.22 879,100
12-09-2025 $174.93 $174.74 $175.31 $174.72 622,400
11-09-2025 $175.36 $175.85 $176.21 $175.04 882,200
10-09-2025 $175.11 $175.65 $175.70 $174.99 1,759,600
09-09-2025 $175.30 $175.72 $176.29 $175.19 1,003,900
08-09-2025 $175.38 $174.78 $175.44 $174.20 922,100
05-09-2025 $174.72 $173.89 $174.92 $173.89 1,005,000
04-09-2025 $173.13 $171.77 $173.23 $171.36 1,445,800
03-09-2025 $170.49 $169.22 $170.55 $168.98 1,146,200
02-09-2025 $167.74 $165.66 $167.79 $165.61 1,242,100
29-08-2025 $166.19 $164.91 $166.37 $164.90 2,858,900
28-08-2025 $164.03 $163.84 $164.20 $163.43 1,170,300
27-08-2025 $164.22 $163.76 $165.17 $163.56 2,399,300
Graphs are not available, please refer to the detailed table
Back to top