Print

Quotes and Market Data

Find a quote

BANK OF MONTREAL

155.66 Down -0.95 (-0.61 %)

Delayed : 2025/07/11 17:40:00

  • Previous close $156.61
  • Opening $155.68
  • Price Ask $155.55
  • Price Bid $155.55
  • Size Bid 71
  • Size Ask 2
  • Today High $156.15
  • Today Low $154.96
  • 52 Weeks High $156.94
  • 52 Weeks Low $109.02
  • Volume 2,565,339

Intraday history

Hour Last Change High Low Volume
04:00 PM $155.66 Up $0.01 $155.66 $155.66 1,418,300
03:59 PM $155.65 Up $0.02 $155.68 $155.59 24,200
03:58 PM $155.63 Down $ -0.01 $155.66 $155.59 19,200
03:57 PM $155.64 Down $ -0.03 $155.69 $155.64 8,400
03:56 PM $155.67 Down $ -0.17 $155.83 $155.67 12,900
03:55 PM $155.84 Down $ -0.01 $155.90 $155.84 17,100
03:54 PM $155.85 Up $0.07 $155.85 $155.78 25,100
03:53 PM $155.78 Down $ -0.05 $155.84 $155.76 8,700
03:52 PM $155.83 Down $ -0.07 $155.90 $155.83 11,500
03:51 PM $155.91 Down $ -0.01 $155.95 $155.87 8,000
03:50 PM $155.92 Up $0.06 $156.15 $155.86 36,000
03:49 PM $155.86 Up $0.04 $155.86 $155.80 1,800
03:48 PM $155.82 Down $ -0.05 $155.88 $155.82 5,900
03:47 PM $155.87 Up $0.04 $155.87 $155.82 1,600
03:46 PM $155.83 Up $0.07 $155.83 $155.77 6,400
03:45 PM $155.76 Down $ -0.01 $155.78 $155.75 4,100
03:44 PM $155.77 Down $ -0.02 $155.78 $155.77 1,700
03:43 PM $155.79 Up $0.06 $155.79 $155.74 1,900
03:42 PM $155.73 Up $0.00 $155.75 $155.73 2,000
03:41 PM $155.73 Down $ -0.02 $155.74 $155.72 1,400
03:40 PM $155.74 Up $0.02 $155.79 $155.73 2,100
03:39 PM $155.72 Up $0.04 $155.72 $155.68 2,000
03:38 PM $155.68 Down $ -0.02 $155.71 $155.68 1,200
03:37 PM $155.70 Down $ -0.02 $155.72 $155.69 1,900
03:36 PM $155.72 Down $ -0.03 $155.75 $155.72 1,000
03:35 PM $155.75 Up $0.00 $155.76 $155.71 1,600
03:34 PM $155.75 Up $0.01 $155.75 $155.73 800
03:33 PM $155.74 Down $ -0.01 $155.75 $155.73 1,000
03:32 PM $155.75 Up $0.02 $155.76 $155.74 1,800
03:31 PM $155.73 Up $0.01 $155.75 $155.72 3,200
03:30 PM $155.72 Up $0.06 $155.74 $155.65 3,200
03:29 PM $155.66 Down $ -0.02 $155.68 $155.66 800
03:28 PM $155.68 Up $0.01 $155.69 $155.67 600
03:27 PM $155.67 Up $0.02 $155.67 $155.65 1,600
03:26 PM $155.65 Up $0.03 $155.65 $155.64 1,800
03:25 PM $155.62 Down $ -0.01 $155.63 $155.62 4,400
03:24 PM $155.63 Up $0.01 $155.63 $155.61 600
03:23 PM $155.62 Down $ -0.01 $155.65 $155.61 900
03:22 PM $155.64 Up $0.02 $155.64 $155.61 1,400
03:21 PM $155.61 Up $0.01 $155.63 $155.59 2,000
03:20 PM $155.60 Up $0.02 $155.61 $155.59 2,000
03:19 PM $155.58 Down $ -0.05 $155.63 $155.58 1,800
03:18 PM $155.64 Up $0.03 $155.64 $155.60 1,100
03:17 PM $155.60 Up $0.02 $155.60 $155.58 600
03:16 PM $155.58 Down $ -0.01 $155.61 $155.58 1,400
03:15 PM $155.59 Down $ -0.07 $155.66 $155.59 2,100
03:14 PM $155.66 Up $0.05 $155.66 $155.65 800
03:13 PM $155.61 Up $0.02 $155.61 $155.59 1,700
03:12 PM $155.59 Up $0.00 $155.60 $155.58 1,800
03:11 PM $155.59 Up $0.02 $155.59 $155.56 1,600
03:10 PM $155.57 Up $0.00 $155.59 $155.57 2,400
03:09 PM $155.57 Down $0.00 $155.59 $155.55 1,100
03:08 PM $155.57 Down $ -0.02 $155.58 $155.57 300
03:07 PM $155.59 Down $ -0.01 $155.62 $155.59 2,400
03:06 PM $155.60 Down $ -0.10 $155.67 $155.60 800
03:05 PM $155.70 Up $0.02 $155.70 $155.68 1,100
03:04 PM $155.68 Down $ -0.02 $155.69 $155.65 1,900
03:03 PM $155.70 Up $0.00 $155.70 $155.69 600
03:02 PM $155.70 Down $ -0.01 $155.73 $155.69 1,200
03:01 PM $155.71 Up $0.00 $155.72 $155.68 800
03:00 PM $155.71 Down $ -0.04 $155.74 $155.71 2,400
02:59 PM $155.75 Up $0.02 $155.75 $155.71 2,600
02:58 PM $155.73 Down $ -0.09 $155.80 $155.73 1,400
02:57 PM $155.82 Up $0.03 $155.86 $155.79 2,000
02:56 PM $155.80 Up $0.00 $155.80 $155.79 400
02:55 PM $155.79 Up $0.00 $155.80 $155.79 800
02:54 PM $155.79 Up $0.00 $155.80 $155.79 600
02:53 PM $155.79 Up $0.00 $155.83 $155.78 4,100
02:52 PM $155.79 Up $0.15 $155.79 $155.65 3,400
02:51 PM $155.64 Down $ -0.01 $155.64 $155.64 500
02:50 PM $155.65 Up $0.05 $155.66 $155.60 3,100
02:49 PM $155.60 Up $0.00 $155.61 $155.60 1,700
02:48 PM $155.60 Up $0.01 $155.62 $155.60 2,300
02:47 PM $155.59 Down $ -0.02 $155.60 $155.58 900
02:46 PM $155.61 Down $ -0.08 $155.69 $155.61 5,200
02:45 PM $155.69 Up $0.03 $155.70 $155.66 2,800
02:44 PM $155.66 Up $0.01 $155.66 $155.66 500
02:43 PM $155.65 Up $0.04 $155.65 $155.63 900
02:41 PM $155.61 Up $0.00 $155.64 $155.60 2,700
02:41 PM $155.61 Up $0.00 $155.64 $155.60 0
02:40 PM $155.61 Down $ -0.01 $155.61 $155.61 100
02:39 PM $155.62 Up $0.03 $155.64 $155.60 3,300
02:38 PM $155.59 Down $ -0.02 $155.59 $155.58 1,600
02:37 PM $155.61 Up $0.07 $155.61 $155.56 2,900
02:36 PM $155.55 Down $ -0.02 $155.56 $155.55 1,500
02:35 PM $155.56 Up $0.08 $155.56 $155.49 4,100
02:34 PM $155.48 Up $0.02 $155.48 $155.47 700
02:33 PM $155.46 Up $0.03 $155.48 $155.43 1,600
02:32 PM $155.43 Down $ -0.01 $155.44 $155.42 1,600
02:31 PM $155.44 Down $ -0.03 $155.48 $155.44 1,300
02:30 PM $155.47 Up $0.01 $155.49 $155.46 2,400
02:29 PM $155.46 Down $ -0.01 $155.47 $155.45 1,100
02:28 PM $155.47 Up $0.07 $155.47 $155.39 3,300
02:27 PM $155.40 Up $0.00 $155.41 $155.40 400
02:26 PM $155.40 Up $0.03 $155.42 $155.38 1,600
02:25 PM $155.37 Up $0.00 $155.38 $155.37 1,200
02:24 PM $155.37 Down $ -0.01 $155.38 $155.37 600
02:23 PM $155.38 Up $0.00 $155.42 $155.35 4,200
02:22 PM $155.38 Up $0.01 $155.39 $155.35 3,000
02:21 PM $155.37 Up $0.01 $155.37 $155.35 1,500
02:20 PM $155.36 Up $0.01 $155.36 $155.35 400
02:19 PM $155.35 Down $ -0.01 $155.36 $155.35 1,200
02:18 PM $155.36 Down $ -0.01 $155.37 $155.35 1,600
02:17 PM $155.37 Down $ -0.04 $155.40 $155.37 900
02:16 PM $155.41 Up $0.03 $155.41 $155.36 2,600
02:15 PM $155.39 Down $ -0.01 $155.39 $155.37 800
02:14 PM $155.40 Down $ -0.02 $155.42 $155.40 1,000
02:13 PM $155.42 Up $0.05 $155.45 $155.38 4,100
02:12 PM $155.37 Down $0.00 $155.39 $155.37 1,500
02:11 PM $155.38 Down $ -0.03 $155.40 $155.36 4,100
02:10 PM $155.40 Up $0.03 $155.40 $155.37 3,300
02:09 PM $155.37 Down $ -0.02 $155.39 $155.37 1,400
02:08 PM $155.39 Down $ -0.01 $155.41 $155.39 1,000
02:07 PM $155.40 Down $ -0.06 $155.43 $155.40 500
02:06 PM $155.46 Down $ -0.03 $155.49 $155.45 2,000
02:05 PM $155.49 Down $ -0.01 $155.51 $155.49 1,000
02:04 PM $155.51 Down $ -0.02 $155.52 $155.51 1,500
02:03 PM $155.52 Up $0.02 $155.52 $155.51 1,500
02:02 PM $155.50 Down $ -0.01 $155.51 $155.50 1,200
02:01 PM $155.51 Down $ -0.04 $155.52 $155.50 1,400
02:00 PM $155.55 Up $0.06 $155.57 $155.50 3,900
01:59 PM $155.50 Up $0.00 $155.51 $155.50 2,300
01:58 PM $155.49 Down $0.00 $155.50 $155.48 800
01:57 PM $155.50 Down $ -0.03 $155.50 $155.48 2,300
01:56 PM $155.52 Up $0.00 $155.52 $155.51 500
01:55 PM $155.52 Up $0.00 $155.52 $155.52 400
01:54 PM $155.52 Down $ -0.05 $155.58 $155.49 3,100
01:53 PM $155.57 Up $0.00 $155.58 $155.57 400
01:52 PM $155.57 Up $0.01 $155.58 $155.55 2,000
01:51 PM $155.56 Up $0.01 $155.56 $155.53 1,100
01:50 PM $155.55 Up $0.06 $155.56 $155.50 2,100
01:49 PM $155.50 Up $0.02 $155.50 $155.48 2,500
01:48 PM $155.48 Down $ -0.01 $155.48 $155.48 1,400
01:47 PM $155.49 Down $ -0.06 $155.57 $155.48 2,000
01:46 PM $155.55 Down $ -0.04 $155.59 $155.55 600
01:45 PM $155.59 Down $ -0.06 $155.68 $155.58 2,800
01:44 PM $155.65 Up $0.03 $155.65 $155.63 600
01:43 PM $155.62 Up $0.02 $155.64 $155.60 1,000
01:42 PM $155.60 Down $ -0.01 $155.62 $155.58 900
01:41 PM $155.61 Up $0.00 $155.62 $155.59 600
01:40 PM $155.61 Up $0.01 $155.61 $155.60 1,100
01:39 PM $155.60 Up $0.05 $155.60 $155.57 5,300
01:38 PM $155.55 Down $ -0.04 $155.58 $155.55 1,000
01:37 PM $155.59 Down $ -0.02 $155.60 $155.58 1,200
01:36 PM $155.61 Up $0.01 $155.61 $155.60 800
01:35 PM $155.60 Up $0.00 $155.60 $155.60 100
01:34 PM $155.60 Down $ -0.01 $155.61 $155.60 200
01:33 PM $155.61 Down $ -0.02 $155.62 $155.61 900
01:32 PM $155.63 Up $0.02 $155.63 $155.61 900
01:31 PM $155.61 Down $ -0.09 $155.68 $155.61 2,400
01:30 PM $155.70 Up $0.01 $155.70 $155.69 300
01:29 PM $155.69 Down $ -0.01 $155.70 $155.69 600
01:28 PM $155.70 Up $0.00 $155.70 $155.69 200
01:27 PM $155.70 Down $ -0.01 $155.70 $155.70 200
01:26 PM $155.71 Up $0.00 $155.72 $155.71 1,000
01:25 PM $155.71 Up $0.02 $155.73 $155.67 2,200
01:24 PM $155.69 Down $ -0.03 $155.73 $155.69 800
01:23 PM $155.72 Up $0.01 $155.72 $155.70 300
01:22 PM $155.71 Down $ -0.01 $155.73 $155.71 1,600
01:21 PM $155.72 Up $0.00 $155.72 $155.72 400
01:20 PM $155.72 Up $0.02 $155.72 $155.71 200
01:19 PM $155.70 Up $0.01 $155.70 $155.70 100
01:18 PM $155.69 Down $ -0.01 $155.69 $155.67 1,700
01:17 PM $155.70 Down $ -0.02 $155.70 $155.70 300
01:16 PM $155.72 Down $ -0.01 $155.73 $155.72 700
01:15 PM $155.73 Down $ -0.02 $155.76 $155.72 1,700
01:14 PM $155.75 Up $0.01 $155.76 $155.75 300
01:13 PM $155.74 Up $0.03 $155.75 $155.72 1,600
01:12 PM $155.71 Down $ -0.03 $155.72 $155.71 200
01:11 PM $155.74 Up $0.06 $155.74 $155.71 500
01:10 PM $155.68 Down $ -0.03 $155.68 $155.68 200
01:09 PM $155.71 Down $ -0.01 $155.71 $155.71 400
01:08 PM $155.72 Down $ -0.02 $155.73 $155.71 800
01:07 PM $155.74 Up $0.02 $155.74 $155.72 500
01:06 PM $155.72 Up $0.02 $155.73 $155.72 400
01:05 PM $155.70 Up $0.01 $155.70 $155.67 900
01:04 PM $155.69 Down $ -0.02 $155.72 $155.69 400
01:03 PM $155.71 Down $ -0.03 $155.73 $155.71 400
01:02 PM $155.74 Up $0.00 $155.76 $155.74 800
01:01 PM $155.74 Up $0.01 $155.74 $155.74 400
01:00 PM $155.73 Down $ -0.06 $155.78 $155.68 3,000
12:59 PM $155.79 Up $0.01 $155.80 $155.78 600
12:58 PM $155.78 Down $ -0.01 $155.78 $155.77 1,400
12:57 PM $155.79 Up $0.02 $155.79 $155.79 200
12:56 PM $155.77 Up $0.03 $155.77 $155.74 600
12:55 PM $155.74 Up $0.00 $155.75 $155.74 2,200
12:54 PM $155.74 Up $0.04 $155.74 $155.72 200
12:52 PM $155.70 Up $0.03 $155.70 $155.67 1,300
12:52 PM $155.70 Up $0.00 $155.70 $155.67 0
12:51 PM $155.67 Up $0.00 $155.67 $155.66 700
12:50 PM $155.67 Up $0.03 $155.67 $155.64 1,100
12:49 PM $155.64 Up $0.00 $155.65 $155.63 500
12:48 PM $155.64 Down $ -0.01 $155.64 $155.63 400
12:47 PM $155.65 Down $ -0.03 $155.69 $155.65 500
12:46 PM $155.68 Down $ -0.01 $155.73 $155.68 1,100
12:45 PM $155.69 Up $0.02 $155.69 $155.66 600
12:44 PM $155.67 Up $0.00 $155.67 $155.67 200
12:43 PM $155.67 Down $ -0.06 $155.69 $155.67 1,000
12:42 PM $155.73 Up $0.01 $155.73 $155.73 200
12:41 PM $155.71 Up $0.00 $155.71 $155.67 1,600
12:40 PM $155.71 Up $0.00 $155.74 $155.71 900
12:39 PM $155.71 Down $ -0.04 $155.73 $155.70 1,100
12:38 PM $155.75 Up $0.01 $155.75 $155.74 200
12:37 PM $155.74 Up $0.04 $155.74 $155.71 1,600
12:36 PM $155.70 Up $0.03 $155.70 $155.70 100
12:35 PM $155.67 Up $0.02 $155.67 $155.67 100
12:34 PM $155.65 Up $0.07 $155.65 $155.59 3,200
12:33 PM $155.58 Down $ -0.04 $155.60 $155.55 900
12:32 PM $155.62 Down $ -0.01 $155.62 $155.62 300
12:31 PM $155.63 Down $ -0.01 $155.63 $155.63 700
12:30 PM $155.64 Up $0.07 $155.64 $155.58 1,100
12:29 PM $155.57 Down $ -0.09 $155.64 $155.56 4,500
12:28 PM $155.66 Up $0.03 $155.67 $155.63 2,200
12:27 PM $155.63 Up $0.01 $155.63 $155.60 2,100
12:26 PM $155.62 Down $ -0.02 $155.64 $155.62 700
12:25 PM $155.64 Up $0.03 $155.64 $155.60 3,100
12:24 PM $155.61 Up $0.02 $155.62 $155.61 500
12:23 PM $155.59 Down $ -0.01 $155.60 $155.58 2,800
12:22 PM $155.60 Up $0.06 $155.62 $155.56 2,600
12:21 PM $155.54 Up $0.03 $155.54 $155.54 700
12:20 PM $155.51 Down $ -0.02 $155.55 $155.51 1,300
12:19 PM $155.53 Up $0.05 $155.59 $155.48 4,200
12:18 PM $155.48 Up $0.06 $155.48 $155.44 2,600
12:17 PM $155.42 Down $ -0.03 $155.43 $155.38 1,000
12:16 PM $155.45 Up $0.12 $155.45 $155.38 600
12:15 PM $155.33 Up $0.02 $155.33 $155.33 800
12:14 PM $155.31 Down $ -0.02 $155.32 $155.31 200
12:13 PM $155.33 Up $0.01 $155.33 $155.31 1,000
12:12 PM $155.32 Down $ -0.01 $155.33 $155.32 500
12:11 PM $155.33 Up $0.04 $155.35 $155.26 2,300
12:10 PM $155.29 Down $ -0.05 $155.31 $155.29 600
12:09 PM $155.34 Up $0.04 $155.34 $155.31 900
12:08 PM $155.30 Down $ -0.05 $155.34 $155.30 600
12:07 PM $155.35 Down $ -0.05 $155.41 $155.35 1,500
12:06 PM $155.40 Up $0.01 $155.40 $155.40 100
12:05 PM $155.39 Down $ -0.08 $155.42 $155.39 600
12:04 PM $155.47 Down $ -0.03 $155.50 $155.47 1,500
12:03 PM $155.50 Up $0.04 $155.50 $155.43 2,600
12:02 PM $155.46 Down $ -0.02 $155.48 $155.46 400
12:01 PM $155.48 Down $ -0.03 $155.51 $155.46 2,200
12:00 PM $155.51 Down $ -0.02 $155.53 $155.50 600
11:59 AM $155.53 Down $ -0.02 $155.54 $155.53 700
11:58 AM $155.55 Up $0.02 $155.55 $155.51 900
11:57 AM $155.53 Up $0.01 $155.53 $155.51 300
11:56 AM $155.52 Down $ -0.04 $155.54 $155.52 800
11:55 AM $155.56 Up $0.00 $155.56 $155.52 700
11:54 AM $155.56 Up $0.07 $155.60 $155.47 4,300
11:53 AM $155.49 Up $0.00 $155.49 $155.47 1,000
11:52 AM $155.49 Down $ -0.04 $155.52 $155.49 200
11:51 AM $155.53 Down $ -0.01 $155.59 $155.53 700
11:50 AM $155.54 Up $0.03 $155.54 $155.49 500
11:49 AM $155.51 Up $0.00 $155.51 $155.49 300
11:48 AM $155.51 Up $0.02 $155.51 $155.48 1,200
11:47 AM $155.49 Down $ -0.07 $155.55 $155.49 1,600
11:46 AM $155.56 Up $0.01 $155.58 $155.54 1,100
11:45 AM $155.55 Down $ -0.02 $155.55 $155.55 700
11:43 AM $155.57 Down $ -0.04 $155.63 $155.54 1,700
11:43 AM $155.57 Up $0.00 $155.63 $155.54 0
11:42 AM $155.61 Down $ -0.07 $155.69 $155.61 900
11:41 AM $155.68 Down $ -0.03 $155.68 $155.60 1,000
11:40 AM $155.71 Down $ -0.01 $155.74 $155.69 500
11:39 AM $155.72 Up $0.01 $155.72 $155.70 600
11:38 AM $155.71 Down $ -0.01 $155.71 $155.69 1,200
11:37 AM $155.72 Up $0.03 $155.74 $155.70 1,400
11:36 AM $155.69 Up $0.07 $155.71 $155.65 1,000
11:35 AM $155.62 Up $0.02 $155.65 $155.59 1,200
11:34 AM $155.60 Up $0.06 $155.61 $155.52 1,600
11:33 AM $155.54 Down $ -0.02 $155.56 $155.53 1,000
11:32 AM $155.56 Down $0.00 $155.56 $155.53 900
11:31 AM $155.57 Up $0.04 $155.57 $155.49 900
11:30 AM $155.52 Up $0.00 $155.55 $155.52 1,000
11:29 AM $155.52 Down $ -0.04 $155.58 $155.50 2,100
11:28 AM $155.56 Up $0.04 $155.60 $155.56 1,600
11:27 AM $155.52 Down $ -0.02 $155.53 $155.46 2,200
11:26 AM $155.54 Up $0.05 $155.54 $155.46 1,800
11:25 AM $155.49 Up $0.02 $155.51 $155.44 2,600
11:24 AM $155.47 Up $0.05 $155.47 $155.43 600
11:23 AM $155.42 Up $0.04 $155.42 $155.42 100
11:22 AM $155.38 Down $ -0.02 $155.40 $155.38 600
11:21 AM $155.40 Up $0.06 $155.45 $155.32 2,700
11:20 AM $155.34 Up $0.13 $155.36 $155.28 1,200
11:19 AM $155.21 Up $0.16 $155.21 $155.06 3,600
11:18 AM $155.05 Up $0.04 $155.10 $154.96 9,200
11:17 AM $155.01 Down $ -0.04 $155.06 $155.00 10,000
11:16 AM $155.05 Down $ -0.06 $155.09 $155.05 1,000
11:15 AM $155.12 Down $ -0.06 $155.17 $155.11 1,300
11:14 AM $155.18 Down $ -0.01 $155.20 $155.18 600
11:13 AM $155.19 Up $0.00 $155.22 $155.17 4,400
11:12 AM $155.19 Up $0.01 $155.19 $155.19 1,300
11:11 AM $155.18 Up $0.01 $155.20 $155.18 200
11:10 AM $155.17 Down $ -0.01 $155.20 $155.17 2,300
11:09 AM $155.18 Down $ -0.04 $155.23 $155.18 5,100
11:08 AM $155.22 Down $ -0.04 $155.25 $155.22 1,500
11:07 AM $155.26 Down $ -0.04 $155.32 $155.26 1,700
11:06 AM $155.30 Down $ -0.01 $155.34 $155.28 11,400
11:05 AM $155.31 Down $ -0.02 $155.31 $155.31 500
11:04 AM $155.33 Down $ -0.04 $155.34 $155.33 600
11:03 AM $155.37 Down $ -0.04 $155.40 $155.37 800
11:02 AM $155.41 Up $0.01 $155.44 $155.41 700
11:01 AM $155.40 Up $0.00 $155.40 $155.38 400
11:00 AM $155.40 Down $ -0.14 $155.55 $155.40 2,700
10:59 AM $155.54 Up $0.07 $155.57 $155.49 2,200
10:58 AM $155.47 Up $0.11 $155.47 $155.35 2,400
10:57 AM $155.36 Up $0.00 $155.38 $155.35 1,600
10:56 AM $155.36 Up $0.03 $155.36 $155.34 700
10:55 AM $155.33 Up $0.01 $155.34 $155.33 600
10:54 AM $155.32 Up $0.01 $155.32 $155.29 1,700
10:53 AM $155.31 Down $ -0.01 $155.32 $155.26 1,900
10:52 AM $155.32 Down $ -0.06 $155.35 $155.31 1,500
10:51 AM $155.38 Up $0.03 $155.39 $155.34 3,300
10:50 AM $155.35 Down $ -0.03 $155.37 $155.35 1,600
10:49 AM $155.38 Down $ -0.03 $155.41 $155.38 2,800
10:48 AM $155.41 Down $ -0.03 $155.42 $155.39 1,300
10:47 AM $155.44 Up $0.06 $155.48 $155.40 4,800
10:46 AM $155.38 Up $0.02 $155.38 $155.35 1,100
10:45 AM $155.36 Down $ -0.03 $155.40 $155.36 1,500
10:44 AM $155.39 Down $ -0.06 $155.42 $155.39 1,500
10:43 AM $155.45 Down $ -0.03 $155.47 $155.45 1,700
10:42 AM $155.48 Down $ -0.10 $155.57 $155.46 4,400
10:41 AM $155.58 Down $ -0.04 $155.61 $155.58 900
10:40 AM $155.62 Down $ -0.06 $155.65 $155.61 900
10:39 AM $155.68 Down $ -0.03 $155.70 $155.67 900
10:38 AM $155.71 Down $ -0.03 $155.75 $155.71 1,700
10:37 AM $155.74 Up $0.01 $155.76 $155.72 1,400
10:36 AM $155.73 Down $ -0.03 $155.76 $155.71 1,100
10:35 AM $155.76 Down $ -0.02 $155.76 $155.71 1,200
10:34 AM $155.78 Up $0.03 $155.83 $155.75 2,600
10:33 AM $155.75 Down $ -0.10 $155.89 $155.75 2,300
10:32 AM $155.85 Down $ -0.06 $155.94 $155.85 2,300
10:31 AM $155.91 Down $ -0.01 $155.93 $155.89 1,200
10:30 AM $155.92 Up $0.00 $155.94 $155.90 800
10:29 AM $155.92 Up $0.00 $155.92 $155.89 700
10:28 AM $155.92 Up $0.03 $155.92 $155.89 900
10:27 AM $155.89 Up $0.12 $155.89 $155.77 2,000
10:26 AM $155.77 Down $ -0.09 $155.80 $155.77 1,500
10:25 AM $155.86 Up $0.00 $155.88 $155.84 900
10:24 AM $155.86 Down $ -0.03 $155.91 $155.86 500
10:23 AM $155.89 Up $0.00 $155.89 $155.89 400
10:22 AM $155.89 Up $0.06 $155.90 $155.81 1,300
10:21 AM $155.83 Up $0.02 $155.83 $155.82 400
10:20 AM $155.81 Up $0.06 $155.81 $155.78 1,200
10:19 AM $155.75 Down $ -0.03 $155.79 $155.75 2,500
10:18 AM $155.78 Up $0.00 $155.79 $155.78 500
10:17 AM $155.78 Down $ -0.04 $155.78 $155.77 700
10:16 AM $155.82 Down $ -0.07 $155.90 $155.82 1,700
10:15 AM $155.89 Up $0.04 $155.89 $155.85 700
10:14 AM $155.85 Up $0.11 $155.85 $155.76 900
10:13 AM $155.74 Down $ -0.05 $155.80 $155.74 600
10:12 AM $155.79 Up $0.00 $155.82 $155.76 3,200
10:11 AM $155.79 Down $ -0.01 $155.79 $155.74 1,100
10:10 AM $155.80 Up $0.02 $155.83 $155.72 1,200
10:09 AM $155.78 Down $ -0.03 $155.78 $155.75 800
10:08 AM $155.81 Down $ -0.01 $155.82 $155.78 700
10:07 AM $155.82 Down $ -0.08 $155.87 $155.82 1,300
10:06 AM $155.90 Up $0.01 $155.90 $155.85 1,900
10:05 AM $155.89 Up $0.03 $155.89 $155.86 500
10:04 AM $155.86 Up $0.04 $155.88 $155.83 1,500
10:03 AM $155.82 Up $0.08 $155.82 $155.77 1,000
10:02 AM $155.74 Down $ -0.03 $155.79 $155.72 2,600
10:01 AM $155.77 Up $0.01 $155.77 $155.70 1,900
10:00 AM $155.76 Down $ -0.08 $155.84 $155.76 2,700
09:59 AM $155.84 Up $0.00 $155.86 $155.80 2,100
09:58 AM $155.84 Up $0.02 $155.85 $155.80 2,800
09:57 AM $155.82 Up $0.04 $155.85 $155.79 3,300
09:56 AM $155.78 Down $ -0.01 $155.88 $155.78 3,200
09:55 AM $155.79 Up $0.04 $155.79 $155.76 1,500
09:54 AM $155.75 Up $0.03 $155.75 $155.72 2,000
09:53 AM $155.72 Down $ -0.01 $155.76 $155.70 2,600
09:52 AM $155.73 Up $0.01 $155.73 $155.65 2,600
09:51 AM $155.72 Up $0.17 $155.73 $155.54 4,000
09:50 AM $155.55 Up $0.01 $155.65 $155.55 1,600
09:49 AM $155.54 Down $ -0.02 $155.54 $155.47 1,900
09:48 AM $155.56 Down $ -0.03 $155.61 $155.55 2,900
09:47 AM $155.59 Up $0.07 $155.60 $155.49 1,900
09:46 AM $155.52 Down $ -0.11 $155.66 $155.47 9,100
09:45 AM $155.63 Down $ -0.17 $155.78 $155.63 4,200
09:44 AM $155.80 Down $ -0.23 $155.98 $155.80 2,700
09:43 AM $156.03 Up $0.15 $156.03 $155.92 2,200
09:42 AM $155.88 Up $0.01 $155.92 $155.82 3,100
09:41 AM $155.87 Up $0.09 $155.87 $155.77 2,900
09:40 AM $155.78 Up $0.10 $155.78 $155.70 900
09:39 AM $155.68 Up $0.02 $155.68 $155.64 600
09:38 AM $155.66 Down $ -0.06 $155.68 $155.62 1,300
09:37 AM $155.72 Up $0.09 $155.75 $155.62 2,700
09:36 AM $155.63 Down $ -0.11 $155.67 $155.63 2,000
09:35 AM $155.74 Down $ -0.12 $155.81 $155.72 2,400
09:34 AM $155.86 Up $0.06 $155.86 $155.75 2,300
09:33 AM $155.80 Down $ -0.02 $155.80 $155.66 2,100
09:32 AM $155.82 Up $0.23 $155.84 $155.53 1,700
09:31 AM $155.59 Down $ -0.31 $155.79 $155.56 7,100
09:30 AM $155.90 Down $ -0.71 $155.90 $155.67 800
Previous close $156.61

One month history

Date Closing Opening High Low Volume
11-07-2025 $155.66 $155.52 $156.15 $155.26 2,153,300
10-07-2025 $156.61 $156.57 $156.94 $156.25 3,238,400
09-07-2025 $154.75 $155.24 $155.40 $154.60 1,968,800
08-07-2025 $154.21 $154.02 $154.37 $153.80 1,517,500
07-07-2025 $152.96 $153.77 $153.94 $152.68 2,601,100
04-07-2025 $153.80 $153.99 $154.19 $153.80 349,200
03-07-2025 $154.09 $153.49 $154.10 $153.40 1,250,100
02-07-2025 $152.35 $151.53 $152.49 $151.35 2,097,400
30-06-2025 $150.91 $150.18 $150.93 $150.12 2,830,800
27-06-2025 $149.56 $149.74 $149.83 $149.19 2,399,500
26-06-2025 $148.87 $147.96 $148.87 $147.96 2,780,700
25-06-2025 $146.33 $146.04 $146.42 $146.01 1,046,000
24-06-2025 $146.55 $145.86 $146.80 $145.84 1,362,800
23-06-2025 $144.70 $144.23 $144.75 $143.35 947,100
20-06-2025 $144.64 $144.86 $145.01 $144.27 2,555,300
19-06-2025 $144.27 $144.47 $144.90 $144.08 753,000
18-06-2025 $145.57 $145.02 $145.73 $144.87 893,700
17-06-2025 $144.91 $145.18 $145.34 $144.65 995,700
16-06-2025 $145.19 $146.65 $146.72 $145.06 941,000
13-06-2025 $145.29 $146.14 $146.34 $145.23 934,600
12-06-2025 $147.60 $147.14 $147.60 $146.85 618,700
11-06-2025 $147.29 $147.48 $147.75 $147.20 597,900
10-06-2025 $147.55 $148.00 $148.14 $147.45 816,800
09-06-2025 $147.91 $147.58 $148.28 $147.40 567,000
06-06-2025 $148.29 $148.26 $148.54 $148.15 1,010,400
05-06-2025 $148.02 $148.38 $148.69 $147.92 869,200
04-06-2025 $148.12 $147.46 $148.12 $147.33 927,600
03-06-2025 $147.94 $147.55 $148.18 $147.33 1,017,900
02-06-2025 $147.83 $147.29 $148.02 $147.19 1,616,300
30-05-2025 $147.37 $147.99 $148.02 $147.07 2,533,100
Graphs are not available, please refer to the detailed table
Back to top