Print

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
Back to top