Quotes and Market Data
Find a quote
BANK OF MONTREAL
166.19 Up 2.16 (1.30 %)
Delayed : 2025/08/29 17:40:00
- Previous close $164.03
- Opening $163.50
- Price Ask $165.59
- Price Bid $165.59
- Size Bid 10
- Size Ask 1
- Today High $166.37
- Today Low $163.32
- 52 Weeks High $166.59
- 52 Weeks Low $110.94
- Volume 3,300,598
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $166.19 | Down $ -0.02 | $166.19 | $166.19 | 1,847,300 |
| 03:59 PM | $166.21 | Down $ -0.11 | $166.34 | $166.14 | 45,400 |
| 03:58 PM | $166.32 | Up $0.02 | $166.32 | $166.28 | 21,000 |
| 03:57 PM | $166.30 | Up $0.01 | $166.30 | $166.25 | 29,900 |
| 03:56 PM | $166.29 | Up $0.26 | $166.29 | $166.04 | 31,800 |
| 03:55 PM | $166.03 | Down $ -0.06 | $166.15 | $166.01 | 30,200 |
| 03:54 PM | $166.08 | Up $0.04 | $166.10 | $165.84 | 31,800 |
| 03:53 PM | $166.04 | Down $ -0.13 | $166.15 | $166.04 | 11,700 |
| 03:52 PM | $166.17 | Up $0.20 | $166.17 | $165.95 | 23,300 |
| 03:51 PM | $165.97 | Down $ -0.13 | $166.11 | $165.89 | 30,100 |
| 03:50 PM | $166.10 | Down $ -0.26 | $166.37 | $165.74 | 81,800 |
| 03:49 PM | $166.36 | Up $0.11 | $166.36 | $166.24 | 16,600 |
| 03:48 PM | $166.25 | Down $ -0.01 | $166.31 | $166.25 | 19,700 |
| 03:47 PM | $166.26 | Up $0.04 | $166.26 | $166.20 | 10,300 |
| 03:46 PM | $166.22 | Up $0.00 | $166.23 | $166.20 | 3,000 |
| 03:45 PM | $166.21 | Down $ -0.03 | $166.24 | $166.18 | 7,500 |
| 03:44 PM | $166.24 | Down $ -0.03 | $166.27 | $166.23 | 5,800 |
| 03:43 PM | $166.27 | Up $0.03 | $166.28 | $166.20 | 3,700 |
| 03:42 PM | $166.24 | Down $ -0.01 | $166.27 | $166.23 | 3,300 |
| 03:41 PM | $166.25 | Up $0.11 | $166.25 | $166.14 | 4,700 |
| 03:40 PM | $166.14 | Down $ -0.10 | $166.23 | $166.14 | 4,200 |
| 03:39 PM | $166.24 | Down $ -0.02 | $166.28 | $166.24 | 3,700 |
| 03:38 PM | $166.26 | Up $0.06 | $166.27 | $166.19 | 9,600 |
| 03:37 PM | $166.20 | Up $0.03 | $166.21 | $166.16 | 4,600 |
| 03:36 PM | $166.17 | Down $ -0.02 | $166.22 | $166.17 | 4,200 |
| 03:35 PM | $166.19 | Up $0.04 | $166.19 | $166.12 | 8,100 |
| 03:34 PM | $166.15 | Up $0.08 | $166.15 | $166.08 | 3,700 |
| 03:33 PM | $166.08 | Up $0.02 | $166.09 | $166.05 | 3,600 |
| 03:32 PM | $166.05 | Up $0.05 | $166.05 | $166.00 | 3,800 |
| 03:31 PM | $166.00 | Down $ -0.17 | $166.16 | $165.99 | 9,500 |
| 03:30 PM | $166.17 | Up $0.07 | $166.17 | $166.10 | 2,800 |
| 03:29 PM | $166.10 | Up $0.02 | $166.13 | $166.01 | 8,100 |
| 03:28 PM | $166.08 | Up $0.10 | $166.10 | $165.97 | 12,600 |
| 03:27 PM | $165.98 | Down $ -0.01 | $166.02 | $165.97 | 2,200 |
| 03:26 PM | $165.99 | Down $0.00 | $166.02 | $165.99 | 2,700 |
| 03:25 PM | $166.00 | Down $ -0.03 | $166.03 | $165.99 | 5,800 |
| 03:24 PM | $166.02 | Up $0.03 | $166.03 | $165.97 | 9,700 |
| 03:23 PM | $165.99 | Up $0.04 | $165.99 | $165.95 | 2,200 |
| 03:22 PM | $165.95 | Down $ -0.04 | $165.99 | $165.94 | 3,200 |
| 03:21 PM | $165.99 | Up $0.04 | $165.99 | $165.97 | 900 |
| 03:20 PM | $165.95 | Up $0.03 | $165.95 | $165.92 | 1,300 |
| 03:19 PM | $165.92 | Down $ -0.01 | $165.93 | $165.89 | 3,600 |
| 03:18 PM | $165.93 | Up $0.03 | $165.93 | $165.91 | 1,200 |
| 03:17 PM | $165.90 | Down $ -0.03 | $165.91 | $165.87 | 3,000 |
| 03:16 PM | $165.93 | Down $ -0.03 | $165.95 | $165.93 | 2,300 |
| 03:15 PM | $165.96 | Up $0.04 | $165.96 | $165.92 | 800 |
| 03:14 PM | $165.92 | Up $0.01 | $165.96 | $165.90 | 4,400 |
| 03:13 PM | $165.90 | Down $ -0.05 | $165.96 | $165.89 | 5,100 |
| 03:12 PM | $165.95 | Up $0.08 | $165.96 | $165.87 | 3,700 |
| 03:11 PM | $165.87 | Up $0.00 | $165.88 | $165.85 | 5,200 |
| 03:10 PM | $165.87 | Up $0.03 | $165.87 | $165.83 | 900 |
| 03:09 PM | $165.83 | Up $0.02 | $165.84 | $165.80 | 1,800 |
| 03:08 PM | $165.81 | Down $ -0.05 | $165.88 | $165.81 | 3,600 |
| 03:07 PM | $165.86 | Up $0.00 | $165.87 | $165.85 | 2,500 |
| 03:06 PM | $165.86 | Up $0.00 | $165.86 | $165.84 | 1,500 |
| 03:05 PM | $165.86 | Up $0.02 | $165.87 | $165.84 | 2,200 |
| 03:04 PM | $165.84 | Down $ -0.04 | $165.90 | $165.84 | 3,300 |
| 03:03 PM | $165.88 | Up $0.04 | $165.89 | $165.84 | 2,100 |
| 03:02 PM | $165.84 | Up $0.02 | $165.84 | $165.80 | 4,600 |
| 03:01 PM | $165.82 | Up $0.01 | $165.83 | $165.81 | 1,600 |
| 03:00 PM | $165.81 | Down $ -0.06 | $165.86 | $165.81 | 3,400 |
| 02:59 PM | $165.87 | Up $0.04 | $165.87 | $165.84 | 1,700 |
| 02:58 PM | $165.83 | Up $0.02 | $165.83 | $165.80 | 1,600 |
| 02:57 PM | $165.81 | Down $ -0.04 | $165.84 | $165.81 | 3,800 |
| 02:56 PM | $165.85 | Up $0.01 | $165.87 | $165.82 | 3,700 |
| 02:55 PM | $165.84 | Down $ -0.05 | $165.88 | $165.84 | 3,400 |
| 02:54 PM | $165.89 | Up $0.01 | $165.92 | $165.89 | 5,200 |
| 02:53 PM | $165.88 | Down $ -0.01 | $165.89 | $165.88 | 1,400 |
| 02:52 PM | $165.89 | Up $0.00 | $165.89 | $165.86 | 3,200 |
| 02:51 PM | $165.89 | Up $0.00 | $165.90 | $165.88 | 3,000 |
| 02:50 PM | $165.89 | Down $ -0.07 | $165.95 | $165.84 | 9,400 |
| 02:49 PM | $165.96 | Up $0.01 | $165.97 | $165.93 | 3,600 |
| 02:48 PM | $165.95 | Up $0.00 | $165.97 | $165.94 | 2,700 |
| 02:47 PM | $165.95 | Up $0.03 | $165.95 | $165.91 | 4,000 |
| 02:46 PM | $165.92 | Up $0.03 | $165.92 | $165.88 | 3,100 |
| 02:45 PM | $165.89 | Up $0.05 | $165.92 | $165.84 | 3,400 |
| 02:44 PM | $165.84 | Up $0.00 | $165.85 | $165.84 | 600 |
| 02:43 PM | $165.84 | Up $0.03 | $165.85 | $165.82 | 3,500 |
| 02:42 PM | $165.81 | Down $ -0.03 | $165.82 | $165.81 | 2,900 |
| 02:41 PM | $165.84 | Down $ -0.01 | $165.85 | $165.83 | 1,200 |
| 02:40 PM | $165.85 | Up $0.00 | $165.89 | $165.85 | 2,500 |
| 02:39 PM | $165.85 | Up $0.02 | $165.85 | $165.82 | 1,100 |
| 02:38 PM | $165.83 | Up $0.00 | $165.84 | $165.79 | 6,200 |
| 02:37 PM | $165.83 | Up $0.03 | $165.83 | $165.80 | 1,600 |
| 02:36 PM | $165.80 | Down $ -0.01 | $165.81 | $165.79 | 2,600 |
| 02:35 PM | $165.81 | Up $0.01 | $165.83 | $165.81 | 800 |
| 02:34 PM | $165.80 | Up $0.02 | $165.82 | $165.80 | 3,700 |
| 02:33 PM | $165.78 | Up $0.03 | $165.78 | $165.77 | 800 |
| 02:32 PM | $165.75 | Up $0.01 | $165.78 | $165.74 | 3,500 |
| 02:31 PM | $165.74 | Down $ -0.02 | $165.75 | $165.73 | 1,500 |
| 02:30 PM | $165.76 | Up $0.05 | $165.76 | $165.71 | 1,500 |
| 02:29 PM | $165.71 | Down $ -0.02 | $165.71 | $165.70 | 1,500 |
| 02:28 PM | $165.73 | Up $0.03 | $165.73 | $165.70 | 2,200 |
| 02:27 PM | $165.70 | Down $ -0.02 | $165.77 | $165.67 | 28,000 |
| 02:26 PM | $165.72 | Up $0.03 | $165.72 | $165.69 | 2,200 |
| 02:25 PM | $165.69 | Up $0.01 | $165.72 | $165.69 | 2,000 |
| 02:24 PM | $165.68 | Up $0.04 | $165.68 | $165.65 | 1,100 |
| 02:23 PM | $165.64 | Up $0.02 | $165.64 | $165.59 | 3,800 |
| 02:22 PM | $165.62 | Up $0.03 | $165.62 | $165.60 | 1,700 |
| 02:21 PM | $165.60 | Down $ -0.03 | $165.63 | $165.60 | 1,600 |
| 02:20 PM | $165.62 | Down $ -0.03 | $165.66 | $165.60 | 2,000 |
| 02:19 PM | $165.65 | Down $ -0.01 | $165.67 | $165.64 | 1,700 |
| 02:18 PM | $165.67 | Down $0.00 | $165.67 | $165.65 | 2,200 |
| 02:17 PM | $165.67 | Up $0.02 | $165.67 | $165.64 | 1,800 |
| 02:16 PM | $165.65 | Up $0.02 | $165.65 | $165.62 | 1,300 |
| 02:15 PM | $165.63 | Up $0.01 | $165.63 | $165.61 | 2,700 |
| 02:14 PM | $165.62 | Up $0.04 | $165.62 | $165.57 | 4,700 |
| 02:13 PM | $165.58 | Down $ -0.01 | $165.60 | $165.58 | 1,900 |
| 02:12 PM | $165.59 | Down $ -0.04 | $165.64 | $165.59 | 4,200 |
| 02:11 PM | $165.63 | Up $0.00 | $165.63 | $165.62 | 600 |
| 02:10 PM | $165.63 | Up $0.04 | $165.63 | $165.58 | 2,300 |
| 02:09 PM | $165.59 | Down $ -0.01 | $165.61 | $165.57 | 3,400 |
| 02:08 PM | $165.60 | Up $0.01 | $165.61 | $165.58 | 1,400 |
| 02:07 PM | $165.59 | Up $0.03 | $165.60 | $165.58 | 2,800 |
| 02:06 PM | $165.56 | Up $0.06 | $165.56 | $165.52 | 2,100 |
| 02:05 PM | $165.50 | Down $ -0.02 | $165.54 | $165.50 | 2,500 |
| 02:04 PM | $165.52 | Up $0.02 | $165.53 | $165.46 | 4,100 |
| 02:03 PM | $165.50 | Up $0.03 | $165.50 | $165.48 | 1,600 |
| 02:02 PM | $165.47 | Up $0.03 | $165.47 | $165.44 | 1,200 |
| 02:01 PM | $165.44 | Up $0.01 | $165.45 | $165.44 | 500 |
| 02:00 PM | $165.43 | Up $0.02 | $165.43 | $165.38 | 4,100 |
| 01:59 PM | $165.41 | Up $0.01 | $165.41 | $165.39 | 3,900 |
| 01:58 PM | $165.40 | Up $0.03 | $165.40 | $165.38 | 1,100 |
| 01:57 PM | $165.37 | Up $0.00 | $165.38 | $165.37 | 1,600 |
| 01:56 PM | $165.37 | Up $0.06 | $165.37 | $165.32 | 4,000 |
| 01:55 PM | $165.31 | Up $0.01 | $165.31 | $165.30 | 2,500 |
| 01:54 PM | $165.30 | Up $0.04 | $165.30 | $165.24 | 3,900 |
| 01:53 PM | $165.26 | Up $0.03 | $165.30 | $165.23 | 8,300 |
| 01:52 PM | $165.23 | Up $0.01 | $165.23 | $165.22 | 500 |
| 01:51 PM | $165.22 | Up $0.06 | $165.22 | $165.18 | 900 |
| 01:50 PM | $165.16 | Down $ -0.01 | $165.16 | $165.15 | 1,500 |
| 01:49 PM | $165.17 | Up $0.02 | $165.17 | $165.15 | 600 |
| 01:48 PM | $165.15 | Down $ -0.01 | $165.15 | $165.12 | 1,700 |
| 01:47 PM | $165.16 | Down $ -0.03 | $165.22 | $165.16 | 4,400 |
| 01:46 PM | $165.19 | Up $0.01 | $165.19 | $165.17 | 1,300 |
| 01:45 PM | $165.18 | Up $0.02 | $165.18 | $165.17 | 2,200 |
| 01:44 PM | $165.16 | Up $0.04 | $165.16 | $165.14 | 900 |
| 01:43 PM | $165.12 | Up $0.02 | $165.12 | $165.11 | 700 |
| 01:42 PM | $165.10 | Up $0.05 | $165.10 | $165.06 | 2,400 |
| 01:41 PM | $165.05 | Down $ -0.04 | $165.09 | $165.05 | 900 |
| 01:40 PM | $165.09 | Down $ -0.01 | $165.12 | $165.08 | 2,500 |
| 01:39 PM | $165.10 | Down $ -0.02 | $165.12 | $165.10 | 400 |
| 01:38 PM | $165.12 | Down $0.00 | $165.14 | $165.12 | 2,500 |
| 01:37 PM | $165.13 | Up $0.01 | $165.13 | $165.11 | 1,400 |
| 01:36 PM | $165.11 | Up $0.01 | $165.11 | $165.10 | 2,500 |
| 01:35 PM | $165.10 | Up $0.03 | $165.10 | $165.07 | 500 |
| 01:34 PM | $165.07 | Up $0.02 | $165.07 | $165.06 | 300 |
| 01:33 PM | $165.05 | Down $ -0.03 | $165.07 | $165.05 | 800 |
| 01:32 PM | $165.08 | Down $ -0.02 | $165.08 | $165.08 | 400 |
| 01:31 PM | $165.10 | Down $ -0.02 | $165.12 | $165.10 | 1,300 |
| 01:30 PM | $165.12 | Up $0.01 | $165.12 | $165.10 | 2,300 |
| 01:29 PM | $165.11 | Up $0.02 | $165.11 | $165.10 | 1,400 |
| 01:28 PM | $165.09 | Down $ -0.01 | $165.10 | $165.09 | 700 |
| 01:27 PM | $165.10 | Down $ -0.02 | $165.11 | $165.09 | 1,100 |
| 01:26 PM | $165.12 | Down $ -0.01 | $165.12 | $165.12 | 500 |
| 01:25 PM | $165.13 | Up $0.03 | $165.14 | $165.12 | 1,700 |
| 01:24 PM | $165.10 | Up $0.00 | $165.12 | $165.10 | 1,200 |
| 01:23 PM | $165.10 | Down $0.00 | $165.11 | $165.08 | 2,100 |
| 01:22 PM | $165.11 | Down $ -0.03 | $165.12 | $165.10 | 1,000 |
| 01:21 PM | $165.13 | Down $ -0.04 | $165.16 | $165.12 | 800 |
| 01:20 PM | $165.17 | Up $0.08 | $165.17 | $165.11 | 1,900 |
| 01:19 PM | $165.09 | Up $0.01 | $165.11 | $165.08 | 1,000 |
| 01:18 PM | $165.08 | Down $ -0.01 | $165.11 | $165.08 | 2,000 |
| 01:17 PM | $165.09 | Down $ -0.03 | $165.13 | $165.09 | 1,000 |
| 01:16 PM | $165.12 | Up $0.01 | $165.13 | $165.11 | 1,100 |
| 01:15 PM | $165.11 | Up $0.02 | $165.15 | $165.10 | 3,200 |
| 01:14 PM | $165.09 | Down $ -0.02 | $165.11 | $165.08 | 1,600 |
| 01:13 PM | $165.11 | Up $0.00 | $165.13 | $165.11 | 1,600 |
| 01:12 PM | $165.11 | Down $ -0.01 | $165.14 | $165.10 | 1,200 |
| 01:11 PM | $165.12 | Down $ -0.01 | $165.15 | $165.11 | 1,400 |
| 01:10 PM | $165.13 | Up $0.01 | $165.13 | $165.08 | 2,300 |
| 01:09 PM | $165.12 | Up $0.00 | $165.13 | $165.11 | 1,200 |
| 01:08 PM | $165.12 | Down $ -0.01 | $165.15 | $165.12 | 2,000 |
| 01:07 PM | $165.13 | Down $ -0.01 | $165.15 | $165.13 | 1,200 |
| 01:06 PM | $165.14 | Down $ -0.02 | $165.15 | $165.09 | 3,000 |
| 01:05 PM | $165.16 | Up $0.03 | $165.16 | $165.13 | 1,200 |
| 01:04 PM | $165.13 | Up $0.05 | $165.13 | $165.08 | 1,600 |
| 01:03 PM | $165.08 | Up $0.03 | $165.09 | $165.06 | 1,900 |
| 01:02 PM | $165.05 | Up $0.08 | $165.06 | $164.97 | 5,200 |
| 01:01 PM | $164.97 | Down $ -0.04 | $165.00 | $164.97 | 2,700 |
| 01:00 PM | $165.01 | Up $0.01 | $165.02 | $164.99 | 3,200 |
| 12:59 PM | $165.00 | Down $ -0.09 | $165.07 | $165.00 | 600 |
| 12:58 PM | $165.09 | Down $ -0.04 | $165.12 | $165.09 | 1,100 |
| 12:57 PM | $165.13 | Down $ -0.06 | $165.17 | $165.13 | 1,100 |
| 12:56 PM | $165.19 | Down $ -0.02 | $165.21 | $165.18 | 1,300 |
| 12:55 PM | $165.21 | Up $0.01 | $165.24 | $165.19 | 2,800 |
| 12:54 PM | $165.20 | Up $0.01 | $165.20 | $165.20 | 500 |
| 12:53 PM | $165.19 | Up $0.00 | $165.22 | $165.19 | 1,000 |
| 12:52 PM | $165.19 | Up $0.01 | $165.20 | $165.18 | 800 |
| 12:51 PM | $165.18 | Up $0.00 | $165.19 | $165.17 | 800 |
| 12:50 PM | $165.18 | Down $ -0.01 | $165.18 | $165.17 | 1,200 |
| 12:49 PM | $165.19 | Down $ -0.02 | $165.23 | $165.19 | 1,200 |
| 12:48 PM | $165.21 | Up $0.03 | $165.21 | $165.21 | 300 |
| 12:47 PM | $165.18 | Up $0.00 | $165.19 | $165.18 | 1,000 |
| 12:46 PM | $165.18 | Up $0.01 | $165.19 | $165.17 | 1,300 |
| 12:45 PM | $165.17 | Up $0.01 | $165.17 | $165.15 | 500 |
| 12:44 PM | $165.16 | Up $0.02 | $165.17 | $165.14 | 1,100 |
| 12:43 PM | $165.14 | Up $0.01 | $165.14 | $165.11 | 2,200 |
| 12:42 PM | $165.13 | Down $ -0.02 | $165.15 | $165.13 | 1,000 |
| 12:41 PM | $165.15 | Up $0.02 | $165.15 | $165.13 | 1,300 |
| 12:40 PM | $165.13 | Up $0.01 | $165.13 | $165.10 | 1,000 |
| 12:39 PM | $165.12 | Down $ -0.03 | $165.14 | $165.10 | 1,100 |
| 12:38 PM | $165.15 | Up $0.01 | $165.17 | $165.13 | 1,900 |
| 12:37 PM | $165.14 | Up $0.01 | $165.15 | $165.13 | 800 |
| 12:36 PM | $165.13 | Down $ -0.02 | $165.16 | $165.12 | 2,300 |
| 12:35 PM | $165.15 | Up $0.02 | $165.15 | $165.15 | 200 |
| 12:34 PM | $165.13 | Up $0.01 | $165.18 | $165.12 | 2,800 |
| 12:33 PM | $165.12 | Down $ -0.07 | $165.22 | $165.12 | 9,500 |
| 12:32 PM | $165.20 | Up $0.06 | $165.20 | $165.15 | 1,400 |
| 12:31 PM | $165.13 | Up $0.04 | $165.15 | $165.11 | 2,000 |
| 12:30 PM | $165.09 | Up $0.03 | $165.15 | $165.07 | 2,700 |
| 12:29 PM | $165.06 | Up $0.02 | $165.08 | $165.02 | 2,900 |
| 12:28 PM | $165.04 | Up $0.04 | $165.08 | $165.01 | 1,300 |
| 12:27 PM | $165.00 | Down $ -0.05 | $165.06 | $165.00 | 2,700 |
| 12:26 PM | $165.05 | Up $0.05 | $165.06 | $164.97 | 5,500 |
| 12:25 PM | $165.00 | Up $0.04 | $165.03 | $164.97 | 7,700 |
| 12:24 PM | $164.96 | Up $0.01 | $164.98 | $164.95 | 14,900 |
| 12:23 PM | $164.95 | Up $0.00 | $164.97 | $164.95 | 2,200 |
| 12:22 PM | $164.95 | Down $ -0.01 | $164.96 | $164.91 | 5,800 |
| 12:21 PM | $164.96 | Up $0.00 | $164.98 | $164.96 | 1,500 |
| 12:20 PM | $164.96 | Up $0.00 | $164.97 | $164.95 | 1,700 |
| 12:19 PM | $164.96 | Down $ -0.05 | $165.01 | $164.95 | 4,600 |
| 12:18 PM | $165.01 | Down $ -0.01 | $165.04 | $165.01 | 1,700 |
| 12:17 PM | $165.02 | Up $0.00 | $165.03 | $165.01 | 1,100 |
| 12:16 PM | $165.02 | Up $0.02 | $165.02 | $165.01 | 700 |
| 12:15 PM | $165.00 | Down $ -0.01 | $165.01 | $165.00 | 600 |
| 12:14 PM | $165.01 | Down $ -0.01 | $165.03 | $165.01 | 2,400 |
| 12:13 PM | $165.02 | Up $0.04 | $165.03 | $165.00 | 1,900 |
| 12:12 PM | $164.98 | Up $0.01 | $164.98 | $164.98 | 600 |
| 12:11 PM | $164.97 | Down $ -0.07 | $165.04 | $164.97 | 5,200 |
| 12:10 PM | $165.04 | Up $0.03 | $165.04 | $164.98 | 3,400 |
| 12:09 PM | $165.01 | Up $0.00 | $165.02 | $164.97 | 3,700 |
| 12:08 PM | $165.01 | Up $0.07 | $165.01 | $164.97 | 200 |
| 12:07 PM | $164.94 | Down $ -0.02 | $164.97 | $164.91 | 3,500 |
| 12:06 PM | $164.96 | Down $ -0.04 | $165.03 | $164.92 | 6,800 |
| 12:05 PM | $165.00 | Down $ -0.02 | $165.01 | $165.00 | 500 |
| 12:04 PM | $165.02 | Up $0.02 | $165.02 | $164.99 | 5,100 |
| 12:03 PM | $165.00 | Up $0.10 | $165.00 | $164.90 | 2,600 |
| 12:02 PM | $164.90 | Down $ -0.01 | $164.94 | $164.90 | 4,300 |
| 12:01 PM | $164.91 | Up $0.00 | $164.91 | $164.90 | 2,100 |
| 12:00 PM | $164.91 | Down $0.00 | $164.93 | $164.91 | 2,100 |
| 11:59 AM | $164.91 | Up $0.01 | $164.92 | $164.91 | 1,400 |
| 11:58 AM | $164.90 | Down $ -0.01 | $164.93 | $164.90 | 1,200 |
| 11:57 AM | $164.91 | Up $0.01 | $164.92 | $164.91 | 3,600 |
| 11:56 AM | $164.90 | Up $0.00 | $164.90 | $164.86 | 4,100 |
| 11:55 AM | $164.90 | Up $0.10 | $164.90 | $164.81 | 2,700 |
| 11:54 AM | $164.80 | Down $ -0.02 | $164.81 | $164.80 | 1,000 |
| 11:53 AM | $164.82 | Down $ -0.01 | $164.82 | $164.77 | 2,600 |
| 11:52 AM | $164.83 | Up $0.00 | $164.83 | $164.82 | 1,300 |
| 11:51 AM | $164.83 | Up $0.00 | $164.83 | $164.83 | 400 |
| 11:50 AM | $164.83 | Down $ -0.06 | $164.90 | $164.83 | 2,900 |
| 11:49 AM | $164.89 | Up $0.01 | $164.90 | $164.88 | 700 |
| 11:48 AM | $164.88 | Up $0.01 | $164.93 | $164.88 | 3,300 |
| 11:47 AM | $164.87 | Down $ -0.07 | $164.94 | $164.87 | 1,900 |
| 11:46 AM | $164.94 | Up $0.02 | $164.96 | $164.92 | 2,900 |
| 11:45 AM | $164.92 | Up $0.03 | $164.92 | $164.88 | 1,700 |
| 11:44 AM | $164.89 | Down $ -0.01 | $164.90 | $164.88 | 1,000 |
| 11:43 AM | $164.90 | Up $0.00 | $164.92 | $164.90 | 1,800 |
| 11:42 AM | $164.90 | Up $0.04 | $164.90 | $164.86 | 1,700 |
| 11:41 AM | $164.86 | Up $0.05 | $164.86 | $164.80 | 1,500 |
| 11:40 AM | $164.81 | Down $ -0.01 | $164.83 | $164.81 | 700 |
| 11:39 AM | $164.83 | Up $0.02 | $164.84 | $164.80 | 1,900 |
| 11:38 AM | $164.80 | Down $ -0.03 | $164.87 | $164.77 | 5,500 |
| 11:37 AM | $164.83 | Up $0.02 | $164.83 | $164.79 | 2,900 |
| 11:36 AM | $164.81 | Up $0.06 | $164.81 | $164.74 | 2,400 |
| 11:35 AM | $164.75 | Up $0.05 | $164.78 | $164.70 | 6,200 |
| 11:34 AM | $164.70 | Down $ -0.01 | $164.72 | $164.70 | 1,500 |
| 11:33 AM | $164.71 | Up $0.05 | $164.71 | $164.65 | 1,700 |
| 11:32 AM | $164.66 | Up $0.03 | $164.68 | $164.63 | 800 |
| 11:31 AM | $164.63 | Up $0.02 | $164.64 | $164.62 | 2,300 |
| 11:30 AM | $164.61 | Down $ -0.03 | $164.64 | $164.59 | 3,400 |
| 11:29 AM | $164.64 | Down $ -0.06 | $164.69 | $164.61 | 3,100 |
| 11:28 AM | $164.70 | Up $0.05 | $164.72 | $164.66 | 3,800 |
| 11:27 AM | $164.65 | Down $ -0.06 | $164.69 | $164.63 | 2,600 |
| 11:26 AM | $164.71 | Up $0.02 | $164.71 | $164.69 | 600 |
| 11:25 AM | $164.69 | Up $0.00 | $164.72 | $164.69 | 4,100 |
| 11:24 AM | $164.69 | Up $0.00 | $164.73 | $164.68 | 2,000 |
| 11:23 AM | $164.69 | Up $0.00 | $164.72 | $164.69 | 1,700 |
| 11:22 AM | $164.69 | Up $0.06 | $164.69 | $164.65 | 1,700 |
| 11:21 AM | $164.63 | Down $ -0.09 | $164.72 | $164.62 | 2,400 |
| 11:20 AM | $164.72 | Up $0.08 | $164.72 | $164.63 | 5,100 |
| 11:19 AM | $164.64 | Up $0.03 | $164.65 | $164.63 | 1,500 |
| 11:18 AM | $164.61 | Up $0.01 | $164.63 | $164.59 | 4,100 |
| 11:17 AM | $164.60 | Up $0.03 | $164.60 | $164.58 | 600 |
| 11:16 AM | $164.57 | Down $ -0.04 | $164.61 | $164.57 | 1,900 |
| 11:15 AM | $164.61 | Up $0.09 | $164.62 | $164.52 | 6,000 |
| 11:14 AM | $164.52 | Up $0.01 | $164.53 | $164.49 | 2,100 |
| 11:13 AM | $164.51 | Up $0.01 | $164.51 | $164.51 | 200 |
| 11:12 AM | $164.50 | Up $0.04 | $164.53 | $164.47 | 1,900 |
| 11:11 AM | $164.46 | Down $ -0.08 | $164.56 | $164.46 | 2,300 |
| 11:10 AM | $164.54 | Up $0.07 | $164.56 | $164.44 | 4,500 |
| 11:09 AM | $164.47 | Down $0.00 | $164.51 | $164.44 | 2,700 |
| 11:08 AM | $164.48 | Down $0.00 | $164.50 | $164.47 | 2,000 |
| 11:07 AM | $164.48 | Up $0.09 | $164.48 | $164.41 | 2,500 |
| 11:06 AM | $164.39 | Up $0.07 | $164.39 | $164.30 | 1,800 |
| 11:05 AM | $164.32 | Up $0.00 | $164.34 | $164.28 | 3,100 |
| 11:04 AM | $164.32 | Up $0.03 | $164.32 | $164.28 | 500 |
| 11:03 AM | $164.29 | Down $ -0.01 | $164.32 | $164.28 | 1,900 |
| 11:02 AM | $164.30 | Up $0.08 | $164.30 | $164.28 | 400 |
| 11:01 AM | $164.22 | Down $ -0.05 | $164.27 | $164.22 | 2,000 |
| 11:00 AM | $164.27 | Up $0.05 | $164.27 | $164.16 | 1,000 |
| 10:59 AM | $164.22 | Up $0.05 | $164.22 | $164.19 | 1,500 |
| 10:58 AM | $164.17 | Up $0.04 | $164.19 | $164.17 | 1,300 |
| 10:57 AM | $164.13 | Up $0.00 | $164.17 | $164.13 | 1,200 |
| 10:56 AM | $164.13 | Up $0.00 | $164.16 | $164.09 | 2,800 |
| 10:55 AM | $164.13 | Down $ -0.01 | $164.18 | $164.10 | 2,800 |
| 10:54 AM | $164.14 | Up $0.07 | $164.16 | $164.09 | 2,900 |
| 10:53 AM | $164.07 | Up $0.03 | $164.07 | $164.03 | 2,000 |
| 10:52 AM | $164.04 | Up $0.09 | $164.05 | $164.00 | 1,700 |
| 10:51 AM | $163.95 | Up $0.08 | $163.95 | $163.91 | 400 |
| 10:50 AM | $163.87 | Down $ -0.04 | $163.94 | $163.87 | 3,100 |
| 10:49 AM | $163.91 | Up $0.03 | $163.91 | $163.81 | 2,100 |
| 10:48 AM | $163.88 | Down $ -0.04 | $163.97 | $163.88 | 2,400 |
| 10:47 AM | $163.92 | Up $0.04 | $163.98 | $163.91 | 3,300 |
| 10:46 AM | $163.88 | Up $0.17 | $163.88 | $163.72 | 3,000 |
| 10:45 AM | $163.71 | Down $ -0.01 | $163.74 | $163.69 | 2,100 |
| 10:44 AM | $163.72 | Down $ -0.07 | $163.78 | $163.70 | 1,800 |
| 10:43 AM | $163.79 | Down $ -0.08 | $163.87 | $163.79 | 2,600 |
| 10:42 AM | $163.87 | Up $0.03 | $163.89 | $163.85 | 1,100 |
| 10:41 AM | $163.84 | Up $0.01 | $163.87 | $163.82 | 2,600 |
| 10:40 AM | $163.83 | Up $0.01 | $163.84 | $163.78 | 500 |
| 10:39 AM | $163.82 | Down $ -0.04 | $163.89 | $163.76 | 15,200 |
| 10:38 AM | $163.86 | Down $ -0.02 | $163.94 | $163.86 | 4,200 |
| 10:37 AM | $163.88 | Down $ -0.01 | $163.94 | $163.88 | 3,200 |
| 10:36 AM | $163.89 | Down $ -0.01 | $163.91 | $163.89 | 400 |
| 10:35 AM | $163.90 | Down $ -0.09 | $163.98 | $163.90 | 1,900 |
| 10:34 AM | $163.99 | Down $0.00 | $164.00 | $163.98 | 4,600 |
| 10:33 AM | $164.00 | Down $ -0.06 | $164.05 | $163.98 | 1,400 |
| 10:32 AM | $164.05 | Up $0.00 | $164.06 | $164.03 | 2,100 |
| 10:31 AM | $164.05 | Up $0.00 | $164.10 | $163.97 | 3,400 |
| 10:30 AM | $164.05 | Up $0.10 | $164.05 | $164.00 | 2,200 |
| 10:29 AM | $163.95 | Up $0.01 | $163.95 | $163.91 | 600 |
| 10:28 AM | $163.94 | Down $ -0.04 | $163.99 | $163.94 | 1,400 |
| 10:27 AM | $163.98 | Down $ -0.02 | $163.98 | $163.98 | 400 |
| 10:26 AM | $164.00 | Down $ -0.08 | $164.08 | $164.00 | 1,800 |
| 10:25 AM | $164.08 | Up $0.02 | $164.11 | $164.08 | 1,500 |
| 10:24 AM | $164.06 | Down $ -0.04 | $164.09 | $164.06 | 1,300 |
| 10:23 AM | $164.10 | Up $0.00 | $164.10 | $164.08 | 900 |
| 10:22 AM | $164.10 | Down $ -0.12 | $164.22 | $164.10 | 2,000 |
| 10:21 AM | $164.22 | Up $0.01 | $164.22 | $164.18 | 1,900 |
| 10:20 AM | $164.21 | Up $0.08 | $164.21 | $164.14 | 1,700 |
| 10:19 AM | $164.14 | Down $ -0.02 | $164.16 | $164.12 | 1,200 |
| 10:18 AM | $164.15 | Down $ -0.03 | $164.20 | $164.15 | 1,300 |
| 10:17 AM | $164.18 | Down $ -0.04 | $164.23 | $164.13 | 3,700 |
| 10:16 AM | $164.22 | Up $0.08 | $164.22 | $164.11 | 2,600 |
| 10:15 AM | $164.14 | Down $ -0.08 | $164.22 | $164.14 | 3,800 |
| 10:14 AM | $164.22 | Down $ -0.03 | $164.27 | $164.20 | 2,200 |
| 10:13 AM | $164.25 | Up $0.07 | $164.25 | $164.16 | 3,000 |
| 10:12 AM | $164.18 | Up $0.04 | $164.18 | $164.07 | 1,500 |
| 10:11 AM | $164.14 | Down $ -0.07 | $164.26 | $164.14 | 4,400 |
| 10:10 AM | $164.21 | Up $0.02 | $164.23 | $164.17 | 1,800 |
| 10:09 AM | $164.19 | Up $0.09 | $164.28 | $164.09 | 5,600 |
| 10:08 AM | $164.10 | Down $ -0.05 | $164.10 | $164.07 | 2,100 |
| 10:07 AM | $164.15 | Up $0.08 | $164.15 | $164.07 | 1,000 |
| 10:06 AM | $164.07 | Down $ -0.01 | $164.15 | $164.05 | 3,900 |
| 10:05 AM | $164.08 | Up $0.05 | $164.12 | $164.05 | 400 |
| 10:04 AM | $164.03 | Down $ -0.03 | $164.04 | $163.96 | 4,400 |
| 10:03 AM | $164.06 | Down $ -0.01 | $164.12 | $164.06 | 1,700 |
| 10:02 AM | $164.08 | Up $0.10 | $164.11 | $164.03 | 1,400 |
| 10:01 AM | $163.97 | Down $ -0.02 | $164.03 | $163.97 | 2,600 |
| 10:00 AM | $163.99 | Down $ -0.04 | $164.10 | $163.98 | 2,200 |
| 09:59 AM | $164.03 | Down $ -0.05 | $164.13 | $163.99 | 4,700 |
| 09:58 AM | $164.08 | Up $0.12 | $164.08 | $163.97 | 1,100 |
| 09:57 AM | $163.96 | Up $0.02 | $163.96 | $163.94 | 1,700 |
| 09:56 AM | $163.94 | Up $0.01 | $163.96 | $163.87 | 3,200 |
| 09:55 AM | $163.93 | Up $0.05 | $163.98 | $163.89 | 4,000 |
| 09:54 AM | $163.88 | Down $ -0.05 | $163.94 | $163.87 | 2,000 |
| 09:53 AM | $163.93 | Up $0.02 | $163.96 | $163.86 | 2,300 |
| 09:52 AM | $163.91 | Down $ -0.06 | $164.03 | $163.91 | 4,600 |
| 09:51 AM | $163.97 | Up $0.15 | $163.97 | $163.85 | 1,300 |
| 09:50 AM | $163.82 | Up $0.00 | $163.82 | $163.79 | 900 |
| 09:49 AM | $163.82 | Down $ -0.06 | $163.88 | $163.82 | 3,400 |
| 09:48 AM | $163.88 | Up $0.13 | $163.89 | $163.78 | 2,200 |
| 09:47 AM | $163.75 | Up $0.09 | $163.75 | $163.67 | 300 |
| 09:46 AM | $163.66 | Down $ -0.11 | $163.81 | $163.66 | 6,500 |
| 09:45 AM | $163.77 | Down $ -0.02 | $163.84 | $163.77 | 3,700 |
| 09:44 AM | $163.79 | Down $ -0.07 | $163.88 | $163.79 | 3,200 |
| 09:43 AM | $163.86 | Up $0.12 | $163.88 | $163.72 | 3,600 |
| 09:42 AM | $163.74 | Up $0.11 | $163.78 | $163.65 | 2,500 |
| 09:41 AM | $163.63 | Up $0.06 | $163.65 | $163.55 | 1,700 |
| 09:40 AM | $163.57 | Up $0.01 | $163.62 | $163.50 | 5,400 |
| 09:39 AM | $163.56 | Up $0.10 | $163.56 | $163.48 | 3,000 |
| 09:38 AM | $163.46 | Down $ -0.04 | $163.48 | $163.41 | 3,400 |
| 09:37 AM | $163.50 | Up $0.05 | $163.55 | $163.42 | 1,600 |
| 09:36 AM | $163.45 | Down $ -0.10 | $163.61 | $163.40 | 7,300 |
| 09:35 AM | $163.55 | Up $0.10 | $163.55 | $163.37 | 4,500 |
| 09:34 AM | $163.45 | Down $ -0.11 | $163.48 | $163.32 | 1,900 |
| 09:33 AM | $163.56 | Up $0.06 | $163.62 | $163.50 | 800 |
| 09:32 AM | $163.50 | Down $ -0.28 | $163.81 | $163.43 | 2,600 |
| 09:31 AM | $163.78 | Up $0.31 | $163.78 | $163.63 | 1,900 |
| 09:30 AM | $163.47 | Down $ -0.56 | $163.84 | $163.45 | 18,500 |
| Previous close | $164.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 26-08-2025 | $165.16 | $163.14 | $165.20 | $162.89 | 2,601,200 |
| 25-08-2025 | $157.78 | $158.34 | $158.42 | $157.45 | 1,977,800 |
| 22-08-2025 | $158.68 | $158.01 | $158.72 | $158.01 | 1,059,100 |
| 21-08-2025 | $156.52 | $156.60 | $156.81 | $156.39 | 1,950,300 |
| 20-08-2025 | $156.42 | $156.46 | $156.64 | $156.05 | 1,141,100 |
| 19-08-2025 | $156.91 | $156.88 | $157.11 | $156.65 | 734,000 |
| 18-08-2025 | $156.13 | $155.91 | $156.24 | $155.58 | 1,181,000 |
| 15-08-2025 | $156.70 | $157.31 | $157.45 | $156.63 | 1,922,600 |
| 14-08-2025 | $157.60 | $156.89 | $157.63 | $156.77 | 820,300 |
| 13-08-2025 | $157.76 | $157.28 | $157.78 | $157.15 | 1,196,900 |
| 12-08-2025 | $156.07 | $156.40 | $156.53 | $155.93 | 1,619,500 |
| 11-08-2025 | $155.43 | $156.07 | $156.09 | $155.32 | 4,119,100 |
| 08-08-2025 | $155.21 | $154.93 | $155.60 | $154.71 | 1,023,700 |
| 07-08-2025 | $154.83 | $155.04 | $155.09 | $154.54 | 960,100 |
| 06-08-2025 | $154.72 | $155.16 | $155.17 | $154.48 | 1,447,200 |
| 05-08-2025 | $154.22 | $154.14 | $154.65 | $153.94 | 2,429,300 |
| 01-08-2025 | $152.92 | $152.75 | $153.25 | $152.28 | 1,837,300 |
| 31-07-2025 | $152.94 | $152.74 | $153.26 | $152.50 | 1,956,200 |
| 30-07-2025 | $153.91 | $154.23 | $154.51 | $153.61 | 3,695,900 |
| 29-07-2025 | $156.06 | $155.99 | $156.16 | $155.61 | 2,179,600 |
| 28-07-2025 | $155.73 | $155.85 | $156.00 | $155.39 | 2,528,600 |
| 25-07-2025 | $156.86 | $156.27 | $156.93 | $156.20 | 2,061,000 |
| 24-07-2025 | $155.68 | $156.18 | $156.27 | $155.39 | 2,057,900 |
| 23-07-2025 | $156.10 | $157.30 | $157.40 | $155.90 | 1,892,700 |
| 22-07-2025 | $156.27 | $156.99 | $157.14 | $156.08 | 1,735,300 |
| 21-07-2025 | $157.30 | $157.59 | $157.80 | $157.00 | 3,161,300 |
| 18-07-2025 | $156.85 | $156.64 | $157.01 | $156.41 | 1,059,900 |
Graphs are not available, please refer to the detailed table