Print

Quotes and Market Data

Find a quote

BANK OF MONTREAL

119.44 Up 0.38 (0.32 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $119.06
  • Opening $119.77
  • Price Ask $119.42
  • Price Bid $119.42
  • Size Bid 5
  • Size Ask 1
  • Today High $120.62
  • Today Low $119.07
  • 52 Weeks High $149.25
  • 52 Weeks Low $113.47
  • Volume 1,581,678

Fundamentals

  • P/E Ratio : 7.51
  • Earnings/Share : 2.92
  • Dividends/Share : $1.43
  • Current Div. Yield : 4.79
  • Market Cap (M) : 84,772.94
  • Shares Out (M) : 709.75
  • Exchange : XTSE
  • Ex Dividend Date : 2023/04/27

Intraday history

Hour Last Change High Low Volume
04:00 PM $119.44 Down $ -0.03 $119.44 $119.44 453,200
03:59 PM $119.47 Up $0.03 $119.47 $119.41 14,700
03:58 PM $119.44 Up $0.00 $119.45 $119.42 12,600
03:57 PM $119.44 Up $0.00 $119.45 $119.42 6,500
03:56 PM $119.44 Down $ -0.02 $119.48 $119.39 7,500
03:55 PM $119.46 Up $0.05 $119.49 $119.40 9,300
03:54 PM $119.41 Up $0.01 $119.43 $119.38 8,900
03:53 PM $119.40 Up $0.01 $119.43 $119.38 6,700
03:52 PM $119.39 Up $0.00 $119.39 $119.34 10,000
03:51 PM $119.39 Up $0.08 $119.39 $119.33 7,700
03:50 PM $119.31 Up $0.16 $119.34 $119.17 17,000
03:49 PM $119.15 Down $ -0.03 $119.19 $119.15 4,600
03:48 PM $119.18 Down $ -0.01 $119.20 $119.17 2,900
03:47 PM $119.19 Up $0.00 $119.22 $119.19 2,700
03:46 PM $119.19 Down $ -0.02 $119.22 $119.18 2,200
03:45 PM $119.21 Down $ -0.01 $119.25 $119.20 6,600
03:44 PM $119.22 Up $0.05 $119.22 $119.16 2,400
03:43 PM $119.17 Down $ -0.01 $119.19 $119.17 5,100
03:42 PM $119.18 Down $ -0.04 $119.22 $119.18 2,500
03:41 PM $119.22 Down $ -0.02 $119.25 $119.20 3,700
03:40 PM $119.24 Up $0.04 $119.26 $119.18 4,300
03:39 PM $119.20 Up $0.01 $119.22 $119.19 2,700
03:38 PM $119.19 Down $ -0.01 $119.19 $119.16 2,400
03:37 PM $119.20 Up $0.04 $119.21 $119.18 2,100
03:36 PM $119.16 Up $0.03 $119.17 $119.13 1,200
03:35 PM $119.13 Up $0.05 $119.13 $119.07 4,900
03:34 PM $119.08 Down $ -0.10 $119.15 $119.08 9,900
03:33 PM $119.18 Down $ -0.03 $119.21 $119.18 2,500
03:32 PM $119.21 Up $0.01 $119.22 $119.19 2,800
03:31 PM $119.20 Up $0.01 $119.23 $119.18 4,000
03:30 PM $119.19 Up $0.03 $119.19 $119.15 2,900
03:29 PM $119.16 Up $0.02 $119.17 $119.13 4,700
03:28 PM $119.14 Down $ -0.01 $119.15 $119.14 1,400
03:27 PM $119.15 Up $0.01 $119.16 $119.15 1,000
03:26 PM $119.14 Down $ -0.02 $119.17 $119.14 2,600
03:25 PM $119.16 Down $ -0.01 $119.18 $119.16 2,100
03:24 PM $119.17 Up $0.05 $119.17 $119.13 1,700
03:23 PM $119.12 Down $ -0.09 $119.17 $119.12 3,100
03:22 PM $119.21 Down $ -0.02 $119.24 $119.21 2,700
03:21 PM $119.23 Up $0.00 $119.24 $119.23 800
03:20 PM $119.23 Up $0.04 $119.25 $119.21 1,700
03:19 PM $119.19 Down $ -0.03 $119.22 $119.19 2,000
03:18 PM $119.22 Up $0.02 $119.22 $119.19 1,900
03:17 PM $119.20 Up $0.02 $119.21 $119.18 1,400
03:16 PM $119.18 Up $0.00 $119.18 $119.15 500
03:15 PM $119.18 Down $ -0.06 $119.22 $119.18 1,200
03:14 PM $119.24 Up $0.03 $119.24 $119.22 400
03:13 PM $119.21 Up $0.04 $119.21 $119.17 2,100
03:12 PM $119.17 Down $ -0.02 $119.20 $119.17 1,100
03:11 PM $119.19 Up $0.04 $119.20 $119.16 1,400
03:10 PM $119.15 Down $ -0.06 $119.20 $119.15 3,200
03:09 PM $119.21 Down $ -0.06 $119.24 $119.17 8,000
03:08 PM $119.27 Up $0.01 $119.27 $119.26 1,600
03:07 PM $119.26 Down $ -0.02 $119.27 $119.26 1,400
03:06 PM $119.28 Down $ -0.06 $119.35 $119.28 2,300
03:05 PM $119.34 Up $0.00 $119.37 $119.34 1,300
03:04 PM $119.34 Up $0.00 $119.35 $119.31 2,000
03:03 PM $119.34 Up $0.02 $119.35 $119.34 700
03:02 PM $119.32 Up $0.03 $119.32 $119.32 400
03:01 PM $119.29 Up $0.01 $119.29 $119.28 400
03:00 PM $119.28 Down $ -0.04 $119.32 $119.28 1,500
02:59 PM $119.32 Down $ -0.03 $119.35 $119.32 800
02:58 PM $119.35 Up $0.05 $119.35 $119.29 3,500
02:57 PM $119.30 Up $0.02 $119.30 $119.29 1,200
02:56 PM $119.28 Down $ -0.01 $119.28 $119.28 300
02:55 PM $119.29 Up $0.04 $119.30 $119.24 2,500
02:54 PM $119.25 Up $0.02 $119.26 $119.24 1,500
02:53 PM $119.23 Down $ -0.01 $119.23 $119.23 500
02:52 PM $119.24 Up $0.02 $119.24 $119.20 1,100
02:51 PM $119.22 Up $0.01 $119.22 $119.18 1,700
02:50 PM $119.21 Down $ -0.02 $119.21 $119.21 700
02:49 PM $119.23 Up $0.03 $119.24 $119.21 2,000
02:48 PM $119.20 Up $0.02 $119.20 $119.17 800
02:47 PM $119.18 Up $0.01 $119.18 $119.17 800
02:46 PM $119.17 Down $ -0.02 $119.17 $119.13 2,400
02:45 PM $119.19 Down $ -0.04 $119.20 $119.19 300
02:44 PM $119.23 Up $0.01 $119.23 $119.21 1,600
02:43 PM $119.22 Up $0.05 $119.22 $119.17 2,300
02:42 PM $119.17 Down $ -0.06 $119.22 $119.17 1,500
02:41 PM $119.23 Down $ -0.08 $119.25 $119.23 400
02:40 PM $119.31 Down $ -0.02 $119.33 $119.28 800
02:39 PM $119.33 Up $0.02 $119.33 $119.28 5,300
02:38 PM $119.31 Down $ -0.08 $119.38 $119.29 13,900
02:37 PM $119.39 Down $ -0.06 $119.45 $119.39 4,400
02:36 PM $119.45 Up $0.00 $119.46 $119.44 1,600
02:35 PM $119.45 Down $ -0.04 $119.47 $119.45 2,300
02:34 PM $119.49 Up $0.07 $119.49 $119.44 2,500
02:33 PM $119.42 Down $ -0.01 $119.48 $119.42 4,100
02:32 PM $119.43 Up $0.07 $119.43 $119.35 3,000
02:31 PM $119.36 Down $ -0.03 $119.40 $119.36 1,500
02:30 PM $119.39 Up $0.02 $119.40 $119.37 1,100
02:29 PM $119.37 Down $ -0.02 $119.41 $119.37 1,600
02:28 PM $119.39 Down $ -0.02 $119.43 $119.39 1,100
02:27 PM $119.41 Up $0.01 $119.41 $119.41 1,000
02:26 PM $119.40 Down $ -0.01 $119.40 $119.40 1,000
02:25 PM $119.41 Up $0.04 $119.41 $119.38 1,600
02:24 PM $119.37 Up $0.02 $119.38 $119.35 2,600
02:23 PM $119.35 Down $ -0.04 $119.39 $119.35 4,400
02:22 PM $119.39 Up $0.02 $119.39 $119.37 2,500
02:21 PM $119.37 Up $0.00 $119.37 $119.36 600
02:20 PM $119.37 Up $0.05 $119.38 $119.33 5,600
02:19 PM $119.32 Down $ -0.05 $119.35 $119.32 1,900
02:18 PM $119.37 Down $ -0.05 $119.41 $119.37 4,100
02:17 PM $119.42 Up $0.05 $119.42 $119.37 1,300
02:16 PM $119.37 Up $0.02 $119.39 $119.36 1,200
02:15 PM $119.35 Up $0.04 $119.38 $119.28 3,200
02:14 PM $119.31 Down $ -0.03 $119.35 $119.31 5,700
02:13 PM $119.35 Down $ -0.06 $119.41 $119.35 2,900
02:12 PM $119.41 Up $0.06 $119.42 $119.38 1,100
02:11 PM $119.35 Up $0.00 $119.37 $119.32 1,000
02:10 PM $119.35 Down $ -0.04 $119.38 $119.35 400
02:09 PM $119.39 Down $ -0.03 $119.41 $119.37 2,100
02:07 PM $119.42 Down $ -0.02 $119.44 $119.42 1,000
02:07 PM $119.42 Up $0.00 $119.44 $119.42 0
02:06 PM $119.44 Down $ -0.03 $119.46 $119.43 1,600
02:05 PM $119.47 Up $0.04 $119.47 $119.43 1,600
02:04 PM $119.43 Up $0.03 $119.43 $119.39 2,000
02:03 PM $119.40 Down $ -0.01 $119.41 $119.40 400
02:02 PM $119.41 Up $0.02 $119.41 $119.39 900
02:01 PM $119.39 Up $0.02 $119.39 $119.39 600
02:00 PM $119.37 Down $ -0.01 $119.37 $119.36 700
01:59 PM $119.38 Up $0.00 $119.38 $119.36 1,100
01:58 PM $119.38 Up $0.10 $119.38 $119.26 3,500
01:57 PM $119.28 Down $ -0.02 $119.29 $119.28 800
01:56 PM $119.30 Up $0.02 $119.32 $119.29 1,700
01:55 PM $119.28 Down $ -0.01 $119.28 $119.27 1,700
01:54 PM $119.29 Down $ -0.01 $119.32 $119.29 2,600
01:53 PM $119.30 Down $ -0.04 $119.34 $119.30 1,200
01:52 PM $119.34 Up $0.02 $119.34 $119.32 600
01:51 PM $119.32 Up $0.03 $119.32 $119.30 1,300
01:50 PM $119.29 Up $0.03 $119.29 $119.27 900
01:49 PM $119.26 Up $0.03 $119.26 $119.23 1,900
01:48 PM $119.23 Down $ -0.06 $119.29 $119.23 600
01:47 PM $119.29 Up $0.01 $119.30 $119.28 2,300
01:46 PM $119.28 Down $ -0.02 $119.28 $119.24 3,300
01:45 PM $119.30 Down $ -0.04 $119.32 $119.29 700
01:44 PM $119.34 Up $0.03 $119.34 $119.32 400
01:43 PM $119.31 Up $0.03 $119.32 $119.27 1,700
01:42 PM $119.28 Down $ -0.02 $119.30 $119.26 1,300
01:41 PM $119.30 Up $0.00 $119.30 $119.29 300
01:40 PM $119.30 Up $0.02 $119.32 $119.30 1,300
01:39 PM $119.28 Down $ -0.05 $119.31 $119.26 1,400
01:38 PM $119.33 Up $0.02 $119.34 $119.30 1,400
01:37 PM $119.31 Up $0.03 $119.31 $119.29 1,500
01:36 PM $119.28 Down $ -0.09 $119.35 $119.28 7,500
01:35 PM $119.37 Down $ -0.02 $119.42 $119.35 15,400
01:34 PM $119.39 Up $0.00 $119.40 $119.38 900
01:33 PM $119.39 Down $ -0.03 $119.44 $119.38 4,700
01:32 PM $119.42 Down $ -0.04 $119.48 $119.41 5,900
01:31 PM $119.46 Down $ -0.03 $119.48 $119.45 700
01:30 PM $119.49 Down $ -0.02 $119.50 $119.49 300
01:29 PM $119.51 Up $0.00 $119.51 $119.49 900
01:28 PM $119.51 Down $ -0.06 $119.56 $119.51 700
01:27 PM $119.57 Up $0.06 $119.57 $119.51 1,900
01:26 PM $119.51 Up $0.06 $119.51 $119.47 600
01:25 PM $119.45 Down $ -0.02 $119.49 $119.43 2,800
01:24 PM $119.47 Down $ -0.06 $119.52 $119.47 7,700
01:23 PM $119.53 Down $ -0.06 $119.58 $119.51 2,700
01:22 PM $119.59 Up $0.03 $119.59 $119.53 1,300
01:21 PM $119.56 Down $ -0.05 $119.61 $119.51 7,000
01:20 PM $119.61 Up $0.06 $119.61 $119.56 2,600
01:19 PM $119.55 Down $ -0.02 $119.56 $119.55 800
01:18 PM $119.57 Up $0.01 $119.60 $119.56 1,900
01:17 PM $119.56 Up $0.01 $119.56 $119.54 1,300
01:16 PM $119.55 Up $0.00 $119.58 $119.54 3,500
01:15 PM $119.55 Down $ -0.04 $119.61 $119.55 900
01:14 PM $119.59 Up $0.01 $119.60 $119.59 700
01:13 PM $119.58 Up $0.01 $119.60 $119.56 700
01:12 PM $119.57 Up $0.00 $119.57 $119.53 2,300
01:11 PM $119.57 Down $ -0.01 $119.57 $119.55 800
01:10 PM $119.58 Up $0.02 $119.59 $119.57 600
01:09 PM $119.56 Down $ -0.05 $119.61 $119.56 700
01:08 PM $119.61 Down $ -0.01 $119.63 $119.60 2,100
01:07 PM $119.62 Down $ -0.04 $119.68 $119.61 15,700
01:06 PM $119.66 Down $ -0.03 $119.70 $119.65 8,000
01:05 PM $119.69 Down $ -0.02 $119.71 $119.67 1,800
01:04 PM $119.71 Down $ -0.02 $119.74 $119.71 700
01:03 PM $119.73 Up $0.06 $119.73 $119.70 600
01:02 PM $119.67 Up $0.02 $119.68 $119.67 900
01:01 PM $119.65 Up $0.03 $119.65 $119.59 1,500
01:00 PM $119.62 Up $0.01 $119.62 $119.56 900
12:59 PM $119.61 Down $ -0.04 $119.65 $119.61 2,700
12:58 PM $119.65 Down $ -0.01 $119.67 $119.65 1,400
12:57 PM $119.66 Up $0.00 $119.66 $119.64 500
12:56 PM $119.66 Down $ -0.07 $119.73 $119.66 1,100
12:55 PM $119.73 Up $0.02 $119.73 $119.70 1,300
12:54 PM $119.71 Up $0.01 $119.71 $119.69 500
12:53 PM $119.70 Up $0.06 $119.70 $119.65 600
12:52 PM $119.64 Down $ -0.03 $119.64 $119.63 700
12:51 PM $119.67 Up $0.05 $119.68 $119.61 1,700
12:50 PM $119.62 Up $0.03 $119.62 $119.58 1,000
12:49 PM $119.59 Up $0.00 $119.59 $119.56 2,600
12:48 PM $119.59 Up $0.05 $119.59 $119.56 1,300
12:47 PM $119.54 Up $0.00 $119.54 $119.54 100
12:46 PM $119.54 Down $ -0.03 $119.55 $119.53 1,000
12:45 PM $119.57 Down $ -0.03 $119.59 $119.57 1,700
12:44 PM $119.60 Down $ -0.04 $119.61 $119.59 1,800
12:43 PM $119.64 Down $ -0.05 $119.71 $119.62 3,100
12:42 PM $119.69 Up $0.04 $119.69 $119.65 1,600
12:41 PM $119.65 Up $0.02 $119.65 $119.64 600
12:40 PM $119.63 Up $0.00 $119.65 $119.63 900
12:39 PM $119.63 Down $ -0.04 $119.68 $119.63 800
12:38 PM $119.67 Up $0.10 $119.67 $119.59 2,500
12:37 PM $119.57 Down $ -0.02 $119.58 $119.56 900
12:36 PM $119.59 Down $ -0.05 $119.60 $119.57 1,600
12:35 PM $119.64 Down $ -0.03 $119.65 $119.64 600
12:34 PM $119.67 Down $ -0.02 $119.69 $119.67 800
12:33 PM $119.69 Down $ -0.02 $119.72 $119.69 1,200
12:32 PM $119.71 Down $ -0.02 $119.79 $119.71 1,200
12:31 PM $119.73 Down $ -0.09 $119.78 $119.72 1,500
12:30 PM $119.82 Up $0.05 $119.83 $119.76 1,300
12:29 PM $119.77 Down $ -0.02 $119.78 $119.77 600
12:28 PM $119.79 Up $0.03 $119.79 $119.78 600
12:27 PM $119.76 Down $ -0.04 $119.76 $119.76 300
12:26 PM $119.80 Down $ -0.01 $119.81 $119.77 2,400
12:25 PM $119.81 Up $0.02 $119.83 $119.81 500
12:24 PM $119.79 Up $0.00 $119.82 $119.79 1,200
12:23 PM $119.79 Up $0.02 $119.80 $119.77 600
12:22 PM $119.77 Up $0.00 $119.80 $119.74 2,200
12:21 PM $119.77 Down $ -0.06 $119.82 $119.77 1,200
12:20 PM $119.83 Down $ -0.04 $119.90 $119.83 900
12:19 PM $119.87 Up $0.03 $119.87 $119.83 3,100
12:18 PM $119.84 Down $ -0.04 $119.87 $119.83 2,000
12:17 PM $119.88 Up $0.10 $119.91 $119.84 1,900
12:16 PM $119.78 Down $ -0.03 $119.79 $119.77 500
12:15 PM $119.81 Down $ -0.04 $119.84 $119.79 1,300
12:14 PM $119.85 Up $0.01 $119.85 $119.82 2,400
12:13 PM $119.84 Up $0.00 $119.86 $119.84 1,000
12:12 PM $119.84 Up $0.00 $119.85 $119.81 4,500
12:11 PM $119.84 Up $0.04 $119.86 $119.81 2,100
12:10 PM $119.80 Up $0.01 $119.82 $119.78 700
12:09 PM $119.79 Up $0.02 $119.79 $119.79 300
12:08 PM $119.77 Up $0.03 $119.78 $119.73 1,100
12:07 PM $119.74 Up $0.04 $119.74 $119.70 400
12:06 PM $119.70 Down $ -0.01 $119.70 $119.70 1,500
12:05 PM $119.71 Down $ -0.09 $119.77 $119.71 2,800
12:04 PM $119.80 Up $0.02 $119.81 $119.79 1,500
12:03 PM $119.78 Up $0.07 $119.78 $119.76 1,900
12:02 PM $119.71 Up $0.05 $119.71 $119.69 2,100
12:01 PM $119.66 Down $ -0.06 $119.71 $119.66 900
12:00 PM $119.72 Down $ -0.07 $119.77 $119.72 800
11:59 AM $119.79 Up $0.01 $119.81 $119.79 600
11:58 AM $119.78 Up $0.02 $119.78 $119.76 400
11:57 AM $119.76 Up $0.05 $119.77 $119.71 1,700
11:56 AM $119.72 Up $0.03 $119.75 $119.72 2,000
11:55 AM $119.69 Up $0.01 $119.73 $119.68 1,700
11:54 AM $119.68 Up $0.07 $119.69 $119.61 2,700
11:53 AM $119.61 Down $ -0.01 $119.63 $119.61 800
11:52 AM $119.62 Down $ -0.07 $119.67 $119.62 1,200
11:51 AM $119.69 Up $0.04 $119.69 $119.66 400
11:50 AM $119.65 Up $0.05 $119.65 $119.62 600
11:49 AM $119.60 Down $ -0.04 $119.60 $119.60 500
11:48 AM $119.64 Down $ -0.05 $119.68 $119.62 3,100
11:47 AM $119.69 Down $ -0.15 $119.84 $119.69 2,100
11:46 AM $119.84 Up $0.04 $119.87 $119.79 3,200
11:45 AM $119.80 Down $ -0.08 $119.86 $119.80 1,400
11:44 AM $119.88 Down $ -0.09 $119.95 $119.88 1,300
11:43 AM $119.97 Up $0.02 $119.97 $119.94 900
11:42 AM $119.95 Up $0.07 $119.95 $119.89 1,000
11:41 AM $119.88 Up $0.00 $119.90 $119.85 3,700
11:40 AM $119.88 Down $ -0.06 $119.94 $119.88 2,500
11:39 AM $119.94 Up $0.02 $119.94 $119.87 1,400
11:38 AM $119.92 Down $ -0.03 $119.93 $119.91 700
11:37 AM $119.95 Up $0.02 $119.96 $119.94 600
11:36 AM $119.93 Up $0.00 $119.95 $119.92 800
11:35 AM $119.93 Up $0.04 $119.95 $119.91 1,300
11:34 AM $119.89 Down $ -0.07 $119.94 $119.89 1,300
11:33 AM $119.96 Down $ -0.04 $120.01 $119.96 1,900
11:32 AM $120.00 Down $ -0.06 $120.04 $119.97 3,500
11:31 AM $120.06 Up $0.00 $120.07 $120.03 1,100
11:30 AM $120.06 Down $ -0.05 $120.11 $120.06 1,600
11:29 AM $120.11 Down $ -0.02 $120.15 $120.10 900
11:28 AM $120.13 Up $0.03 $120.14 $120.11 1,900
11:27 AM $120.10 Up $0.01 $120.10 $120.06 300
11:26 AM $120.09 Down $ -0.02 $120.13 $120.09 500
11:25 AM $120.11 Down $ -0.03 $120.15 $120.10 1,500
11:24 AM $120.14 Up $0.00 $120.14 $120.14 300
11:23 AM $120.14 Up $0.04 $120.14 $120.10 800
11:22 AM $120.10 Up $0.00 $120.14 $120.10 1,100
11:21 AM $120.10 Up $0.02 $120.10 $120.09 500
11:20 AM $120.08 Up $0.03 $120.08 $120.06 1,300
11:19 AM $120.05 Up $0.03 $120.05 $120.00 1,300
11:18 AM $120.02 Up $0.05 $120.02 $119.96 800
11:17 AM $119.97 Up $0.02 $119.98 $119.93 1,400
11:16 AM $119.95 Down $ -0.02 $119.97 $119.91 2,000
11:15 AM $119.97 Up $0.00 $119.99 $119.94 2,100
11:14 AM $119.97 Down $ -0.04 $120.00 $119.96 3,200
11:13 AM $120.01 Down $ -0.08 $120.08 $120.00 2,200
11:12 AM $120.09 Down $ -0.03 $120.17 $120.04 7,000
11:11 AM $120.12 Up $0.02 $120.12 $120.08 3,500
11:10 AM $120.10 Up $0.03 $120.11 $120.08 1,600
11:09 AM $120.07 Up $0.01 $120.12 $120.07 1,500
11:08 AM $120.06 Up $0.07 $120.06 $120.00 4,600
11:07 AM $119.99 Down $ -0.04 $120.05 $119.99 3,800
11:06 AM $120.03 Down $ -0.03 $120.09 $120.01 4,500
11:05 AM $120.06 Down $ -0.04 $120.08 $120.06 1,700
11:04 AM $120.10 Up $0.03 $120.12 $120.06 1,800
11:03 AM $120.07 Up $0.06 $120.07 $120.00 1,500
11:02 AM $120.01 Down $ -0.01 $120.02 $119.97 900
11:01 AM $120.02 Up $0.00 $120.02 $120.00 700
11:00 AM $120.02 Down $ -0.04 $120.07 $119.97 4,300
10:59 AM $120.06 Up $0.02 $120.06 $119.98 6,600
10:58 AM $120.04 Down $ -0.06 $120.10 $120.03 5,200
10:57 AM $120.10 Up $0.00 $120.12 $120.07 1,100
10:56 AM $120.10 Down $ -0.04 $120.18 $120.10 4,500
10:55 AM $120.14 Up $0.06 $120.14 $120.06 2,200
10:54 AM $120.08 Down $ -0.08 $120.16 $120.08 1,600
10:53 AM $120.16 Down $ -0.03 $120.18 $120.10 6,100
10:52 AM $120.19 Down $ -0.14 $120.32 $120.19 4,000
10:51 AM $120.33 Down $ -0.03 $120.40 $120.32 2,100
10:50 AM $120.36 Down $ -0.02 $120.37 $120.29 2,400
10:49 AM $120.38 Down $ -0.01 $120.42 $120.38 1,300
10:48 AM $120.39 Down $ -0.04 $120.41 $120.37 2,000
10:47 AM $120.43 Up $0.03 $120.44 $120.36 2,000
10:46 AM $120.40 Down $ -0.05 $120.43 $120.37 1,900
10:45 AM $120.45 Down $ -0.02 $120.51 $120.45 2,100
10:44 AM $120.47 Down $ -0.01 $120.51 $120.46 5,800
10:43 AM $120.48 Up $0.03 $120.48 $120.39 2,600
10:42 AM $120.45 Down $ -0.04 $120.49 $120.44 1,900
10:41 AM $120.49 Up $0.04 $120.49 $120.44 3,200
10:40 AM $120.45 Down $ -0.02 $120.53 $120.44 7,600
10:39 AM $120.47 Up $0.04 $120.50 $120.41 2,400
10:38 AM $120.43 Up $0.21 $120.43 $120.21 7,500
10:37 AM $120.22 Up $0.05 $120.22 $120.15 6,400
10:36 AM $120.17 Up $0.01 $120.22 $120.14 4,100
10:35 AM $120.16 Down $ -0.05 $120.27 $120.13 2,500
10:34 AM $120.21 Up $0.08 $120.22 $120.15 5,300
10:33 AM $120.13 Up $0.06 $120.14 $120.04 1,900
10:32 AM $120.07 Down $ -0.06 $120.18 $120.07 5,300
10:31 AM $120.13 Down $ -0.01 $120.16 $120.09 2,100
10:30 AM $120.14 Up $0.14 $120.15 $120.00 3,100
10:29 AM $120.00 Up $0.06 $120.01 $119.92 7,300
10:28 AM $119.94 Up $0.01 $119.97 $119.91 5,300
10:27 AM $119.93 Up $0.10 $119.96 $119.87 4,700
10:26 AM $119.83 Down $ -0.01 $119.85 $119.72 4,800
10:25 AM $119.84 Down $ -0.02 $119.86 $119.80 2,900
10:24 AM $119.86 Up $0.06 $119.88 $119.81 3,400
10:23 AM $119.80 Down $ -0.03 $119.82 $119.80 600
10:22 AM $119.83 Down $ -0.01 $119.86 $119.81 4,300
10:21 AM $119.84 Up $0.02 $119.90 $119.82 2,700
10:20 AM $119.82 Up $0.04 $119.82 $119.75 1,400
10:19 AM $119.78 Up $0.06 $119.82 $119.69 6,300
10:18 AM $119.72 Down $ -0.10 $119.80 $119.72 1,800
10:17 AM $119.82 Up $0.07 $119.82 $119.72 2,300
10:16 AM $119.75 Down $ -0.07 $119.78 $119.74 1,500
10:15 AM $119.82 Up $0.14 $119.82 $119.66 8,600
10:14 AM $119.68 Down $ -0.06 $119.75 $119.65 3,600
10:13 AM $119.74 Up $0.08 $119.74 $119.63 2,700
10:12 AM $119.66 Down $ -0.05 $119.73 $119.58 13,800
10:11 AM $119.71 Down $ -0.09 $119.77 $119.70 2,400
10:10 AM $119.80 Up $0.07 $119.80 $119.73 3,200
10:09 AM $119.73 Down $ -0.14 $119.82 $119.71 1,800
10:08 AM $119.87 Up $0.07 $119.88 $119.80 3,600
10:07 AM $119.80 Up $0.05 $119.81 $119.77 1,200
10:06 AM $119.75 Up $0.04 $119.80 $119.71 2,500
10:05 AM $119.71 Down $ -0.05 $119.80 $119.68 8,000
10:04 AM $119.76 Down $ -0.02 $119.83 $119.72 3,800
10:03 AM $119.78 Down $ -0.05 $119.89 $119.78 2,300
10:02 AM $119.83 Up $0.02 $119.86 $119.82 2,800
10:01 AM $119.81 Down $ -0.13 $119.93 $119.81 2,600
10:00 AM $119.94 Up $0.03 $120.00 $119.92 1,700
09:59 AM $119.91 Up $0.01 $119.94 $119.88 3,100
09:58 AM $119.90 Down $ -0.07 $120.01 $119.90 4,000
09:57 AM $119.97 Up $0.01 $119.99 $119.92 1,400
09:56 AM $119.96 Up $0.13 $119.96 $119.85 1,600
09:55 AM $119.83 Up $0.02 $119.85 $119.81 400
09:54 AM $119.81 Up $0.03 $119.81 $119.74 1,900
09:53 AM $119.78 Down $ -0.07 $119.85 $119.78 3,000
09:52 AM $119.85 Down $ -0.10 $119.96 $119.84 2,600
09:51 AM $119.95 Down $ -0.10 $120.10 $119.95 3,100
09:50 AM $120.05 Down $ -0.20 $120.27 $120.05 11,000
09:49 AM $120.25 Down $ -0.01 $120.31 $120.19 54,700
09:48 AM $120.26 Down $ -0.01 $120.35 $120.21 6,300
09:47 AM $120.27 Down $ -0.04 $120.32 $120.26 1,200
09:46 AM $120.31 Up $0.04 $120.37 $120.25 5,600
09:45 AM $120.27 Up $0.07 $120.30 $120.18 5,100
09:44 AM $120.20 Up $0.00 $120.27 $120.15 3,400
09:43 AM $120.20 Down $ -0.01 $120.22 $120.17 4,200
09:42 AM $120.21 Up $0.00 $120.22 $120.12 2,200
09:41 AM $120.21 Up $0.09 $120.21 $120.13 4,000
09:40 AM $120.12 Up $0.10 $120.12 $119.99 3,500
09:39 AM $120.02 Up $0.00 $120.06 $119.97 5,000
09:38 AM $120.02 Down $ -0.12 $120.13 $120.00 6,500
09:37 AM $120.14 Down $ -0.16 $120.34 $120.04 4,000
09:36 AM $120.30 Up $0.01 $120.40 $120.24 5,100
09:35 AM $120.29 Down $ -0.02 $120.35 $120.26 2,600
09:34 AM $120.31 Up $0.15 $120.34 $120.14 8,800
09:33 AM $120.16 Down $ -0.05 $120.23 $120.09 4,300
09:32 AM $120.21 Down $ -0.34 $120.56 $120.21 3,000
09:31 AM $120.55 Down $ -0.02 $120.62 $120.42 9,700
09:30 AM $120.57 Up $1.51 $120.57 $119.77 35,800
Previous close $119.06

One month history

Date Closing Opening High Low Volume
30-03-2023 $119.44 $119.76 $119.91 $119.07 1,030,600
29-03-2023 $119.06 $118.70 $119.23 $118.34 2,275,000
28-03-2023 $117.20 $117.45 $117.45 $116.55 1,507,100
27-03-2023 $117.15 $116.87 $117.42 $116.76 1,459,700
24-03-2023 $116.01 $115.33 $116.17 $114.74 1,527,200
23-03-2023 $115.79 $117.99 $118.12 $115.62 2,019,400
22-03-2023 $117.56 $118.64 $119.28 $117.53 1,173,900
21-03-2023 $118.83 $119.08 $119.54 $118.51 969,200
20-03-2023 $117.16 $117.34 $117.64 $116.69 1,821,600
17-03-2023 $117.07 $117.03 $117.74 $116.85 3,129,900
16-03-2023 $119.46 $119.47 $120.80 $119.11 991,300
15-03-2023 $118.26 $117.47 $118.42 $116.84 2,657,100
14-03-2023 $120.46 $121.32 $121.97 $120.05 1,359,700
13-03-2023 $119.63 $119.15 $120.20 $118.74 1,635,700
10-03-2023 $122.10 $123.66 $124.36 $121.74 2,001,300
09-03-2023 $125.42 $126.53 $126.56 $124.90 1,445,500
08-03-2023 $127.38 $128.06 $128.39 $127.19 1,261,500
07-03-2023 $127.92 $128.85 $129.03 $127.36 1,433,600
06-03-2023 $130.62 $131.48 $131.62 $130.30 1,104,800
03-03-2023 $130.71 $130.19 $131.05 $129.95 971,200
02-03-2023 $128.68 $127.81 $128.79 $127.52 976,300
01-03-2023 $130.47 $130.02 $130.56 $129.42 1,881,300
28-02-2023 $129.32 $128.64 $129.65 $128.61 2,526,000
27-02-2023 $130.82 $131.45 $131.69 $130.71 1,607,200
24-02-2023 $130.88 $129.71 $131.01 $129.49 1,379,700
23-02-2023 $130.39 $130.84 $131.08 $130.10 2,268,500
22-02-2023 $131.29 $130.97 $132.18 $130.94 1,778,100
21-02-2023 $132.34 $133.41 $133.47 $132.10 2,418,000
17-02-2023 $135.18 $134.81 $135.39 $134.42 824,000
16-02-2023 $135.11 $135.22 $135.72 $134.94 1,029,900
Graphs are not available, please refer to the detailed table
Back to top