Quotes and Market Data
Find a quote
BANK OF MONTREAL
173.92 Down -0.28 (-0.16 %)
Delayed : 2025/11/14 17:40:00
- Previous close $174.20
- Opening $173.00
- Price Ask $173.25
- Price Bid $173.25
- Size Bid 5
- Size Ask 3
- Today High $173.92
- Today Low $171.10
- 52 Weeks High $182.90
- 52 Weeks Low $121.31
- Volume 2,652,103
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $173.92 | Up $0.03 | $173.92 | $173.92 | 658,200 |
| 03:59 PM | $173.89 | Up $0.08 | $173.90 | $173.79 | 39,100 |
| 03:58 PM | $173.81 | Down $ -0.03 | $173.84 | $173.74 | 19,700 |
| 03:57 PM | $173.84 | Up $0.05 | $173.85 | $173.80 | 15,300 |
| 03:56 PM | $173.79 | Up $0.13 | $173.80 | $173.67 | 19,800 |
| 03:55 PM | $173.66 | Up $0.07 | $173.71 | $173.55 | 29,000 |
| 03:54 PM | $173.59 | Down $ -0.05 | $173.63 | $173.59 | 8,000 |
| 03:53 PM | $173.64 | Up $0.16 | $173.65 | $173.49 | 11,100 |
| 03:52 PM | $173.48 | Down $ -0.02 | $173.53 | $173.47 | 6,400 |
| 03:51 PM | $173.50 | Down $ -0.01 | $173.53 | $173.46 | 5,100 |
| 03:50 PM | $173.51 | Up $0.08 | $173.53 | $173.43 | 9,900 |
| 03:49 PM | $173.43 | Down $ -0.06 | $173.48 | $173.41 | 7,500 |
| 03:48 PM | $173.49 | Down $ -0.11 | $173.58 | $173.49 | 4,000 |
| 03:47 PM | $173.60 | Up $0.09 | $173.66 | $173.51 | 7,600 |
| 03:46 PM | $173.51 | Up $0.01 | $173.53 | $173.50 | 12,300 |
| 03:45 PM | $173.50 | Up $0.01 | $173.50 | $173.46 | 3,700 |
| 03:44 PM | $173.49 | Up $0.01 | $173.51 | $173.47 | 8,300 |
| 03:43 PM | $173.48 | Up $0.01 | $173.49 | $173.45 | 3,900 |
| 03:42 PM | $173.47 | Up $0.02 | $173.48 | $173.45 | 3,300 |
| 03:41 PM | $173.45 | Up $0.04 | $173.45 | $173.41 | 5,300 |
| 03:40 PM | $173.41 | Down $ -0.07 | $173.48 | $173.41 | 3,200 |
| 03:39 PM | $173.48 | Up $0.00 | $173.49 | $173.47 | 1,400 |
| 03:38 PM | $173.48 | Up $0.02 | $173.48 | $173.45 | 4,500 |
| 03:37 PM | $173.46 | Up $0.01 | $173.48 | $173.43 | 3,300 |
| 03:36 PM | $173.45 | Up $0.02 | $173.50 | $173.44 | 3,200 |
| 03:35 PM | $173.43 | Down $ -0.04 | $173.48 | $173.43 | 2,100 |
| 03:34 PM | $173.47 | Up $0.05 | $173.47 | $173.44 | 1,800 |
| 03:33 PM | $173.42 | Up $0.00 | $173.42 | $173.38 | 2,800 |
| 03:32 PM | $173.42 | Up $0.02 | $173.42 | $173.40 | 2,300 |
| 03:31 PM | $173.40 | Down $ -0.03 | $173.44 | $173.40 | 1,300 |
| 03:30 PM | $173.43 | Down $ -0.03 | $173.43 | $173.38 | 3,000 |
| 03:29 PM | $173.46 | Up $0.05 | $173.46 | $173.39 | 2,100 |
| 03:28 PM | $173.41 | Down $ -0.04 | $173.46 | $173.40 | 3,100 |
| 03:27 PM | $173.45 | Down $ -0.01 | $173.49 | $173.44 | 1,400 |
| 03:26 PM | $173.46 | Up $0.01 | $173.50 | $173.45 | 3,200 |
| 03:25 PM | $173.45 | Up $0.04 | $173.46 | $173.37 | 2,900 |
| 03:24 PM | $173.41 | Up $0.01 | $173.41 | $173.36 | 1,000 |
| 03:23 PM | $173.40 | Up $0.06 | $173.40 | $173.30 | 2,700 |
| 03:22 PM | $173.34 | Down $ -0.03 | $173.35 | $173.31 | 2,000 |
| 03:21 PM | $173.37 | Down $ -0.01 | $173.39 | $173.34 | 4,200 |
| 03:20 PM | $173.38 | Up $0.06 | $173.38 | $173.31 | 2,700 |
| 03:19 PM | $173.32 | Up $0.02 | $173.33 | $173.27 | 1,800 |
| 03:18 PM | $173.30 | Down $ -0.15 | $173.43 | $173.30 | 5,100 |
| 03:17 PM | $173.45 | Up $0.02 | $173.45 | $173.40 | 2,000 |
| 03:16 PM | $173.43 | Up $0.02 | $173.43 | $173.39 | 4,700 |
| 03:15 PM | $173.41 | Up $0.02 | $173.43 | $173.40 | 2,300 |
| 03:14 PM | $173.39 | Down $ -0.02 | $173.39 | $173.35 | 3,000 |
| 03:13 PM | $173.41 | Down $ -0.07 | $173.47 | $173.41 | 3,800 |
| 03:12 PM | $173.48 | Up $0.00 | $173.48 | $173.45 | 2,000 |
| 03:11 PM | $173.48 | Up $0.00 | $173.48 | $173.42 | 4,800 |
| 03:10 PM | $173.48 | Up $0.04 | $173.48 | $173.45 | 3,500 |
| 03:09 PM | $173.44 | Up $0.02 | $173.44 | $173.40 | 1,500 |
| 03:08 PM | $173.42 | Down $ -0.05 | $173.50 | $173.42 | 4,300 |
| 03:07 PM | $173.47 | Down $ -0.02 | $173.50 | $173.47 | 1,200 |
| 03:06 PM | $173.49 | Down $ -0.01 | $173.52 | $173.49 | 7,100 |
| 03:05 PM | $173.50 | Up $0.00 | $173.52 | $173.50 | 4,800 |
| 03:04 PM | $173.50 | Up $0.03 | $173.50 | $173.46 | 2,700 |
| 03:03 PM | $173.47 | Down $ -0.08 | $173.55 | $173.47 | 3,400 |
| 03:02 PM | $173.55 | Up $0.03 | $173.56 | $173.52 | 12,200 |
| 03:01 PM | $173.52 | Up $0.02 | $173.52 | $173.49 | 10,300 |
| 03:00 PM | $173.50 | Up $0.00 | $173.51 | $173.49 | 800 |
| 02:59 PM | $173.50 | Up $0.02 | $173.53 | $173.49 | 7,400 |
| 02:58 PM | $173.48 | Down $ -0.01 | $173.51 | $173.48 | 6,000 |
| 02:57 PM | $173.49 | Down $ -0.01 | $173.51 | $173.48 | 2,000 |
| 02:56 PM | $173.50 | Up $0.02 | $173.51 | $173.48 | 800 |
| 02:55 PM | $173.48 | Up $0.02 | $173.49 | $173.45 | 2,400 |
| 02:54 PM | $173.46 | Down $ -0.02 | $173.46 | $173.46 | 800 |
| 02:53 PM | $173.48 | Up $0.01 | $173.48 | $173.43 | 2,700 |
| 02:52 PM | $173.47 | Up $0.02 | $173.47 | $173.44 | 900 |
| 02:51 PM | $173.45 | Up $0.00 | $173.47 | $173.42 | 2,500 |
| 02:50 PM | $173.45 | Up $0.08 | $173.45 | $173.37 | 1,700 |
| 02:49 PM | $173.37 | Up $0.00 | $173.39 | $173.35 | 1,400 |
| 02:48 PM | $173.37 | Down $ -0.11 | $173.48 | $173.37 | 2,200 |
| 02:47 PM | $173.48 | Up $0.00 | $173.48 | $173.47 | 1,400 |
| 02:46 PM | $173.48 | Up $0.03 | $173.48 | $173.45 | 1,000 |
| 02:45 PM | $173.45 | Up $0.00 | $173.50 | $173.45 | 2,500 |
| 02:44 PM | $173.45 | Up $0.01 | $173.48 | $173.41 | 2,700 |
| 02:43 PM | $173.44 | Down $ -0.03 | $173.47 | $173.44 | 1,800 |
| 02:42 PM | $173.47 | Up $0.09 | $173.47 | $173.38 | 13,000 |
| 02:41 PM | $173.38 | Up $0.03 | $173.38 | $173.34 | 7,900 |
| 02:40 PM | $173.35 | Down $ -0.01 | $173.38 | $173.35 | 3,400 |
| 02:39 PM | $173.36 | Down $ -0.02 | $173.38 | $173.35 | 5,300 |
| 02:38 PM | $173.38 | Up $0.01 | $173.40 | $173.37 | 3,000 |
| 02:37 PM | $173.37 | Up $0.08 | $173.37 | $173.32 | 2,600 |
| 02:36 PM | $173.29 | Up $0.00 | $173.34 | $173.29 | 3,100 |
| 02:35 PM | $173.29 | Down $ -0.02 | $173.34 | $173.29 | 2,300 |
| 02:34 PM | $173.31 | Up $0.03 | $173.32 | $173.27 | 1,700 |
| 02:33 PM | $173.28 | Down $ -0.06 | $173.32 | $173.28 | 2,400 |
| 02:32 PM | $173.34 | Down $ -0.01 | $173.36 | $173.33 | 1,300 |
| 02:31 PM | $173.35 | Down $ -0.05 | $173.39 | $173.33 | 3,400 |
| 02:30 PM | $173.40 | Up $0.08 | $173.41 | $173.32 | 2,300 |
| 02:29 PM | $173.32 | Down $ -0.08 | $173.44 | $173.31 | 2,800 |
| 02:28 PM | $173.40 | Up $0.00 | $173.40 | $173.38 | 1,200 |
| 02:27 PM | $173.40 | Down $ -0.01 | $173.42 | $173.38 | 2,200 |
| 02:26 PM | $173.41 | Down $ -0.09 | $173.49 | $173.41 | 2,800 |
| 02:25 PM | $173.50 | Down $ -0.14 | $173.68 | $173.48 | 6,200 |
| 02:24 PM | $173.64 | Up $0.00 | $173.64 | $173.61 | 3,500 |
| 02:23 PM | $173.64 | Up $0.04 | $173.64 | $173.60 | 1,200 |
| 02:22 PM | $173.60 | Up $0.04 | $173.60 | $173.57 | 1,800 |
| 02:21 PM | $173.56 | Down $ -0.02 | $173.58 | $173.56 | 2,700 |
| 02:20 PM | $173.58 | Up $0.02 | $173.58 | $173.55 | 1,100 |
| 02:19 PM | $173.56 | Up $0.06 | $173.56 | $173.52 | 2,700 |
| 02:18 PM | $173.51 | Up $0.07 | $173.52 | $173.44 | 1,800 |
| 02:17 PM | $173.43 | Down $ -0.02 | $173.44 | $173.39 | 2,000 |
| 02:16 PM | $173.45 | Down $ -0.01 | $173.50 | $173.45 | 3,100 |
| 02:15 PM | $173.46 | Up $0.03 | $173.46 | $173.41 | 900 |
| 02:14 PM | $173.43 | Up $0.03 | $173.43 | $173.39 | 1,600 |
| 02:13 PM | $173.40 | Up $0.02 | $173.43 | $173.40 | 1,400 |
| 02:12 PM | $173.38 | Up $0.05 | $173.39 | $173.32 | 2,500 |
| 02:11 PM | $173.33 | Down $ -0.08 | $173.43 | $173.33 | 4,600 |
| 02:10 PM | $173.41 | Up $0.06 | $173.43 | $173.34 | 35,800 |
| 02:09 PM | $173.35 | Down $ -0.05 | $173.40 | $173.31 | 9,400 |
| 02:08 PM | $173.40 | Down $ -0.01 | $173.41 | $173.40 | 1,200 |
| 02:07 PM | $173.41 | Down $ -0.09 | $173.49 | $173.41 | 2,000 |
| 02:06 PM | $173.50 | Up $0.15 | $173.50 | $173.34 | 2,500 |
| 02:05 PM | $173.35 | Down $ -0.18 | $173.51 | $173.34 | 2,800 |
| 02:04 PM | $173.53 | Down $ -0.07 | $173.58 | $173.53 | 1,900 |
| 02:03 PM | $173.60 | Down $ -0.01 | $173.64 | $173.60 | 2,200 |
| 02:02 PM | $173.61 | Up $0.03 | $173.62 | $173.60 | 2,500 |
| 02:01 PM | $173.58 | Down $ -0.03 | $173.60 | $173.56 | 2,900 |
| 02:00 PM | $173.61 | Up $0.04 | $173.62 | $173.58 | 1,800 |
| 01:59 PM | $173.57 | Down $ -0.02 | $173.61 | $173.57 | 2,100 |
| 01:58 PM | $173.59 | Up $0.10 | $173.59 | $173.51 | 1,100 |
| 01:57 PM | $173.49 | Down $ -0.03 | $173.52 | $173.49 | 1,200 |
| 01:56 PM | $173.52 | Up $0.01 | $173.55 | $173.50 | 4,200 |
| 01:55 PM | $173.51 | Down $ -0.02 | $173.52 | $173.50 | 2,700 |
| 01:54 PM | $173.53 | Up $0.00 | $173.53 | $173.48 | 3,100 |
| 01:53 PM | $173.53 | Up $0.09 | $173.53 | $173.44 | 1,900 |
| 01:52 PM | $173.44 | Down $ -0.07 | $173.53 | $173.42 | 5,000 |
| 01:51 PM | $173.51 | Up $0.00 | $173.54 | $173.49 | 1,400 |
| 01:50 PM | $173.51 | Up $0.13 | $173.53 | $173.39 | 2,900 |
| 01:49 PM | $173.38 | Down $ -0.03 | $173.41 | $173.36 | 1,600 |
| 01:48 PM | $173.41 | Up $0.05 | $173.41 | $173.33 | 2,600 |
| 01:47 PM | $173.36 | Up $0.03 | $173.36 | $173.36 | 400 |
| 01:46 PM | $173.33 | Down $ -0.08 | $173.41 | $173.33 | 1,500 |
| 01:45 PM | $173.41 | Up $0.09 | $173.41 | $173.35 | 1,500 |
| 01:44 PM | $173.32 | Down $ -0.06 | $173.40 | $173.32 | 1,800 |
| 01:43 PM | $173.38 | Down $ -0.04 | $173.41 | $173.37 | 3,000 |
| 01:42 PM | $173.42 | Up $0.03 | $173.42 | $173.40 | 800 |
| 01:41 PM | $173.39 | Down $ -0.09 | $173.45 | $173.39 | 1,500 |
| 01:40 PM | $173.48 | Down $ -0.03 | $173.50 | $173.45 | 2,800 |
| 01:39 PM | $173.51 | Down $ -0.03 | $173.53 | $173.49 | 1,700 |
| 01:38 PM | $173.54 | Down $ -0.02 | $173.55 | $173.53 | 2,000 |
| 01:37 PM | $173.56 | Down $ -0.02 | $173.62 | $173.55 | 1,700 |
| 01:36 PM | $173.58 | Down $ -0.05 | $173.63 | $173.56 | 2,900 |
| 01:35 PM | $173.63 | Up $0.09 | $173.63 | $173.57 | 3,200 |
| 01:34 PM | $173.54 | Down $ -0.03 | $173.56 | $173.54 | 2,000 |
| 01:33 PM | $173.57 | Up $0.02 | $173.57 | $173.51 | 2,600 |
| 01:32 PM | $173.55 | Up $0.08 | $173.55 | $173.49 | 1,000 |
| 01:31 PM | $173.47 | Down $ -0.06 | $173.52 | $173.45 | 3,700 |
| 01:30 PM | $173.53 | Up $0.14 | $173.53 | $173.38 | 3,100 |
| 01:29 PM | $173.39 | Up $0.00 | $173.39 | $173.36 | 2,000 |
| 01:28 PM | $173.39 | Down $ -0.04 | $173.47 | $173.39 | 4,400 |
| 01:27 PM | $173.43 | Up $0.00 | $173.46 | $173.43 | 1,300 |
| 01:26 PM | $173.43 | Up $0.01 | $173.45 | $173.42 | 1,100 |
| 01:25 PM | $173.42 | Down $ -0.06 | $173.50 | $173.42 | 2,500 |
| 01:24 PM | $173.48 | Up $0.04 | $173.48 | $173.43 | 1,500 |
| 01:23 PM | $173.44 | Up $0.04 | $173.44 | $173.40 | 2,100 |
| 01:22 PM | $173.40 | Down $ -0.05 | $173.47 | $173.40 | 3,200 |
| 01:21 PM | $173.45 | Up $0.06 | $173.47 | $173.38 | 3,100 |
| 01:20 PM | $173.39 | Down $ -0.01 | $173.47 | $173.39 | 2,600 |
| 01:19 PM | $173.40 | Up $0.00 | $173.40 | $173.37 | 3,000 |
| 01:18 PM | $173.40 | Down $ -0.03 | $173.43 | $173.40 | 900 |
| 01:17 PM | $173.43 | Down $ -0.09 | $173.55 | $173.43 | 2,200 |
| 01:16 PM | $173.52 | Down $ -0.05 | $173.59 | $173.50 | 2,900 |
| 01:15 PM | $173.57 | Up $0.03 | $173.57 | $173.53 | 1,900 |
| 01:14 PM | $173.54 | Up $0.06 | $173.57 | $173.51 | 1,200 |
| 01:13 PM | $173.48 | Down $ -0.04 | $173.57 | $173.48 | 4,000 |
| 01:12 PM | $173.52 | Up $0.08 | $173.52 | $173.46 | 1,200 |
| 01:11 PM | $173.44 | Up $0.03 | $173.44 | $173.36 | 1,700 |
| 01:10 PM | $173.41 | Down $ -0.04 | $173.47 | $173.41 | 1,800 |
| 01:09 PM | $173.45 | Up $0.05 | $173.45 | $173.35 | 3,700 |
| 01:08 PM | $173.40 | Down $ -0.10 | $173.47 | $173.40 | 1,700 |
| 01:07 PM | $173.50 | Up $0.04 | $173.50 | $173.46 | 1,400 |
| 01:06 PM | $173.46 | Up $0.06 | $173.46 | $173.40 | 3,100 |
| 01:05 PM | $173.40 | Up $0.01 | $173.44 | $173.39 | 3,400 |
| 01:04 PM | $173.39 | Down $ -0.05 | $173.47 | $173.39 | 2,300 |
| 01:03 PM | $173.44 | Down $ -0.02 | $173.48 | $173.43 | 2,600 |
| 01:02 PM | $173.46 | Down $ -0.06 | $173.52 | $173.46 | 3,800 |
| 01:01 PM | $173.52 | Up $0.01 | $173.53 | $173.51 | 4,600 |
| 01:00 PM | $173.51 | Down $ -0.11 | $173.62 | $173.48 | 4,000 |
| 12:59 PM | $173.62 | Up $0.05 | $173.64 | $173.58 | 1,600 |
| 12:58 PM | $173.57 | Up $0.01 | $173.59 | $173.53 | 1,800 |
| 12:57 PM | $173.56 | Up $0.04 | $173.64 | $173.56 | 3,900 |
| 12:56 PM | $173.52 | Down $ -0.07 | $173.56 | $173.52 | 1,100 |
| 12:55 PM | $173.59 | Up $0.10 | $173.59 | $173.51 | 4,000 |
| 12:54 PM | $173.49 | Up $0.03 | $173.49 | $173.45 | 1,500 |
| 12:53 PM | $173.46 | Up $0.03 | $173.47 | $173.43 | 2,500 |
| 12:52 PM | $173.43 | Up $0.09 | $173.43 | $173.34 | 2,700 |
| 12:51 PM | $173.34 | Down $ -0.10 | $173.40 | $173.29 | 3,900 |
| 12:50 PM | $173.44 | Down $ -0.01 | $173.52 | $173.43 | 3,800 |
| 12:49 PM | $173.45 | Down $ -0.05 | $173.53 | $173.43 | 2,100 |
| 12:48 PM | $173.50 | Down $ -0.02 | $173.50 | $173.45 | 1,800 |
| 12:47 PM | $173.52 | Up $0.05 | $173.52 | $173.46 | 3,000 |
| 12:46 PM | $173.47 | Up $0.00 | $173.50 | $173.45 | 2,500 |
| 12:45 PM | $173.47 | Down $ -0.02 | $173.51 | $173.47 | 3,200 |
| 12:44 PM | $173.49 | Up $0.02 | $173.49 | $173.45 | 2,100 |
| 12:43 PM | $173.47 | Up $0.05 | $173.47 | $173.40 | 1,300 |
| 12:42 PM | $173.42 | Down $ -0.04 | $173.51 | $173.38 | 6,600 |
| 12:41 PM | $173.46 | Down $ -0.05 | $173.53 | $173.45 | 2,400 |
| 12:40 PM | $173.51 | Up $0.04 | $173.53 | $173.47 | 3,700 |
| 12:39 PM | $173.47 | Up $0.03 | $173.47 | $173.40 | 1,800 |
| 12:38 PM | $173.44 | Up $0.02 | $173.46 | $173.41 | 2,500 |
| 12:37 PM | $173.42 | Down $ -0.10 | $173.50 | $173.38 | 3,600 |
| 12:35 PM | $173.52 | Up $0.03 | $173.52 | $173.48 | 2,500 |
| 12:35 PM | $173.52 | Up $0.00 | $173.52 | $173.48 | 0 |
| 12:34 PM | $173.49 | Up $0.10 | $173.50 | $173.39 | 4,600 |
| 12:33 PM | $173.39 | Down $ -0.03 | $173.41 | $173.38 | 1,900 |
| 12:32 PM | $173.42 | Down $ -0.13 | $173.55 | $173.41 | 4,100 |
| 12:31 PM | $173.55 | Down $ -0.01 | $173.55 | $173.54 | 2,100 |
| 12:30 PM | $173.56 | Up $0.09 | $173.56 | $173.44 | 6,200 |
| 12:29 PM | $173.47 | Up $0.05 | $173.47 | $173.45 | 2,600 |
| 12:28 PM | $173.42 | Up $0.01 | $173.42 | $173.38 | 2,000 |
| 12:27 PM | $173.41 | Up $0.03 | $173.41 | $173.39 | 1,300 |
| 12:26 PM | $173.38 | Down $ -0.09 | $173.45 | $173.38 | 1,200 |
| 12:25 PM | $173.47 | Up $0.02 | $173.50 | $173.45 | 4,200 |
| 12:24 PM | $173.45 | Down $ -0.05 | $173.50 | $173.44 | 1,400 |
| 12:23 PM | $173.50 | Down $ -0.04 | $173.54 | $173.46 | 2,100 |
| 12:22 PM | $173.54 | Up $0.26 | $173.56 | $173.29 | 8,700 |
| 12:21 PM | $173.28 | Down $ -0.06 | $173.35 | $173.28 | 1,500 |
| 12:20 PM | $173.34 | Down $ -0.04 | $173.43 | $173.33 | 4,800 |
| 12:19 PM | $173.38 | Up $0.03 | $173.42 | $173.38 | 2,200 |
| 12:18 PM | $173.35 | Down $ -0.02 | $173.35 | $173.30 | 3,400 |
| 12:17 PM | $173.37 | Up $0.03 | $173.40 | $173.33 | 4,000 |
| 12:16 PM | $173.34 | Up $0.08 | $173.35 | $173.27 | 3,800 |
| 12:15 PM | $173.26 | Down $ -0.05 | $173.39 | $173.25 | 6,600 |
| 12:14 PM | $173.31 | Up $0.04 | $173.32 | $173.28 | 1,700 |
| 12:13 PM | $173.27 | Up $0.03 | $173.27 | $173.23 | 3,200 |
| 12:12 PM | $173.24 | Down $ -0.09 | $173.32 | $173.24 | 4,000 |
| 12:11 PM | $173.33 | Up $0.03 | $173.33 | $173.26 | 1,900 |
| 12:10 PM | $173.30 | Up $0.08 | $173.30 | $173.21 | 2,800 |
| 12:09 PM | $173.22 | Up $0.02 | $173.24 | $173.20 | 2,400 |
| 12:08 PM | $173.20 | Up $0.04 | $173.23 | $173.16 | 3,800 |
| 12:07 PM | $173.16 | Up $0.00 | $173.19 | $173.09 | 3,900 |
| 12:06 PM | $173.16 | Down $ -0.09 | $173.24 | $173.16 | 2,100 |
| 12:05 PM | $173.25 | Down $ -0.01 | $173.27 | $173.19 | 2,700 |
| 12:04 PM | $173.26 | Up $0.01 | $173.27 | $173.19 | 3,800 |
| 12:03 PM | $173.25 | Up $0.08 | $173.25 | $173.18 | 1,800 |
| 12:02 PM | $173.17 | Down $ -0.04 | $173.20 | $173.12 | 5,300 |
| 12:01 PM | $173.21 | Up $0.04 | $173.22 | $173.17 | 3,100 |
| 12:00 PM | $173.17 | Up $0.02 | $173.17 | $173.13 | 2,700 |
| 11:59 AM | $173.15 | Up $0.02 | $173.18 | $173.14 | 1,500 |
| 11:58 AM | $173.13 | Up $0.00 | $173.13 | $173.09 | 2,700 |
| 11:57 AM | $173.13 | Up $0.06 | $173.13 | $173.05 | 2,900 |
| 11:56 AM | $173.07 | Down $ -0.02 | $173.10 | $173.06 | 2,000 |
| 11:55 AM | $173.09 | Up $0.04 | $173.09 | $172.99 | 5,000 |
| 11:54 AM | $173.05 | Up $0.01 | $173.09 | $173.03 | 1,800 |
| 11:53 AM | $173.04 | Down $ -0.01 | $173.06 | $173.02 | 1,900 |
| 11:52 AM | $173.05 | Up $0.03 | $173.05 | $172.98 | 1,800 |
| 11:51 AM | $173.02 | Up $0.02 | $173.05 | $172.99 | 4,000 |
| 11:50 AM | $173.00 | Down $ -0.01 | $173.03 | $172.98 | 4,100 |
| 11:49 AM | $173.01 | Down $ -0.02 | $173.13 | $173.00 | 10,600 |
| 11:48 AM | $173.03 | Up $0.10 | $173.03 | $172.93 | 2,700 |
| 11:47 AM | $172.93 | Down $ -0.02 | $172.97 | $172.93 | 3,700 |
| 11:46 AM | $172.95 | Up $0.06 | $172.95 | $172.91 | 2,400 |
| 11:45 AM | $172.89 | Up $0.00 | $172.90 | $172.86 | 2,500 |
| 11:44 AM | $172.89 | Up $0.01 | $172.98 | $172.84 | 10,600 |
| 11:43 AM | $172.88 | Up $0.01 | $172.88 | $172.86 | 1,800 |
| 11:42 AM | $172.87 | Down $ -0.06 | $172.93 | $172.83 | 4,400 |
| 11:41 AM | $172.93 | Up $0.05 | $172.97 | $172.89 | 1,900 |
| 11:40 AM | $172.88 | Up $0.10 | $172.88 | $172.77 | 2,500 |
| 11:39 AM | $172.78 | Up $0.01 | $172.81 | $172.78 | 500 |
| 11:38 AM | $172.77 | Up $0.01 | $172.83 | $172.77 | 2,400 |
| 11:37 AM | $172.76 | Up $0.03 | $172.77 | $172.73 | 2,900 |
| 11:36 AM | $172.73 | Up $0.04 | $172.74 | $172.67 | 1,800 |
| 11:35 AM | $172.69 | Down $ -0.08 | $172.77 | $172.69 | 5,700 |
| 11:34 AM | $172.77 | Up $0.16 | $172.80 | $172.64 | 3,900 |
| 11:33 AM | $172.61 | Up $0.01 | $172.64 | $172.60 | 4,100 |
| 11:32 AM | $172.60 | Up $0.08 | $172.60 | $172.52 | 2,200 |
| 11:31 AM | $172.52 | Down $ -0.05 | $172.56 | $172.45 | 4,900 |
| 11:30 AM | $172.57 | Up $0.01 | $172.59 | $172.53 | 2,400 |
| 11:29 AM | $172.56 | Up $0.03 | $172.56 | $172.49 | 2,900 |
| 11:28 AM | $172.53 | Up $0.06 | $172.55 | $172.49 | 18,800 |
| 11:27 AM | $172.47 | Up $0.01 | $172.49 | $172.46 | 1,700 |
| 11:26 AM | $172.46 | Up $0.06 | $172.47 | $172.41 | 6,500 |
| 11:25 AM | $172.40 | Down $ -0.10 | $172.49 | $172.40 | 3,300 |
| 11:24 AM | $172.50 | Up $0.04 | $172.50 | $172.43 | 4,600 |
| 11:23 AM | $172.46 | Up $0.05 | $172.48 | $172.43 | 1,300 |
| 11:22 AM | $172.41 | Down $ -0.05 | $172.50 | $172.40 | 2,600 |
| 11:21 AM | $172.46 | Up $0.14 | $172.50 | $172.33 | 10,100 |
| 11:20 AM | $172.32 | Down $ -0.14 | $172.50 | $172.31 | 9,800 |
| 11:19 AM | $172.46 | Up $0.06 | $172.46 | $172.41 | 1,600 |
| 11:18 AM | $172.40 | Up $0.01 | $172.44 | $172.39 | 3,800 |
| 11:17 AM | $172.39 | Down $ -0.06 | $172.46 | $172.39 | 3,400 |
| 11:16 AM | $172.45 | Down $ -0.05 | $172.50 | $172.36 | 27,100 |
| 11:15 AM | $172.50 | Down $ -0.06 | $172.55 | $172.46 | 11,400 |
| 11:14 AM | $172.56 | Up $0.06 | $172.57 | $172.50 | 6,300 |
| 11:13 AM | $172.50 | Up $0.03 | $172.56 | $172.50 | 22,000 |
| 11:12 AM | $172.47 | Down $ -0.02 | $172.50 | $172.43 | 3,500 |
| 11:11 AM | $172.49 | Up $0.14 | $172.49 | $172.32 | 10,500 |
| 11:10 AM | $172.35 | Up $0.07 | $172.35 | $172.20 | 2,700 |
| 11:09 AM | $172.28 | Up $0.06 | $172.31 | $172.20 | 2,500 |
| 11:08 AM | $172.22 | Up $0.00 | $172.24 | $172.21 | 1,700 |
| 11:07 AM | $172.22 | Down $ -0.05 | $172.28 | $172.20 | 4,000 |
| 11:06 AM | $172.27 | Up $0.03 | $172.30 | $172.27 | 1,700 |
| 11:05 AM | $172.24 | Up $0.03 | $172.26 | $172.20 | 3,800 |
| 11:04 AM | $172.21 | Down $ -0.06 | $172.24 | $172.17 | 5,500 |
| 11:03 AM | $172.27 | Up $0.06 | $172.27 | $172.20 | 1,400 |
| 11:02 AM | $172.21 | Up $0.02 | $172.25 | $172.18 | 9,300 |
| 11:01 AM | $172.19 | Down $ -0.12 | $172.32 | $172.19 | 3,500 |
| 11:00 AM | $172.31 | Down $ -0.17 | $172.48 | $172.31 | 2,900 |
| 10:59 AM | $172.48 | Up $0.10 | $172.48 | $172.40 | 3,900 |
| 10:58 AM | $172.38 | Down $ -0.02 | $172.39 | $172.36 | 1,800 |
| 10:57 AM | $172.40 | Up $0.03 | $172.43 | $172.35 | 2,900 |
| 10:56 AM | $172.37 | Down $ -0.01 | $172.42 | $172.35 | 11,000 |
| 10:55 AM | $172.38 | Down $ -0.09 | $172.44 | $172.35 | 32,700 |
| 10:54 AM | $172.47 | Down $ -0.02 | $172.58 | $172.46 | 12,800 |
| 10:53 AM | $172.49 | Down $ -0.04 | $172.52 | $172.46 | 2,800 |
| 10:52 AM | $172.53 | Down $ -0.01 | $172.58 | $172.52 | 3,000 |
| 10:51 AM | $172.54 | Down $ -0.01 | $172.68 | $172.51 | 5,400 |
| 10:50 AM | $172.55 | Up $0.10 | $172.57 | $172.48 | 7,100 |
| 10:49 AM | $172.45 | Down $ -0.01 | $172.50 | $172.45 | 3,800 |
| 10:48 AM | $172.46 | Down $ -0.02 | $172.54 | $172.44 | 5,200 |
| 10:47 AM | $172.48 | Up $0.01 | $172.51 | $172.27 | 12,700 |
| 10:46 AM | $172.47 | Up $0.05 | $172.47 | $172.41 | 4,300 |
| 10:45 AM | $172.42 | Up $0.12 | $172.44 | $172.27 | 3,800 |
| 10:44 AM | $172.30 | Down $ -0.04 | $172.31 | $172.25 | 2,200 |
| 10:43 AM | $172.34 | Down $ -0.11 | $172.45 | $172.31 | 4,400 |
| 10:42 AM | $172.45 | Up $0.07 | $172.47 | $172.37 | 5,400 |
| 10:41 AM | $172.38 | Down $ -0.06 | $172.48 | $172.38 | 7,900 |
| 10:40 AM | $172.44 | Up $0.06 | $172.48 | $172.37 | 4,300 |
| 10:39 AM | $172.37 | Up $0.09 | $172.48 | $172.28 | 14,200 |
| 10:38 AM | $172.28 | Up $0.07 | $172.32 | $172.22 | 9,500 |
| 10:37 AM | $172.21 | Up $0.02 | $172.23 | $172.17 | 4,200 |
| 10:36 AM | $172.19 | Down $ -0.02 | $172.22 | $172.19 | 3,300 |
| 10:35 AM | $172.21 | Down $ -0.01 | $172.26 | $172.11 | 9,800 |
| 10:34 AM | $172.22 | Up $0.07 | $172.25 | $172.16 | 6,100 |
| 10:33 AM | $172.15 | Down $0.00 | $172.20 | $172.13 | 6,200 |
| 10:32 AM | $172.15 | Up $0.01 | $172.18 | $172.11 | 3,300 |
| 10:31 AM | $172.14 | Down $ -0.03 | $172.14 | $172.07 | 8,400 |
| 10:30 AM | $172.17 | Up $0.13 | $172.18 | $172.07 | 11,000 |
| 10:29 AM | $172.04 | Down $ -0.17 | $172.20 | $172.04 | 3,900 |
| 10:28 AM | $172.21 | Up $0.04 | $172.23 | $172.16 | 3,600 |
| 10:27 AM | $172.17 | Up $0.11 | $172.19 | $172.08 | 6,600 |
| 10:26 AM | $172.06 | Up $0.08 | $172.06 | $171.98 | 10,900 |
| 10:25 AM | $171.98 | Down $ -0.07 | $172.04 | $171.97 | 3,900 |
| 10:24 AM | $172.05 | Down $ -0.05 | $172.10 | $172.03 | 2,600 |
| 10:23 AM | $172.10 | Down $ -0.11 | $172.24 | $172.10 | 3,800 |
| 10:22 AM | $172.21 | Up $0.01 | $172.22 | $172.15 | 8,500 |
| 10:21 AM | $172.20 | Up $0.05 | $172.22 | $172.12 | 5,100 |
| 10:20 AM | $172.15 | Down $ -0.01 | $172.24 | $172.11 | 6,000 |
| 10:19 AM | $172.16 | Down $ -0.03 | $172.21 | $172.07 | 2,900 |
| 10:18 AM | $172.19 | Up $0.10 | $172.30 | $172.10 | 6,200 |
| 10:17 AM | $172.09 | Down $ -0.11 | $172.19 | $172.08 | 4,100 |
| 10:16 AM | $172.20 | Up $0.08 | $172.22 | $172.13 | 6,500 |
| 10:15 AM | $172.12 | Up $0.15 | $172.17 | $171.97 | 5,200 |
| 10:14 AM | $171.97 | Down $ -0.07 | $172.09 | $171.95 | 5,400 |
| 10:13 AM | $172.04 | Down $ -0.06 | $172.14 | $172.03 | 4,400 |
| 10:12 AM | $172.10 | Down $ -0.33 | $172.43 | $172.10 | 6,500 |
| 10:11 AM | $172.43 | Up $0.23 | $172.46 | $172.21 | 10,600 |
| 10:10 AM | $172.20 | Down $ -0.04 | $172.24 | $172.11 | 4,500 |
| 10:09 AM | $172.24 | Up $0.22 | $172.26 | $172.05 | 15,300 |
| 10:08 AM | $172.02 | Down $ -0.17 | $172.26 | $172.02 | 6,100 |
| 10:07 AM | $172.19 | Down $ -0.15 | $172.34 | $172.14 | 7,800 |
| 10:06 AM | $172.34 | Up $0.17 | $172.34 | $172.18 | 5,300 |
| 10:05 AM | $172.17 | Up $0.11 | $172.17 | $171.95 | 5,500 |
| 10:04 AM | $172.06 | Up $0.09 | $172.19 | $171.95 | 10,800 |
| 10:03 AM | $171.97 | Up $0.00 | $171.97 | $171.89 | 7,900 |
| 10:02 AM | $171.97 | Down $ -0.01 | $172.07 | $171.94 | 6,400 |
| 10:01 AM | $171.98 | Up $0.02 | $171.98 | $171.80 | 7,200 |
| 10:00 AM | $171.96 | Up $0.00 | $172.00 | $171.86 | 10,500 |
| 09:59 AM | $171.96 | Up $0.20 | $172.02 | $171.74 | 8,000 |
| 09:58 AM | $171.76 | Up $0.20 | $171.88 | $171.54 | 14,600 |
| 09:57 AM | $171.56 | Up $0.31 | $171.59 | $171.26 | 11,700 |
| 09:56 AM | $171.25 | Up $0.10 | $171.32 | $171.11 | 11,500 |
| 09:55 AM | $171.15 | Down $ -0.25 | $171.39 | $171.10 | 9,800 |
| 09:54 AM | $171.40 | Down $ -0.08 | $171.46 | $171.28 | 10,900 |
| 09:53 AM | $171.48 | Down $ -0.10 | $171.66 | $171.46 | 12,700 |
| 09:52 AM | $171.58 | Down $ -0.09 | $171.76 | $171.55 | 3,900 |
| 09:51 AM | $171.67 | Down $ -0.07 | $171.74 | $171.56 | 10,100 |
| 09:50 AM | $171.74 | Down $ -0.33 | $172.05 | $171.69 | 14,300 |
| 09:49 AM | $172.07 | Up $0.05 | $172.12 | $171.92 | 8,200 |
| 09:48 AM | $172.02 | Down $ -0.05 | $172.15 | $171.95 | 6,400 |
| 09:47 AM | $172.07 | Up $0.18 | $172.11 | $171.88 | 6,700 |
| 09:46 AM | $171.89 | Up $0.12 | $171.98 | $171.78 | 9,000 |
| 09:45 AM | $171.77 | Up $0.05 | $171.86 | $171.64 | 6,000 |
| 09:44 AM | $171.72 | Down $ -0.15 | $171.87 | $171.52 | 15,500 |
| 09:43 AM | $171.87 | Down $ -0.02 | $171.91 | $171.82 | 9,300 |
| 09:42 AM | $171.89 | Down $ -0.06 | $172.01 | $171.85 | 11,800 |
| 09:41 AM | $171.95 | Up $0.05 | $171.98 | $171.88 | 6,900 |
| 09:40 AM | $171.90 | Up $0.12 | $171.92 | $171.72 | 24,200 |
| 09:39 AM | $171.78 | Down $ -0.13 | $171.95 | $171.78 | 7,100 |
| 09:38 AM | $171.91 | Down $ -0.24 | $172.16 | $171.91 | 12,200 |
| 09:37 AM | $172.15 | Down $ -0.17 | $172.50 | $172.08 | 6,900 |
| 09:36 AM | $172.32 | Up $0.13 | $172.32 | $172.00 | 8,200 |
| 09:35 AM | $172.19 | Up $0.19 | $172.19 | $171.86 | 9,000 |
| 09:34 AM | $172.00 | Down $ -0.22 | $172.26 | $172.00 | 11,800 |
| 09:33 AM | $172.23 | Up $0.39 | $172.29 | $171.99 | 7,400 |
| 09:32 AM | $171.83 | Down $ -0.03 | $171.96 | $171.48 | 9,400 |
| 09:31 AM | $171.86 | Down $ -0.92 | $172.61 | $171.70 | 9,900 |
| 09:30 AM | $172.78 | Down $ -1.42 | $173.33 | $172.78 | 91,800 |
| Previous close | $174.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-11-2025 | $173.92 | $173.15 | $173.92 | $173.09 | 1,539,700 |
| 13-11-2025 | $174.20 | $175.40 | $175.62 | $173.78 | 1,385,600 |
| 12-11-2025 | $176.88 | $176.77 | $177.40 | $175.82 | 2,370,900 |
| 11-11-2025 | $175.39 | $175.86 | $176.26 | $175.39 | 728,400 |
| 10-11-2025 | $175.73 | $174.21 | $175.79 | $174.20 | 3,113,800 |
| 07-11-2025 | $173.38 | $171.83 | $173.54 | $171.43 | 1,967,100 |
| 06-11-2025 | $173.67 | $172.74 | $173.90 | $172.48 | 1,207,700 |
| 05-11-2025 | $173.21 | $173.43 | $174.18 | $172.90 | 1,647,300 |
| 04-11-2025 | $172.72 | $174.85 | $174.90 | $172.11 | 1,829,500 |
| 03-11-2025 | $175.49 | $174.46 | $175.65 | $174.32 | 1,884,900 |
| 31-10-2025 | $174.23 | $173.67 | $174.50 | $173.55 | 1,229,600 |
| 30-10-2025 | $173.05 | $172.88 | $173.15 | $172.39 | 3,596,200 |
| 29-10-2025 | $175.70 | $176.36 | $176.81 | $175.16 | 1,734,500 |
| 28-10-2025 | $177.50 | $177.80 | $178.19 | $177.36 | 3,635,600 |
| 27-10-2025 | $178.04 | $177.66 | $178.12 | $177.37 | 2,533,000 |
| 24-10-2025 | $177.23 | $176.83 | $177.28 | $176.56 | 943,000 |
| 23-10-2025 | $176.12 | $176.40 | $176.71 | $176.09 | 1,139,500 |
| 22-10-2025 | $175.76 | $175.90 | $176.03 | $175.42 | 1,898,600 |
| 21-10-2025 | $175.65 | $176.38 | $176.42 | $175.60 | 1,121,000 |
| 20-10-2025 | $176.49 | $176.70 | $176.96 | $176.38 | 716,900 |
| 17-10-2025 | $175.05 | $175.99 | $176.30 | $175.00 | 1,685,300 |
| 16-10-2025 | $175.35 | $177.20 | $177.23 | $173.70 | 1,649,400 |
| 15-10-2025 | $180.13 | $181.02 | $181.06 | $180.08 | 1,150,400 |
| 14-10-2025 | $179.25 | $178.98 | $179.55 | $178.77 | 1,782,300 |
| 10-10-2025 | $175.98 | $176.68 | $176.99 | $175.83 | 1,979,600 |
| 09-10-2025 | $177.43 | $176.89 | $177.43 | $176.64 | 1,189,600 |
| 08-10-2025 | $177.46 | $178.08 | $178.09 | $176.82 | 1,720,700 |
| 07-10-2025 | $179.63 | $179.63 | $179.96 | $179.25 | 1,055,100 |
| 06-10-2025 | $180.48 | $179.33 | $180.48 | $179.16 | 1,774,200 |
| 03-10-2025 | $180.02 | $179.74 | $180.30 | $179.45 | 2,129,200 |
Graphs are not available, please refer to the detailed table