Print

Quotes and Market Data

Find a quote

NATIONAL BANK OF CANADA

114.06 Down -0.51 (-0.45 %)

Delayed : 2024/03/28 16:15:37

  • Previous close $114.57
  • Opening $114.76
  • Price Ask $114.00
  • Price Bid $114.00
  • Size Bid 5
  • Size Ask 1
  • Today High $115.05
  • Today Low $113.88
  • 52 Weeks High $115.14
  • 52 Weeks Low $84.27
  • Volume 2,091,287

Fundamentals

  • P/E Ratio : 12.01
  • Earnings/Share : 3.77
  • Dividends/Share : $1.06
  • Current Div. Yield : 3.72
  • Market Cap (M) : 38,685.79
  • Shares Out (M) : 339.17
  • Exchange : XTSE
  • Ex Dividend Date : 2024/03/22

Intraday history

Hour Last Change High Low Volume
04:00 PM $114.06 Up $0.00 $114.06 $114.04 1,684,700
03:59 PM $114.06 Down $ -0.12 $114.20 $114.00 26,700
03:58 PM $114.18 Down $ -0.07 $114.25 $114.16 14,800
03:57 PM $114.25 Up $0.04 $114.25 $114.18 6,300
03:56 PM $114.21 Up $0.06 $114.21 $114.14 6,200
03:55 PM $114.15 Up $0.10 $114.17 $114.03 12,800
03:54 PM $114.05 Up $0.00 $114.05 $114.02 1,600
03:53 PM $114.05 Up $0.02 $114.06 $114.01 3,000
03:52 PM $114.03 Down $ -0.05 $114.06 $113.98 5,100
03:51 PM $114.08 Up $0.10 $114.08 $114.00 4,400
03:50 PM $113.98 Down $ -0.19 $114.13 $113.88 16,500
03:49 PM $114.17 Up $0.00 $114.18 $114.13 4,500
03:48 PM $114.17 Up $0.04 $114.17 $114.12 3,300
03:47 PM $114.13 Down $ -0.04 $114.17 $114.11 3,300
03:46 PM $114.17 Up $0.01 $114.17 $114.13 1,500
03:45 PM $114.16 Down $ -0.06 $114.24 $114.13 6,400
03:44 PM $114.22 Up $0.02 $114.24 $114.19 1,700
03:43 PM $114.20 Down $ -0.04 $114.24 $114.16 3,600
03:42 PM $114.24 Down $ -0.06 $114.28 $114.24 1,700
03:41 PM $114.30 Down $ -0.08 $114.36 $114.27 4,200
03:40 PM $114.38 Up $0.02 $114.38 $114.36 600
03:39 PM $114.36 Up $0.01 $114.38 $114.35 1,300
03:38 PM $114.35 Down $ -0.02 $114.38 $114.35 2,700
03:37 PM $114.37 Up $0.01 $114.39 $114.36 400
03:36 PM $114.36 Down $ -0.10 $114.43 $114.36 1,200
03:35 PM $114.46 Down $ -0.02 $114.50 $114.44 1,600
03:34 PM $114.48 Up $0.00 $114.48 $114.48 200
03:33 PM $114.48 Up $0.02 $114.48 $114.46 400
03:32 PM $114.46 Up $0.01 $114.46 $114.46 100
03:31 PM $114.45 Up $0.00 $114.47 $114.45 500
03:30 PM $114.45 Up $0.05 $114.47 $114.41 1,500
03:29 PM $114.40 Up $0.05 $114.41 $114.38 900
03:28 PM $114.35 Up $0.03 $114.35 $114.32 1,200
03:27 PM $114.32 Down $ -0.03 $114.35 $114.32 700
03:26 PM $114.35 Up $0.10 $114.38 $114.24 2,900
03:25 PM $114.25 Down $ -0.12 $114.37 $114.25 7,300
03:24 PM $114.37 Up $0.02 $114.37 $114.35 1,500
03:23 PM $114.35 Down $ -0.02 $114.37 $114.34 300
03:22 PM $114.37 Up $0.03 $114.37 $114.33 2,200
03:21 PM $114.34 Down $ -0.04 $114.39 $114.34 2,300
03:19 PM $114.38 Down $ -0.03 $114.42 $114.38 600
03:19 PM $114.38 Up $0.00 $114.42 $114.38 0
03:18 PM $114.41 Up $0.01 $114.41 $114.39 400
03:17 PM $114.40 Up $0.02 $114.40 $114.40 100
03:16 PM $114.38 Up $0.02 $114.39 $114.38 300
03:15 PM $114.36 Up $0.01 $114.36 $114.32 2,900
03:14 PM $114.35 Up $0.02 $114.35 $114.32 1,700
03:13 PM $114.33 Down $ -0.03 $114.36 $114.33 600
03:12 PM $114.36 Up $0.03 $114.36 $114.34 1,300
03:11 PM $114.33 Down $ -0.02 $114.35 $114.30 1,000
03:10 PM $114.35 Down $ -0.01 $114.40 $114.35 2,800
03:09 PM $114.36 Down $ -0.01 $114.39 $114.36 400
03:08 PM $114.37 Down $ -0.02 $114.38 $114.37 400
03:07 PM $114.39 Up $0.01 $114.39 $114.36 1,500
03:06 PM $114.38 Up $0.03 $114.41 $114.37 500
03:05 PM $114.35 Up $0.00 $114.39 $114.33 2,200
03:04 PM $114.35 Down $ -0.13 $114.51 $114.35 3,900
03:03 PM $114.48 Down $ -0.02 $114.50 $114.46 1,100
03:02 PM $114.50 Down $ -0.05 $114.60 $114.50 1,900
03:01 PM $114.55 Down $ -0.02 $114.57 $114.55 300
03:00 PM $114.57 Up $0.04 $114.57 $114.53 300
02:58 PM $114.53 Down $ -0.01 $114.53 $114.53 400
02:58 PM $114.53 Up $0.00 $114.53 $114.53 0
02:57 PM $114.54 Up $0.05 $114.55 $114.50 1,600
02:56 PM $114.49 Down $ -0.08 $114.55 $114.46 3,200
02:55 PM $114.57 Up $0.06 $114.57 $114.54 300
02:54 PM $114.51 Up $0.02 $114.51 $114.50 400
02:53 PM $114.49 Up $0.02 $114.49 $114.48 200
02:52 PM $114.47 Up $0.05 $114.47 $114.39 2,300
02:51 PM $114.42 Up $0.00 $114.43 $114.42 200
02:50 PM $114.42 Up $0.03 $114.42 $114.40 400
02:47 PM $114.39 Down $ -0.01 $114.40 $114.39 500
02:47 PM $114.39 Up $0.00 $114.40 $114.39 0
02:47 PM $114.39 Up $0.00 $114.40 $114.39 0
02:46 PM $114.40 Down $ -0.01 $114.44 $114.40 900
02:45 PM $114.41 Up $0.05 $114.41 $114.36 800
02:43 PM $114.36 Down $ -0.02 $114.40 $114.36 500
02:43 PM $114.36 Up $0.00 $114.40 $114.36 0
02:41 PM $114.38 Down $ -0.01 $114.38 $114.38 200
02:41 PM $114.38 Up $0.00 $114.38 $114.38 0
02:40 PM $114.39 Up $0.01 $114.39 $114.39 100
02:39 PM $114.38 Down $ -0.02 $114.39 $114.38 500
02:38 PM $114.40 Up $0.07 $114.40 $114.33 800
02:37 PM $114.33 Down $ -0.04 $114.35 $114.33 300
02:36 PM $114.37 Down $ -0.02 $114.40 $114.37 600
02:35 PM $114.39 Up $0.00 $114.41 $114.39 400
02:34 PM $114.39 Down $ -0.02 $114.39 $114.39 100
02:32 PM $114.41 Down $ -0.03 $114.44 $114.41 1,000
02:32 PM $114.41 Up $0.00 $114.44 $114.41 0
02:31 PM $114.44 Down $ -0.01 $114.44 $114.44 200
02:30 PM $114.45 Up $0.01 $114.45 $114.44 400
02:29 PM $114.44 Down $ -0.01 $114.44 $114.44 100
02:28 PM $114.45 Up $0.00 $114.45 $114.45 100
02:27 PM $114.45 Up $0.03 $114.45 $114.45 200
02:26 PM $114.42 Down $ -0.06 $114.44 $114.37 1,300
02:25 PM $114.48 Up $0.01 $114.48 $114.45 400
02:24 PM $114.47 Up $0.00 $114.47 $114.46 400
02:23 PM $114.47 Up $0.03 $114.47 $114.46 400
02:22 PM $114.44 Down $ -0.03 $114.44 $114.44 100
02:21 PM $114.47 Down $ -0.04 $114.47 $114.47 200
02:20 PM $114.51 Down $ -0.02 $114.53 $114.49 1,200
02:19 PM $114.53 Up $0.01 $114.53 $114.53 100
02:17 PM $114.52 Down $ -0.01 $114.52 $114.52 100
02:17 PM $114.52 Up $0.00 $114.52 $114.52 0
02:16 PM $114.53 Down $ -0.05 $114.56 $114.53 1,000
02:15 PM $114.58 Up $0.03 $114.58 $114.58 100
02:12 PM $114.55 Up $0.00 $114.58 $114.55 300
02:12 PM $114.55 Up $0.00 $114.58 $114.55 0
02:12 PM $114.55 Up $0.00 $114.58 $114.55 0
02:11 PM $114.55 Up $0.00 $114.58 $114.54 400
02:10 PM $114.55 Up $0.03 $114.55 $114.54 400
02:06 PM $114.52 Up $0.09 $114.52 $114.37 1,700
02:06 PM $114.52 Up $0.00 $114.52 $114.37 0
02:06 PM $114.52 Up $0.00 $114.52 $114.37 0
02:06 PM $114.52 Up $0.00 $114.52 $114.37 0
02:05 PM $114.43 Down $ -0.05 $114.46 $114.38 7,100
02:04 PM $114.48 Up $0.02 $114.48 $114.44 1,100
02:00 PM $114.46 Down $ -0.05 $114.50 $114.46 300
02:00 PM $114.46 Up $0.00 $114.50 $114.46 0
02:00 PM $114.46 Up $0.00 $114.50 $114.46 0
02:00 PM $114.46 Up $0.00 $114.50 $114.46 0
01:59 PM $114.51 Down $ -0.07 $114.54 $114.51 1,000
01:58 PM $114.58 Up $0.03 $114.58 $114.55 700
01:57 PM $114.55 Down $ -0.02 $114.56 $114.55 200
01:55 PM $114.57 Up $0.02 $114.57 $114.55 400
01:55 PM $114.57 Up $0.00 $114.57 $114.55 0
01:54 PM $114.55 Up $0.04 $114.55 $114.53 300
01:53 PM $114.51 Down $ -0.04 $114.51 $114.51 100
01:51 PM $114.55 Up $0.00 $114.55 $114.52 500
01:51 PM $114.55 Up $0.00 $114.55 $114.52 0
01:49 PM $114.55 Up $0.04 $114.55 $114.53 300
01:49 PM $114.55 Up $0.00 $114.55 $114.53 0
01:48 PM $114.51 Up $0.07 $114.51 $114.47 500
01:47 PM $114.44 Up $0.00 $114.44 $114.42 500
01:46 PM $114.44 Down $ -0.10 $114.50 $114.42 1,600
01:45 PM $114.54 Up $0.01 $114.54 $114.51 200
01:44 PM $114.53 Down $ -0.01 $114.53 $114.46 2,200
01:43 PM $114.54 Down $ -0.02 $114.56 $114.54 200
01:41 PM $114.56 Up $0.01 $114.56 $114.54 400
01:41 PM $114.56 Up $0.00 $114.56 $114.54 0
01:40 PM $114.55 Down $ -0.03 $114.55 $114.55 100
01:39 PM $114.58 Up $0.02 $114.58 $114.56 800
01:37 PM $114.56 Down $ -0.01 $114.57 $114.55 400
01:37 PM $114.56 Up $0.00 $114.57 $114.55 0
01:36 PM $114.57 Up $0.01 $114.57 $114.57 100
01:33 PM $114.56 Up $0.00 $114.56 $114.56 100
01:33 PM $114.56 Up $0.00 $114.56 $114.56 0
01:33 PM $114.56 Up $0.00 $114.56 $114.56 0
01:31 PM $114.56 Up $0.04 $114.56 $114.54 600
01:31 PM $114.56 Up $0.00 $114.56 $114.54 0
01:30 PM $114.52 Down $ -0.03 $114.52 $114.52 100
01:29 PM $114.55 Down $ -0.14 $114.68 $114.55 2,300
01:28 PM $114.69 Up $0.02 $114.69 $114.69 100
01:26 PM $114.67 Up $0.01 $114.67 $114.67 300
01:26 PM $114.67 Up $0.00 $114.67 $114.67 0
01:25 PM $114.66 Up $0.00 $114.66 $114.66 400
01:24 PM $114.66 Up $0.00 $114.66 $114.66 100
01:22 PM $114.66 Up $0.01 $114.66 $114.66 200
01:22 PM $114.66 Up $0.00 $114.66 $114.66 0
01:19 PM $114.65 Down $ -0.01 $114.65 $114.65 100
01:19 PM $114.65 Up $0.00 $114.65 $114.65 0
01:19 PM $114.65 Up $0.00 $114.65 $114.65 0
01:17 PM $114.66 Up $0.00 $114.66 $114.65 200
01:17 PM $114.66 Up $0.00 $114.66 $114.65 0
01:16 PM $114.66 Up $0.02 $114.66 $114.66 100
01:15 PM $114.64 Up $0.02 $114.64 $114.64 400
01:14 PM $114.62 Down $ -0.01 $114.62 $114.62 100
01:13 PM $114.63 Up $0.00 $114.63 $114.63 100
01:12 PM $114.63 Up $0.01 $114.63 $114.60 400
01:11 PM $114.62 Up $0.01 $114.62 $114.60 600
01:09 PM $114.61 Down $ -0.01 $114.64 $114.61 300
01:09 PM $114.61 Up $0.00 $114.64 $114.61 0
01:08 PM $114.62 Up $0.00 $114.63 $114.62 300
01:07 PM $114.62 Down $ -0.02 $114.62 $114.62 100
01:06 PM $114.64 Up $0.01 $114.64 $114.64 100
01:04 PM $114.63 Down $ -0.01 $114.65 $114.63 500
01:04 PM $114.63 Up $0.00 $114.65 $114.63 0
01:03 PM $114.64 Down $ -0.04 $114.68 $114.64 600
01:02 PM $114.68 Up $0.00 $114.68 $114.68 100
01:01 PM $114.68 Up $0.00 $114.68 $114.68 200
01:00 PM $114.68 Down $ -0.01 $114.68 $114.68 200
12:59 PM $114.69 Up $0.00 $114.69 $114.69 100
12:58 PM $114.69 Up $0.01 $114.69 $114.69 200
12:57 PM $114.68 Up $0.06 $114.68 $114.67 500
12:54 PM $114.62 Up $0.01 $114.62 $114.62 100
12:54 PM $114.62 Up $0.00 $114.62 $114.62 0
12:54 PM $114.62 Up $0.00 $114.62 $114.62 0
12:53 PM $114.61 Up $0.06 $114.61 $114.55 1,200
12:52 PM $114.55 Up $0.03 $114.55 $114.52 500
12:51 PM $114.52 Down $ -0.02 $114.53 $114.52 300
12:50 PM $114.54 Up $0.01 $114.55 $114.53 400
12:49 PM $114.53 Up $0.01 $114.53 $114.53 100
12:48 PM $114.52 Up $0.00 $114.52 $114.50 1,800
12:47 PM $114.52 Down $ -0.03 $114.55 $114.52 1,000
12:46 PM $114.55 Up $0.03 $114.55 $114.54 300
12:45 PM $114.51 Down $ -0.11 $114.59 $114.51 1,000
12:43 PM $114.62 Up $0.04 $114.62 $114.61 600
12:43 PM $114.62 Up $0.00 $114.62 $114.61 0
12:42 PM $114.58 Down $ -0.02 $114.60 $114.58 500
12:41 PM $114.60 Down $ -0.01 $114.61 $114.60 300
12:40 PM $114.61 Down $ -0.03 $114.62 $114.61 400
12:39 PM $114.64 Up $0.03 $114.66 $114.63 800
12:38 PM $114.61 Down $ -0.07 $114.63 $114.60 700
12:37 PM $114.68 Down $ -0.02 $114.73 $114.68 800
12:36 PM $114.70 Down $ -0.02 $114.70 $114.70 100
12:35 PM $114.72 Down $ -0.01 $114.72 $114.69 700
12:34 PM $114.73 Down $ -0.07 $114.76 $114.73 700
12:33 PM $114.80 Up $0.04 $114.80 $114.78 400
12:32 PM $114.76 Up $0.05 $114.76 $114.70 700
12:31 PM $114.71 Up $0.02 $114.71 $114.68 800
12:30 PM $114.69 Down $ -0.04 $114.73 $114.69 700
12:29 PM $114.73 Down $ -0.05 $114.73 $114.73 200
12:28 PM $114.78 Down $ -0.06 $114.84 $114.78 900
12:27 PM $114.84 Down $ -0.06 $114.90 $114.84 900
12:26 PM $114.90 Up $0.01 $114.90 $114.90 100
12:25 PM $114.89 Up $0.01 $114.89 $114.88 400
12:24 PM $114.88 Up $0.05 $114.88 $114.85 1,200
12:23 PM $114.83 Up $0.00 $114.85 $114.83 700
12:21 PM $114.83 Up $0.01 $114.85 $114.83 1,100
12:21 PM $114.83 Up $0.00 $114.85 $114.83 0
12:20 PM $114.82 Up $0.03 $114.82 $114.82 100
12:19 PM $114.79 Up $0.05 $114.79 $114.75 1,000
12:17 PM $114.74 Down $ -0.02 $114.74 $114.74 500
12:17 PM $114.74 Up $0.00 $114.74 $114.74 0
12:16 PM $114.76 Up $0.01 $114.76 $114.76 100
12:15 PM $114.75 Down $ -0.05 $114.77 $114.75 900
12:14 PM $114.80 Down $ -0.02 $114.81 $114.79 500
12:13 PM $114.82 Up $0.05 $114.82 $114.78 400
12:12 PM $114.77 Up $0.01 $114.77 $114.77 100
12:11 PM $114.76 Down $ -0.01 $114.80 $114.76 500
12:10 PM $114.77 Up $0.10 $114.77 $114.70 1,600
12:08 PM $114.67 Up $0.08 $114.67 $114.59 2,700
12:08 PM $114.67 Up $0.00 $114.67 $114.59 0
12:07 PM $114.59 Down $ -0.06 $114.66 $114.59 1,300
12:06 PM $114.65 Down $ -0.01 $114.65 $114.65 100
12:04 PM $114.66 Up $0.06 $114.68 $114.61 3,500
12:04 PM $114.66 Up $0.00 $114.68 $114.61 0
12:03 PM $114.60 Down $ -0.03 $114.60 $114.60 100
12:02 PM $114.63 Up $0.00 $114.63 $114.63 100
12:01 PM $114.63 Down $ -0.05 $114.68 $114.63 1,900
12:00 PM $114.68 Down $ -0.03 $114.69 $114.68 300
11:59 AM $114.71 Down $ -0.03 $114.71 $114.71 100
11:58 AM $114.74 Down $ -0.03 $114.75 $114.69 1,800
11:57 AM $114.77 Down $ -0.05 $114.83 $114.76 2,800
11:56 AM $114.82 Up $0.00 $114.82 $114.82 100
11:55 AM $114.82 Up $0.00 $114.82 $114.82 100
11:54 AM $114.82 Up $0.00 $114.84 $114.78 2,000
11:52 AM $114.82 Up $0.02 $114.82 $114.82 200
11:52 AM $114.82 Up $0.00 $114.82 $114.82 0
11:51 AM $114.80 Up $0.01 $114.80 $114.80 200
11:50 AM $114.79 Up $0.02 $114.79 $114.78 600
11:49 AM $114.77 Down $ -0.08 $114.85 $114.76 1,300
11:48 AM $114.85 Up $0.03 $114.85 $114.82 1,300
11:46 AM $114.82 Up $0.00 $114.82 $114.82 200
11:46 AM $114.82 Up $0.00 $114.82 $114.82 0
11:45 AM $114.82 Down $ -0.01 $114.82 $114.82 300
11:44 AM $114.83 Down $ -0.06 $114.86 $114.83 400
11:43 AM $114.89 Up $0.03 $114.89 $114.88 800
11:42 AM $114.86 Down $ -0.04 $114.89 $114.85 1,400
11:41 AM $114.90 Down $ -0.03 $114.94 $114.90 800
11:40 AM $114.94 Up $0.00 $114.94 $114.94 200
11:39 AM $114.94 Down $ -0.02 $114.94 $114.94 200
11:38 AM $114.95 Up $0.01 $114.95 $114.95 200
11:36 AM $114.94 Down $ -0.03 $114.96 $114.94 1,200
11:36 AM $114.94 Up $0.00 $114.96 $114.94 0
11:35 AM $114.97 Up $0.00 $114.97 $114.97 300
11:34 AM $114.97 Up $0.01 $114.97 $114.97 100
11:33 AM $114.96 Down $ -0.02 $114.96 $114.95 500
11:32 AM $114.98 Up $0.01 $114.98 $114.98 100
11:31 AM $114.97 Down $ -0.01 $114.97 $114.97 100
11:30 AM $114.98 Up $0.03 $114.98 $114.98 200
11:29 AM $114.95 Down $ -0.02 $114.98 $114.95 400
11:28 AM $114.97 Up $0.02 $114.97 $114.95 400
11:27 AM $114.95 Up $0.00 $114.95 $114.95 100
11:24 AM $114.95 Up $0.03 $114.95 $114.93 900
11:24 AM $114.95 Up $0.00 $114.95 $114.93 0
11:24 AM $114.95 Up $0.00 $114.95 $114.93 0
11:23 AM $114.92 Up $0.00 $114.92 $114.92 100
11:22 AM $114.92 Up $0.01 $114.93 $114.91 500
11:20 AM $114.91 Down $ -0.02 $114.93 $114.91 400
11:20 AM $114.91 Up $0.00 $114.93 $114.91 0
11:19 AM $114.93 Down $ -0.01 $114.93 $114.93 100
11:18 AM $114.94 Down $ -0.04 $114.97 $114.90 900
11:17 AM $114.98 Up $0.05 $115.00 $114.97 2,200
11:16 AM $114.93 Up $0.02 $114.93 $114.93 300
11:15 AM $114.91 Down $ -0.01 $114.91 $114.91 100
11:14 AM $114.92 Up $0.00 $114.94 $114.92 700
11:13 AM $114.92 Up $0.08 $114.92 $114.86 700
11:12 AM $114.84 Down $ -0.01 $114.88 $114.79 1,900
11:10 AM $114.85 Down $ -0.04 $114.89 $114.85 800
11:10 AM $114.85 Up $0.00 $114.89 $114.85 0
11:09 AM $114.89 Up $0.03 $114.89 $114.85 800
11:08 AM $114.86 Down $ -0.01 $114.89 $114.86 600
11:07 AM $114.87 Down $ -0.03 $114.89 $114.87 300
11:06 AM $114.91 Up $0.02 $114.91 $114.91 200
11:05 AM $114.89 Down $ -0.01 $114.91 $114.89 300
11:02 AM $114.90 Down $ -0.02 $114.92 $114.90 300
11:02 AM $114.90 Up $0.00 $114.92 $114.90 0
11:02 AM $114.90 Up $0.00 $114.92 $114.90 0
11:01 AM $114.93 Up $0.02 $114.93 $114.93 100
10:58 AM $114.91 Down $ -0.07 $115.00 $114.88 1,500
10:58 AM $114.91 Up $0.00 $115.00 $114.88 0
10:58 AM $114.91 Up $0.00 $115.00 $114.88 0
10:56 AM $114.98 Up $0.02 $114.99 $114.98 300
10:56 AM $114.98 Up $0.00 $114.99 $114.98 0
10:54 AM $114.96 Up $0.01 $114.99 $114.96 600
10:54 AM $114.96 Up $0.00 $114.99 $114.96 0
10:53 AM $114.95 Down $ -0.02 $114.95 $114.94 300
10:52 AM $114.97 Up $0.02 $114.97 $114.96 300
10:50 AM $114.95 Up $0.00 $114.95 $114.95 100
10:50 AM $114.95 Up $0.00 $114.95 $114.95 0
10:49 AM $114.95 Up $0.01 $114.95 $114.95 300
10:48 AM $114.94 Up $0.04 $114.94 $114.89 400
10:47 AM $114.90 Down $ -0.04 $114.91 $114.88 800
10:46 AM $114.94 Up $0.02 $114.94 $114.94 200
10:45 AM $114.92 Down $ -0.10 $115.03 $114.92 1,400
10:44 AM $115.02 Down $ -0.03 $115.05 $115.01 700
10:43 AM $115.05 Up $0.06 $115.05 $115.00 700
10:42 AM $114.99 Down $ -0.03 $115.03 $114.99 600
10:41 AM $115.02 Down $ -0.01 $115.02 $115.00 600
10:40 AM $115.03 Up $0.02 $115.03 $114.98 2,700
10:39 AM $115.01 Up $0.00 $115.04 $115.00 500
10:38 AM $115.01 Down $ -0.01 $115.01 $115.01 1,200
10:37 AM $115.02 Up $0.01 $115.03 $115.01 2,300
10:36 AM $115.01 Down $ -0.01 $115.01 $114.99 1,700
10:35 AM $115.02 Up $0.17 $115.02 $114.86 1,200
10:34 AM $114.85 Down $ -0.01 $114.86 $114.85 600
10:33 AM $114.86 Up $0.00 $114.86 $114.86 400
10:32 AM $114.86 Down $0.00 $114.86 $114.86 500
10:31 AM $114.86 Up $0.02 $114.86 $114.84 1,100
10:30 AM $114.84 Up $0.15 $114.84 $114.65 5,600
10:29 AM $114.70 Up $0.00 $114.70 $114.70 400
10:28 AM $114.70 Up $0.00 $114.70 $114.68 2,800
10:27 AM $114.70 Up $0.00 $114.70 $114.70 300
10:26 AM $114.70 Up $0.00 $114.70 $114.70 800
10:25 AM $114.70 Up $0.00 $114.70 $114.70 300
10:24 AM $114.70 Up $0.00 $114.70 $114.68 900
10:23 AM $114.70 Up $0.00 $114.70 $114.70 400
10:22 AM $114.70 Up $0.00 $114.70 $114.69 500
10:21 AM $114.69 Up $0.00 $114.69 $114.69 900
10:20 AM $114.69 Up $0.06 $114.70 $114.61 2,700
10:19 AM $114.63 Up $0.02 $114.64 $114.63 400
10:18 AM $114.61 Down $ -0.02 $114.63 $114.60 900
10:17 AM $114.63 Down $ -0.05 $114.66 $114.62 800
10:16 AM $114.68 Down $ -0.01 $114.68 $114.68 200
10:15 AM $114.69 Up $0.01 $114.69 $114.68 500
10:14 AM $114.68 Down $ -0.04 $114.70 $114.68 1,100
10:12 AM $114.72 Up $0.00 $114.72 $114.72 100
10:12 AM $114.72 Up $0.00 $114.72 $114.72 0
10:11 AM $114.72 Down $ -0.01 $114.72 $114.70 1,100
10:10 AM $114.73 Up $0.05 $114.73 $114.68 700
10:08 AM $114.68 Down $ -0.03 $114.70 $114.68 500
10:08 AM $114.68 Up $0.00 $114.70 $114.68 0
10:06 AM $114.71 Up $0.03 $114.71 $114.69 500
10:06 AM $114.71 Up $0.00 $114.71 $114.69 0
10:05 AM $114.68 Up $0.02 $114.68 $114.68 200
10:04 AM $114.66 Up $0.07 $114.66 $114.60 3,000
10:03 AM $114.59 Up $0.00 $114.59 $114.59 200
10:02 AM $114.59 Up $0.04 $114.60 $114.56 1,500
10:01 AM $114.55 Down $ -0.01 $114.55 $114.55 100
10:00 AM $114.56 Up $0.00 $114.56 $114.56 400
09:58 AM $114.56 Down $ -0.05 $114.60 $114.56 900
09:58 AM $114.56 Up $0.00 $114.60 $114.56 0
09:57 AM $114.61 Down $ -0.04 $114.61 $114.61 100
09:56 AM $114.65 Down $ -0.02 $114.65 $114.64 300
09:55 AM $114.67 Down $ -0.02 $114.71 $114.67 300
09:54 AM $114.69 Down $ -0.01 $114.69 $114.68 200
09:53 AM $114.70 Down $ -0.01 $114.73 $114.70 1,300
09:52 AM $114.71 Up $0.00 $114.71 $114.69 1,500
09:51 AM $114.71 Up $0.02 $114.74 $114.68 1,300
09:50 AM $114.69 Up $0.04 $114.69 $114.62 1,200
09:49 AM $114.65 Up $0.01 $114.67 $114.64 500
09:48 AM $114.64 Down $ -0.04 $114.66 $114.63 500
09:47 AM $114.68 Up $0.03 $114.75 $114.65 1,800
09:46 AM $114.65 Up $0.02 $114.72 $114.61 1,900
09:45 AM $114.63 Up $0.11 $114.65 $114.51 1,900
09:44 AM $114.52 Up $0.02 $114.52 $114.52 400
09:43 AM $114.50 Up $0.00 $114.53 $114.50 600
09:42 AM $114.50 Down $0.00 $114.50 $114.48 200
09:41 AM $114.51 Up $0.02 $114.51 $114.50 700
09:40 AM $114.49 Down $ -0.01 $114.54 $114.41 1,600
09:39 AM $114.50 Up $0.04 $114.50 $114.45 800
09:38 AM $114.46 Down $ -0.12 $114.46 $114.40 600
09:37 AM $114.58 Down $ -0.02 $114.58 $114.58 400
09:36 AM $114.60 Down $ -0.18 $114.75 $114.60 1,900
09:35 AM $114.78 Down $ -0.12 $114.89 $114.75 1,100
09:34 AM $114.90 Up $0.00 $114.90 $114.89 200
09:32 AM $114.90 Up $0.26 $114.90 $114.69 3,000
09:32 AM $114.90 Up $0.00 $114.90 $114.69 0
09:31 AM $114.64 Up $0.37 $114.76 $114.53 2,700
09:30 AM $114.27 Down $ -0.30 $114.76 $114.26 13,900
Previous close $114.57

One month history

Date Closing Opening High Low Volume
28-03-2024 $114.06 $114.69 $114.90 $113.88 1,959,200
27-03-2024 $114.57 $113.87 $114.59 $113.68 934,800
26-03-2024 $113.73 $114.19 $114.57 $113.67 2,030,700
25-03-2024 $114.60 $114.85 $115.12 $114.56 3,821,900
22-03-2024 $114.60 $114.29 $114.89 $114.23 1,356,800
21-03-2024 $114.68 $114.24 $114.85 $114.19 775,300
20-03-2024 $112.74 $112.49 $112.97 $112.01 1,073,000
19-03-2024 $111.68 $111.77 $111.99 $111.54 946,200
18-03-2024 $111.39 $110.67 $111.55 $110.59 8,040,000
15-03-2024 $110.22 $110.41 $110.61 $109.57 3,050,400
14-03-2024 $110.98 $111.21 $111.35 $110.51 6,258,200
13-03-2024 $111.03 $110.97 $111.17 $110.58 1,024,000
12-03-2024 $110.17 $109.69 $110.32 $109.58 740,600
11-03-2024 $109.83 $109.12 $109.90 $108.98 1,203,100
08-03-2024 $108.82 $108.41 $108.98 $108.30 1,056,700
07-03-2024 $107.92 $107.77 $108.06 $107.65 810,300
06-03-2024 $107.95 $108.13 $108.35 $107.86 632,900
05-03-2024 $107.74 $108.42 $108.49 $107.60 1,395,100
04-03-2024 $107.68 $107.61 $107.86 $107.42 1,077,000
01-03-2024 $106.71 $106.43 $107.07 $106.33 784,800
29-02-2024 $105.93 $105.56 $106.38 $105.18 1,486,800
28-02-2024 $106.07 $106.96 $107.50 $105.85 991,400
27-02-2024 $103.67 $103.57 $103.86 $102.90 897,900
26-02-2024 $104.54 $104.73 $104.77 $104.08 1,633,500
23-02-2024 $104.67 $105.20 $105.30 $104.45 969,400
22-02-2024 $104.94 $104.65 $105.15 $104.51 654,200
21-02-2024 $103.89 $103.24 $104.08 $103.22 392,600
20-02-2024 $104.48 $104.39 $104.54 $104.09 432,400
16-02-2024 $103.71 $103.99 $104.14 $103.56 408,600
15-02-2024 $103.15 $103.18 $103.36 $102.86 650,000
Graphs are not available, please refer to the detailed table
Back to top