Quotes and Market Data
Find a quote
NATIONAL BANK OF CANADA
124.98 Up 0.64 (0.51 %)
Delayed : 2025/05/10 07:47:40
- Previous close $124.34
- Opening $124.51
- Price Ask $123.80
- Price Bid $123.80
- Size Bid 1
- Size Ask 63
- Today High $125.03
- Today Low $124.20
- 52 Weeks High $141.15
- 52 Weeks Low $105.43
- Volume 1,975,690
Fundamentals
- P/E Ratio : 11.50
- Earnings/Share : 3.60
- Dividends/Share : $1.14
- Current Div. Yield : 3.65
- Market Cap (M) : 48,894.18
- Shares Out (M) : 391.22
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $124.98 | Down $ -0.02 | $124.98 | $124.98 | 1,455,100 |
| 03:59 PM | $125.00 | Up $0.07 | $125.00 | $124.91 | 29,700 |
| 03:58 PM | $124.93 | Up $0.07 | $124.93 | $124.86 | 16,100 |
| 03:57 PM | $124.86 | Down $ -0.01 | $124.88 | $124.84 | 12,300 |
| 03:56 PM | $124.87 | Up $0.02 | $124.87 | $124.82 | 10,400 |
| 03:55 PM | $124.85 | Down $ -0.04 | $124.89 | $124.85 | 8,900 |
| 03:54 PM | $124.89 | Up $0.01 | $124.89 | $124.85 | 9,500 |
| 03:53 PM | $124.88 | Up $0.06 | $124.90 | $124.82 | 6,200 |
| 03:52 PM | $124.82 | Up $0.02 | $124.84 | $124.82 | 5,600 |
| 03:51 PM | $124.80 | Down $ -0.06 | $124.85 | $124.80 | 3,400 |
| 03:50 PM | $124.86 | Up $0.16 | $124.95 | $124.71 | 19,200 |
| 03:49 PM | $124.70 | Up $0.02 | $124.70 | $124.66 | 2,400 |
| 03:48 PM | $124.68 | Up $0.02 | $124.68 | $124.66 | 800 |
| 03:47 PM | $124.66 | Up $0.01 | $124.66 | $124.65 | 2,400 |
| 03:46 PM | $124.65 | Up $0.00 | $124.65 | $124.64 | 2,300 |
| 03:45 PM | $124.65 | Down $ -0.02 | $124.66 | $124.64 | 3,000 |
| 03:44 PM | $124.67 | Up $0.04 | $124.67 | $124.62 | 4,600 |
| 03:43 PM | $124.63 | Up $0.00 | $124.63 | $124.62 | 900 |
| 03:42 PM | $124.63 | Up $0.00 | $124.63 | $124.62 | 1,700 |
| 03:41 PM | $124.63 | Up $0.00 | $124.63 | $124.62 | 600 |
| 03:40 PM | $124.63 | Down $ -0.01 | $124.65 | $124.62 | 1,800 |
| 03:39 PM | $124.64 | Up $0.01 | $124.66 | $124.61 | 3,600 |
| 03:38 PM | $124.63 | Up $0.00 | $124.63 | $124.61 | 3,700 |
| 03:37 PM | $124.63 | Down $ -0.01 | $124.64 | $124.61 | 1,200 |
| 03:36 PM | $124.64 | Down $ -0.02 | $124.66 | $124.64 | 1,100 |
| 03:35 PM | $124.66 | Up $0.00 | $124.70 | $124.66 | 2,700 |
| 03:34 PM | $124.66 | Up $0.04 | $124.69 | $124.65 | 3,200 |
| 03:33 PM | $124.62 | Down $ -0.04 | $124.66 | $124.62 | 3,000 |
| 03:32 PM | $124.66 | Up $0.00 | $124.66 | $124.66 | 700 |
| 03:31 PM | $124.66 | Up $0.02 | $124.67 | $124.64 | 2,400 |
| 03:30 PM | $124.64 | Down $ -0.04 | $124.69 | $124.64 | 900 |
| 03:29 PM | $124.68 | Down $ -0.06 | $124.74 | $124.68 | 1,600 |
| 03:28 PM | $124.74 | Up $0.00 | $124.74 | $124.73 | 1,200 |
| 03:27 PM | $124.74 | Up $0.00 | $124.74 | $124.74 | 300 |
| 03:26 PM | $124.74 | Down $ -0.06 | $124.76 | $124.74 | 3,600 |
| 03:25 PM | $124.79 | Up $0.03 | $124.79 | $124.74 | 2,600 |
| 03:24 PM | $124.76 | Up $0.00 | $124.77 | $124.76 | 700 |
| 03:23 PM | $124.76 | Down $ -0.02 | $124.78 | $124.76 | 1,100 |
| 03:22 PM | $124.78 | Up $0.00 | $124.78 | $124.78 | 400 |
| 03:21 PM | $124.78 | Down $ -0.04 | $124.82 | $124.75 | 1,800 |
| 03:20 PM | $124.82 | Up $0.01 | $124.83 | $124.82 | 500 |
| 03:19 PM | $124.81 | Down $0.00 | $124.82 | $124.81 | 500 |
| 03:18 PM | $124.82 | Up $0.00 | $124.82 | $124.81 | 800 |
| 03:17 PM | $124.81 | Down $0.00 | $124.82 | $124.80 | 500 |
| 03:16 PM | $124.82 | Down $ -0.03 | $124.84 | $124.80 | 1,400 |
| 03:15 PM | $124.85 | Down $ -0.03 | $124.86 | $124.84 | 1,000 |
| 03:14 PM | $124.88 | Up $0.01 | $124.88 | $124.85 | 1,100 |
| 03:13 PM | $124.87 | Up $0.00 | $124.87 | $124.84 | 2,000 |
| 03:11 PM | $124.87 | Up $0.00 | $124.87 | $124.87 | 100 |
| 03:11 PM | $124.87 | Up $0.00 | $124.87 | $124.87 | 0 |
| 03:10 PM | $124.87 | Up $0.02 | $124.87 | $124.86 | 600 |
| 03:09 PM | $124.85 | Up $0.04 | $124.85 | $124.81 | 700 |
| 03:08 PM | $124.81 | Up $0.05 | $124.81 | $124.78 | 1,800 |
| 03:07 PM | $124.76 | Down $ -0.02 | $124.78 | $124.76 | 1,000 |
| 03:06 PM | $124.78 | Up $0.00 | $124.78 | $124.77 | 300 |
| 03:05 PM | $124.78 | Down $0.00 | $124.78 | $124.78 | 500 |
| 03:04 PM | $124.78 | Up $0.00 | $124.80 | $124.78 | 700 |
| 03:03 PM | $124.78 | Up $0.03 | $124.78 | $124.77 | 900 |
| 03:02 PM | $124.75 | Down $ -0.01 | $124.78 | $124.75 | 1,700 |
| 03:01 PM | $124.76 | Up $0.00 | $124.76 | $124.76 | 100 |
| 03:00 PM | $124.76 | Up $0.02 | $124.76 | $124.76 | 200 |
| 02:59 PM | $124.74 | Down $ -0.02 | $124.76 | $124.74 | 300 |
| 02:58 PM | $124.76 | Up $0.00 | $124.76 | $124.76 | 200 |
| 02:57 PM | $124.76 | Down $ -0.02 | $124.78 | $124.76 | 600 |
| 02:56 PM | $124.78 | Down $ -0.02 | $124.81 | $124.78 | 700 |
| 02:55 PM | $124.80 | Down $ -0.01 | $124.82 | $124.80 | 200 |
| 02:54 PM | $124.81 | Down $0.00 | $124.82 | $124.80 | 1,400 |
| 02:52 PM | $124.82 | Down $ -0.02 | $124.84 | $124.81 | 2,500 |
| 02:52 PM | $124.82 | Up $0.00 | $124.84 | $124.81 | 0 |
| 02:51 PM | $124.83 | Up $0.01 | $124.83 | $124.83 | 200 |
| 02:50 PM | $124.82 | Up $0.01 | $124.82 | $124.82 | 500 |
| 02:49 PM | $124.81 | Up $0.01 | $124.81 | $124.81 | 200 |
| 02:48 PM | $124.80 | Up $0.02 | $124.86 | $124.80 | 2,500 |
| 02:47 PM | $124.78 | Up $0.01 | $124.78 | $124.78 | 200 |
| 02:46 PM | $124.77 | Up $0.03 | $124.77 | $124.75 | 1,100 |
| 02:45 PM | $124.74 | Down $ -0.02 | $124.74 | $124.74 | 100 |
| 02:44 PM | $124.75 | Down $ -0.02 | $124.78 | $124.73 | 2,800 |
| 02:43 PM | $124.77 | Up $0.02 | $124.77 | $124.76 | 400 |
| 02:42 PM | $124.75 | Up $0.00 | $124.76 | $124.75 | 700 |
| 02:41 PM | $124.75 | Up $0.06 | $124.75 | $124.72 | 2,700 |
| 02:40 PM | $124.69 | Down $ -0.02 | $124.71 | $124.69 | 300 |
| 02:39 PM | $124.71 | Up $0.01 | $124.71 | $124.71 | 100 |
| 02:37 PM | $124.70 | Down $ -0.05 | $124.75 | $124.70 | 800 |
| 02:37 PM | $124.70 | Up $0.00 | $124.75 | $124.70 | 0 |
| 02:36 PM | $124.75 | Up $0.01 | $124.75 | $124.74 | 700 |
| 02:35 PM | $124.74 | Down $ -0.04 | $124.78 | $124.74 | 800 |
| 02:34 PM | $124.78 | Up $0.00 | $124.79 | $124.78 | 300 |
| 02:33 PM | $124.78 | Up $0.00 | $124.81 | $124.78 | 1,000 |
| 02:32 PM | $124.78 | Down $ -0.01 | $124.78 | $124.78 | 100 |
| 02:31 PM | $124.79 | Down $ -0.02 | $124.81 | $124.79 | 600 |
| 02:30 PM | $124.81 | Down $ -0.01 | $124.81 | $124.81 | 200 |
| 02:29 PM | $124.82 | Down $0.00 | $124.82 | $124.80 | 600 |
| 02:28 PM | $124.82 | Down $ -0.02 | $124.84 | $124.82 | 1,200 |
| 02:27 PM | $124.84 | Down $ -0.01 | $124.84 | $124.84 | 300 |
| 02:26 PM | $124.84 | Up $0.03 | $124.84 | $124.83 | 800 |
| 02:25 PM | $124.81 | Down $ -0.04 | $124.81 | $124.81 | 100 |
| 02:24 PM | $124.85 | Down $ -0.01 | $124.88 | $124.82 | 1,200 |
| 02:23 PM | $124.86 | Down $ -0.01 | $124.89 | $124.86 | 1,900 |
| 02:22 PM | $124.87 | Up $0.01 | $124.87 | $124.87 | 200 |
| 02:21 PM | $124.86 | Down $ -0.01 | $124.87 | $124.86 | 800 |
| 02:20 PM | $124.87 | Up $0.02 | $124.87 | $124.86 | 200 |
| 02:19 PM | $124.86 | Up $0.00 | $124.86 | $124.86 | 100 |
| 02:18 PM | $124.86 | Up $0.00 | $124.86 | $124.86 | 300 |
| 02:17 PM | $124.86 | Down $ -0.02 | $124.88 | $124.83 | 1,700 |
| 02:15 PM | $124.87 | Down $ -0.02 | $124.89 | $124.86 | 1,200 |
| 02:15 PM | $124.87 | Up $0.00 | $124.89 | $124.86 | 0 |
| 02:14 PM | $124.89 | Down $0.00 | $124.89 | $124.88 | 500 |
| 02:13 PM | $124.89 | Up $0.04 | $124.89 | $124.86 | 1,200 |
| 02:12 PM | $124.85 | Down $ -0.01 | $124.85 | $124.85 | 100 |
| 02:11 PM | $124.86 | Up $0.00 | $124.86 | $124.86 | 300 |
| 02:10 PM | $124.86 | Up $0.00 | $124.86 | $124.86 | 100 |
| 02:09 PM | $124.86 | Down $ -0.01 | $124.88 | $124.86 | 1,200 |
| 02:06 PM | $124.87 | Down $ -0.03 | $124.90 | $124.87 | 400 |
| 02:06 PM | $124.87 | Up $0.00 | $124.90 | $124.87 | 0 |
| 02:06 PM | $124.87 | Up $0.00 | $124.90 | $124.87 | 0 |
| 02:05 PM | $124.90 | Down $ -0.01 | $124.90 | $124.90 | 100 |
| 02:04 PM | $124.91 | Down $ -0.02 | $124.95 | $124.91 | 1,500 |
| 02:03 PM | $124.93 | Down $ -0.01 | $124.93 | $124.92 | 900 |
| 02:01 PM | $124.94 | Up $0.03 | $124.94 | $124.94 | 200 |
| 02:01 PM | $124.94 | Up $0.00 | $124.94 | $124.94 | 0 |
| 02:00 PM | $124.91 | Up $0.02 | $124.91 | $124.89 | 400 |
| 01:59 PM | $124.89 | Up $0.00 | $124.89 | $124.88 | 400 |
| 01:58 PM | $124.89 | Up $0.01 | $124.89 | $124.82 | 1,900 |
| 01:57 PM | $124.88 | Down $ -0.04 | $124.92 | $124.88 | 1,100 |
| 01:56 PM | $124.92 | Up $0.00 | $124.92 | $124.92 | 100 |
| 01:55 PM | $124.92 | Down $ -0.01 | $124.92 | $124.92 | 100 |
| 01:54 PM | $124.93 | Up $0.01 | $124.93 | $124.93 | 400 |
| 01:53 PM | $124.92 | Up $0.01 | $124.92 | $124.91 | 600 |
| 01:51 PM | $124.91 | Up $0.00 | $124.91 | $124.89 | 1,500 |
| 01:51 PM | $124.91 | Up $0.00 | $124.91 | $124.89 | 0 |
| 01:50 PM | $124.91 | Up $0.00 | $124.92 | $124.90 | 1,000 |
| 01:47 PM | $124.91 | Down $ -0.02 | $124.91 | $124.89 | 300 |
| 01:47 PM | $124.91 | Up $0.00 | $124.91 | $124.89 | 0 |
| 01:47 PM | $124.91 | Up $0.00 | $124.91 | $124.89 | 0 |
| 01:45 PM | $124.93 | Up $0.06 | $124.96 | $124.88 | 2,200 |
| 01:45 PM | $124.93 | Up $0.00 | $124.96 | $124.88 | 0 |
| 01:44 PM | $124.87 | Down $ -0.06 | $124.96 | $124.82 | 4,000 |
| 01:43 PM | $124.93 | Up $0.01 | $124.99 | $124.92 | 1,200 |
| 01:42 PM | $124.92 | Up $0.03 | $124.92 | $124.91 | 500 |
| 01:40 PM | $124.89 | Up $0.10 | $124.90 | $124.79 | 1,800 |
| 01:40 PM | $124.89 | Up $0.00 | $124.90 | $124.79 | 0 |
| 01:39 PM | $124.79 | Up $0.04 | $124.82 | $124.75 | 7,400 |
| 01:38 PM | $124.76 | Up $0.00 | $124.76 | $124.76 | 300 |
| 01:37 PM | $124.76 | Up $0.00 | $124.76 | $124.76 | 100 |
| 01:36 PM | $124.75 | Down $ -0.02 | $124.77 | $124.75 | 800 |
| 01:35 PM | $124.77 | Up $0.01 | $124.77 | $124.77 | 200 |
| 01:34 PM | $124.76 | Up $0.01 | $124.76 | $124.76 | 100 |
| 01:33 PM | $124.75 | Down $ -0.01 | $124.75 | $124.73 | 1,000 |
| 01:32 PM | $124.76 | Up $0.00 | $124.76 | $124.76 | 100 |
| 01:30 PM | $124.76 | Down $0.00 | $124.77 | $124.75 | 1,700 |
| 01:30 PM | $124.76 | Up $0.00 | $124.77 | $124.75 | 0 |
| 01:29 PM | $124.77 | Down $0.00 | $124.77 | $124.77 | 200 |
| 01:27 PM | $124.77 | Down $ -0.01 | $124.78 | $124.76 | 700 |
| 01:27 PM | $124.77 | Up $0.00 | $124.78 | $124.76 | 0 |
| 01:26 PM | $124.78 | Up $0.02 | $124.78 | $124.78 | 200 |
| 01:25 PM | $124.76 | Up $0.02 | $124.76 | $124.75 | 300 |
| 01:24 PM | $124.74 | Up $0.01 | $124.74 | $124.74 | 100 |
| 01:23 PM | $124.73 | Up $0.00 | $124.74 | $124.73 | 1,100 |
| 01:22 PM | $124.73 | Up $0.02 | $124.73 | $124.67 | 4,600 |
| 01:19 PM | $124.71 | Down $ -0.01 | $124.72 | $124.71 | 300 |
| 01:19 PM | $124.71 | Up $0.00 | $124.72 | $124.71 | 0 |
| 01:19 PM | $124.71 | Up $0.00 | $124.72 | $124.71 | 0 |
| 01:17 PM | $124.72 | Down $ -0.01 | $124.74 | $124.70 | 1,700 |
| 01:17 PM | $124.72 | Up $0.00 | $124.74 | $124.70 | 0 |
| 01:16 PM | $124.73 | Up $0.01 | $124.74 | $124.73 | 600 |
| 01:15 PM | $124.72 | Up $0.04 | $124.72 | $124.70 | 700 |
| 01:14 PM | $124.68 | Up $0.00 | $124.70 | $124.68 | 1,200 |
| 01:10 PM | $124.68 | Down $ -0.03 | $124.73 | $124.68 | 1,800 |
| 01:10 PM | $124.68 | Up $0.00 | $124.73 | $124.68 | 0 |
| 01:10 PM | $124.68 | Up $0.00 | $124.73 | $124.68 | 0 |
| 01:10 PM | $124.68 | Up $0.00 | $124.73 | $124.68 | 0 |
| 01:09 PM | $124.71 | Up $0.03 | $124.71 | $124.69 | 600 |
| 01:07 PM | $124.68 | Up $0.00 | $124.68 | $124.67 | 300 |
| 01:07 PM | $124.68 | Up $0.00 | $124.68 | $124.67 | 0 |
| 01:06 PM | $124.67 | Up $0.01 | $124.68 | $124.67 | 800 |
| 01:05 PM | $124.66 | Down $ -0.05 | $124.70 | $124.64 | 2,200 |
| 01:02 PM | $124.71 | Up $0.02 | $124.71 | $124.70 | 500 |
| 01:02 PM | $124.71 | Up $0.00 | $124.71 | $124.70 | 0 |
| 01:02 PM | $124.71 | Up $0.00 | $124.71 | $124.70 | 0 |
| 01:01 PM | $124.69 | Up $0.00 | $124.69 | $124.69 | 300 |
| 01:00 PM | $124.69 | Up $0.02 | $124.69 | $124.69 | 100 |
| 12:59 PM | $124.67 | Up $0.00 | $124.67 | $124.67 | 100 |
| 12:57 PM | $124.67 | Down $ -0.01 | $124.69 | $124.67 | 700 |
| 12:57 PM | $124.67 | Up $0.00 | $124.69 | $124.67 | 0 |
| 12:55 PM | $124.68 | Down $ -0.01 | $124.70 | $124.68 | 1,000 |
| 12:55 PM | $124.68 | Up $0.00 | $124.70 | $124.68 | 0 |
| 12:54 PM | $124.69 | Up $0.00 | $124.70 | $124.69 | 500 |
| 12:53 PM | $124.69 | Up $0.08 | $124.69 | $124.63 | 600 |
| 12:52 PM | $124.62 | Up $0.02 | $124.62 | $124.62 | 200 |
| 12:51 PM | $124.60 | Up $0.00 | $124.61 | $124.60 | 400 |
| 12:50 PM | $124.60 | Up $0.07 | $124.60 | $124.55 | 900 |
| 12:49 PM | $124.53 | Up $0.00 | $124.53 | $124.49 | 900 |
| 12:48 PM | $124.53 | Up $0.03 | $124.53 | $124.51 | 900 |
| 12:47 PM | $124.50 | Down $ -0.03 | $124.54 | $124.50 | 1,400 |
| 12:46 PM | $124.53 | Down $ -0.05 | $124.59 | $124.53 | 2,200 |
| 12:45 PM | $124.58 | Down $ -0.05 | $124.62 | $124.58 | 1,500 |
| 12:44 PM | $124.63 | Up $0.00 | $124.66 | $124.63 | 1,100 |
| 12:43 PM | $124.63 | Up $0.02 | $124.63 | $124.62 | 300 |
| 12:42 PM | $124.61 | Up $0.00 | $124.62 | $124.61 | 500 |
| 12:41 PM | $124.61 | Up $0.00 | $124.63 | $124.60 | 500 |
| 12:40 PM | $124.61 | Down $ -0.03 | $124.62 | $124.57 | 1,500 |
| 12:39 PM | $124.64 | Down $ -0.03 | $124.68 | $124.64 | 1,300 |
| 12:38 PM | $124.67 | Up $0.01 | $124.68 | $124.66 | 1,300 |
| 12:37 PM | $124.66 | Up $0.04 | $124.66 | $124.62 | 700 |
| 12:36 PM | $124.62 | Up $0.04 | $124.62 | $124.60 | 300 |
| 12:35 PM | $124.58 | Down $ -0.02 | $124.61 | $124.58 | 500 |
| 12:34 PM | $124.60 | Up $0.02 | $124.60 | $124.60 | 300 |
| 12:33 PM | $124.58 | Down $ -0.04 | $124.61 | $124.58 | 1,000 |
| 12:30 PM | $124.62 | Down $ -0.05 | $124.68 | $124.62 | 1,700 |
| 12:30 PM | $124.62 | Up $0.00 | $124.68 | $124.62 | 0 |
| 12:30 PM | $124.62 | Up $0.00 | $124.68 | $124.62 | 0 |
| 12:29 PM | $124.68 | Down $ -0.01 | $124.68 | $124.68 | 100 |
| 12:28 PM | $124.68 | Up $0.00 | $124.68 | $124.68 | 200 |
| 12:27 PM | $124.68 | Down $ -0.02 | $124.68 | $124.68 | 100 |
| 12:26 PM | $124.70 | Down $ -0.02 | $124.75 | $124.70 | 6,700 |
| 12:25 PM | $124.72 | Up $0.01 | $124.72 | $124.71 | 400 |
| 12:24 PM | $124.71 | Down $ -0.01 | $124.72 | $124.71 | 1,300 |
| 12:23 PM | $124.72 | Up $0.10 | $124.72 | $124.62 | 1,700 |
| 12:22 PM | $124.62 | Up $0.00 | $124.63 | $124.61 | 500 |
| 12:21 PM | $124.62 | Up $0.00 | $124.62 | $124.61 | 500 |
| 12:20 PM | $124.62 | Down $0.00 | $124.62 | $124.62 | 100 |
| 12:19 PM | $124.63 | Up $0.03 | $124.63 | $124.62 | 700 |
| 12:18 PM | $124.60 | Up $0.00 | $124.61 | $124.59 | 600 |
| 12:17 PM | $124.60 | Down $ -0.04 | $124.63 | $124.60 | 400 |
| 12:16 PM | $124.64 | Up $0.02 | $124.65 | $124.62 | 700 |
| 12:15 PM | $124.62 | Down $ -0.01 | $124.65 | $124.62 | 600 |
| 12:14 PM | $124.63 | Down $ -0.03 | $124.67 | $124.63 | 500 |
| 12:13 PM | $124.66 | Up $0.02 | $124.66 | $124.63 | 1,100 |
| 12:12 PM | $124.64 | Down $ -0.03 | $124.68 | $124.64 | 500 |
| 12:11 PM | $124.67 | Down $ -0.02 | $124.69 | $124.67 | 600 |
| 12:10 PM | $124.69 | Down $ -0.03 | $124.70 | $124.63 | 2,100 |
| 12:09 PM | $124.72 | Down $ -0.12 | $124.84 | $124.69 | 4,800 |
| 12:07 PM | $124.84 | Down $ -0.02 | $124.87 | $124.84 | 1,100 |
| 12:07 PM | $124.84 | Up $0.00 | $124.87 | $124.84 | 0 |
| 12:06 PM | $124.86 | Down $ -0.01 | $124.86 | $124.86 | 100 |
| 12:05 PM | $124.87 | Up $0.05 | $124.87 | $124.83 | 1,300 |
| 12:04 PM | $124.82 | Up $0.00 | $124.83 | $124.82 | 200 |
| 12:03 PM | $124.82 | Down $ -0.05 | $124.86 | $124.82 | 800 |
| 12:02 PM | $124.87 | Down $ -0.02 | $124.89 | $124.87 | 400 |
| 12:01 PM | $124.89 | Up $0.01 | $124.89 | $124.89 | 400 |
| 12:00 PM | $124.88 | Down $ -0.03 | $124.90 | $124.88 | 1,000 |
| 11:59 AM | $124.91 | Up $0.01 | $124.91 | $124.91 | 100 |
| 11:58 AM | $124.90 | Up $0.01 | $124.90 | $124.89 | 600 |
| 11:57 AM | $124.89 | Down $ -0.05 | $124.94 | $124.89 | 900 |
| 11:56 AM | $124.94 | Down $ -0.02 | $124.96 | $124.94 | 500 |
| 11:55 AM | $124.96 | Up $0.00 | $124.96 | $124.96 | 100 |
| 11:54 AM | $124.95 | Down $ -0.01 | $124.95 | $124.95 | 100 |
| 11:53 AM | $124.96 | Down $ -0.02 | $124.99 | $124.91 | 2,000 |
| 11:52 AM | $124.98 | Up $0.01 | $125.03 | $124.96 | 16,600 |
| 11:51 AM | $124.97 | Up $0.03 | $124.97 | $124.94 | 700 |
| 11:50 AM | $124.94 | Up $0.02 | $124.94 | $124.94 | 400 |
| 11:49 AM | $124.92 | Up $0.00 | $124.92 | $124.92 | 100 |
| 11:47 AM | $124.92 | Up $0.01 | $124.92 | $124.92 | 100 |
| 11:47 AM | $124.92 | Up $0.00 | $124.92 | $124.92 | 0 |
| 11:46 AM | $124.91 | Down $ -0.03 | $124.94 | $124.91 | 1,100 |
| 11:45 AM | $124.94 | Up $0.02 | $124.94 | $124.94 | 200 |
| 11:44 AM | $124.92 | Down $ -0.02 | $124.95 | $124.92 | 1,200 |
| 11:41 AM | $124.94 | Down $0.00 | $124.95 | $124.91 | 1,100 |
| 11:41 AM | $124.94 | Up $0.00 | $124.95 | $124.91 | 0 |
| 11:41 AM | $124.94 | Up $0.00 | $124.95 | $124.91 | 0 |
| 11:40 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 100 |
| 11:39 AM | $124.94 | Down $ -0.04 | $124.98 | $124.93 | 1,600 |
| 11:38 AM | $124.98 | Up $0.01 | $124.98 | $124.97 | 1,700 |
| 11:37 AM | $124.97 | Up $0.01 | $124.97 | $124.97 | 100 |
| 11:36 AM | $124.96 | Up $0.03 | $124.97 | $124.95 | 700 |
| 11:35 AM | $124.93 | Up $0.08 | $124.93 | $124.88 | 3,100 |
| 11:34 AM | $124.85 | Up $0.08 | $124.86 | $124.77 | 1,600 |
| 11:32 AM | $124.77 | Down $ -0.07 | $124.83 | $124.75 | 6,700 |
| 11:32 AM | $124.77 | Up $0.00 | $124.83 | $124.75 | 0 |
| 11:31 AM | $124.84 | Down $ -0.01 | $124.87 | $124.84 | 1,400 |
| 11:30 AM | $124.85 | Up $0.04 | $124.85 | $124.82 | 1,400 |
| 11:29 AM | $124.81 | Up $0.03 | $124.83 | $124.79 | 1,300 |
| 11:28 AM | $124.78 | Down $0.00 | $124.78 | $124.75 | 1,100 |
| 11:27 AM | $124.79 | Up $0.02 | $124.79 | $124.74 | 2,300 |
| 11:26 AM | $124.77 | Up $0.00 | $124.77 | $124.77 | 300 |
| 11:25 AM | $124.77 | Down $ -0.02 | $124.80 | $124.77 | 1,800 |
| 11:24 AM | $124.79 | Up $0.01 | $124.79 | $124.75 | 1,600 |
| 11:23 AM | $124.78 | Up $0.10 | $124.83 | $124.70 | 6,000 |
| 11:22 AM | $124.68 | Up $0.04 | $124.68 | $124.68 | 300 |
| 11:21 AM | $124.64 | Up $0.05 | $124.68 | $124.61 | 700 |
| 11:20 AM | $124.59 | Down $ -0.08 | $124.65 | $124.59 | 2,400 |
| 11:19 AM | $124.67 | Up $0.02 | $124.67 | $124.66 | 400 |
| 11:18 AM | $124.65 | Up $0.00 | $124.65 | $124.65 | 100 |
| 11:17 AM | $124.65 | Up $0.00 | $124.67 | $124.65 | 900 |
| 11:16 AM | $124.65 | Up $0.03 | $124.65 | $124.63 | 300 |
| 11:15 AM | $124.62 | Down $ -0.01 | $124.63 | $124.58 | 2,600 |
| 11:14 AM | $124.63 | Up $0.01 | $124.64 | $124.62 | 500 |
| 11:13 AM | $124.62 | Up $0.02 | $124.62 | $124.61 | 500 |
| 11:12 AM | $124.60 | Up $0.02 | $124.60 | $124.58 | 300 |
| 11:11 AM | $124.58 | Down $ -0.02 | $124.58 | $124.53 | 1,000 |
| 11:10 AM | $124.60 | Up $0.04 | $124.62 | $124.56 | 2,900 |
| 11:09 AM | $124.56 | Down $ -0.07 | $124.60 | $124.46 | 3,900 |
| 11:08 AM | $124.63 | Up $0.08 | $124.63 | $124.54 | 1,200 |
| 11:07 AM | $124.55 | Up $0.03 | $124.55 | $124.55 | 200 |
| 11:06 AM | $124.52 | Up $0.06 | $124.61 | $124.47 | 3,000 |
| 11:04 AM | $124.46 | Up $0.08 | $124.46 | $124.40 | 800 |
| 11:04 AM | $124.46 | Up $0.00 | $124.46 | $124.40 | 0 |
| 11:02 AM | $124.38 | Up $0.02 | $124.38 | $124.38 | 100 |
| 11:02 AM | $124.38 | Up $0.00 | $124.38 | $124.38 | 0 |
| 11:01 AM | $124.36 | Down $ -0.01 | $124.40 | $124.36 | 400 |
| 11:00 AM | $124.37 | Up $0.03 | $124.38 | $124.33 | 600 |
| 10:58 AM | $124.34 | Up $0.08 | $124.40 | $124.27 | 800 |
| 10:58 AM | $124.34 | Up $0.00 | $124.40 | $124.27 | 0 |
| 10:57 AM | $124.26 | Down $ -0.02 | $124.26 | $124.26 | 100 |
| 10:56 AM | $124.28 | Down $ -0.01 | $124.30 | $124.28 | 400 |
| 10:55 AM | $124.29 | Down $ -0.03 | $124.30 | $124.29 | 300 |
| 10:54 AM | $124.32 | Down $ -0.02 | $124.32 | $124.30 | 500 |
| 10:53 AM | $124.34 | Down $ -0.13 | $124.44 | $124.34 | 700 |
| 10:52 AM | $124.47 | Up $0.03 | $124.49 | $124.46 | 1,600 |
| 10:51 AM | $124.44 | Up $0.04 | $124.44 | $124.37 | 1,600 |
| 10:50 AM | $124.40 | Up $0.03 | $124.40 | $124.40 | 100 |
| 10:49 AM | $124.37 | Down $ -0.01 | $124.39 | $124.37 | 300 |
| 10:46 AM | $124.38 | Down $ -0.01 | $124.39 | $124.38 | 200 |
| 10:46 AM | $124.38 | Up $0.00 | $124.39 | $124.38 | 0 |
| 10:46 AM | $124.38 | Up $0.00 | $124.39 | $124.38 | 0 |
| 10:45 AM | $124.39 | Up $0.04 | $124.41 | $124.36 | 1,200 |
| 10:44 AM | $124.35 | Up $0.02 | $124.35 | $124.34 | 500 |
| 10:43 AM | $124.33 | Down $ -0.01 | $124.36 | $124.33 | 200 |
| 10:42 AM | $124.34 | Up $0.00 | $124.34 | $124.31 | 700 |
| 10:40 AM | $124.34 | Up $0.04 | $124.35 | $124.34 | 800 |
| 10:40 AM | $124.34 | Up $0.00 | $124.35 | $124.34 | 0 |
| 10:39 AM | $124.30 | Down $ -0.01 | $124.30 | $124.30 | 400 |
| 10:37 AM | $124.31 | Down $ -0.09 | $124.38 | $124.31 | 2,000 |
| 10:37 AM | $124.31 | Up $0.00 | $124.38 | $124.31 | 0 |
| 10:36 AM | $124.40 | Down $ -0.04 | $124.41 | $124.32 | 3,600 |
| 10:35 AM | $124.44 | Down $ -0.03 | $124.48 | $124.44 | 1,300 |
| 10:34 AM | $124.47 | Down $ -0.01 | $124.47 | $124.47 | 200 |
| 10:33 AM | $124.48 | Up $0.00 | $124.48 | $124.47 | 300 |
| 10:32 AM | $124.48 | Up $0.03 | $124.48 | $124.48 | 200 |
| 10:31 AM | $124.45 | Up $0.04 | $124.48 | $124.42 | 1,000 |
| 10:30 AM | $124.41 | Down $ -0.01 | $124.43 | $124.41 | 800 |
| 10:28 AM | $124.42 | Up $0.01 | $124.42 | $124.40 | 1,100 |
| 10:28 AM | $124.42 | Up $0.00 | $124.42 | $124.40 | 0 |
| 10:27 AM | $124.41 | Down $ -0.11 | $124.49 | $124.41 | 1,500 |
| 10:26 AM | $124.52 | Down $ -0.04 | $124.54 | $124.48 | 2,100 |
| 10:25 AM | $124.56 | Down $ -0.08 | $124.61 | $124.56 | 700 |
| 10:24 AM | $124.64 | Up $0.03 | $124.64 | $124.58 | 1,000 |
| 10:23 AM | $124.61 | Up $0.02 | $124.64 | $124.61 | 400 |
| 10:22 AM | $124.59 | Down $ -0.03 | $124.59 | $124.59 | 100 |
| 10:21 AM | $124.62 | Up $0.03 | $124.62 | $124.62 | 100 |
| 10:20 AM | $124.59 | Down $ -0.01 | $124.62 | $124.59 | 1,100 |
| 10:19 AM | $124.60 | Down $ -0.03 | $124.63 | $124.60 | 1,700 |
| 10:18 AM | $124.63 | Up $0.01 | $124.63 | $124.59 | 1,000 |
| 10:17 AM | $124.62 | Down $ -0.03 | $124.64 | $124.62 | 400 |
| 10:16 AM | $124.65 | Up $0.05 | $124.67 | $124.63 | 700 |
| 10:15 AM | $124.60 | Down $ -0.01 | $124.60 | $124.60 | 100 |
| 10:14 AM | $124.61 | Up $0.04 | $124.61 | $124.60 | 400 |
| 10:13 AM | $124.57 | Down $ -0.03 | $124.59 | $124.57 | 500 |
| 10:12 AM | $124.60 | Up $0.01 | $124.63 | $124.58 | 1,100 |
| 10:11 AM | $124.59 | Down $ -0.03 | $124.62 | $124.59 | 500 |
| 10:10 AM | $124.62 | Up $0.01 | $124.63 | $124.59 | 600 |
| 10:08 AM | $124.61 | Up $0.05 | $124.61 | $124.54 | 1,300 |
| 10:08 AM | $124.61 | Up $0.00 | $124.61 | $124.54 | 0 |
| 10:07 AM | $124.56 | Down $ -0.05 | $124.56 | $124.56 | 400 |
| 10:06 AM | $124.61 | Down $ -0.02 | $124.62 | $124.60 | 700 |
| 10:05 AM | $124.63 | Down $ -0.02 | $124.66 | $124.63 | 600 |
| 10:04 AM | $124.65 | Down $ -0.01 | $124.65 | $124.64 | 800 |
| 10:03 AM | $124.66 | Down $ -0.01 | $124.66 | $124.58 | 2,000 |
| 10:02 AM | $124.67 | Down $ -0.04 | $124.69 | $124.67 | 300 |
| 10:01 AM | $124.71 | Up $0.01 | $124.72 | $124.70 | 500 |
| 10:00 AM | $124.70 | Up $0.06 | $124.70 | $124.59 | 1,600 |
| 09:59 AM | $124.64 | Down $ -0.04 | $124.66 | $124.64 | 800 |
| 09:58 AM | $124.68 | Up $0.07 | $124.68 | $124.62 | 1,500 |
| 09:57 AM | $124.61 | Down $ -0.14 | $124.72 | $124.61 | 600 |
| 09:56 AM | $124.75 | Up $0.02 | $124.77 | $124.75 | 900 |
| 09:55 AM | $124.73 | Down $ -0.05 | $124.78 | $124.73 | 800 |
| 09:54 AM | $124.78 | Up $0.07 | $124.82 | $124.74 | 4,700 |
| 09:53 AM | $124.71 | Up $0.03 | $124.72 | $124.71 | 1,000 |
| 09:52 AM | $124.68 | Down $ -0.02 | $124.69 | $124.62 | 2,000 |
| 09:51 AM | $124.70 | Up $0.03 | $124.74 | $124.61 | 2,400 |
| 09:50 AM | $124.67 | Down $ -0.05 | $124.71 | $124.67 | 900 |
| 09:49 AM | $124.72 | Up $0.03 | $124.72 | $124.63 | 2,100 |
| 09:48 AM | $124.69 | Up $0.03 | $124.69 | $124.67 | 1,100 |
| 09:47 AM | $124.66 | Down $ -0.02 | $124.72 | $124.59 | 5,600 |
| 09:46 AM | $124.68 | Up $0.10 | $124.70 | $124.60 | 1,500 |
| 09:45 AM | $124.58 | Up $0.04 | $124.59 | $124.53 | 700 |
| 09:44 AM | $124.54 | Down $ -0.06 | $124.57 | $124.54 | 400 |
| 09:43 AM | $124.60 | Up $0.02 | $124.60 | $124.44 | 3,900 |
| 09:42 AM | $124.58 | Up $0.07 | $124.62 | $124.48 | 2,400 |
| 09:41 AM | $124.51 | Down $ -0.12 | $124.62 | $124.47 | 1,700 |
| 09:40 AM | $124.63 | Up $0.29 | $124.68 | $124.35 | 6,100 |
| 09:39 AM | $124.34 | Down $ -0.01 | $124.43 | $124.34 | 200 |
| 09:38 AM | $124.35 | Down $ -0.13 | $124.38 | $124.35 | 200 |
| 09:37 AM | $124.48 | Up $0.12 | $124.48 | $124.34 | 400 |
| 09:36 AM | $124.36 | Up $0.16 | $124.36 | $124.33 | 400 |
| 09:35 AM | $124.20 | Down $ -0.04 | $124.20 | $124.20 | 100 |
| 09:33 AM | $124.24 | Down $ -0.25 | $124.39 | $124.24 | 1,400 |
| 09:33 AM | $124.24 | Up $0.00 | $124.39 | $124.24 | 0 |
| 09:32 AM | $124.49 | Down $ -0.03 | $124.50 | $124.49 | 200 |
| 09:31 AM | $124.52 | Down $ -0.21 | $124.52 | $124.52 | 100 |
| 09:30 AM | $124.73 | Up $0.39 | $124.73 | $124.51 | 6,000 |
| Previous close | $124.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $124.98 | $124.90 | $125.00 | $124.49 | 1,787,700 |
| 08-05-2025 | $124.34 | $123.97 | $124.75 | $123.95 | 880,800 |
| 07-05-2025 | $123.70 | $123.86 | $124.01 | $123.28 | 904,000 |
| 06-05-2025 | $122.48 | $123.01 | $123.01 | $122.17 | 1,017,600 |
| 05-05-2025 | $122.46 | $122.40 | $122.74 | $122.28 | 448,100 |
| 02-05-2025 | $122.00 | $121.80 | $122.25 | $121.61 | 830,000 |
| 01-05-2025 | $121.09 | $120.56 | $121.56 | $120.34 | 657,100 |
| 30-04-2025 | $121.08 | $119.73 | $121.25 | $119.48 | 1,996,900 |
| 29-04-2025 | $120.23 | $119.68 | $120.42 | $119.61 | 1,496,500 |
| 28-04-2025 | $119.39 | $119.49 | $119.50 | $118.92 | 2,400,200 |
| 25-04-2025 | $118.73 | $117.65 | $118.77 | $117.65 | 1,535,700 |
| 24-04-2025 | $118.48 | $118.38 | $118.67 | $118.27 | 606,800 |
| 23-04-2025 | $117.56 | $117.55 | $117.81 | $117.02 | 1,051,700 |
| 22-04-2025 | $116.88 | $116.74 | $117.48 | $116.56 | 1,699,300 |
| 21-04-2025 | $115.20 | $114.91 | $115.38 | $114.36 | 753,500 |
| 17-04-2025 | $115.68 | $115.34 | $116.26 | $115.26 | 1,325,300 |
| 16-04-2025 | $115.12 | $114.99 | $115.19 | $113.79 | 1,778,800 |
| 15-04-2025 | $114.53 | $114.59 | $114.77 | $114.08 | 1,995,000 |
| 14-04-2025 | $113.63 | $113.12 | $113.99 | $113.07 | 1,775,700 |
| 11-04-2025 | $113.39 | $112.70 | $114.07 | $112.47 | 2,303,200 |
| 10-04-2025 | $110.21 | $110.45 | $111.03 | $109.01 | 2,796,600 |
| 09-04-2025 | $113.98 | $108.99 | $114.61 | $108.33 | 3,120,200 |
| 08-04-2025 | $107.01 | $111.44 | $111.64 | $106.91 | 5,759,100 |
| 07-04-2025 | $110.64 | $110.85 | $112.13 | $110.13 | 3,155,900 |
| 04-04-2025 | $112.96 | $113.33 | $114.15 | $112.38 | 2,595,200 |
| 03-04-2025 | $118.51 | $119.22 | $119.37 | $118.23 | 1,790,800 |
| 02-04-2025 | $121.52 | $119.61 | $121.55 | $119.61 | 1,939,500 |
| 01-04-2025 | $119.68 | $119.53 | $119.73 | $119.21 | 1,127,000 |
| 31-03-2025 | $118.77 | $118.73 | $119.33 | $118.56 | 1,220,100 |
| 28-03-2025 | $119.22 | $119.61 | $119.77 | $119.08 | 1,812,000 |
Graphs are not available, please refer to the detailed table