Quotes and Market Data
Find a quote
NATIONAL BANK OF CANADA
140.52 Up 0.88 (0.63 %)
Delayed : 2025/06/30 17:00:00
- Previous close $139.64
- Opening $138.94
- Price Ask $140.25
- Price Bid $140.25
- Size Bid 1
- Size Ask 1
- Today High $140.79
- Today Low $138.47
- 52 Weeks High $141.15
- 52 Weeks Low $106.67
- Volume 5,800,457
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $140.52 | Up $0.09 | $140.52 | $140.52 | 609,900 |
| 03:59 PM | $140.43 | Down $ -0.03 | $140.51 | $140.39 | 38,800 |
| 03:58 PM | $140.46 | Up $0.01 | $140.49 | $140.44 | 19,600 |
| 03:57 PM | $140.45 | Down $ -0.04 | $140.50 | $140.45 | 17,700 |
| 03:56 PM | $140.49 | Up $0.10 | $140.51 | $140.41 | 13,800 |
| 03:55 PM | $140.39 | Down $ -0.05 | $140.48 | $140.38 | 14,200 |
| 03:54 PM | $140.44 | Down $ -0.04 | $140.51 | $140.44 | 18,000 |
| 03:53 PM | $140.48 | Up $0.01 | $140.51 | $140.48 | 9,300 |
| 03:52 PM | $140.47 | Down $ -0.01 | $140.49 | $140.46 | 6,800 |
| 03:51 PM | $140.48 | Up $0.03 | $140.51 | $140.44 | 10,200 |
| 03:50 PM | $140.45 | Up $0.15 | $140.53 | $140.32 | 19,500 |
| 03:49 PM | $140.30 | Down $ -0.05 | $140.36 | $140.29 | 4,400 |
| 03:48 PM | $140.35 | Up $0.00 | $140.40 | $140.34 | 7,700 |
| 03:47 PM | $140.35 | Down $ -0.06 | $140.43 | $140.34 | 6,100 |
| 03:46 PM | $140.41 | Up $0.00 | $140.44 | $140.41 | 2,300 |
| 03:45 PM | $140.41 | Down $ -0.05 | $140.47 | $140.41 | 3,700 |
| 03:44 PM | $140.46 | Up $0.02 | $140.46 | $140.44 | 2,400 |
| 03:43 PM | $140.44 | Up $0.00 | $140.46 | $140.41 | 4,400 |
| 03:42 PM | $140.44 | Down $ -0.05 | $140.47 | $140.37 | 6,400 |
| 03:41 PM | $140.49 | Down $ -0.01 | $140.50 | $140.48 | 500 |
| 03:40 PM | $140.50 | Up $0.03 | $140.50 | $140.46 | 3,500 |
| 03:39 PM | $140.47 | Down $ -0.02 | $140.50 | $140.45 | 3,800 |
| 03:38 PM | $140.49 | Up $0.03 | $140.49 | $140.45 | 4,000 |
| 03:37 PM | $140.46 | Down $ -0.03 | $140.48 | $140.45 | 3,400 |
| 03:36 PM | $140.49 | Down $ -0.05 | $140.53 | $140.43 | 5,200 |
| 03:35 PM | $140.54 | Up $0.08 | $140.56 | $140.47 | 6,400 |
| 03:34 PM | $140.46 | Down $ -0.04 | $140.50 | $140.46 | 1,500 |
| 03:33 PM | $140.50 | Up $0.00 | $140.52 | $140.50 | 1,400 |
| 03:32 PM | $140.50 | Down $ -0.01 | $140.53 | $140.49 | 2,300 |
| 03:31 PM | $140.51 | Down $ -0.02 | $140.58 | $140.51 | 3,900 |
| 03:30 PM | $140.53 | Down $ -0.12 | $140.66 | $140.51 | 8,200 |
| 03:29 PM | $140.65 | Down $ -0.07 | $140.73 | $140.62 | 5,200 |
| 03:28 PM | $140.72 | Up $0.05 | $140.73 | $140.70 | 1,000 |
| 03:27 PM | $140.67 | Up $0.00 | $140.69 | $140.67 | 900 |
| 03:26 PM | $140.67 | Down $ -0.06 | $140.73 | $140.67 | 1,800 |
| 03:25 PM | $140.73 | Up $0.01 | $140.73 | $140.71 | 600 |
| 03:24 PM | $140.72 | Down $ -0.03 | $140.76 | $140.72 | 2,600 |
| 03:23 PM | $140.75 | Up $0.00 | $140.75 | $140.75 | 800 |
| 03:22 PM | $140.75 | Up $0.01 | $140.75 | $140.75 | 500 |
| 03:20 PM | $140.74 | Down $ -0.02 | $140.77 | $140.74 | 1,500 |
| 03:20 PM | $140.74 | Up $0.00 | $140.77 | $140.74 | 0 |
| 03:19 PM | $140.76 | Down $ -0.01 | $140.79 | $140.75 | 3,500 |
| 03:18 PM | $140.77 | Up $0.03 | $140.77 | $140.77 | 100 |
| 03:17 PM | $140.74 | Up $0.01 | $140.78 | $140.72 | 2,700 |
| 03:16 PM | $140.73 | Up $0.04 | $140.74 | $140.67 | 6,200 |
| 03:15 PM | $140.69 | Up $0.02 | $140.73 | $140.67 | 2,900 |
| 03:14 PM | $140.67 | Up $0.01 | $140.69 | $140.66 | 1,100 |
| 03:13 PM | $140.66 | Up $0.01 | $140.66 | $140.65 | 600 |
| 03:12 PM | $140.65 | Up $0.02 | $140.65 | $140.65 | 200 |
| 03:11 PM | $140.63 | Down $ -0.01 | $140.64 | $140.63 | 500 |
| 03:10 PM | $140.64 | Up $0.06 | $140.69 | $140.59 | 4,600 |
| 03:09 PM | $140.58 | Down $ -0.06 | $140.62 | $140.57 | 3,100 |
| 03:08 PM | $140.64 | Up $0.03 | $140.64 | $140.61 | 400 |
| 03:07 PM | $140.61 | Up $0.03 | $140.61 | $140.58 | 800 |
| 03:06 PM | $140.58 | Down $ -0.02 | $140.59 | $140.58 | 500 |
| 03:03 PM | $140.60 | Down $ -0.02 | $140.62 | $140.59 | 2,500 |
| 03:03 PM | $140.60 | Up $0.00 | $140.62 | $140.59 | 0 |
| 03:03 PM | $140.60 | Up $0.00 | $140.62 | $140.59 | 0 |
| 03:02 PM | $140.62 | Up $0.05 | $140.62 | $140.58 | 2,100 |
| 03:01 PM | $140.57 | Up $0.03 | $140.57 | $140.53 | 3,000 |
| 03:00 PM | $140.54 | Down $ -0.01 | $140.54 | $140.53 | 300 |
| 02:59 PM | $140.55 | Down $ -0.01 | $140.57 | $140.54 | 2,300 |
| 02:58 PM | $140.56 | Up $0.03 | $140.57 | $140.52 | 1,900 |
| 02:57 PM | $140.53 | Up $0.00 | $140.54 | $140.51 | 1,200 |
| 02:56 PM | $140.53 | Up $0.02 | $140.54 | $140.51 | 3,600 |
| 02:55 PM | $140.51 | Up $0.05 | $140.53 | $140.49 | 2,400 |
| 02:54 PM | $140.46 | Up $0.03 | $140.46 | $140.44 | 800 |
| 02:53 PM | $140.43 | Down $ -0.03 | $140.48 | $140.42 | 126,500 |
| 02:52 PM | $140.46 | Up $0.00 | $140.46 | $140.44 | 600 |
| 02:51 PM | $140.46 | Up $0.01 | $140.46 | $140.46 | 100 |
| 02:50 PM | $140.45 | Down $ -0.03 | $140.51 | $140.44 | 4,800 |
| 02:49 PM | $140.48 | Up $0.08 | $140.48 | $140.40 | 1,100 |
| 02:48 PM | $140.40 | Up $0.01 | $140.40 | $140.40 | 200 |
| 02:47 PM | $140.39 | Up $0.01 | $140.39 | $140.39 | 200 |
| 02:46 PM | $140.38 | Up $0.03 | $140.40 | $140.37 | 700 |
| 02:45 PM | $140.35 | Up $0.11 | $140.37 | $140.27 | 2,600 |
| 02:44 PM | $140.24 | Down $ -0.08 | $140.31 | $140.24 | 1,000 |
| 02:43 PM | $140.32 | Down $ -0.02 | $140.34 | $140.31 | 1,100 |
| 02:42 PM | $140.34 | Down $ -0.13 | $140.50 | $140.34 | 7,000 |
| 02:41 PM | $140.47 | Down $ -0.01 | $140.47 | $140.45 | 400 |
| 02:40 PM | $140.48 | Up $0.00 | $140.48 | $140.48 | 200 |
| 02:39 PM | $140.48 | Up $0.00 | $140.49 | $140.46 | 1,700 |
| 02:38 PM | $140.48 | Down $ -0.01 | $140.50 | $140.47 | 3,400 |
| 02:37 PM | $140.49 | Up $0.03 | $140.49 | $140.46 | 700 |
| 02:36 PM | $140.46 | Up $0.01 | $140.50 | $140.46 | 1,500 |
| 02:35 PM | $140.45 | Down $ -0.03 | $140.50 | $140.45 | 1,500 |
| 02:34 PM | $140.48 | Down $ -0.01 | $140.52 | $140.47 | 3,500 |
| 02:33 PM | $140.49 | Down $ -0.03 | $140.53 | $140.49 | 1,700 |
| 02:32 PM | $140.52 | Up $0.02 | $140.52 | $140.52 | 200 |
| 02:31 PM | $140.50 | Down $ -0.10 | $140.59 | $140.43 | 4,600 |
| 02:30 PM | $140.60 | Up $0.05 | $140.69 | $140.55 | 6,100 |
| 02:29 PM | $140.55 | Up $0.05 | $140.55 | $140.48 | 3,400 |
| 02:27 PM | $140.51 | Down $0.00 | $140.52 | $140.50 | 800 |
| 02:27 PM | $140.51 | Up $0.00 | $140.52 | $140.50 | 0 |
| 02:26 PM | $140.51 | Down $ -0.01 | $140.51 | $140.51 | 200 |
| 02:25 PM | $140.52 | Up $0.03 | $140.55 | $140.46 | 4,500 |
| 02:24 PM | $140.49 | Down $ -0.08 | $140.57 | $140.49 | 79,200 |
| 02:23 PM | $140.57 | Up $0.00 | $140.61 | $140.56 | 5,200 |
| 02:22 PM | $140.57 | Up $0.09 | $140.57 | $140.51 | 600 |
| 02:21 PM | $140.48 | Up $0.02 | $140.51 | $140.47 | 1,000 |
| 02:20 PM | $140.46 | Up $0.07 | $140.52 | $140.37 | 39,300 |
| 02:19 PM | $140.39 | Up $0.17 | $140.39 | $140.21 | 4,100 |
| 02:18 PM | $140.22 | Down $ -0.04 | $140.25 | $140.20 | 2,300 |
| 02:17 PM | $140.26 | Up $0.04 | $140.26 | $140.21 | 3,700 |
| 02:16 PM | $140.22 | Up $0.23 | $140.22 | $140.02 | 5,300 |
| 02:15 PM | $139.99 | Down $ -0.02 | $139.99 | $139.99 | 100 |
| 02:14 PM | $140.01 | Up $0.02 | $140.03 | $140.00 | 2,200 |
| 02:13 PM | $139.99 | Up $0.00 | $140.00 | $139.99 | 500 |
| 02:12 PM | $139.99 | Up $0.03 | $139.99 | $139.96 | 2,100 |
| 02:11 PM | $139.96 | Down $ -0.09 | $140.05 | $139.95 | 5,000 |
| 02:10 PM | $140.05 | Up $0.05 | $140.05 | $140.00 | 2,000 |
| 02:09 PM | $140.00 | Up $0.01 | $140.00 | $139.99 | 1,100 |
| 02:08 PM | $139.99 | Down $ -0.01 | $140.00 | $139.98 | 500 |
| 02:07 PM | $140.00 | Up $0.01 | $140.00 | $139.98 | 1,000 |
| 02:06 PM | $139.99 | Up $0.02 | $140.03 | $139.99 | 3,500 |
| 02:05 PM | $139.98 | Up $0.03 | $139.98 | $139.92 | 4,400 |
| 02:04 PM | $139.94 | Up $0.10 | $139.94 | $139.85 | 7,600 |
| 02:03 PM | $139.84 | Down $ -0.06 | $139.90 | $139.81 | 6,900 |
| 02:02 PM | $139.90 | Down $ -0.06 | $139.96 | $139.89 | 4,800 |
| 02:01 PM | $139.96 | Up $0.00 | $139.98 | $139.93 | 3,500 |
| 02:00 PM | $139.96 | Down $ -0.06 | $140.02 | $139.96 | 12,600 |
| 01:59 PM | $140.02 | Down $ -0.01 | $140.02 | $140.01 | 1,100 |
| 01:58 PM | $140.03 | Down $ -0.01 | $140.03 | $139.98 | 20,500 |
| 01:57 PM | $140.04 | Up $0.03 | $140.06 | $139.97 | 2,600 |
| 01:56 PM | $140.01 | Up $0.04 | $140.09 | $139.98 | 10,400 |
| 01:55 PM | $139.97 | Up $0.14 | $139.97 | $139.85 | 49,500 |
| 01:54 PM | $139.83 | Down $ -0.01 | $139.87 | $139.78 | 14,400 |
| 01:53 PM | $139.84 | Up $0.00 | $139.84 | $139.84 | 100 |
| 01:52 PM | $139.84 | Down $ -0.02 | $139.88 | $139.80 | 1,300 |
| 01:51 PM | $139.86 | Down $ -0.04 | $139.89 | $139.84 | 2,400 |
| 01:50 PM | $139.90 | Up $0.00 | $139.90 | $139.89 | 600 |
| 01:49 PM | $139.90 | Up $0.04 | $139.90 | $139.85 | 700 |
| 01:48 PM | $139.86 | Up $0.09 | $139.86 | $139.78 | 3,000 |
| 01:47 PM | $139.77 | Up $0.01 | $139.79 | $139.77 | 300 |
| 01:46 PM | $139.76 | Up $0.02 | $139.76 | $139.76 | 200 |
| 01:45 PM | $139.74 | Down $ -0.07 | $139.82 | $139.73 | 2,100 |
| 01:44 PM | $139.81 | Up $0.09 | $139.87 | $139.72 | 29,400 |
| 01:42 PM | $139.72 | Down $ -0.01 | $139.76 | $139.71 | 1,500 |
| 01:42 PM | $139.72 | Up $0.00 | $139.76 | $139.71 | 0 |
| 01:41 PM | $139.73 | Up $0.08 | $139.73 | $139.67 | 600 |
| 01:39 PM | $139.65 | Down $ -0.10 | $139.74 | $139.59 | 4,100 |
| 01:39 PM | $139.65 | Up $0.00 | $139.74 | $139.59 | 0 |
| 01:37 PM | $139.76 | Up $0.00 | $139.76 | $139.76 | 200 |
| 01:37 PM | $139.76 | Up $0.00 | $139.76 | $139.76 | 0 |
| 01:35 PM | $139.75 | Down $ -0.02 | $139.76 | $139.75 | 400 |
| 01:35 PM | $139.75 | Up $0.00 | $139.76 | $139.75 | 0 |
| 01:34 PM | $139.77 | Down $ -0.04 | $139.79 | $139.77 | 600 |
| 01:33 PM | $139.81 | Down $ -0.03 | $139.84 | $139.81 | 2,400 |
| 01:32 PM | $139.84 | Up $0.00 | $139.84 | $139.84 | 100 |
| 01:31 PM | $139.84 | Down $ -0.02 | $139.85 | $139.84 | 500 |
| 01:30 PM | $139.86 | Down $ -0.04 | $139.89 | $139.86 | 900 |
| 01:29 PM | $139.90 | Up $0.00 | $139.91 | $139.90 | 800 |
| 01:28 PM | $139.90 | Up $0.06 | $139.91 | $139.84 | 5,000 |
| 01:27 PM | $139.84 | Up $0.00 | $139.84 | $139.83 | 200 |
| 01:26 PM | $139.84 | Down $ -0.06 | $139.88 | $139.83 | 1,400 |
| 01:25 PM | $139.90 | Up $0.00 | $139.90 | $139.88 | 400 |
| 01:24 PM | $139.90 | Up $0.02 | $139.90 | $139.88 | 400 |
| 01:23 PM | $139.88 | Down $ -0.02 | $139.90 | $139.88 | 500 |
| 01:22 PM | $139.90 | Up $0.10 | $139.90 | $139.80 | 2,000 |
| 01:21 PM | $139.80 | Up $0.00 | $139.80 | $139.80 | 200 |
| 01:20 PM | $139.80 | Up $0.02 | $139.80 | $139.77 | 200 |
| 01:19 PM | $139.78 | Up $0.00 | $139.80 | $139.78 | 300 |
| 01:18 PM | $139.78 | Up $0.03 | $139.80 | $139.78 | 600 |
| 01:17 PM | $139.75 | Down $ -0.01 | $139.76 | $139.75 | 500 |
| 01:16 PM | $139.76 | Up $0.04 | $139.77 | $139.76 | 500 |
| 01:15 PM | $139.72 | Down $ -0.01 | $139.72 | $139.72 | 200 |
| 01:14 PM | $139.73 | Down $ -0.04 | $139.78 | $139.73 | 800 |
| 01:13 PM | $139.77 | Up $0.05 | $139.77 | $139.74 | 500 |
| 01:12 PM | $139.72 | Up $0.02 | $139.72 | $139.67 | 1,300 |
| 01:11 PM | $139.70 | Up $0.05 | $139.70 | $139.66 | 600 |
| 01:10 PM | $139.65 | Down $ -0.05 | $139.67 | $139.60 | 2,300 |
| 01:09 PM | $139.70 | Down $ -0.09 | $139.79 | $139.70 | 900 |
| 01:07 PM | $139.79 | Down $ -0.02 | $139.79 | $139.77 | 700 |
| 01:07 PM | $139.79 | Up $0.00 | $139.79 | $139.77 | 0 |
| 01:06 PM | $139.80 | Down $ -0.01 | $139.80 | $139.80 | 100 |
| 01:05 PM | $139.81 | Up $0.03 | $139.81 | $139.80 | 300 |
| 01:04 PM | $139.78 | Down $ -0.11 | $139.90 | $139.78 | 1,500 |
| 01:03 PM | $139.89 | Down $ -0.03 | $139.92 | $139.85 | 1,700 |
| 01:02 PM | $139.92 | Up $0.08 | $139.92 | $139.87 | 900 |
| 01:01 PM | $139.84 | Up $0.00 | $139.87 | $139.84 | 800 |
| 01:00 PM | $139.84 | Up $0.09 | $139.84 | $139.72 | 1,300 |
| 12:59 PM | $139.75 | Up $0.01 | $139.75 | $139.75 | 200 |
| 12:58 PM | $139.74 | Up $0.06 | $139.74 | $139.68 | 4,200 |
| 12:57 PM | $139.68 | Up $0.12 | $139.68 | $139.60 | 3,900 |
| 12:56 PM | $139.56 | Down $ -0.03 | $139.58 | $139.56 | 400 |
| 12:55 PM | $139.59 | Up $0.03 | $139.59 | $139.58 | 300 |
| 12:54 PM | $139.56 | Down $ -0.01 | $139.56 | $139.56 | 200 |
| 12:53 PM | $139.57 | Down $ -0.05 | $139.62 | $139.57 | 900 |
| 12:52 PM | $139.62 | Up $0.00 | $139.62 | $139.62 | 200 |
| 12:51 PM | $139.62 | Up $0.02 | $139.62 | $139.62 | 100 |
| 12:50 PM | $139.60 | Down $ -0.04 | $139.64 | $139.60 | 400 |
| 12:49 PM | $139.64 | Up $0.04 | $139.64 | $139.61 | 400 |
| 12:48 PM | $139.60 | Up $0.01 | $139.60 | $139.60 | 700 |
| 12:47 PM | $139.59 | Up $0.09 | $139.59 | $139.51 | 600 |
| 12:45 PM | $139.50 | Down $ -0.04 | $139.53 | $139.48 | 900 |
| 12:45 PM | $139.50 | Up $0.00 | $139.53 | $139.48 | 0 |
| 12:44 PM | $139.54 | Down $ -0.03 | $139.56 | $139.54 | 400 |
| 12:43 PM | $139.57 | Up $0.06 | $139.57 | $139.54 | 900 |
| 12:42 PM | $139.51 | Up $0.01 | $139.51 | $139.50 | 400 |
| 12:38 PM | $139.50 | Up $0.01 | $139.52 | $139.50 | 800 |
| 12:38 PM | $139.50 | Up $0.00 | $139.52 | $139.50 | 0 |
| 12:38 PM | $139.50 | Up $0.00 | $139.52 | $139.50 | 0 |
| 12:38 PM | $139.50 | Up $0.00 | $139.52 | $139.50 | 0 |
| 12:37 PM | $139.49 | Up $0.01 | $139.50 | $139.49 | 2,300 |
| 12:36 PM | $139.48 | Up $0.03 | $139.48 | $139.37 | 2,400 |
| 12:32 PM | $139.45 | Up $0.03 | $139.45 | $139.45 | 100 |
| 12:32 PM | $139.45 | Up $0.00 | $139.45 | $139.45 | 0 |
| 12:32 PM | $139.45 | Up $0.00 | $139.45 | $139.45 | 0 |
| 12:32 PM | $139.45 | Up $0.00 | $139.45 | $139.45 | 0 |
| 12:31 PM | $139.42 | Up $0.04 | $139.42 | $139.41 | 300 |
| 12:30 PM | $139.38 | Down $ -0.01 | $139.41 | $139.38 | 500 |
| 12:29 PM | $139.39 | Down $ -0.01 | $139.42 | $139.39 | 800 |
| 12:28 PM | $139.40 | Up $0.06 | $139.40 | $139.37 | 400 |
| 12:25 PM | $139.34 | Up $0.02 | $139.34 | $139.34 | 100 |
| 12:25 PM | $139.34 | Up $0.00 | $139.34 | $139.34 | 0 |
| 12:25 PM | $139.34 | Up $0.00 | $139.34 | $139.34 | 0 |
| 12:23 PM | $139.32 | Up $0.05 | $139.32 | $139.29 | 400 |
| 12:23 PM | $139.32 | Up $0.00 | $139.32 | $139.29 | 0 |
| 12:22 PM | $139.27 | Up $0.00 | $139.27 | $139.27 | 900 |
| 12:19 PM | $139.27 | Down $ -0.05 | $139.30 | $139.27 | 400 |
| 12:19 PM | $139.27 | Up $0.00 | $139.30 | $139.27 | 0 |
| 12:19 PM | $139.27 | Up $0.00 | $139.30 | $139.27 | 0 |
| 12:17 PM | $139.32 | Down $ -0.01 | $139.32 | $139.29 | 200 |
| 12:17 PM | $139.32 | Up $0.00 | $139.32 | $139.29 | 0 |
| 12:16 PM | $139.33 | Up $0.03 | $139.33 | $139.33 | 100 |
| 12:15 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 300 |
| 12:14 PM | $139.30 | Up $0.00 | $139.31 | $139.30 | 200 |
| 12:12 PM | $139.30 | Up $0.10 | $139.32 | $139.23 | 1,700 |
| 12:12 PM | $139.30 | Up $0.00 | $139.32 | $139.23 | 0 |
| 12:05 PM | $139.20 | Up $0.01 | $139.20 | $139.20 | 500 |
| 12:05 PM | $139.20 | Up $0.00 | $139.20 | $139.20 | 0 |
| 12:05 PM | $139.20 | Up $0.00 | $139.20 | $139.20 | 0 |
| 12:05 PM | $139.20 | Up $0.00 | $139.20 | $139.20 | 0 |
| 12:05 PM | $139.20 | Up $0.00 | $139.20 | $139.20 | 0 |
| 12:05 PM | $139.20 | Up $0.00 | $139.20 | $139.20 | 0 |
| 12:05 PM | $139.20 | Up $0.00 | $139.20 | $139.20 | 0 |
| 12:04 PM | $139.19 | Up $0.05 | $139.19 | $139.13 | 2,700 |
| 12:03 PM | $139.14 | Down $ -0.08 | $139.21 | $139.14 | 3,600 |
| 12:01 PM | $139.22 | Down $ -0.01 | $139.22 | $139.21 | 400 |
| 12:01 PM | $139.22 | Up $0.00 | $139.22 | $139.21 | 0 |
| 12:00 PM | $139.23 | Up $0.00 | $139.23 | $139.23 | 100 |
| 11:59 AM | $139.23 | Up $0.01 | $139.23 | $139.23 | 100 |
| 11:58 AM | $139.22 | Up $0.03 | $139.23 | $139.21 | 1,500 |
| 11:57 AM | $139.20 | Down $ -0.02 | $139.20 | $139.20 | 300 |
| 11:56 AM | $139.21 | Up $0.00 | $139.21 | $139.21 | 200 |
| 11:55 AM | $139.21 | Up $0.00 | $139.21 | $139.21 | 100 |
| 11:53 AM | $139.21 | Up $0.01 | $139.21 | $139.21 | 100 |
| 11:53 AM | $139.21 | Up $0.00 | $139.21 | $139.21 | 0 |
| 11:52 AM | $139.20 | Up $0.00 | $139.20 | $139.20 | 1,000 |
| 11:51 AM | $139.20 | Up $0.03 | $139.20 | $139.20 | 100 |
| 11:50 AM | $139.17 | Up $0.02 | $139.17 | $139.15 | 1,800 |
| 11:49 AM | $139.15 | Up $0.02 | $139.15 | $139.13 | 2,000 |
| 11:48 AM | $139.13 | Up $0.07 | $139.13 | $139.09 | 1,500 |
| 11:47 AM | $139.06 | Up $0.02 | $139.11 | $139.04 | 3,100 |
| 11:46 AM | $139.04 | Up $0.02 | $139.04 | $139.02 | 1,000 |
| 11:45 AM | $139.02 | Up $0.07 | $139.02 | $138.98 | 10,600 |
| 11:44 AM | $138.95 | Down $ -0.02 | $139.01 | $138.93 | 11,000 |
| 11:43 AM | $138.97 | Down $ -0.02 | $138.98 | $138.97 | 200 |
| 11:42 AM | $138.99 | Up $0.04 | $138.99 | $138.96 | 200 |
| 11:41 AM | $138.95 | Down $ -0.09 | $139.04 | $138.92 | 3,300 |
| 11:40 AM | $139.04 | Up $0.01 | $139.04 | $139.04 | 100 |
| 11:39 AM | $139.03 | Up $0.06 | $139.03 | $138.99 | 700 |
| 11:36 AM | $138.97 | Up $0.00 | $138.97 | $138.97 | 100 |
| 11:36 AM | $138.97 | Up $0.00 | $138.97 | $138.97 | 0 |
| 11:36 AM | $138.97 | Up $0.00 | $138.97 | $138.97 | 0 |
| 11:35 AM | $138.97 | Up $0.01 | $138.98 | $138.95 | 1,100 |
| 11:34 AM | $138.96 | Down $ -0.04 | $139.01 | $138.96 | 900 |
| 11:33 AM | $139.00 | Up $0.03 | $139.03 | $138.99 | 1,500 |
| 11:32 AM | $138.97 | Up $0.06 | $138.97 | $138.89 | 1,300 |
| 11:31 AM | $138.91 | Down $ -0.03 | $138.98 | $138.89 | 6,300 |
| 11:30 AM | $138.94 | Up $0.04 | $138.98 | $138.93 | 2,500 |
| 11:29 AM | $138.90 | Up $0.01 | $138.90 | $138.90 | 200 |
| 11:27 AM | $138.89 | Up $0.03 | $138.89 | $138.89 | 200 |
| 11:27 AM | $138.89 | Up $0.00 | $138.89 | $138.89 | 0 |
| 11:26 AM | $138.86 | Up $0.03 | $138.86 | $138.85 | 400 |
| 11:23 AM | $138.83 | Down $0.00 | $138.83 | $138.77 | 2,100 |
| 11:23 AM | $138.83 | Up $0.00 | $138.83 | $138.77 | 0 |
| 11:23 AM | $138.83 | Up $0.00 | $138.83 | $138.77 | 0 |
| 11:20 AM | $138.84 | Up $0.11 | $138.84 | $138.76 | 900 |
| 11:20 AM | $138.84 | Up $0.00 | $138.84 | $138.76 | 0 |
| 11:20 AM | $138.84 | Up $0.00 | $138.84 | $138.76 | 0 |
| 11:19 AM | $138.73 | Up $0.02 | $138.74 | $138.73 | 500 |
| 11:18 AM | $138.71 | Down $0.00 | $138.72 | $138.70 | 3,600 |
| 11:17 AM | $138.72 | Up $0.13 | $138.73 | $138.62 | 8,600 |
| 11:16 AM | $138.59 | Up $0.07 | $138.60 | $138.55 | 1,000 |
| 11:15 AM | $138.52 | Down $ -0.03 | $138.52 | $138.52 | 100 |
| 11:14 AM | $138.55 | Up $0.08 | $138.57 | $138.48 | 2,600 |
| 11:13 AM | $138.47 | Down $ -0.05 | $138.50 | $138.47 | 1,900 |
| 11:12 AM | $138.52 | Down $ -0.11 | $138.64 | $138.52 | 2,300 |
| 11:11 AM | $138.63 | Down $ -0.12 | $138.73 | $138.63 | 1,400 |
| 11:10 AM | $138.75 | Down $ -0.01 | $138.76 | $138.73 | 1,500 |
| 11:08 AM | $138.76 | Down $ -0.03 | $138.76 | $138.76 | 200 |
| 11:08 AM | $138.76 | Up $0.00 | $138.76 | $138.76 | 0 |
| 11:06 AM | $138.79 | Down $ -0.07 | $138.86 | $138.79 | 400 |
| 11:06 AM | $138.79 | Up $0.00 | $138.86 | $138.79 | 0 |
| 11:05 AM | $138.86 | Up $0.03 | $138.86 | $138.82 | 1,200 |
| 11:03 AM | $138.83 | Up $0.00 | $138.83 | $138.82 | 200 |
| 11:03 AM | $138.83 | Up $0.00 | $138.83 | $138.82 | 0 |
| 11:02 AM | $138.83 | Down $ -0.06 | $138.86 | $138.83 | 300 |
| 11:01 AM | $138.89 | Down $ -0.06 | $138.93 | $138.88 | 600 |
| 11:00 AM | $138.95 | Up $0.02 | $139.00 | $138.91 | 2,200 |
| 10:59 AM | $138.93 | Up $0.06 | $138.93 | $138.89 | 1,200 |
| 10:57 AM | $138.87 | Down $ -0.01 | $138.89 | $138.87 | 200 |
| 10:57 AM | $138.87 | Up $0.00 | $138.89 | $138.87 | 0 |
| 10:56 AM | $138.88 | Down $ -0.01 | $138.89 | $138.88 | 400 |
| 10:55 AM | $138.89 | Up $0.01 | $138.90 | $138.86 | 700 |
| 10:54 AM | $138.88 | Up $0.03 | $138.88 | $138.83 | 800 |
| 10:53 AM | $138.85 | Down $ -0.05 | $138.87 | $138.85 | 300 |
| 10:52 AM | $138.90 | Up $0.00 | $138.90 | $138.89 | 200 |
| 10:50 AM | $138.90 | Up $0.04 | $138.91 | $138.89 | 700 |
| 10:50 AM | $138.90 | Up $0.00 | $138.91 | $138.89 | 0 |
| 10:49 AM | $138.86 | Down $ -0.01 | $138.86 | $138.86 | 200 |
| 10:48 AM | $138.87 | Down $ -0.01 | $138.87 | $138.87 | 200 |
| 10:47 AM | $138.88 | Up $0.04 | $138.91 | $138.85 | 1,400 |
| 10:46 AM | $138.84 | Down $ -0.01 | $138.85 | $138.80 | 1,700 |
| 10:45 AM | $138.85 | Down $ -0.03 | $138.87 | $138.85 | 1,000 |
| 10:44 AM | $138.88 | Up $0.01 | $138.88 | $138.87 | 300 |
| 10:43 AM | $138.87 | Down $ -0.03 | $138.90 | $138.87 | 200 |
| 10:42 AM | $138.90 | Down $ -0.05 | $138.93 | $138.90 | 500 |
| 10:41 AM | $138.95 | Up $0.02 | $138.95 | $138.95 | 200 |
| 10:40 AM | $138.93 | Down $ -0.04 | $138.93 | $138.93 | 100 |
| 10:39 AM | $138.97 | Up $0.03 | $138.97 | $138.92 | 1,400 |
| 10:38 AM | $138.94 | Down $ -0.08 | $139.03 | $138.94 | 1,300 |
| 10:37 AM | $139.02 | Down $ -0.04 | $139.05 | $139.01 | 1,100 |
| 10:35 AM | $139.06 | Down $ -0.02 | $139.07 | $139.05 | 500 |
| 10:35 AM | $139.06 | Up $0.00 | $139.07 | $139.05 | 0 |
| 10:34 AM | $139.08 | Up $0.01 | $139.08 | $139.05 | 300 |
| 10:32 AM | $139.07 | Down $ -0.03 | $139.08 | $139.07 | 200 |
| 10:32 AM | $139.07 | Up $0.00 | $139.08 | $139.07 | 0 |
| 10:31 AM | $139.10 | Up $0.02 | $139.11 | $139.09 | 400 |
| 10:30 AM | $139.08 | Up $0.08 | $139.09 | $139.02 | 2,100 |
| 10:29 AM | $139.00 | Up $0.12 | $139.00 | $138.93 | 4,400 |
| 10:28 AM | $138.88 | Up $0.00 | $138.92 | $138.87 | 500 |
| 10:27 AM | $138.88 | Up $0.00 | $138.88 | $138.88 | 100 |
| 10:26 AM | $138.88 | Up $0.02 | $138.91 | $138.88 | 600 |
| 10:25 AM | $138.86 | Up $0.01 | $138.86 | $138.86 | 200 |
| 10:24 AM | $138.85 | Down $ -0.02 | $138.85 | $138.82 | 300 |
| 10:23 AM | $138.87 | Up $0.02 | $138.87 | $138.84 | 200 |
| 10:22 AM | $138.85 | Up $0.05 | $138.85 | $138.78 | 1,100 |
| 10:21 AM | $138.80 | Down $ -0.06 | $138.84 | $138.80 | 1,300 |
| 10:19 AM | $138.86 | Up $0.02 | $138.86 | $138.83 | 600 |
| 10:19 AM | $138.86 | Up $0.00 | $138.86 | $138.83 | 0 |
| 10:18 AM | $138.84 | Down $ -0.02 | $138.88 | $138.84 | 4,700 |
| 10:17 AM | $138.86 | Down $ -0.04 | $138.91 | $138.86 | 1,300 |
| 10:16 AM | $138.90 | Up $0.03 | $138.93 | $138.89 | 1,700 |
| 10:15 AM | $138.87 | Up $0.01 | $138.89 | $138.87 | 300 |
| 10:14 AM | $138.86 | Up $0.00 | $138.87 | $138.84 | 2,900 |
| 10:13 AM | $138.86 | Up $0.06 | $138.86 | $138.78 | 7,500 |
| 10:12 AM | $138.80 | Up $0.03 | $138.80 | $138.78 | 1,000 |
| 10:11 AM | $138.77 | Up $0.04 | $138.77 | $138.72 | 600 |
| 10:10 AM | $138.73 | Up $0.00 | $138.75 | $138.72 | 1,000 |
| 10:09 AM | $138.73 | Down $ -0.02 | $138.76 | $138.73 | 5,800 |
| 10:08 AM | $138.75 | Down $ -0.01 | $138.75 | $138.75 | 200 |
| 10:07 AM | $138.76 | Up $0.02 | $138.76 | $138.71 | 400 |
| 10:06 AM | $138.74 | Up $0.01 | $138.75 | $138.69 | 1,300 |
| 10:05 AM | $138.73 | Up $0.04 | $138.73 | $138.69 | 400 |
| 10:04 AM | $138.69 | Down $ -0.05 | $138.71 | $138.69 | 200 |
| 10:03 AM | $138.74 | Up $0.06 | $138.77 | $138.66 | 4,300 |
| 10:02 AM | $138.68 | Down $ -0.01 | $138.69 | $138.65 | 1,400 |
| 10:01 AM | $138.69 | Down $ -0.08 | $138.74 | $138.68 | 600 |
| 10:00 AM | $138.77 | Up $0.10 | $138.78 | $138.66 | 1,000 |
| 09:59 AM | $138.67 | Up $0.06 | $138.67 | $138.61 | 2,400 |
| 09:58 AM | $138.61 | Down $ -0.12 | $138.70 | $138.59 | 1,200 |
| 09:57 AM | $138.73 | Up $0.00 | $138.74 | $138.73 | 600 |
| 09:56 AM | $138.73 | Up $0.01 | $138.79 | $138.71 | 2,600 |
| 09:55 AM | $138.72 | Up $0.04 | $138.73 | $138.65 | 900 |
| 09:54 AM | $138.68 | Down $ -0.06 | $138.78 | $138.65 | 2,700 |
| 09:53 AM | $138.74 | Up $0.07 | $138.76 | $138.65 | 1,900 |
| 09:52 AM | $138.67 | Up $0.04 | $138.74 | $138.62 | 2,800 |
| 09:51 AM | $138.63 | Down $ -0.25 | $138.85 | $138.62 | 6,600 |
| 09:50 AM | $138.88 | Down $ -0.15 | $139.03 | $138.87 | 3,100 |
| 09:49 AM | $139.03 | Down $ -0.02 | $139.03 | $139.03 | 100 |
| 09:47 AM | $139.05 | Down $ -0.02 | $139.11 | $139.03 | 2,800 |
| 09:47 AM | $139.05 | Up $0.00 | $139.11 | $139.03 | 0 |
| 09:46 AM | $139.07 | Up $0.03 | $139.07 | $139.07 | 100 |
| 09:45 AM | $139.04 | Up $0.12 | $139.08 | $138.95 | 1,100 |
| 09:44 AM | $138.92 | Up $0.02 | $138.98 | $138.92 | 800 |
| 09:43 AM | $138.90 | Down $ -0.08 | $138.99 | $138.87 | 1,100 |
| 09:42 AM | $138.98 | Down $ -0.12 | $139.10 | $138.98 | 1,400 |
| 09:41 AM | $139.10 | Down $ -0.08 | $139.26 | $139.10 | 1,600 |
| 09:40 AM | $139.18 | Up $0.06 | $139.18 | $139.15 | 400 |
| 09:39 AM | $139.12 | Up $0.12 | $139.12 | $139.08 | 500 |
| 09:38 AM | $139.00 | Up $0.02 | $139.02 | $139.00 | 1,600 |
| 09:37 AM | $138.98 | Down $ -0.22 | $139.13 | $138.98 | 300 |
| 09:36 AM | $139.20 | Down $ -0.11 | $139.39 | $139.20 | 5,100 |
| 09:35 AM | $139.31 | Down $ -0.12 | $139.39 | $139.31 | 2,000 |
| 09:34 AM | $139.43 | Up $0.14 | $139.50 | $139.27 | 14,500 |
| 09:33 AM | $139.29 | Up $0.30 | $139.29 | $139.01 | 1,800 |
| 09:32 AM | $138.99 | Up $0.18 | $138.99 | $138.89 | 1,500 |
| 09:31 AM | $138.82 | Down $ -0.13 | $138.82 | $138.82 | 200 |
| 09:30 AM | $138.95 | Down $ -0.69 | $139.17 | $138.87 | 4,039,300 |
| Previous close | $139.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-06-2025 | $140.30 | $139.23 | $140.79 | $139.13 | 733,600 |
| 27-06-2025 | $139.64 | $139.86 | $140.10 | $139.40 | 1,969,400 |
| 26-06-2025 | $138.81 | $137.93 | $138.83 | $137.93 | 2,999,600 |
| 25-06-2025 | $137.58 | $136.95 | $137.59 | $136.69 | 1,186,400 |
| 24-06-2025 | $137.32 | $137.57 | $137.82 | $137.10 | 1,829,200 |
| 23-06-2025 | $136.74 | $135.77 | $136.78 | $135.47 | 1,436,000 |
| 20-06-2025 | $135.40 | $135.67 | $135.76 | $135.17 | 2,713,900 |
| 19-06-2025 | $134.97 | $134.63 | $134.97 | $134.54 | 347,400 |
| 18-06-2025 | $135.09 | $135.73 | $135.89 | $134.96 | 643,900 |
| 17-06-2025 | $135.54 | $136.13 | $136.26 | $135.08 | 1,290,500 |
| 16-06-2025 | $135.94 | $136.09 | $136.55 | $135.71 | 2,307,000 |
| 13-06-2025 | $135.42 | $135.50 | $135.61 | $134.73 | 727,000 |
| 12-06-2025 | $135.00 | $134.12 | $135.17 | $134.08 | 766,200 |
| 11-06-2025 | $134.50 | $134.08 | $134.70 | $133.86 | 1,124,600 |
| 10-06-2025 | $134.49 | $134.94 | $135.20 | $134.31 | 1,095,000 |
| 09-06-2025 | $134.88 | $134.93 | $134.95 | $134.19 | 1,561,800 |
| 06-06-2025 | $133.80 | $133.81 | $134.12 | $133.55 | 1,208,800 |
| 05-06-2025 | $133.50 | $134.09 | $134.23 | $133.49 | 1,593,200 |
| 04-06-2025 | $134.39 | $133.60 | $134.43 | $133.38 | 1,396,800 |
| 03-06-2025 | $134.26 | $134.34 | $135.12 | $133.96 | 1,457,200 |
| 02-06-2025 | $133.59 | $132.96 | $133.71 | $132.72 | 1,021,400 |
| 30-05-2025 | $135.07 | $134.65 | $135.45 | $134.24 | 2,649,500 |
| 29-05-2025 | $133.57 | $133.15 | $133.87 | $133.00 | 2,114,800 |
| 28-05-2025 | $134.29 | $133.85 | $134.97 | $133.80 | 1,723,200 |
| 27-05-2025 | $129.36 | $129.15 | $129.43 | $128.78 | 2,552,400 |
| 26-05-2025 | $128.87 | $129.37 | $129.41 | $128.85 | 255,600 |
| 23-05-2025 | $129.13 | $128.58 | $129.19 | $128.44 | 653,900 |
| 22-05-2025 | $128.29 | $129.24 | $129.53 | $128.17 | 1,475,400 |
| 21-05-2025 | $129.18 | $128.87 | $129.35 | $128.65 | 1,736,000 |
| 20-05-2025 | $128.32 | $128.77 | $128.80 | $128.12 | 1,013,500 |
Graphs are not available, please refer to the detailed table