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