Quotes and Market Data
Find a quote
NATIONAL BANK OF CANADA
158.08 Up 0.51 (0.32 %)
Delayed : 2025/11/06 04:04:07
- Previous close $157.57
- Opening $157.88
- Price Ask $157.50
- Price Bid $157.50
- Size Bid 1
- Size Ask 4
- Today High $158.30
- Today Low $157.52
- 52 Weeks High $158.88
- 52 Weeks Low $106.67
- Volume 803,880
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $158.08 | Up $0.06 | $158.08 | $158.08 | 265,000 |
| 03:59 PM | $158.02 | Up $0.01 | $158.06 | $158.00 | 36,000 |
| 03:58 PM | $158.02 | Down $ -0.02 | $158.03 | $157.98 | 10,200 |
| 03:57 PM | $158.03 | Down $ -0.07 | $158.11 | $158.03 | 5,000 |
| 03:56 PM | $158.10 | Up $0.14 | $158.14 | $157.95 | 14,900 |
| 03:55 PM | $157.96 | Up $0.05 | $157.98 | $157.92 | 6,900 |
| 03:54 PM | $157.91 | Down $ -0.04 | $157.96 | $157.91 | 1,800 |
| 03:53 PM | $157.95 | Up $0.01 | $157.97 | $157.95 | 1,300 |
| 03:52 PM | $157.94 | Up $0.04 | $157.97 | $157.92 | 3,500 |
| 03:51 PM | $157.90 | Down $ -0.02 | $157.91 | $157.85 | 3,500 |
| 03:50 PM | $157.92 | Down $ -0.03 | $157.94 | $157.91 | 2,200 |
| 03:49 PM | $157.95 | Down $ -0.02 | $157.97 | $157.94 | 2,000 |
| 03:48 PM | $157.97 | Up $0.00 | $157.99 | $157.94 | 2,500 |
| 03:47 PM | $157.97 | Down $ -0.02 | $158.01 | $157.96 | 3,100 |
| 03:46 PM | $157.99 | Down $ -0.08 | $158.05 | $157.96 | 4,600 |
| 03:45 PM | $158.07 | Up $0.00 | $158.10 | $158.07 | 1,600 |
| 03:44 PM | $158.07 | Up $0.05 | $158.10 | $158.03 | 2,500 |
| 03:43 PM | $158.02 | Up $0.03 | $158.04 | $157.99 | 4,500 |
| 03:42 PM | $157.99 | Up $0.00 | $158.01 | $157.99 | 1,600 |
| 03:41 PM | $157.99 | Down $ -0.01 | $157.99 | $157.98 | 1,300 |
| 03:40 PM | $158.00 | Down $ -0.03 | $158.01 | $157.99 | 600 |
| 03:39 PM | $158.03 | Down $ -0.02 | $158.08 | $158.03 | 1,100 |
| 03:38 PM | $158.05 | Down $ -0.01 | $158.07 | $158.05 | 300 |
| 03:37 PM | $158.06 | Up $0.04 | $158.06 | $157.95 | 3,000 |
| 03:36 PM | $158.02 | Up $0.04 | $158.02 | $157.98 | 1,500 |
| 03:35 PM | $157.98 | Up $0.03 | $157.98 | $157.97 | 1,000 |
| 03:34 PM | $157.95 | Down $ -0.01 | $157.96 | $157.95 | 900 |
| 03:33 PM | $157.96 | Up $0.02 | $157.96 | $157.93 | 1,800 |
| 03:32 PM | $157.94 | Up $0.01 | $157.94 | $157.91 | 2,600 |
| 03:31 PM | $157.93 | Down $ -0.07 | $157.99 | $157.93 | 1,300 |
| 03:30 PM | $158.00 | Down $ -0.02 | $158.05 | $158.00 | 1,800 |
| 03:29 PM | $158.02 | Up $0.10 | $158.02 | $157.95 | 800 |
| 03:28 PM | $157.92 | Down $ -0.02 | $157.94 | $157.92 | 700 |
| 03:27 PM | $157.94 | Up $0.04 | $157.94 | $157.89 | 4,700 |
| 03:26 PM | $157.90 | Down $ -0.04 | $157.94 | $157.90 | 700 |
| 03:25 PM | $157.94 | Down $ -0.02 | $157.95 | $157.94 | 500 |
| 03:24 PM | $157.96 | Down $ -0.02 | $157.98 | $157.96 | 3,000 |
| 03:23 PM | $157.98 | Down $ -0.02 | $157.99 | $157.98 | 600 |
| 03:22 PM | $158.00 | Down $ -0.01 | $158.01 | $158.00 | 900 |
| 03:21 PM | $158.01 | Up $0.02 | $158.04 | $158.00 | 2,800 |
| 03:20 PM | $157.99 | Down $ -0.02 | $157.99 | $157.99 | 300 |
| 03:19 PM | $158.01 | Up $0.02 | $158.04 | $157.96 | 3,600 |
| 03:18 PM | $157.99 | Down $ -0.02 | $157.99 | $157.99 | 600 |
| 03:17 PM | $158.01 | Down $0.00 | $158.02 | $158.01 | 1,500 |
| 03:16 PM | $158.02 | Down $ -0.08 | $158.13 | $158.02 | 1,200 |
| 03:15 PM | $158.09 | Down $ -0.05 | $158.13 | $158.09 | 800 |
| 03:14 PM | $158.14 | Down $ -0.06 | $158.19 | $158.14 | 1,300 |
| 03:12 PM | $158.20 | Up $0.03 | $158.20 | $158.20 | 600 |
| 03:12 PM | $158.20 | Up $0.00 | $158.20 | $158.20 | 0 |
| 03:11 PM | $158.17 | Up $0.07 | $158.17 | $158.10 | 1,500 |
| 03:09 PM | $158.10 | Down $ -0.03 | $158.15 | $158.10 | 1,200 |
| 03:09 PM | $158.10 | Up $0.00 | $158.15 | $158.10 | 0 |
| 03:08 PM | $158.13 | Up $0.04 | $158.13 | $158.11 | 900 |
| 03:07 PM | $158.09 | Up $0.04 | $158.11 | $158.05 | 4,900 |
| 03:05 PM | $158.05 | Down $ -0.04 | $158.09 | $158.05 | 3,000 |
| 03:05 PM | $158.05 | Up $0.00 | $158.09 | $158.05 | 0 |
| 03:04 PM | $158.10 | Up $0.00 | $158.10 | $158.10 | 100 |
| 03:03 PM | $158.09 | Down $ -0.03 | $158.09 | $158.09 | 800 |
| 03:02 PM | $158.12 | Up $0.03 | $158.14 | $158.06 | 7,600 |
| 03:01 PM | $158.09 | Down $ -0.07 | $158.14 | $158.09 | 1,300 |
| 03:00 PM | $158.16 | Up $0.18 | $158.16 | $158.01 | 1,700 |
| 02:57 PM | $157.98 | Down $ -0.03 | $157.98 | $157.97 | 1,000 |
| 02:57 PM | $157.98 | Up $0.00 | $157.98 | $157.97 | 0 |
| 02:57 PM | $157.98 | Up $0.00 | $157.98 | $157.97 | 0 |
| 02:56 PM | $158.01 | Down $ -0.03 | $158.03 | $157.97 | 4,300 |
| 02:55 PM | $158.04 | Up $0.00 | $158.04 | $158.04 | 200 |
| 02:54 PM | $158.04 | Down $ -0.06 | $158.08 | $158.04 | 1,300 |
| 02:53 PM | $158.10 | Down $ -0.10 | $158.18 | $158.10 | 2,500 |
| 02:52 PM | $158.20 | Up $0.03 | $158.20 | $158.20 | 200 |
| 02:51 PM | $158.17 | Up $0.01 | $158.21 | $158.15 | 4,300 |
| 02:50 PM | $158.16 | Up $0.03 | $158.16 | $158.15 | 500 |
| 02:49 PM | $158.13 | Up $0.02 | $158.17 | $158.11 | 2,100 |
| 02:48 PM | $158.11 | Up $0.04 | $158.12 | $158.08 | 1,100 |
| 02:46 PM | $158.07 | Down $ -0.02 | $158.08 | $158.07 | 600 |
| 02:46 PM | $158.07 | Up $0.00 | $158.08 | $158.07 | 0 |
| 02:45 PM | $158.09 | Up $0.08 | $158.09 | $158.04 | 1,300 |
| 02:44 PM | $158.01 | Down $ -0.01 | $158.03 | $158.01 | 500 |
| 02:43 PM | $158.02 | Up $0.01 | $158.02 | $158.02 | 500 |
| 02:42 PM | $158.01 | Up $0.01 | $158.01 | $158.01 | 900 |
| 02:41 PM | $158.00 | Up $0.01 | $158.00 | $157.99 | 400 |
| 02:40 PM | $157.99 | Up $0.01 | $157.99 | $157.99 | 300 |
| 02:39 PM | $157.98 | Up $0.04 | $157.98 | $157.96 | 700 |
| 02:38 PM | $157.94 | Up $0.03 | $157.94 | $157.93 | 1,200 |
| 02:37 PM | $157.91 | Up $0.03 | $157.91 | $157.91 | 400 |
| 02:36 PM | $157.88 | Up $0.00 | $157.88 | $157.88 | 800 |
| 02:35 PM | $157.88 | Down $ -0.05 | $157.90 | $157.86 | 1,200 |
| 02:34 PM | $157.93 | Up $0.06 | $157.93 | $157.87 | 1,200 |
| 02:33 PM | $157.87 | Down $ -0.05 | $157.88 | $157.85 | 3,100 |
| 02:31 PM | $157.92 | Up $0.06 | $157.92 | $157.88 | 1,600 |
| 02:31 PM | $157.92 | Up $0.00 | $157.92 | $157.88 | 0 |
| 02:30 PM | $157.86 | Up $0.08 | $157.86 | $157.79 | 2,900 |
| 02:29 PM | $157.78 | Up $0.04 | $157.78 | $157.77 | 1,600 |
| 02:28 PM | $157.74 | Down $ -0.09 | $157.83 | $157.74 | 1,100 |
| 02:27 PM | $157.83 | Down $ -0.03 | $157.86 | $157.83 | 1,700 |
| 02:25 PM | $157.86 | Down $ -0.05 | $157.88 | $157.86 | 500 |
| 02:25 PM | $157.86 | Up $0.00 | $157.88 | $157.86 | 0 |
| 02:24 PM | $157.91 | Up $0.06 | $157.91 | $157.87 | 1,000 |
| 02:23 PM | $157.86 | Down $ -0.01 | $157.86 | $157.81 | 1,700 |
| 02:22 PM | $157.86 | Down $ -0.06 | $157.89 | $157.86 | 800 |
| 02:21 PM | $157.92 | Down $ -0.04 | $157.95 | $157.92 | 900 |
| 02:20 PM | $157.96 | Down $ -0.03 | $157.98 | $157.96 | 300 |
| 02:19 PM | $157.99 | Down $ -0.03 | $157.99 | $157.99 | 200 |
| 02:18 PM | $158.02 | Down $ -0.01 | $158.02 | $158.02 | 300 |
| 02:17 PM | $158.03 | Up $0.07 | $158.03 | $157.99 | 900 |
| 02:16 PM | $157.96 | Down $ -0.01 | $157.96 | $157.92 | 2,600 |
| 02:15 PM | $157.97 | Up $0.01 | $157.97 | $157.97 | 300 |
| 02:13 PM | $157.96 | Up $0.01 | $157.97 | $157.94 | 1,900 |
| 02:13 PM | $157.96 | Up $0.00 | $157.97 | $157.94 | 0 |
| 02:12 PM | $157.95 | Up $0.00 | $157.95 | $157.95 | 100 |
| 02:11 PM | $157.95 | Down $ -0.02 | $157.95 | $157.95 | 100 |
| 02:10 PM | $157.97 | Up $0.02 | $158.00 | $157.95 | 1,300 |
| 02:09 PM | $157.95 | Up $0.00 | $157.98 | $157.95 | 1,700 |
| 02:08 PM | $157.95 | Down $ -0.04 | $157.97 | $157.95 | 600 |
| 02:07 PM | $157.99 | Down $ -0.04 | $158.03 | $157.97 | 2,500 |
| 02:05 PM | $158.03 | Up $0.07 | $158.03 | $157.97 | 1,900 |
| 02:05 PM | $158.03 | Up $0.00 | $158.03 | $157.97 | 0 |
| 02:03 PM | $157.96 | Down $ -0.04 | $157.99 | $157.96 | 900 |
| 02:03 PM | $157.96 | Up $0.00 | $157.99 | $157.96 | 0 |
| 02:02 PM | $158.00 | Down $ -0.01 | $158.00 | $158.00 | 200 |
| 02:00 PM | $158.01 | Down $ -0.04 | $158.04 | $158.01 | 400 |
| 02:00 PM | $158.01 | Up $0.00 | $158.04 | $158.01 | 0 |
| 01:59 PM | $158.05 | Up $0.08 | $158.05 | $157.98 | 1,500 |
| 01:58 PM | $157.97 | Up $0.01 | $157.97 | $157.93 | 2,500 |
| 01:56 PM | $157.96 | Up $0.02 | $157.96 | $157.96 | 200 |
| 01:56 PM | $157.96 | Up $0.00 | $157.96 | $157.96 | 0 |
| 01:55 PM | $157.94 | Up $0.01 | $157.96 | $157.94 | 1,200 |
| 01:54 PM | $157.93 | Down $ -0.04 | $157.98 | $157.93 | 800 |
| 01:52 PM | $157.97 | Down $ -0.04 | $157.97 | $157.97 | 100 |
| 01:52 PM | $157.97 | Up $0.00 | $157.97 | $157.97 | 0 |
| 01:51 PM | $158.01 | Down $ -0.05 | $158.04 | $158.00 | 2,100 |
| 01:50 PM | $158.06 | Up $0.00 | $158.06 | $158.05 | 200 |
| 01:49 PM | $158.06 | Down $ -0.06 | $158.09 | $158.06 | 1,300 |
| 01:46 PM | $158.12 | Down $ -0.02 | $158.12 | $158.12 | 500 |
| 01:46 PM | $158.12 | Up $0.00 | $158.12 | $158.12 | 0 |
| 01:46 PM | $158.12 | Up $0.00 | $158.12 | $158.12 | 0 |
| 01:45 PM | $158.14 | Up $0.00 | $158.15 | $158.14 | 600 |
| 01:44 PM | $158.14 | Down $ -0.02 | $158.17 | $158.13 | 1,200 |
| 01:43 PM | $158.16 | Up $0.02 | $158.16 | $158.16 | 100 |
| 01:42 PM | $158.14 | Up $0.01 | $158.15 | $158.14 | 800 |
| 01:41 PM | $158.13 | Up $0.00 | $158.13 | $158.11 | 1,200 |
| 01:40 PM | $158.13 | Down $ -0.02 | $158.13 | $158.13 | 300 |
| 01:39 PM | $158.15 | Down $ -0.02 | $158.17 | $158.14 | 1,500 |
| 01:38 PM | $158.17 | Down $ -0.03 | $158.20 | $158.17 | 400 |
| 01:37 PM | $158.20 | Down $ -0.08 | $158.26 | $158.20 | 1,400 |
| 01:35 PM | $158.28 | Up $0.04 | $158.28 | $158.27 | 600 |
| 01:35 PM | $158.28 | Up $0.00 | $158.28 | $158.27 | 0 |
| 01:34 PM | $158.24 | Up $0.02 | $158.24 | $158.24 | 300 |
| 01:33 PM | $158.22 | Up $0.04 | $158.22 | $158.21 | 200 |
| 01:32 PM | $158.18 | Down $ -0.03 | $158.22 | $158.18 | 900 |
| 01:31 PM | $158.21 | Up $0.01 | $158.21 | $158.21 | 700 |
| 01:30 PM | $158.20 | Up $0.01 | $158.20 | $158.20 | 500 |
| 01:29 PM | $158.19 | Up $0.07 | $158.19 | $158.16 | 600 |
| 01:27 PM | $158.12 | Up $0.00 | $158.12 | $158.10 | 700 |
| 01:27 PM | $158.12 | Up $0.00 | $158.12 | $158.10 | 0 |
| 01:26 PM | $158.12 | Up $0.00 | $158.12 | $158.11 | 500 |
| 01:25 PM | $158.12 | Up $0.00 | $158.13 | $158.11 | 700 |
| 01:24 PM | $158.12 | Up $0.03 | $158.12 | $158.09 | 600 |
| 01:23 PM | $158.09 | Up $0.04 | $158.09 | $158.07 | 800 |
| 01:22 PM | $158.05 | Down $ -0.03 | $158.07 | $158.05 | 800 |
| 01:21 PM | $158.08 | Down $ -0.02 | $158.10 | $158.08 | 400 |
| 01:20 PM | $158.10 | Up $0.03 | $158.10 | $158.05 | 1,300 |
| 01:19 PM | $158.07 | Down $ -0.04 | $158.09 | $158.07 | 1,200 |
| 01:18 PM | $158.11 | Down $ -0.01 | $158.11 | $158.10 | 700 |
| 01:17 PM | $158.12 | Up $0.00 | $158.12 | $158.12 | 100 |
| 01:16 PM | $158.12 | Up $0.01 | $158.12 | $158.11 | 400 |
| 01:14 PM | $158.11 | Up $0.05 | $158.11 | $158.07 | 400 |
| 01:14 PM | $158.11 | Up $0.00 | $158.11 | $158.07 | 0 |
| 01:13 PM | $158.06 | Up $0.04 | $158.07 | $158.02 | 1,400 |
| 01:12 PM | $158.02 | Up $0.01 | $158.05 | $158.01 | 3,600 |
| 01:11 PM | $158.01 | Down $ -0.04 | $158.04 | $158.01 | 1,100 |
| 01:10 PM | $158.05 | Down $ -0.03 | $158.08 | $158.05 | 1,600 |
| 01:09 PM | $158.08 | Up $0.00 | $158.08 | $158.06 | 1,000 |
| 01:08 PM | $158.08 | Down $ -0.02 | $158.08 | $158.08 | 100 |
| 01:06 PM | $158.10 | Up $0.03 | $158.10 | $158.07 | 700 |
| 01:06 PM | $158.10 | Up $0.00 | $158.10 | $158.07 | 0 |
| 01:05 PM | $158.07 | Down $ -0.05 | $158.07 | $158.06 | 1,300 |
| 01:04 PM | $158.12 | Down $ -0.04 | $158.13 | $158.12 | 400 |
| 01:03 PM | $158.16 | Down $ -0.01 | $158.16 | $158.15 | 500 |
| 01:02 PM | $158.17 | Up $0.00 | $158.17 | $158.16 | 500 |
| 01:01 PM | $158.17 | Up $0.02 | $158.21 | $158.16 | 1,500 |
| 01:00 PM | $158.15 | Down $ -0.01 | $158.16 | $158.15 | 600 |
| 12:59 PM | $158.16 | Down $ -0.01 | $158.19 | $158.16 | 700 |
| 12:58 PM | $158.17 | Down $ -0.02 | $158.20 | $158.17 | 1,600 |
| 12:57 PM | $158.19 | Down $ -0.03 | $158.19 | $158.19 | 600 |
| 12:56 PM | $158.22 | Up $0.02 | $158.23 | $158.22 | 800 |
| 12:55 PM | $158.20 | Down $ -0.01 | $158.20 | $158.20 | 300 |
| 12:54 PM | $158.21 | Up $0.03 | $158.21 | $158.15 | 3,100 |
| 12:53 PM | $158.18 | Up $0.01 | $158.18 | $158.17 | 2,700 |
| 12:52 PM | $158.17 | Up $0.00 | $158.17 | $158.17 | 1,200 |
| 12:51 PM | $158.17 | Down $ -0.01 | $158.17 | $158.17 | 300 |
| 12:50 PM | $158.18 | Up $0.03 | $158.18 | $158.16 | 1,600 |
| 12:48 PM | $158.16 | Up $0.07 | $158.16 | $158.09 | 2,300 |
| 12:48 PM | $158.16 | Up $0.00 | $158.16 | $158.09 | 0 |
| 12:47 PM | $158.08 | Down $ -0.04 | $158.08 | $158.08 | 400 |
| 12:46 PM | $158.12 | Down $ -0.04 | $158.15 | $158.12 | 500 |
| 12:45 PM | $158.16 | Down $ -0.01 | $158.19 | $158.16 | 1,300 |
| 12:44 PM | $158.17 | Down $ -0.01 | $158.21 | $158.17 | 900 |
| 12:43 PM | $158.18 | Up $0.02 | $158.21 | $158.11 | 1,800 |
| 12:42 PM | $158.17 | Down $0.00 | $158.17 | $158.15 | 800 |
| 12:41 PM | $158.17 | Down $ -0.07 | $158.22 | $158.17 | 1,600 |
| 12:40 PM | $158.24 | Up $0.03 | $158.24 | $158.22 | 1,100 |
| 12:39 PM | $158.21 | Down $ -0.01 | $158.23 | $158.21 | 1,500 |
| 12:38 PM | $158.22 | Down $ -0.02 | $158.25 | $158.22 | 500 |
| 12:37 PM | $158.24 | Up $0.02 | $158.25 | $158.22 | 700 |
| 12:36 PM | $158.22 | Down $ -0.03 | $158.23 | $158.21 | 800 |
| 12:35 PM | $158.25 | Up $0.05 | $158.25 | $158.18 | 900 |
| 12:34 PM | $158.20 | Down $ -0.01 | $158.24 | $158.20 | 1,400 |
| 12:33 PM | $158.21 | Up $0.01 | $158.21 | $158.21 | 100 |
| 12:32 PM | $158.20 | Up $0.02 | $158.21 | $158.18 | 1,200 |
| 12:31 PM | $158.18 | Up $0.03 | $158.19 | $158.14 | 2,400 |
| 12:30 PM | $158.15 | Up $0.01 | $158.15 | $158.15 | 100 |
| 12:29 PM | $158.14 | Up $0.01 | $158.17 | $158.13 | 3,400 |
| 12:28 PM | $158.13 | Up $0.03 | $158.13 | $158.12 | 300 |
| 12:27 PM | $158.10 | Down $ -0.01 | $158.13 | $158.10 | 900 |
| 12:26 PM | $158.11 | Down $ -0.01 | $158.12 | $158.11 | 300 |
| 12:25 PM | $158.13 | Up $0.00 | $158.13 | $158.10 | 1,700 |
| 12:23 PM | $158.12 | Up $0.01 | $158.12 | $158.08 | 700 |
| 12:23 PM | $158.12 | Up $0.00 | $158.12 | $158.08 | 0 |
| 12:22 PM | $158.11 | Up $0.00 | $158.11 | $158.10 | 500 |
| 12:21 PM | $158.11 | Up $0.00 | $158.11 | $158.07 | 700 |
| 12:20 PM | $158.11 | Down $ -0.01 | $158.13 | $158.11 | 700 |
| 12:19 PM | $158.12 | Up $0.10 | $158.12 | $158.04 | 1,100 |
| 12:18 PM | $158.02 | Down $ -0.01 | $158.02 | $158.00 | 1,000 |
| 12:16 PM | $158.03 | Down $ -0.05 | $158.07 | $158.02 | 1,200 |
| 12:16 PM | $158.03 | Up $0.00 | $158.07 | $158.02 | 0 |
| 12:15 PM | $158.08 | Up $0.12 | $158.08 | $158.03 | 400 |
| 12:14 PM | $157.96 | Up $0.00 | $157.96 | $157.94 | 2,200 |
| 12:13 PM | $157.96 | Up $0.03 | $157.98 | $157.92 | 2,100 |
| 12:12 PM | $157.93 | Up $0.02 | $157.93 | $157.92 | 700 |
| 12:11 PM | $157.91 | Up $0.03 | $157.91 | $157.88 | 1,100 |
| 12:10 PM | $157.88 | Up $0.00 | $157.90 | $157.84 | 1,300 |
| 12:09 PM | $157.88 | Up $0.02 | $157.88 | $157.88 | 400 |
| 12:08 PM | $157.86 | Down $ -0.02 | $157.89 | $157.86 | 800 |
| 12:07 PM | $157.88 | Up $0.06 | $157.88 | $157.83 | 1,000 |
| 12:06 PM | $157.82 | Up $0.02 | $157.83 | $157.78 | 1,400 |
| 12:05 PM | $157.80 | Up $0.00 | $157.83 | $157.80 | 700 |
| 12:04 PM | $157.80 | Up $0.01 | $157.83 | $157.80 | 600 |
| 12:03 PM | $157.79 | Up $0.02 | $157.82 | $157.79 | 1,300 |
| 12:02 PM | $157.77 | Up $0.05 | $157.77 | $157.74 | 1,600 |
| 12:01 PM | $157.72 | Down $ -0.02 | $157.73 | $157.70 | 1,800 |
| 12:00 PM | $157.74 | Down $ -0.06 | $157.77 | $157.74 | 500 |
| 11:59 AM | $157.80 | Down $ -0.04 | $157.81 | $157.80 | 300 |
| 11:58 AM | $157.84 | Down $ -0.05 | $157.88 | $157.83 | 1,400 |
| 11:56 AM | $157.89 | Down $ -0.01 | $157.89 | $157.88 | 200 |
| 11:56 AM | $157.89 | Up $0.00 | $157.89 | $157.88 | 0 |
| 11:55 AM | $157.90 | Up $0.03 | $157.90 | $157.88 | 1,700 |
| 11:54 AM | $157.87 | Down $ -0.03 | $157.90 | $157.87 | 800 |
| 11:53 AM | $157.90 | Up $0.01 | $157.91 | $157.89 | 800 |
| 11:52 AM | $157.89 | Up $0.00 | $157.89 | $157.89 | 400 |
| 11:51 AM | $157.89 | Down $ -0.01 | $157.89 | $157.86 | 800 |
| 11:50 AM | $157.90 | Up $0.00 | $157.90 | $157.88 | 500 |
| 11:49 AM | $157.90 | Down $ -0.02 | $157.94 | $157.90 | 500 |
| 11:48 AM | $157.92 | Up $0.01 | $157.94 | $157.87 | 1,600 |
| 11:47 AM | $157.91 | Down $ -0.01 | $157.91 | $157.91 | 100 |
| 11:46 AM | $157.92 | Up $0.04 | $157.92 | $157.85 | 2,500 |
| 11:45 AM | $157.88 | Up $0.07 | $157.88 | $157.81 | 1,300 |
| 11:44 AM | $157.81 | Up $0.02 | $157.81 | $157.80 | 400 |
| 11:43 AM | $157.79 | Down $ -0.01 | $157.80 | $157.79 | 1,100 |
| 11:42 AM | $157.80 | Up $0.02 | $157.80 | $157.79 | 300 |
| 11:41 AM | $157.78 | Down $ -0.01 | $157.78 | $157.74 | 1,200 |
| 11:40 AM | $157.79 | Up $0.00 | $157.81 | $157.79 | 700 |
| 11:39 AM | $157.79 | Up $0.01 | $157.81 | $157.78 | 400 |
| 11:38 AM | $157.78 | Up $0.01 | $157.79 | $157.77 | 700 |
| 11:37 AM | $157.77 | Up $0.02 | $157.80 | $157.75 | 1,400 |
| 11:35 AM | $157.75 | Up $0.00 | $157.78 | $157.74 | 1,400 |
| 11:35 AM | $157.75 | Up $0.00 | $157.78 | $157.74 | 0 |
| 11:34 AM | $157.75 | Down $ -0.01 | $157.79 | $157.75 | 2,100 |
| 11:33 AM | $157.76 | Up $0.03 | $157.78 | $157.74 | 1,700 |
| 11:32 AM | $157.73 | Up $0.01 | $157.73 | $157.73 | 100 |
| 11:31 AM | $157.72 | Up $0.09 | $157.72 | $157.66 | 700 |
| 11:30 AM | $157.63 | Down $ -0.03 | $157.64 | $157.62 | 1,100 |
| 11:29 AM | $157.66 | Up $0.05 | $157.69 | $157.64 | 1,800 |
| 11:28 AM | $157.61 | Down $ -0.08 | $157.70 | $157.61 | 900 |
| 11:27 AM | $157.69 | Down $ -0.01 | $157.72 | $157.69 | 1,900 |
| 11:26 AM | $157.70 | Up $0.02 | $157.70 | $157.69 | 600 |
| 11:25 AM | $157.68 | Up $0.00 | $157.68 | $157.66 | 800 |
| 11:24 AM | $157.68 | Up $0.10 | $157.68 | $157.59 | 1,100 |
| 11:23 AM | $157.58 | Down $ -0.01 | $157.58 | $157.58 | 200 |
| 11:22 AM | $157.59 | Up $0.01 | $157.59 | $157.56 | 1,400 |
| 11:21 AM | $157.58 | Up $0.04 | $157.58 | $157.56 | 400 |
| 11:20 AM | $157.54 | Up $0.00 | $157.58 | $157.52 | 2,500 |
| 11:19 AM | $157.54 | Down $ -0.08 | $157.60 | $157.54 | 2,100 |
| 11:18 AM | $157.62 | Down $ -0.04 | $157.62 | $157.62 | 100 |
| 11:17 AM | $157.66 | Down $ -0.05 | $157.70 | $157.66 | 1,400 |
| 11:16 AM | $157.71 | Up $0.09 | $157.71 | $157.63 | 500 |
| 11:15 AM | $157.62 | Down $ -0.02 | $157.64 | $157.62 | 1,000 |
| 11:14 AM | $157.64 | Down $ -0.01 | $157.64 | $157.63 | 1,000 |
| 11:13 AM | $157.65 | Up $0.01 | $157.65 | $157.63 | 1,000 |
| 11:12 AM | $157.64 | Up $0.00 | $157.64 | $157.61 | 800 |
| 11:11 AM | $157.64 | Up $0.01 | $157.64 | $157.59 | 2,500 |
| 11:10 AM | $157.63 | Down $ -0.03 | $157.65 | $157.63 | 1,500 |
| 11:09 AM | $157.66 | Up $0.00 | $157.66 | $157.64 | 1,100 |
| 11:08 AM | $157.66 | Down $ -0.06 | $157.68 | $157.66 | 700 |
| 11:07 AM | $157.72 | Up $0.02 | $157.73 | $157.70 | 1,200 |
| 11:06 AM | $157.70 | Up $0.04 | $157.70 | $157.65 | 800 |
| 11:05 AM | $157.66 | Down $ -0.03 | $157.71 | $157.66 | 700 |
| 11:04 AM | $157.69 | Down $ -0.05 | $157.71 | $157.66 | 1,900 |
| 11:03 AM | $157.74 | Up $0.01 | $157.74 | $157.70 | 1,600 |
| 11:02 AM | $157.73 | Up $0.01 | $157.73 | $157.73 | 400 |
| 11:01 AM | $157.72 | Down $ -0.04 | $157.75 | $157.72 | 800 |
| 11:00 AM | $157.76 | Down $ -0.03 | $157.78 | $157.76 | 400 |
| 10:59 AM | $157.79 | Up $0.07 | $157.79 | $157.72 | 2,200 |
| 10:58 AM | $157.72 | Down $ -0.01 | $157.74 | $157.71 | 600 |
| 10:57 AM | $157.73 | Up $0.07 | $157.73 | $157.69 | 1,100 |
| 10:56 AM | $157.66 | Down $ -0.03 | $157.69 | $157.66 | 700 |
| 10:55 AM | $157.69 | Down $ -0.03 | $157.70 | $157.69 | 400 |
| 10:54 AM | $157.72 | Up $0.06 | $157.72 | $157.67 | 500 |
| 10:53 AM | $157.66 | Up $0.01 | $157.66 | $157.64 | 900 |
| 10:52 AM | $157.65 | Up $0.05 | $157.65 | $157.59 | 1,000 |
| 10:51 AM | $157.60 | Down $ -0.03 | $157.60 | $157.58 | 1,300 |
| 10:50 AM | $157.63 | Up $0.00 | $157.64 | $157.61 | 1,500 |
| 10:49 AM | $157.63 | Down $ -0.01 | $157.65 | $157.63 | 1,200 |
| 10:48 AM | $157.64 | Down $ -0.04 | $157.64 | $157.64 | 300 |
| 10:47 AM | $157.68 | Down $ -0.07 | $157.74 | $157.68 | 700 |
| 10:46 AM | $157.75 | Down $ -0.04 | $157.79 | $157.75 | 700 |
| 10:45 AM | $157.79 | Down $ -0.02 | $157.79 | $157.77 | 1,300 |
| 10:44 AM | $157.81 | Up $0.02 | $157.85 | $157.81 | 600 |
| 10:43 AM | $157.79 | Down $ -0.01 | $157.81 | $157.78 | 1,000 |
| 10:42 AM | $157.80 | Down $ -0.03 | $157.86 | $157.79 | 1,600 |
| 10:41 AM | $157.83 | Up $0.00 | $157.83 | $157.80 | 1,100 |
| 10:40 AM | $157.83 | Down $ -0.01 | $157.83 | $157.82 | 600 |
| 10:39 AM | $157.84 | Down $ -0.03 | $157.86 | $157.84 | 200 |
| 10:38 AM | $157.87 | Up $0.06 | $157.87 | $157.79 | 3,300 |
| 10:37 AM | $157.81 | Down $ -0.15 | $158.00 | $157.81 | 2,700 |
| 10:36 AM | $157.96 | Down $ -0.03 | $157.96 | $157.96 | 500 |
| 10:35 AM | $157.99 | Up $0.12 | $157.99 | $157.83 | 1,700 |
| 10:34 AM | $157.87 | Down $ -0.09 | $158.02 | $157.85 | 3,800 |
| 10:33 AM | $157.96 | Up $0.06 | $157.96 | $157.90 | 1,700 |
| 10:32 AM | $157.90 | Down $ -0.03 | $157.92 | $157.90 | 400 |
| 10:31 AM | $157.93 | Down $ -0.12 | $158.07 | $157.93 | 2,500 |
| 10:30 AM | $158.05 | Up $0.00 | $158.05 | $158.05 | 100 |
| 10:29 AM | $158.05 | Up $0.02 | $158.05 | $158.00 | 800 |
| 10:28 AM | $158.03 | Down $ -0.01 | $158.04 | $157.96 | 2,500 |
| 10:27 AM | $158.04 | Down $ -0.02 | $158.04 | $158.00 | 1,000 |
| 10:26 AM | $158.06 | Up $0.02 | $158.12 | $158.05 | 2,000 |
| 10:25 AM | $158.04 | Down $ -0.19 | $158.22 | $158.04 | 8,200 |
| 10:24 AM | $158.23 | Down $ -0.02 | $158.25 | $158.23 | 900 |
| 10:23 AM | $158.25 | Up $0.00 | $158.26 | $158.21 | 1,100 |
| 10:22 AM | $158.25 | Up $0.00 | $158.26 | $158.22 | 1,100 |
| 10:21 AM | $158.25 | Up $0.05 | $158.25 | $158.18 | 1,300 |
| 10:20 AM | $158.20 | Up $0.06 | $158.22 | $158.15 | 1,500 |
| 10:19 AM | $158.14 | Down $ -0.11 | $158.23 | $158.11 | 1,400 |
| 10:18 AM | $158.25 | Up $0.01 | $158.26 | $158.23 | 800 |
| 10:17 AM | $158.24 | Up $0.03 | $158.25 | $158.23 | 700 |
| 10:16 AM | $158.21 | Down $ -0.05 | $158.25 | $158.20 | 500 |
| 10:15 AM | $158.26 | Up $0.01 | $158.29 | $158.26 | 900 |
| 10:14 AM | $158.25 | Down $ -0.01 | $158.29 | $158.25 | 1,200 |
| 10:13 AM | $158.26 | Down $ -0.02 | $158.30 | $158.26 | 700 |
| 10:12 AM | $158.28 | Up $0.06 | $158.28 | $158.22 | 800 |
| 10:11 AM | $158.22 | Down $ -0.05 | $158.24 | $158.17 | 1,700 |
| 10:10 AM | $158.27 | Up $0.03 | $158.27 | $158.19 | 1,200 |
| 10:09 AM | $158.24 | Up $0.06 | $158.26 | $158.20 | 1,100 |
| 10:08 AM | $158.18 | Up $0.12 | $158.19 | $158.05 | 1,000 |
| 10:07 AM | $158.06 | Down $ -0.09 | $158.15 | $158.06 | 1,100 |
| 10:06 AM | $158.15 | Up $0.07 | $158.17 | $158.08 | 1,500 |
| 10:05 AM | $158.08 | Up $0.17 | $158.08 | $157.89 | 2,200 |
| 10:04 AM | $157.91 | Up $0.16 | $157.91 | $157.74 | 2,200 |
| 10:03 AM | $157.75 | Up $0.02 | $157.75 | $157.69 | 1,900 |
| 10:02 AM | $157.73 | Up $0.00 | $157.76 | $157.71 | 800 |
| 10:01 AM | $157.73 | Down $ -0.07 | $157.77 | $157.73 | 800 |
| 10:00 AM | $157.80 | Down $ -0.02 | $157.80 | $157.69 | 4,700 |
| 09:59 AM | $157.82 | Down $ -0.06 | $157.87 | $157.82 | 1,000 |
| 09:58 AM | $157.88 | Up $0.00 | $157.95 | $157.88 | 1,200 |
| 09:57 AM | $157.88 | Up $0.07 | $157.88 | $157.81 | 900 |
| 09:56 AM | $157.81 | Down $ -0.01 | $157.86 | $157.80 | 1,300 |
| 09:55 AM | $157.82 | Down $ -0.02 | $157.86 | $157.81 | 1,600 |
| 09:54 AM | $157.84 | Up $0.01 | $157.87 | $157.83 | 1,300 |
| 09:53 AM | $157.83 | Up $0.01 | $157.85 | $157.80 | 1,700 |
| 09:52 AM | $157.82 | Up $0.02 | $157.84 | $157.75 | 1,500 |
| 09:51 AM | $157.80 | Up $0.08 | $157.84 | $157.75 | 2,000 |
| 09:50 AM | $157.72 | Down $ -0.05 | $157.76 | $157.66 | 2,000 |
| 09:49 AM | $157.77 | Up $0.01 | $157.81 | $157.73 | 2,800 |
| 09:48 AM | $157.76 | Up $0.05 | $157.84 | $157.66 | 4,800 |
| 09:47 AM | $157.71 | Up $0.04 | $157.71 | $157.61 | 2,100 |
| 09:46 AM | $157.67 | Down $ -0.09 | $157.79 | $157.64 | 2,400 |
| 09:45 AM | $157.76 | Down $ -0.06 | $157.88 | $157.71 | 3,400 |
| 09:44 AM | $157.82 | Down $ -0.16 | $157.99 | $157.82 | 1,400 |
| 09:43 AM | $157.98 | Up $0.09 | $157.99 | $157.92 | 900 |
| 09:42 AM | $157.89 | Up $0.03 | $157.89 | $157.89 | 100 |
| 09:41 AM | $157.86 | Up $0.00 | $157.95 | $157.86 | 800 |
| 09:40 AM | $157.86 | Down $ -0.05 | $157.86 | $157.78 | 2,700 |
| 09:37 AM | $157.91 | Down $ -0.01 | $157.92 | $157.91 | 400 |
| 09:37 AM | $157.91 | Up $0.00 | $157.92 | $157.91 | 0 |
| 09:37 AM | $157.91 | Up $0.00 | $157.92 | $157.91 | 0 |
| 09:36 AM | $157.92 | Down $ -0.10 | $158.10 | $157.92 | 900 |
| 09:35 AM | $158.02 | Down $ -0.21 | $158.13 | $158.02 | 300 |
| 09:34 AM | $158.23 | Down $ -0.07 | $158.23 | $158.23 | 100 |
| 09:33 AM | $158.30 | Up $0.05 | $158.30 | $158.30 | 600 |
| 09:32 AM | $158.25 | Up $0.19 | $158.25 | $158.25 | 100 |
| 09:30 AM | $158.06 | Up $0.49 | $158.23 | $157.88 | 4,400 |
| 09:30 AM | $158.06 | Up $0.00 | $158.23 | $157.88 | 0 |
| Previous close | $157.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05-11-2025 | $158.08 | $157.77 | $158.28 | $157.70 | 606,300 |
| 04-11-2025 | $157.57 | $158.85 | $158.88 | $157.42 | 1,669,200 |
| 03-11-2025 | $158.21 | $157.66 | $158.57 | $157.44 | 656,000 |
| 31-10-2025 | $156.70 | $156.29 | $156.94 | $156.13 | 649,100 |
| 30-10-2025 | $155.75 | $155.53 | $156.07 | $155.33 | 1,438,600 |
| 29-10-2025 | $155.01 | $155.00 | $155.87 | $154.06 | 1,855,400 |
| 28-10-2025 | $156.58 | $156.29 | $156.63 | $156.20 | 940,700 |
| 27-10-2025 | $155.69 | $154.85 | $155.73 | $154.60 | 1,499,200 |
| 24-10-2025 | $154.46 | $154.07 | $154.89 | $154.02 | 1,851,300 |
| 23-10-2025 | $152.83 | $152.43 | $152.89 | $152.19 | 1,921,600 |
| 22-10-2025 | $152.12 | $151.98 | $152.28 | $151.73 | 1,795,600 |
| 21-10-2025 | $152.75 | $153.43 | $153.43 | $152.74 | 794,600 |
| 20-10-2025 | $152.48 | $152.54 | $152.72 | $152.30 | 1,638,200 |
| 17-10-2025 | $150.99 | $151.45 | $151.50 | $150.91 | 867,000 |
| 16-10-2025 | $151.72 | $152.02 | $152.17 | $150.90 | 811,900 |
| 15-10-2025 | $151.94 | $152.55 | $152.55 | $151.90 | 1,060,400 |
| 14-10-2025 | $151.30 | $151.13 | $151.63 | $151.06 | 1,261,500 |
| 10-10-2025 | $149.77 | $150.46 | $150.74 | $149.73 | 1,026,900 |
| 09-10-2025 | $150.13 | $150.08 | $150.24 | $149.86 | 1,446,100 |
| 08-10-2025 | $149.34 | $149.85 | $150.03 | $148.87 | 1,922,300 |
| 07-10-2025 | $151.20 | $151.27 | $151.71 | $151.01 | 1,327,600 |
| 06-10-2025 | $151.14 | $151.14 | $151.36 | $150.68 | 2,213,700 |
| 03-10-2025 | $151.19 | $151.03 | $151.63 | $150.76 | 2,423,100 |
| 02-10-2025 | $149.27 | $148.15 | $149.31 | $148.03 | 1,913,600 |
| 01-10-2025 | $149.44 | $148.93 | $149.45 | $148.71 | 954,100 |
| 30-09-2025 | $147.83 | $147.19 | $147.92 | $146.99 | 2,194,700 |
| 29-09-2025 | $148.92 | $149.30 | $149.35 | $148.55 | 1,255,000 |
| 26-09-2025 | $150.64 | $151.07 | $151.17 | $150.46 | 1,332,600 |
| 25-09-2025 | $149.90 | $150.50 | $150.84 | $149.74 | 1,352,500 |
| 24-09-2025 | $152.53 | $151.95 | $152.63 | $151.85 | 1,946,900 |
Graphs are not available, please refer to the detailed table