Quotes and Market Data
Find a quote
NATIONAL BANK OF CANADA
149.45 Down -0.05 (-0.03 %)
Delayed : 2025/09/13 15:00:00
- Previous close $149.50
- Opening $149.51
- Price Ask $148.00
- Price Bid $148.00
- Size Bid 11
- Size Ask 2
- Today High $150.23
- Today Low $149.21
- 52 Weeks High $151.97
- 52 Weeks Low $106.67
- Volume 1,114,608
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $149.45 | Up $0.03 | $149.45 | $149.45 | 579,200 |
| 03:59 PM | $149.42 | Down $ -0.04 | $149.47 | $149.40 | 12,700 |
| 03:58 PM | $149.46 | Up $0.01 | $149.47 | $149.44 | 7,100 |
| 03:57 PM | $149.45 | Down $ -0.01 | $149.47 | $149.43 | 13,200 |
| 03:56 PM | $149.46 | Up $0.02 | $149.46 | $149.42 | 13,400 |
| 03:55 PM | $149.44 | Up $0.14 | $149.44 | $149.24 | 13,900 |
| 03:54 PM | $149.30 | Down $ -0.04 | $149.35 | $149.28 | 7,400 |
| 03:53 PM | $149.35 | Down $ -0.03 | $149.38 | $149.34 | 10,900 |
| 03:52 PM | $149.38 | Up $0.04 | $149.38 | $149.34 | 2,600 |
| 03:51 PM | $149.34 | Up $0.02 | $149.34 | $149.29 | 5,500 |
| 03:50 PM | $149.32 | Down $ -0.06 | $149.36 | $149.25 | 10,300 |
| 03:49 PM | $149.38 | Up $0.03 | $149.40 | $149.36 | 5,000 |
| 03:48 PM | $149.35 | Down $ -0.02 | $149.38 | $149.34 | 3,600 |
| 03:47 PM | $149.37 | Up $0.02 | $149.37 | $149.35 | 1,800 |
| 03:46 PM | $149.35 | Down $ -0.02 | $149.37 | $149.33 | 4,800 |
| 03:45 PM | $149.37 | Up $0.01 | $149.37 | $149.36 | 600 |
| 03:44 PM | $149.36 | Up $0.01 | $149.38 | $149.35 | 3,200 |
| 03:43 PM | $149.35 | Down $ -0.02 | $149.39 | $149.35 | 3,400 |
| 03:42 PM | $149.37 | Up $0.03 | $149.37 | $149.32 | 3,000 |
| 03:41 PM | $149.34 | Down $ -0.02 | $149.36 | $149.32 | 3,000 |
| 03:40 PM | $149.36 | Up $0.10 | $149.36 | $149.25 | 4,300 |
| 03:39 PM | $149.26 | Up $0.05 | $149.26 | $149.24 | 1,400 |
| 03:38 PM | $149.21 | Down $ -0.04 | $149.26 | $149.21 | 2,100 |
| 03:37 PM | $149.26 | Up $0.03 | $149.27 | $149.23 | 1,600 |
| 03:36 PM | $149.22 | Down $ -0.05 | $149.28 | $149.22 | 3,000 |
| 03:34 PM | $149.27 | Down $ -0.07 | $149.35 | $149.27 | 3,000 |
| 03:34 PM | $149.27 | Up $0.00 | $149.35 | $149.27 | 0 |
| 03:33 PM | $149.34 | Up $0.01 | $149.36 | $149.34 | 2,300 |
| 03:32 PM | $149.33 | Down $ -0.03 | $149.36 | $149.33 | 2,100 |
| 03:31 PM | $149.36 | Up $0.01 | $149.36 | $149.35 | 1,000 |
| 03:30 PM | $149.35 | Up $0.05 | $149.35 | $149.30 | 4,500 |
| 03:28 PM | $149.30 | Up $0.05 | $149.30 | $149.25 | 2,300 |
| 03:28 PM | $149.30 | Up $0.00 | $149.30 | $149.25 | 0 |
| 03:27 PM | $149.25 | Down $ -0.03 | $149.28 | $149.25 | 2,400 |
| 03:26 PM | $149.28 | Up $0.03 | $149.28 | $149.26 | 1,500 |
| 03:25 PM | $149.25 | Down $ -0.02 | $149.28 | $149.25 | 2,000 |
| 03:24 PM | $149.27 | Down $ -0.04 | $149.30 | $149.25 | 1,500 |
| 03:23 PM | $149.32 | Up $0.01 | $149.32 | $149.32 | 300 |
| 03:22 PM | $149.30 | Down $ -0.04 | $149.35 | $149.30 | 1,200 |
| 03:21 PM | $149.35 | Up $0.04 | $149.35 | $149.31 | 1,100 |
| 03:20 PM | $149.30 | Up $0.04 | $149.32 | $149.26 | 2,500 |
| 03:19 PM | $149.26 | Down $ -0.07 | $149.33 | $149.24 | 1,500 |
| 03:17 PM | $149.33 | Down $ -0.06 | $149.40 | $149.33 | 1,800 |
| 03:17 PM | $149.33 | Up $0.00 | $149.40 | $149.33 | 0 |
| 03:16 PM | $149.39 | Up $0.02 | $149.40 | $149.38 | 900 |
| 03:15 PM | $149.37 | Up $0.00 | $149.40 | $149.37 | 2,600 |
| 03:14 PM | $149.37 | Down $ -0.01 | $149.40 | $149.36 | 2,200 |
| 03:13 PM | $149.38 | Down $ -0.13 | $149.49 | $149.35 | 8,000 |
| 03:12 PM | $149.51 | Up $0.01 | $149.51 | $149.51 | 200 |
| 03:10 PM | $149.50 | Down $ -0.03 | $149.53 | $149.50 | 600 |
| 03:10 PM | $149.50 | Up $0.00 | $149.53 | $149.50 | 0 |
| 03:09 PM | $149.53 | Up $0.01 | $149.57 | $149.53 | 1,400 |
| 03:07 PM | $149.52 | Down $ -0.01 | $149.55 | $149.52 | 2,300 |
| 03:07 PM | $149.52 | Up $0.00 | $149.55 | $149.52 | 0 |
| 03:06 PM | $149.53 | Up $0.02 | $149.53 | $149.53 | 600 |
| 03:04 PM | $149.52 | Up $0.00 | $149.52 | $149.51 | 1,500 |
| 03:04 PM | $149.52 | Up $0.00 | $149.52 | $149.51 | 0 |
| 03:02 PM | $149.51 | Up $0.01 | $149.51 | $149.51 | 100 |
| 03:02 PM | $149.51 | Up $0.00 | $149.51 | $149.51 | 0 |
| 03:01 PM | $149.50 | Down $ -0.01 | $149.52 | $149.50 | 300 |
| 02:59 PM | $149.51 | Up $0.02 | $149.51 | $149.49 | 800 |
| 02:59 PM | $149.51 | Up $0.00 | $149.51 | $149.49 | 0 |
| 02:57 PM | $149.49 | Down $ -0.01 | $149.50 | $149.49 | 2,200 |
| 02:57 PM | $149.49 | Up $0.00 | $149.50 | $149.49 | 0 |
| 02:55 PM | $149.50 | Up $0.02 | $149.50 | $149.50 | 100 |
| 02:55 PM | $149.50 | Up $0.00 | $149.50 | $149.50 | 0 |
| 02:54 PM | $149.48 | Up $0.01 | $149.48 | $149.48 | 200 |
| 02:53 PM | $149.47 | Up $0.05 | $149.51 | $149.40 | 6,400 |
| 02:52 PM | $149.42 | Down $ -0.04 | $149.48 | $149.42 | 2,400 |
| 02:51 PM | $149.46 | Up $0.00 | $149.46 | $149.46 | 100 |
| 02:50 PM | $149.46 | Down $ -0.07 | $149.54 | $149.46 | 2,200 |
| 02:49 PM | $149.53 | Up $0.02 | $149.53 | $149.51 | 900 |
| 02:48 PM | $149.51 | Up $0.01 | $149.51 | $149.51 | 300 |
| 02:47 PM | $149.50 | Up $0.00 | $149.50 | $149.50 | 500 |
| 02:46 PM | $149.50 | Up $0.03 | $149.50 | $149.50 | 200 |
| 02:43 PM | $149.47 | Down $ -0.06 | $149.54 | $149.47 | 2,000 |
| 02:43 PM | $149.47 | Up $0.00 | $149.54 | $149.47 | 0 |
| 02:43 PM | $149.47 | Up $0.00 | $149.54 | $149.47 | 0 |
| 02:42 PM | $149.53 | Up $0.01 | $149.53 | $149.52 | 1,200 |
| 02:41 PM | $149.52 | Up $0.00 | $149.52 | $149.52 | 300 |
| 02:40 PM | $149.52 | Up $0.00 | $149.52 | $149.52 | 100 |
| 02:39 PM | $149.52 | Up $0.00 | $149.52 | $149.52 | 100 |
| 02:38 PM | $149.52 | Up $0.01 | $149.52 | $149.52 | 100 |
| 02:37 PM | $149.51 | Up $0.01 | $149.51 | $149.50 | 400 |
| 02:36 PM | $149.50 | Up $0.00 | $149.50 | $149.50 | 100 |
| 02:35 PM | $149.50 | Up $0.00 | $149.50 | $149.50 | 200 |
| 02:34 PM | $149.50 | Up $0.02 | $149.50 | $149.50 | 100 |
| 02:33 PM | $149.48 | Down $ -0.02 | $149.49 | $149.48 | 700 |
| 02:32 PM | $149.50 | Down $ -0.01 | $149.51 | $149.49 | 1,700 |
| 02:31 PM | $149.51 | Up $0.00 | $149.51 | $149.51 | 200 |
| 02:29 PM | $149.51 | Up $0.02 | $149.51 | $149.49 | 2,300 |
| 02:29 PM | $149.51 | Up $0.00 | $149.51 | $149.49 | 0 |
| 02:28 PM | $149.49 | Down $0.00 | $149.49 | $149.49 | 100 |
| 02:27 PM | $149.49 | Up $0.00 | $149.49 | $149.49 | 100 |
| 02:26 PM | $149.49 | Up $0.01 | $149.49 | $149.49 | 700 |
| 02:25 PM | $149.48 | Down $ -0.02 | $149.48 | $149.47 | 900 |
| 02:24 PM | $149.50 | Up $0.00 | $149.50 | $149.50 | 100 |
| 02:23 PM | $149.50 | Up $0.00 | $149.50 | $149.50 | 200 |
| 02:22 PM | $149.50 | Up $0.00 | $149.50 | $149.50 | 100 |
| 02:21 PM | $149.50 | Up $0.00 | $149.50 | $149.50 | 100 |
| 02:20 PM | $149.50 | Up $0.00 | $149.50 | $149.50 | 200 |
| 02:19 PM | $149.50 | Down $ -0.01 | $149.50 | $149.47 | 500 |
| 02:18 PM | $149.52 | Up $0.00 | $149.52 | $149.51 | 1,500 |
| 02:17 PM | $149.51 | Up $0.02 | $149.51 | $149.49 | 1,100 |
| 02:16 PM | $149.49 | Up $0.02 | $149.49 | $149.49 | 100 |
| 02:14 PM | $149.47 | Down $ -0.03 | $149.49 | $149.47 | 1,000 |
| 02:14 PM | $149.47 | Up $0.00 | $149.49 | $149.47 | 0 |
| 02:13 PM | $149.50 | Up $0.00 | $149.50 | $149.50 | 200 |
| 02:12 PM | $149.50 | Up $0.08 | $149.50 | $149.45 | 600 |
| 02:11 PM | $149.42 | Up $0.02 | $149.42 | $149.41 | 700 |
| 02:10 PM | $149.40 | Up $0.01 | $149.43 | $149.40 | 3,800 |
| 02:09 PM | $149.39 | Down $ -0.02 | $149.40 | $149.39 | 1,300 |
| 02:08 PM | $149.41 | Up $0.00 | $149.41 | $149.41 | 200 |
| 02:07 PM | $149.41 | Up $0.00 | $149.41 | $149.41 | 100 |
| 02:06 PM | $149.41 | Up $0.01 | $149.41 | $149.41 | 100 |
| 02:05 PM | $149.40 | Down $ -0.02 | $149.40 | $149.40 | 200 |
| 02:04 PM | $149.42 | Up $0.01 | $149.42 | $149.42 | 100 |
| 02:03 PM | $149.41 | Up $0.04 | $149.42 | $149.37 | 2,500 |
| 02:02 PM | $149.37 | Up $0.01 | $149.38 | $149.36 | 2,100 |
| 02:01 PM | $149.36 | Down $ -0.01 | $149.38 | $149.36 | 600 |
| 01:59 PM | $149.37 | Up $0.00 | $149.37 | $149.35 | 500 |
| 01:59 PM | $149.37 | Up $0.00 | $149.37 | $149.35 | 0 |
| 01:58 PM | $149.37 | Down $ -0.05 | $149.43 | $149.37 | 2,200 |
| 01:57 PM | $149.42 | Down $ -0.02 | $149.46 | $149.41 | 2,300 |
| 01:55 PM | $149.44 | Up $0.01 | $149.44 | $149.44 | 200 |
| 01:55 PM | $149.44 | Up $0.00 | $149.44 | $149.44 | 0 |
| 01:54 PM | $149.43 | Up $0.02 | $149.43 | $149.42 | 200 |
| 01:53 PM | $149.41 | Up $0.02 | $149.41 | $149.41 | 500 |
| 01:52 PM | $149.39 | Up $0.01 | $149.39 | $149.37 | 600 |
| 01:51 PM | $149.38 | Down $ -0.01 | $149.39 | $149.37 | 700 |
| 01:49 PM | $149.39 | Down $ -0.03 | $149.42 | $149.39 | 1,400 |
| 01:49 PM | $149.39 | Up $0.00 | $149.42 | $149.39 | 0 |
| 01:46 PM | $149.42 | Up $0.01 | $149.42 | $149.42 | 700 |
| 01:46 PM | $149.42 | Up $0.00 | $149.42 | $149.42 | 0 |
| 01:46 PM | $149.42 | Up $0.00 | $149.42 | $149.42 | 0 |
| 01:45 PM | $149.41 | Down $ -0.01 | $149.41 | $149.40 | 800 |
| 01:44 PM | $149.42 | Up $0.00 | $149.42 | $149.42 | 200 |
| 01:43 PM | $149.42 | Up $0.01 | $149.42 | $149.42 | 100 |
| 01:42 PM | $149.41 | Up $0.01 | $149.41 | $149.41 | 100 |
| 01:40 PM | $149.40 | Up $0.02 | $149.42 | $149.39 | 700 |
| 01:40 PM | $149.40 | Up $0.00 | $149.42 | $149.39 | 0 |
| 01:39 PM | $149.38 | Up $0.02 | $149.38 | $149.35 | 2,500 |
| 01:38 PM | $149.36 | Up $0.01 | $149.36 | $149.35 | 400 |
| 01:37 PM | $149.35 | Up $0.03 | $149.36 | $149.32 | 1,800 |
| 01:36 PM | $149.32 | Up $0.01 | $149.32 | $149.32 | 100 |
| 01:31 PM | $149.31 | Down $ -0.04 | $149.35 | $149.29 | 2,100 |
| 01:31 PM | $149.31 | Up $0.00 | $149.35 | $149.29 | 0 |
| 01:31 PM | $149.31 | Up $0.00 | $149.35 | $149.29 | 0 |
| 01:31 PM | $149.31 | Up $0.00 | $149.35 | $149.29 | 0 |
| 01:31 PM | $149.31 | Up $0.00 | $149.35 | $149.29 | 0 |
| 01:30 PM | $149.35 | Up $0.00 | $149.35 | $149.35 | 100 |
| 01:29 PM | $149.35 | Up $0.02 | $149.35 | $149.35 | 100 |
| 01:28 PM | $149.33 | Up $0.03 | $149.33 | $149.31 | 600 |
| 01:27 PM | $149.30 | Down $ -0.04 | $149.30 | $149.30 | 100 |
| 01:26 PM | $149.34 | Down $ -0.07 | $149.39 | $149.34 | 1,000 |
| 01:25 PM | $149.41 | Up $0.00 | $149.41 | $149.41 | 300 |
| 01:24 PM | $149.41 | Up $0.01 | $149.41 | $149.37 | 1,100 |
| 01:23 PM | $149.40 | Down $ -0.05 | $149.45 | $149.40 | 1,100 |
| 01:19 PM | $149.45 | Down $ -0.02 | $149.45 | $149.45 | 800 |
| 01:19 PM | $149.45 | Up $0.00 | $149.45 | $149.45 | 0 |
| 01:19 PM | $149.45 | Up $0.00 | $149.45 | $149.45 | 0 |
| 01:19 PM | $149.45 | Up $0.00 | $149.45 | $149.45 | 0 |
| 01:18 PM | $149.47 | Up $0.01 | $149.47 | $149.47 | 100 |
| 01:17 PM | $149.46 | Up $0.01 | $149.46 | $149.45 | 900 |
| 01:16 PM | $149.45 | Up $0.01 | $149.45 | $149.45 | 300 |
| 01:14 PM | $149.44 | Down $ -0.01 | $149.44 | $149.44 | 100 |
| 01:14 PM | $149.44 | Up $0.00 | $149.44 | $149.44 | 0 |
| 01:13 PM | $149.45 | Up $0.02 | $149.45 | $149.45 | 100 |
| 01:12 PM | $149.43 | Down $ -0.02 | $149.45 | $149.43 | 1,700 |
| 01:11 PM | $149.45 | Up $0.02 | $149.45 | $149.45 | 100 |
| 01:09 PM | $149.43 | Up $0.02 | $149.43 | $149.43 | 400 |
| 01:09 PM | $149.43 | Up $0.00 | $149.43 | $149.43 | 0 |
| 01:08 PM | $149.42 | Up $0.01 | $149.42 | $149.41 | 900 |
| 01:07 PM | $149.40 | Up $0.00 | $149.40 | $149.40 | 300 |
| 01:06 PM | $149.40 | Up $0.03 | $149.40 | $149.39 | 900 |
| 01:05 PM | $149.37 | Down $ -0.02 | $149.39 | $149.37 | 1,100 |
| 01:04 PM | $149.39 | Down $ -0.08 | $149.47 | $149.39 | 800 |
| 01:03 PM | $149.47 | Up $0.00 | $149.47 | $149.46 | 900 |
| 01:02 PM | $149.47 | Up $0.00 | $149.47 | $149.47 | 200 |
| 01:01 PM | $149.47 | Up $0.00 | $149.47 | $149.45 | 500 |
| 01:00 PM | $149.47 | Up $0.00 | $149.48 | $149.46 | 1,500 |
| 12:58 PM | $149.47 | Down $ -0.01 | $149.48 | $149.47 | 300 |
| 12:58 PM | $149.47 | Up $0.00 | $149.48 | $149.47 | 0 |
| 12:57 PM | $149.48 | Down $ -0.01 | $149.49 | $149.48 | 1,100 |
| 12:55 PM | $149.49 | Up $0.01 | $149.49 | $149.48 | 700 |
| 12:55 PM | $149.49 | Up $0.00 | $149.49 | $149.48 | 0 |
| 12:54 PM | $149.48 | Up $0.01 | $149.48 | $149.48 | 400 |
| 12:53 PM | $149.47 | Down $ -0.01 | $149.47 | $149.47 | 800 |
| 12:52 PM | $149.48 | Up $0.02 | $149.50 | $149.46 | 2,000 |
| 12:50 PM | $149.46 | Up $0.02 | $149.46 | $149.46 | 100 |
| 12:50 PM | $149.46 | Up $0.00 | $149.46 | $149.46 | 0 |
| 12:47 PM | $149.44 | Down $ -0.03 | $149.46 | $149.43 | 1,700 |
| 12:47 PM | $149.44 | Up $0.00 | $149.46 | $149.43 | 0 |
| 12:47 PM | $149.44 | Up $0.00 | $149.46 | $149.43 | 0 |
| 12:46 PM | $149.47 | Up $0.04 | $149.47 | $149.43 | 1,400 |
| 12:44 PM | $149.43 | Up $0.01 | $149.43 | $149.43 | 100 |
| 12:44 PM | $149.43 | Up $0.00 | $149.43 | $149.43 | 0 |
| 12:43 PM | $149.42 | Down $ -0.01 | $149.42 | $149.40 | 900 |
| 12:41 PM | $149.43 | Down $ -0.04 | $149.47 | $149.43 | 1,500 |
| 12:41 PM | $149.43 | Up $0.00 | $149.47 | $149.43 | 0 |
| 12:40 PM | $149.47 | Up $0.03 | $149.47 | $149.46 | 1,500 |
| 12:38 PM | $149.45 | Down $ -0.03 | $149.46 | $149.45 | 200 |
| 12:38 PM | $149.45 | Up $0.00 | $149.46 | $149.45 | 0 |
| 12:36 PM | $149.47 | Up $0.02 | $149.47 | $149.45 | 300 |
| 12:36 PM | $149.47 | Up $0.00 | $149.47 | $149.45 | 0 |
| 12:35 PM | $149.45 | Up $0.00 | $149.45 | $149.45 | 700 |
| 12:32 PM | $149.45 | Down $ -0.01 | $149.47 | $149.44 | 500 |
| 12:32 PM | $149.45 | Up $0.00 | $149.47 | $149.44 | 0 |
| 12:32 PM | $149.45 | Up $0.00 | $149.47 | $149.44 | 0 |
| 12:31 PM | $149.46 | Down $0.00 | $149.48 | $149.45 | 2,500 |
| 12:30 PM | $149.47 | Up $0.02 | $149.47 | $149.47 | 100 |
| 12:29 PM | $149.45 | Up $0.04 | $149.49 | $149.41 | 2,900 |
| 12:28 PM | $149.41 | Up $0.03 | $149.41 | $149.36 | 4,000 |
| 12:26 PM | $149.38 | Up $0.01 | $149.40 | $149.38 | 200 |
| 12:26 PM | $149.38 | Up $0.00 | $149.40 | $149.38 | 0 |
| 12:25 PM | $149.37 | Up $0.04 | $149.37 | $149.34 | 1,300 |
| 12:24 PM | $149.33 | Up $0.01 | $149.33 | $149.33 | 800 |
| 12:22 PM | $149.32 | Up $0.03 | $149.32 | $149.31 | 200 |
| 12:22 PM | $149.32 | Up $0.00 | $149.32 | $149.31 | 0 |
| 12:20 PM | $149.29 | Down $ -0.05 | $149.34 | $149.29 | 3,300 |
| 12:20 PM | $149.29 | Up $0.00 | $149.34 | $149.29 | 0 |
| 12:18 PM | $149.34 | Up $0.02 | $149.34 | $149.34 | 100 |
| 12:18 PM | $149.34 | Up $0.00 | $149.34 | $149.34 | 0 |
| 12:17 PM | $149.32 | Up $0.01 | $149.33 | $149.32 | 500 |
| 12:16 PM | $149.31 | Up $0.01 | $149.32 | $149.31 | 500 |
| 12:15 PM | $149.30 | Up $0.03 | $149.30 | $149.28 | 600 |
| 12:14 PM | $149.27 | Up $0.00 | $149.27 | $149.27 | 100 |
| 12:13 PM | $149.27 | Down $ -0.11 | $149.36 | $149.27 | 600 |
| 12:12 PM | $149.38 | Down $ -0.08 | $149.45 | $149.37 | 2,300 |
| 12:10 PM | $149.46 | Up $0.04 | $149.46 | $149.40 | 2,300 |
| 12:10 PM | $149.46 | Up $0.00 | $149.46 | $149.40 | 0 |
| 12:08 PM | $149.42 | Up $0.00 | $149.42 | $149.41 | 600 |
| 12:08 PM | $149.42 | Up $0.00 | $149.42 | $149.41 | 0 |
| 12:06 PM | $149.42 | Up $0.01 | $149.42 | $149.41 | 400 |
| 12:06 PM | $149.42 | Up $0.00 | $149.42 | $149.41 | 0 |
| 12:05 PM | $149.41 | Down $ -0.01 | $149.42 | $149.39 | 1,600 |
| 12:03 PM | $149.42 | Up $0.04 | $149.42 | $149.40 | 300 |
| 12:03 PM | $149.42 | Up $0.00 | $149.42 | $149.40 | 0 |
| 12:02 PM | $149.38 | Down $ -0.01 | $149.41 | $149.35 | 1,500 |
| 12:00 PM | $149.39 | Up $0.05 | $149.39 | $149.34 | 800 |
| 12:00 PM | $149.39 | Up $0.00 | $149.39 | $149.34 | 0 |
| 11:59 AM | $149.34 | Down $ -0.05 | $149.40 | $149.34 | 1,700 |
| 11:58 AM | $149.39 | Down $ -0.01 | $149.39 | $149.37 | 1,500 |
| 11:57 AM | $149.40 | Up $0.00 | $149.40 | $149.39 | 200 |
| 11:56 AM | $149.40 | Up $0.01 | $149.41 | $149.39 | 1,100 |
| 11:55 AM | $149.39 | Up $0.00 | $149.40 | $149.39 | 1,400 |
| 11:51 AM | $149.39 | Down $ -0.07 | $149.45 | $149.39 | 1,800 |
| 11:51 AM | $149.39 | Up $0.00 | $149.45 | $149.39 | 0 |
| 11:51 AM | $149.39 | Up $0.00 | $149.45 | $149.39 | 0 |
| 11:51 AM | $149.39 | Up $0.00 | $149.45 | $149.39 | 0 |
| 11:50 AM | $149.46 | Up $0.01 | $149.46 | $149.45 | 600 |
| 11:49 AM | $149.45 | Up $0.02 | $149.45 | $149.45 | 300 |
| 11:48 AM | $149.43 | Up $0.00 | $149.43 | $149.36 | 3,900 |
| 11:47 AM | $149.43 | Down $ -0.03 | $149.46 | $149.42 | 700 |
| 11:46 AM | $149.46 | Down $ -0.05 | $149.50 | $149.46 | 4,200 |
| 11:45 AM | $149.51 | Up $0.02 | $149.51 | $149.50 | 900 |
| 11:44 AM | $149.49 | Down $ -0.02 | $149.50 | $149.48 | 800 |
| 11:43 AM | $149.51 | Up $0.00 | $149.51 | $149.51 | 200 |
| 11:42 AM | $149.51 | Down $ -0.09 | $149.60 | $149.48 | 5,100 |
| 11:41 AM | $149.60 | Down $ -0.01 | $149.61 | $149.60 | 400 |
| 11:40 AM | $149.61 | Down $ -0.05 | $149.65 | $149.60 | 1,100 |
| 11:39 AM | $149.66 | Up $0.04 | $149.66 | $149.63 | 1,500 |
| 11:38 AM | $149.62 | Up $0.03 | $149.62 | $149.57 | 4,300 |
| 11:37 AM | $149.59 | Up $0.01 | $149.59 | $149.59 | 100 |
| 11:36 AM | $149.58 | Up $0.00 | $149.58 | $149.58 | 800 |
| 11:35 AM | $149.58 | Up $0.00 | $149.60 | $149.58 | 400 |
| 11:34 AM | $149.58 | Down $ -0.03 | $149.62 | $149.58 | 2,200 |
| 11:33 AM | $149.61 | Up $0.03 | $149.61 | $149.59 | 1,700 |
| 11:32 AM | $149.59 | Up $0.00 | $149.59 | $149.59 | 400 |
| 11:31 AM | $149.58 | Up $0.03 | $149.58 | $149.55 | 900 |
| 11:30 AM | $149.55 | Up $0.01 | $149.56 | $149.55 | 1,400 |
| 11:29 AM | $149.54 | Up $0.02 | $149.56 | $149.52 | 2,900 |
| 11:28 AM | $149.52 | Down $ -0.01 | $149.52 | $149.52 | 100 |
| 11:27 AM | $149.53 | Down $ -0.09 | $149.60 | $149.52 | 1,600 |
| 11:26 AM | $149.62 | Up $0.03 | $149.62 | $149.62 | 100 |
| 11:25 AM | $149.59 | Down $ -0.04 | $149.61 | $149.59 | 500 |
| 11:24 AM | $149.63 | Up $0.01 | $149.66 | $149.63 | 1,600 |
| 11:21 AM | $149.62 | Down $ -0.03 | $149.68 | $149.62 | 2,100 |
| 11:21 AM | $149.62 | Up $0.00 | $149.68 | $149.62 | 0 |
| 11:21 AM | $149.62 | Up $0.00 | $149.68 | $149.62 | 0 |
| 11:19 AM | $149.65 | Down $ -0.05 | $149.72 | $149.65 | 1,300 |
| 11:19 AM | $149.65 | Up $0.00 | $149.72 | $149.65 | 0 |
| 11:18 AM | $149.70 | Down $ -0.02 | $149.72 | $149.68 | 1,300 |
| 11:17 AM | $149.72 | Up $0.01 | $149.73 | $149.71 | 2,600 |
| 11:15 AM | $149.71 | Down $ -0.03 | $149.73 | $149.71 | 700 |
| 11:15 AM | $149.71 | Up $0.00 | $149.73 | $149.71 | 0 |
| 11:14 AM | $149.74 | Up $0.06 | $149.74 | $149.68 | 1,100 |
| 11:13 AM | $149.68 | Up $0.10 | $149.68 | $149.57 | 2,000 |
| 11:12 AM | $149.58 | Down $ -0.05 | $149.63 | $149.57 | 1,400 |
| 11:11 AM | $149.63 | Down $ -0.03 | $149.67 | $149.60 | 1,400 |
| 11:10 AM | $149.66 | Down $ -0.05 | $149.69 | $149.65 | 800 |
| 11:09 AM | $149.71 | Down $ -0.09 | $149.78 | $149.71 | 600 |
| 11:08 AM | $149.80 | Down $ -0.08 | $149.88 | $149.80 | 1,500 |
| 11:07 AM | $149.88 | Down $ -0.01 | $149.90 | $149.88 | 2,400 |
| 11:06 AM | $149.89 | Up $0.11 | $149.89 | $149.78 | 3,700 |
| 11:05 AM | $149.78 | Up $0.00 | $149.82 | $149.74 | 4,600 |
| 11:04 AM | $149.78 | Up $0.00 | $149.80 | $149.78 | 2,900 |
| 11:02 AM | $149.78 | Up $0.03 | $149.78 | $149.76 | 700 |
| 11:02 AM | $149.78 | Up $0.00 | $149.78 | $149.76 | 0 |
| 11:01 AM | $149.75 | Down $ -0.02 | $149.80 | $149.75 | 1,400 |
| 11:00 AM | $149.77 | Down $ -0.02 | $149.80 | $149.76 | 1,700 |
| 10:59 AM | $149.79 | Down $ -0.01 | $149.80 | $149.79 | 300 |
| 10:58 AM | $149.80 | Down $ -0.04 | $149.83 | $149.80 | 1,200 |
| 10:57 AM | $149.84 | Up $0.00 | $149.84 | $149.84 | 400 |
| 10:56 AM | $149.84 | Down $ -0.06 | $149.88 | $149.83 | 600 |
| 10:55 AM | $149.90 | Down $ -0.06 | $149.97 | $149.90 | 1,900 |
| 10:54 AM | $149.96 | Up $0.00 | $149.99 | $149.96 | 1,600 |
| 10:53 AM | $149.96 | Up $0.06 | $149.96 | $149.89 | 1,800 |
| 10:52 AM | $149.90 | Down $ -0.02 | $149.90 | $149.90 | 100 |
| 10:50 AM | $149.92 | Up $0.02 | $149.92 | $149.85 | 1,800 |
| 10:50 AM | $149.92 | Up $0.00 | $149.92 | $149.85 | 0 |
| 10:49 AM | $149.90 | Up $0.04 | $149.90 | $149.87 | 1,100 |
| 10:48 AM | $149.86 | Down $ -0.06 | $149.90 | $149.86 | 1,000 |
| 10:46 AM | $149.92 | Down $ -0.03 | $149.95 | $149.92 | 1,800 |
| 10:46 AM | $149.92 | Up $0.00 | $149.95 | $149.92 | 0 |
| 10:44 AM | $149.95 | Down $ -0.03 | $149.98 | $149.95 | 800 |
| 10:44 AM | $149.95 | Up $0.00 | $149.98 | $149.95 | 0 |
| 10:43 AM | $149.98 | Up $0.02 | $149.98 | $149.95 | 1,900 |
| 10:42 AM | $149.96 | Down $ -0.03 | $150.00 | $149.96 | 1,800 |
| 10:41 AM | $150.00 | Up $0.00 | $150.00 | $150.00 | 100 |
| 10:40 AM | $149.99 | Down $ -0.02 | $150.00 | $149.99 | 2,700 |
| 10:39 AM | $150.01 | Down $ -0.06 | $150.05 | $150.01 | 1,700 |
| 10:38 AM | $150.07 | Down $ -0.03 | $150.10 | $150.07 | 1,300 |
| 10:37 AM | $150.10 | Down $ -0.02 | $150.13 | $150.09 | 2,100 |
| 10:36 AM | $150.12 | Down $0.00 | $150.12 | $150.12 | 900 |
| 10:35 AM | $150.12 | Up $0.01 | $150.12 | $150.10 | 600 |
| 10:34 AM | $150.11 | Up $0.00 | $150.11 | $150.11 | 600 |
| 10:33 AM | $150.11 | Up $0.01 | $150.11 | $150.08 | 1,200 |
| 10:31 AM | $150.10 | Down $ -0.03 | $150.15 | $150.06 | 2,500 |
| 10:31 AM | $150.10 | Up $0.00 | $150.15 | $150.06 | 0 |
| 10:30 AM | $150.13 | Up $0.03 | $150.13 | $150.13 | 400 |
| 10:28 AM | $150.10 | Up $0.02 | $150.10 | $150.10 | 200 |
| 10:28 AM | $150.10 | Up $0.00 | $150.10 | $150.10 | 0 |
| 10:27 AM | $150.08 | Down $ -0.02 | $150.12 | $150.08 | 2,900 |
| 10:26 AM | $150.10 | Up $0.02 | $150.10 | $150.09 | 700 |
| 10:25 AM | $150.08 | Up $0.03 | $150.08 | $150.05 | 600 |
| 10:24 AM | $150.05 | Down $ -0.01 | $150.05 | $149.99 | 1,700 |
| 10:23 AM | $150.06 | Down $ -0.05 | $150.08 | $150.05 | 600 |
| 10:22 AM | $150.11 | Down $ -0.02 | $150.11 | $150.08 | 900 |
| 10:21 AM | $150.13 | Down $ -0.07 | $150.23 | $150.13 | 6,200 |
| 10:20 AM | $150.20 | Up $0.11 | $150.20 | $150.09 | 4,200 |
| 10:19 AM | $150.09 | Up $0.00 | $150.10 | $150.09 | 1,000 |
| 10:18 AM | $150.09 | Up $0.13 | $150.10 | $149.92 | 4,800 |
| 10:17 AM | $149.96 | Up $0.02 | $149.96 | $149.96 | 100 |
| 10:16 AM | $149.94 | Up $0.05 | $149.94 | $149.88 | 1,400 |
| 10:15 AM | $149.89 | Down $ -0.03 | $149.92 | $149.88 | 1,600 |
| 10:14 AM | $149.92 | Up $0.00 | $149.93 | $149.90 | 500 |
| 10:13 AM | $149.91 | Up $0.01 | $149.91 | $149.91 | 300 |
| 10:12 AM | $149.90 | Up $0.01 | $149.90 | $149.88 | 700 |
| 10:11 AM | $149.89 | Up $0.09 | $149.90 | $149.78 | 6,700 |
| 10:10 AM | $149.80 | Down $ -0.17 | $149.93 | $149.80 | 1,400 |
| 10:09 AM | $149.97 | Up $0.02 | $149.99 | $149.95 | 1,000 |
| 10:08 AM | $149.95 | Down $ -0.01 | $149.96 | $149.95 | 400 |
| 10:07 AM | $149.96 | Down $ -0.05 | $150.01 | $149.96 | 900 |
| 10:06 AM | $150.01 | Up $0.01 | $150.03 | $150.01 | 400 |
| 10:05 AM | $150.00 | Up $0.01 | $150.01 | $149.95 | 2,300 |
| 10:04 AM | $149.99 | Up $0.01 | $149.99 | $149.96 | 800 |
| 10:03 AM | $149.98 | Up $0.01 | $149.99 | $149.97 | 900 |
| 10:02 AM | $149.97 | Up $0.01 | $149.97 | $149.97 | 300 |
| 10:01 AM | $149.96 | Down $ -0.03 | $150.02 | $149.95 | 2,200 |
| 10:00 AM | $149.99 | Down $ -0.05 | $150.05 | $149.98 | 1,400 |
| 09:59 AM | $150.04 | Down $ -0.03 | $150.09 | $150.04 | 1,700 |
| 09:58 AM | $150.07 | Up $0.05 | $150.07 | $150.03 | 600 |
| 09:57 AM | $150.02 | Up $0.02 | $150.06 | $150.00 | 3,500 |
| 09:56 AM | $150.00 | Up $0.08 | $150.06 | $149.93 | 26,100 |
| 09:55 AM | $149.92 | Up $0.13 | $149.92 | $149.82 | 600 |
| 09:54 AM | $149.79 | Up $0.01 | $149.81 | $149.79 | 600 |
| 09:53 AM | $149.78 | Up $0.02 | $149.78 | $149.75 | 200 |
| 09:52 AM | $149.76 | Up $0.00 | $149.76 | $149.75 | 800 |
| 09:51 AM | $149.76 | Up $0.02 | $149.78 | $149.74 | 1,900 |
| 09:50 AM | $149.74 | Down $ -0.01 | $149.76 | $149.74 | 800 |
| 09:49 AM | $149.75 | Down $ -0.05 | $149.82 | $149.74 | 1,400 |
| 09:48 AM | $149.80 | Up $0.03 | $149.80 | $149.78 | 200 |
| 09:47 AM | $149.77 | Up $0.06 | $149.77 | $149.73 | 700 |
| 09:46 AM | $149.71 | Up $0.07 | $149.71 | $149.65 | 1,100 |
| 09:45 AM | $149.64 | Down $ -0.11 | $149.75 | $149.60 | 4,500 |
| 09:43 AM | $149.75 | Up $0.07 | $149.75 | $149.70 | 300 |
| 09:43 AM | $149.75 | Up $0.00 | $149.75 | $149.70 | 0 |
| 09:42 AM | $149.68 | Up $0.12 | $149.68 | $149.58 | 700 |
| 09:41 AM | $149.56 | Up $0.05 | $149.57 | $149.49 | 2,300 |
| 09:40 AM | $149.51 | Down $ -0.03 | $149.52 | $149.40 | 1,400 |
| 09:39 AM | $149.54 | Down $ -0.11 | $149.73 | $149.53 | 2,100 |
| 09:36 AM | $149.65 | Up $0.14 | $149.65 | $149.65 | 100 |
| 09:36 AM | $149.65 | Up $0.00 | $149.65 | $149.65 | 0 |
| 09:36 AM | $149.65 | Up $0.00 | $149.65 | $149.65 | 0 |
| 09:30 AM | $149.51 | Up $0.01 | $149.51 | $149.51 | 2,200 |
| 09:30 AM | $149.51 | Up $0.00 | $149.51 | $149.51 | 0 |
| 09:30 AM | $149.51 | Up $0.00 | $149.51 | $149.51 | 0 |
| 09:30 AM | $149.51 | Up $0.00 | $149.51 | $149.51 | 0 |
| 09:30 AM | $149.51 | Up $0.00 | $149.51 | $149.51 | 0 |
| 09:30 AM | $149.51 | Up $0.00 | $149.51 | $149.51 | 0 |
| Previous close | $149.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-09-2025 | $149.45 | $149.34 | $149.57 | $149.21 | 889,500 |
| 11-09-2025 | $149.50 | $149.49 | $149.94 | $149.35 | 903,900 |
| 10-09-2025 | $148.31 | $148.54 | $148.56 | $148.15 | 1,106,600 |
| 09-09-2025 | $147.37 | $146.28 | $147.48 | $146.28 | 1,516,100 |
| 08-09-2025 | $145.88 | $145.44 | $146.00 | $145.17 | 884,400 |
| 05-09-2025 | $145.91 | $145.88 | $146.28 | $145.59 | 593,400 |
| 04-09-2025 | $144.41 | $143.42 | $144.42 | $143.29 | 1,079,600 |
| 03-09-2025 | $144.56 | $144.22 | $144.92 | $144.21 | 770,800 |
| 02-09-2025 | $144.72 | $143.87 | $144.82 | $143.75 | 2,573,700 |
| 29-08-2025 | $144.36 | $144.35 | $145.21 | $144.11 | 1,455,800 |
| 28-08-2025 | $143.41 | $142.80 | $143.76 | $142.79 | 1,782,000 |
| 27-08-2025 | $144.71 | $144.86 | $145.72 | $144.38 | 3,210,000 |
| 26-08-2025 | $150.41 | $149.94 | $150.78 | $149.88 | 1,392,400 |
| 25-08-2025 | $150.54 | $150.60 | $150.70 | $150.05 | 2,031,900 |
| 22-08-2025 | $151.55 | $151.81 | $151.84 | $151.40 | 598,000 |
| 21-08-2025 | $150.82 | $150.68 | $150.90 | $150.37 | 688,300 |
| 20-08-2025 | $150.27 | $150.11 | $150.53 | $150.09 | 1,496,600 |
| 19-08-2025 | $151.02 | $151.04 | $151.15 | $150.74 | 668,400 |
| 18-08-2025 | $150.63 | $150.22 | $150.73 | $150.10 | 338,200 |
| 15-08-2025 | $150.51 | $151.15 | $151.32 | $150.38 | 622,300 |
| 14-08-2025 | $149.93 | $148.76 | $149.93 | $148.75 | 964,600 |
| 13-08-2025 | $149.09 | $148.86 | $149.15 | $148.56 | 1,317,700 |
| 12-08-2025 | $148.09 | $147.32 | $148.12 | $147.20 | 687,000 |
| 11-08-2025 | $146.94 | $146.95 | $147.17 | $146.76 | 1,235,900 |
| 08-08-2025 | $146.69 | $146.60 | $146.86 | $146.30 | 536,000 |
| 07-08-2025 | $146.00 | $145.86 | $146.13 | $145.46 | 729,900 |
| 06-08-2025 | $145.17 | $145.53 | $145.62 | $145.07 | 602,900 |
| 05-08-2025 | $144.77 | $144.70 | $145.08 | $144.51 | 719,400 |
| 01-08-2025 | $143.40 | $143.14 | $143.69 | $142.70 | 609,100 |
| 31-07-2025 | $144.13 | $143.67 | $144.21 | $143.30 | 739,500 |
Graphs are not available, please refer to the detailed table