Quotes and Market Data
Find a quote
NATIONAL BANK OF CANADA
149.34 Down -1.86 (-1.25 %)
Delayed : 2025/10/08 17:40:00
- Previous close $151.20
- Opening $151.53
- Price Ask $149.32
- Price Bid $149.32
- Size Bid 5
- Size Ask 1
- Today High $151.61
- Today Low $148.87
- 52 Weeks High $155.00
- 52 Weeks Low $106.67
- Volume 2,130,943
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $149.34 | Down $ -0.03 | $149.34 | $149.34 | 1,572,100 |
| 03:59 PM | $149.37 | Down $ -0.03 | $149.42 | $149.34 | 11,100 |
| 03:58 PM | $149.40 | Up $0.03 | $149.40 | $149.35 | 12,100 |
| 03:57 PM | $149.37 | Up $0.00 | $149.40 | $149.36 | 4,800 |
| 03:56 PM | $149.37 | Up $0.07 | $149.40 | $149.28 | 16,900 |
| 03:55 PM | $149.30 | Down $ -0.08 | $149.40 | $149.28 | 8,900 |
| 03:54 PM | $149.38 | Up $0.00 | $149.41 | $149.35 | 8,800 |
| 03:53 PM | $149.38 | Down $ -0.04 | $149.45 | $149.38 | 10,100 |
| 03:52 PM | $149.42 | Up $0.13 | $149.42 | $149.29 | 11,100 |
| 03:51 PM | $149.29 | Down $ -0.01 | $149.30 | $149.27 | 4,100 |
| 03:50 PM | $149.30 | Up $0.09 | $149.30 | $149.21 | 14,400 |
| 03:49 PM | $149.21 | Up $0.02 | $149.21 | $149.19 | 2,900 |
| 03:48 PM | $149.19 | Up $0.02 | $149.21 | $149.15 | 3,100 |
| 03:47 PM | $149.17 | Down $ -0.04 | $149.22 | $149.17 | 5,500 |
| 03:46 PM | $149.21 | Up $0.08 | $149.21 | $149.14 | 4,800 |
| 03:45 PM | $149.13 | Up $0.06 | $149.15 | $149.08 | 7,100 |
| 03:44 PM | $149.07 | Up $0.02 | $149.08 | $149.07 | 1,200 |
| 03:43 PM | $149.05 | Up $0.03 | $149.08 | $149.01 | 4,800 |
| 03:42 PM | $149.03 | Up $0.02 | $149.03 | $149.01 | 2,300 |
| 03:41 PM | $149.01 | Down $ -0.13 | $149.16 | $149.01 | 8,700 |
| 03:40 PM | $149.14 | Up $0.06 | $149.16 | $149.08 | 4,700 |
| 03:39 PM | $149.08 | Down $ -0.08 | $149.15 | $149.08 | 9,000 |
| 03:38 PM | $149.16 | Up $0.00 | $149.16 | $149.14 | 3,700 |
| 03:37 PM | $149.16 | Up $0.01 | $149.16 | $149.13 | 3,400 |
| 03:36 PM | $149.15 | Up $0.00 | $149.15 | $149.14 | 1,600 |
| 03:35 PM | $149.15 | Up $0.03 | $149.15 | $149.13 | 2,700 |
| 03:34 PM | $149.12 | Down $ -0.03 | $149.14 | $149.12 | 1,300 |
| 03:33 PM | $149.15 | Up $0.02 | $149.15 | $149.13 | 2,000 |
| 03:32 PM | $149.13 | Up $0.00 | $149.13 | $149.10 | 2,300 |
| 03:31 PM | $149.13 | Up $0.14 | $149.13 | $148.98 | 5,300 |
| 03:30 PM | $148.99 | Down $ -0.02 | $148.99 | $148.98 | 3,500 |
| 03:29 PM | $149.01 | Up $0.01 | $149.01 | $149.01 | 100 |
| 03:28 PM | $149.00 | Up $0.05 | $149.00 | $148.98 | 2,200 |
| 03:27 PM | $148.95 | Up $0.03 | $148.95 | $148.93 | 1,500 |
| 03:26 PM | $148.92 | Up $0.02 | $148.92 | $148.91 | 2,100 |
| 03:25 PM | $148.90 | Up $0.00 | $148.92 | $148.87 | 1,800 |
| 03:24 PM | $148.90 | Down $ -0.01 | $148.95 | $148.88 | 4,600 |
| 03:23 PM | $148.91 | Down $ -0.08 | $148.97 | $148.91 | 5,900 |
| 03:22 PM | $148.99 | Down $ -0.18 | $149.17 | $148.99 | 6,200 |
| 03:21 PM | $149.17 | Down $ -0.11 | $149.28 | $149.15 | 5,100 |
| 03:20 PM | $149.28 | Up $0.00 | $149.28 | $149.27 | 700 |
| 03:19 PM | $149.28 | Down $ -0.02 | $149.29 | $149.28 | 1,200 |
| 03:18 PM | $149.30 | Up $0.14 | $149.31 | $149.19 | 2,000 |
| 03:17 PM | $149.16 | Down $ -0.01 | $149.19 | $149.16 | 500 |
| 03:16 PM | $149.17 | Up $0.01 | $149.18 | $149.15 | 1,100 |
| 03:15 PM | $149.16 | Up $0.00 | $149.16 | $149.16 | 600 |
| 03:14 PM | $149.16 | Up $0.05 | $149.16 | $149.11 | 3,500 |
| 03:13 PM | $149.11 | Down $ -0.07 | $149.18 | $149.11 | 2,300 |
| 03:12 PM | $149.18 | Down $ -0.01 | $149.18 | $149.18 | 200 |
| 03:11 PM | $149.19 | Down $ -0.01 | $149.19 | $149.17 | 1,300 |
| 03:10 PM | $149.20 | Down $ -0.06 | $149.26 | $149.20 | 4,000 |
| 03:09 PM | $149.26 | Up $0.01 | $149.26 | $149.26 | 100 |
| 03:08 PM | $149.25 | Down $ -0.03 | $149.27 | $149.23 | 3,300 |
| 03:07 PM | $149.28 | Up $0.01 | $149.29 | $149.25 | 2,800 |
| 03:06 PM | $149.27 | Up $0.08 | $149.28 | $149.21 | 1,300 |
| 03:05 PM | $149.19 | Up $0.00 | $149.20 | $149.18 | 1,200 |
| 03:04 PM | $149.19 | Up $0.04 | $149.20 | $149.16 | 4,400 |
| 03:03 PM | $149.15 | Down $ -0.05 | $149.21 | $149.15 | 1,200 |
| 03:02 PM | $149.20 | Down $ -0.09 | $149.26 | $149.20 | 1,200 |
| 03:01 PM | $149.29 | Up $0.06 | $149.29 | $149.25 | 3,900 |
| 03:00 PM | $149.23 | Down $ -0.12 | $149.35 | $149.23 | 1,400 |
| 02:59 PM | $149.35 | Down $ -0.04 | $149.39 | $149.34 | 800 |
| 02:58 PM | $149.39 | Up $0.00 | $149.40 | $149.37 | 2,200 |
| 02:57 PM | $149.39 | Up $0.03 | $149.40 | $149.34 | 6,100 |
| 02:56 PM | $149.36 | Up $0.00 | $149.36 | $149.36 | 500 |
| 02:55 PM | $149.36 | Down $ -0.01 | $149.36 | $149.36 | 300 |
| 02:54 PM | $149.37 | Up $0.02 | $149.37 | $149.37 | 100 |
| 02:53 PM | $149.35 | Down $ -0.02 | $149.38 | $149.35 | 1,500 |
| 02:50 PM | $149.37 | Up $0.01 | $149.41 | $149.37 | 1,200 |
| 02:50 PM | $149.37 | Up $0.00 | $149.41 | $149.37 | 0 |
| 02:50 PM | $149.37 | Up $0.00 | $149.41 | $149.37 | 0 |
| 02:49 PM | $149.36 | Up $0.06 | $149.40 | $149.27 | 6,700 |
| 02:48 PM | $149.30 | Down $ -0.06 | $149.36 | $149.30 | 1,000 |
| 02:47 PM | $149.36 | Up $0.00 | $149.36 | $149.36 | 300 |
| 02:46 PM | $149.36 | Down $ -0.01 | $149.36 | $149.36 | 200 |
| 02:45 PM | $149.37 | Down $ -0.06 | $149.40 | $149.37 | 800 |
| 02:44 PM | $149.43 | Down $ -0.02 | $149.44 | $149.43 | 300 |
| 02:43 PM | $149.45 | Up $0.01 | $149.45 | $149.42 | 1,300 |
| 02:42 PM | $149.44 | Up $0.01 | $149.44 | $149.42 | 700 |
| 02:41 PM | $149.43 | Up $0.03 | $149.43 | $149.41 | 700 |
| 02:40 PM | $149.40 | Down $ -0.08 | $149.48 | $149.40 | 2,700 |
| 02:39 PM | $149.48 | Down $ -0.02 | $149.50 | $149.48 | 2,800 |
| 02:38 PM | $149.50 | Up $0.02 | $149.51 | $149.50 | 800 |
| 02:37 PM | $149.48 | Up $0.01 | $149.50 | $149.48 | 800 |
| 02:36 PM | $149.47 | Down $ -0.02 | $149.50 | $149.46 | 1,100 |
| 02:35 PM | $149.49 | Down $0.00 | $149.50 | $149.48 | 1,300 |
| 02:34 PM | $149.49 | Down $ -0.02 | $149.55 | $149.49 | 1,300 |
| 02:32 PM | $149.51 | Down $ -0.02 | $149.54 | $149.51 | 700 |
| 02:32 PM | $149.51 | Up $0.00 | $149.54 | $149.51 | 0 |
| 02:31 PM | $149.53 | Up $0.02 | $149.53 | $149.50 | 1,800 |
| 02:30 PM | $149.51 | Up $0.03 | $149.51 | $149.47 | 2,800 |
| 02:29 PM | $149.48 | Up $0.03 | $149.49 | $149.48 | 1,000 |
| 02:28 PM | $149.45 | Down $ -0.01 | $149.45 | $149.45 | 200 |
| 02:27 PM | $149.46 | Down $ -0.04 | $149.50 | $149.46 | 500 |
| 02:26 PM | $149.50 | Down $ -0.02 | $149.53 | $149.50 | 1,100 |
| 02:25 PM | $149.52 | Down $ -0.02 | $149.52 | $149.50 | 800 |
| 02:24 PM | $149.54 | Down $ -0.05 | $149.60 | $149.54 | 600 |
| 02:23 PM | $149.59 | Up $0.00 | $149.59 | $149.59 | 100 |
| 02:22 PM | $149.59 | Down $ -0.03 | $149.69 | $149.57 | 4,600 |
| 02:21 PM | $149.62 | Up $0.01 | $149.62 | $149.62 | 300 |
| 02:20 PM | $149.61 | Down $ -0.04 | $149.62 | $149.60 | 900 |
| 02:18 PM | $149.65 | Up $0.02 | $149.65 | $149.65 | 100 |
| 02:18 PM | $149.65 | Up $0.00 | $149.65 | $149.65 | 0 |
| 02:17 PM | $149.63 | Down $ -0.14 | $149.75 | $149.60 | 4,300 |
| 02:16 PM | $149.77 | Down $ -0.03 | $149.82 | $149.76 | 1,300 |
| 02:14 PM | $149.80 | Down $ -0.06 | $149.86 | $149.80 | 1,000 |
| 02:14 PM | $149.80 | Up $0.00 | $149.86 | $149.80 | 0 |
| 02:13 PM | $149.86 | Up $0.02 | $149.86 | $149.86 | 100 |
| 02:12 PM | $149.84 | Up $0.02 | $149.86 | $149.83 | 800 |
| 02:11 PM | $149.82 | Up $0.00 | $149.82 | $149.82 | 100 |
| 02:10 PM | $149.82 | Up $0.02 | $149.82 | $149.80 | 1,000 |
| 02:08 PM | $149.80 | Up $0.03 | $149.80 | $149.79 | 200 |
| 02:08 PM | $149.80 | Up $0.00 | $149.80 | $149.79 | 0 |
| 02:07 PM | $149.77 | Down $ -0.02 | $149.79 | $149.77 | 400 |
| 02:06 PM | $149.79 | Down $ -0.02 | $149.82 | $149.79 | 700 |
| 02:05 PM | $149.81 | Up $0.03 | $149.81 | $149.74 | 1,700 |
| 02:03 PM | $149.78 | Down $ -0.07 | $149.81 | $149.78 | 800 |
| 02:03 PM | $149.78 | Up $0.00 | $149.81 | $149.78 | 0 |
| 02:02 PM | $149.85 | Down $ -0.01 | $149.85 | $149.85 | 300 |
| 02:01 PM | $149.86 | Up $0.02 | $149.86 | $149.86 | 200 |
| 02:00 PM | $149.84 | Up $0.00 | $149.87 | $149.84 | 1,200 |
| 01:59 PM | $149.84 | Up $0.02 | $149.84 | $149.83 | 400 |
| 01:58 PM | $149.82 | Up $0.00 | $149.82 | $149.80 | 1,100 |
| 01:57 PM | $149.82 | Down $ -0.09 | $149.88 | $149.82 | 600 |
| 01:56 PM | $149.91 | Down $ -0.08 | $149.96 | $149.91 | 600 |
| 01:55 PM | $149.99 | Down $ -0.01 | $150.00 | $149.99 | 400 |
| 01:54 PM | $150.00 | Up $0.03 | $150.00 | $149.94 | 1,000 |
| 01:53 PM | $149.97 | Up $0.00 | $149.97 | $149.97 | 200 |
| 01:52 PM | $149.97 | Down $ -0.01 | $149.97 | $149.97 | 100 |
| 01:51 PM | $149.98 | Up $0.01 | $150.00 | $149.96 | 800 |
| 01:50 PM | $149.97 | Down $ -0.03 | $149.97 | $149.95 | 1,000 |
| 01:49 PM | $150.00 | Up $0.10 | $150.00 | $149.93 | 700 |
| 01:48 PM | $149.90 | Down $ -0.02 | $149.93 | $149.90 | 600 |
| 01:47 PM | $149.92 | Up $0.05 | $149.92 | $149.88 | 1,300 |
| 01:46 PM | $149.87 | Down $ -0.04 | $149.89 | $149.87 | 300 |
| 01:45 PM | $149.91 | Down $ -0.07 | $149.96 | $149.91 | 500 |
| 01:44 PM | $149.98 | Down $ -0.01 | $149.98 | $149.98 | 100 |
| 01:43 PM | $149.99 | Up $0.03 | $150.00 | $149.97 | 2,100 |
| 01:42 PM | $149.96 | Up $0.00 | $149.96 | $149.96 | 100 |
| 01:40 PM | $149.96 | Up $0.01 | $149.97 | $149.95 | 800 |
| 01:40 PM | $149.96 | Up $0.00 | $149.97 | $149.95 | 0 |
| 01:38 PM | $149.95 | Up $0.02 | $149.95 | $149.93 | 700 |
| 01:38 PM | $149.95 | Up $0.00 | $149.95 | $149.93 | 0 |
| 01:37 PM | $149.93 | Down $ -0.05 | $149.97 | $149.93 | 800 |
| 01:36 PM | $149.98 | Up $0.02 | $149.98 | $149.98 | 100 |
| 01:35 PM | $149.96 | Down $ -0.01 | $149.96 | $149.96 | 100 |
| 01:33 PM | $149.97 | Down $ -0.01 | $149.99 | $149.96 | 500 |
| 01:33 PM | $149.97 | Up $0.00 | $149.99 | $149.96 | 0 |
| 01:32 PM | $149.98 | Up $0.00 | $149.98 | $149.98 | 100 |
| 01:31 PM | $149.98 | Up $0.01 | $149.98 | $149.96 | 1,100 |
| 01:29 PM | $149.97 | Up $0.06 | $149.97 | $149.92 | 1,500 |
| 01:29 PM | $149.97 | Up $0.00 | $149.97 | $149.92 | 0 |
| 01:28 PM | $149.91 | Up $0.00 | $149.91 | $149.91 | 100 |
| 01:26 PM | $149.90 | Up $0.00 | $149.91 | $149.90 | 900 |
| 01:26 PM | $149.90 | Up $0.00 | $149.91 | $149.90 | 0 |
| 01:25 PM | $149.90 | Down $ -0.04 | $149.91 | $149.90 | 1,400 |
| 01:24 PM | $149.94 | Down $ -0.03 | $149.94 | $149.94 | 600 |
| 01:21 PM | $149.97 | Up $0.00 | $149.97 | $149.93 | 1,700 |
| 01:21 PM | $149.97 | Up $0.00 | $149.97 | $149.93 | 0 |
| 01:21 PM | $149.97 | Up $0.00 | $149.97 | $149.93 | 0 |
| 01:19 PM | $149.97 | Down $ -0.02 | $149.98 | $149.97 | 200 |
| 01:19 PM | $149.97 | Up $0.00 | $149.98 | $149.97 | 0 |
| 01:18 PM | $149.99 | Down $ -0.03 | $150.03 | $149.99 | 1,400 |
| 01:17 PM | $150.02 | Up $0.03 | $150.02 | $149.99 | 500 |
| 01:16 PM | $149.99 | Up $0.04 | $149.99 | $149.98 | 400 |
| 01:15 PM | $149.95 | Up $0.00 | $149.96 | $149.95 | 400 |
| 01:14 PM | $149.95 | Up $0.01 | $149.97 | $149.95 | 1,700 |
| 01:11 PM | $149.94 | Up $0.03 | $149.94 | $149.94 | 100 |
| 01:11 PM | $149.94 | Up $0.00 | $149.94 | $149.94 | 0 |
| 01:11 PM | $149.94 | Up $0.00 | $149.94 | $149.94 | 0 |
| 01:10 PM | $149.91 | Up $0.00 | $149.91 | $149.91 | 200 |
| 01:09 PM | $149.91 | Up $0.03 | $149.91 | $149.88 | 600 |
| 01:08 PM | $149.88 | Up $0.02 | $149.88 | $149.88 | 100 |
| 01:07 PM | $149.86 | Down $ -0.01 | $149.90 | $149.85 | 1,200 |
| 01:06 PM | $149.87 | Up $0.07 | $149.87 | $149.82 | 600 |
| 01:05 PM | $149.80 | Up $0.02 | $149.80 | $149.75 | 1,100 |
| 01:04 PM | $149.78 | Up $0.00 | $149.80 | $149.78 | 800 |
| 01:03 PM | $149.78 | Up $0.01 | $149.78 | $149.73 | 2,200 |
| 01:02 PM | $149.77 | Down $ -0.05 | $149.81 | $149.77 | 500 |
| 01:01 PM | $149.83 | Down $ -0.03 | $149.84 | $149.82 | 800 |
| 01:00 PM | $149.85 | Down $ -0.01 | $149.85 | $149.85 | 100 |
| 12:58 PM | $149.86 | Up $0.01 | $149.88 | $149.86 | 1,200 |
| 12:58 PM | $149.86 | Up $0.00 | $149.88 | $149.86 | 0 |
| 12:57 PM | $149.85 | Down $ -0.02 | $149.86 | $149.85 | 800 |
| 12:56 PM | $149.87 | Up $0.04 | $149.89 | $149.84 | 1,700 |
| 12:55 PM | $149.83 | Down $ -0.02 | $149.84 | $149.82 | 700 |
| 12:54 PM | $149.85 | Up $0.00 | $149.85 | $149.85 | 100 |
| 12:51 PM | $149.85 | Up $0.01 | $149.85 | $149.79 | 2,000 |
| 12:51 PM | $149.85 | Up $0.00 | $149.85 | $149.79 | 0 |
| 12:51 PM | $149.85 | Up $0.00 | $149.85 | $149.79 | 0 |
| 12:50 PM | $149.84 | Up $0.02 | $149.84 | $149.83 | 600 |
| 12:49 PM | $149.82 | Down $ -0.12 | $149.94 | $149.82 | 4,600 |
| 12:48 PM | $149.94 | Down $ -0.03 | $149.96 | $149.93 | 1,200 |
| 12:47 PM | $149.97 | Up $0.03 | $149.97 | $149.95 | 800 |
| 12:46 PM | $149.94 | Up $0.00 | $149.94 | $149.93 | 800 |
| 12:45 PM | $149.94 | Down $ -0.13 | $150.03 | $149.94 | 1,100 |
| 12:44 PM | $150.07 | Down $ -0.01 | $150.07 | $150.07 | 300 |
| 12:43 PM | $150.08 | Up $0.10 | $150.08 | $149.98 | 1,300 |
| 12:42 PM | $149.98 | Down $ -0.01 | $149.98 | $149.98 | 500 |
| 12:41 PM | $149.99 | Up $0.02 | $149.99 | $149.98 | 400 |
| 12:40 PM | $149.97 | Down $ -0.01 | $149.97 | $149.97 | 200 |
| 12:39 PM | $149.98 | Up $0.04 | $149.99 | $149.94 | 2,300 |
| 12:38 PM | $149.94 | Down $ -0.01 | $149.95 | $149.93 | 600 |
| 12:37 PM | $149.95 | Up $0.00 | $149.95 | $149.95 | 200 |
| 12:36 PM | $149.95 | Up $0.01 | $149.96 | $149.95 | 500 |
| 12:34 PM | $149.94 | Down $ -0.02 | $149.95 | $149.94 | 300 |
| 12:34 PM | $149.94 | Up $0.00 | $149.95 | $149.94 | 0 |
| 12:33 PM | $149.96 | Down $ -0.06 | $150.00 | $149.94 | 2,000 |
| 12:30 PM | $150.02 | Up $0.00 | $150.02 | $150.02 | 200 |
| 12:30 PM | $150.02 | Up $0.00 | $150.02 | $150.02 | 0 |
| 12:30 PM | $150.02 | Up $0.00 | $150.02 | $150.02 | 0 |
| 12:29 PM | $150.02 | Down $ -0.02 | $150.02 | $150.02 | 300 |
| 12:28 PM | $150.04 | Down $ -0.01 | $150.07 | $150.04 | 600 |
| 12:27 PM | $150.05 | Up $0.03 | $150.05 | $150.03 | 500 |
| 12:26 PM | $150.02 | Up $0.01 | $150.03 | $149.99 | 1,700 |
| 12:25 PM | $150.01 | Down $ -0.07 | $150.07 | $150.01 | 900 |
| 12:23 PM | $150.08 | Up $0.01 | $150.08 | $150.06 | 600 |
| 12:23 PM | $150.08 | Up $0.00 | $150.08 | $150.06 | 0 |
| 12:22 PM | $150.07 | Down $ -0.02 | $150.10 | $150.07 | 1,000 |
| 12:21 PM | $150.09 | Up $0.01 | $150.09 | $150.09 | 100 |
| 12:18 PM | $150.08 | Up $0.03 | $150.08 | $150.08 | 400 |
| 12:18 PM | $150.08 | Up $0.00 | $150.08 | $150.08 | 0 |
| 12:18 PM | $150.08 | Up $0.00 | $150.08 | $150.08 | 0 |
| 12:17 PM | $150.05 | Up $0.04 | $150.07 | $150.02 | 1,600 |
| 12:16 PM | $150.01 | Down $ -0.08 | $150.09 | $150.01 | 1,100 |
| 12:15 PM | $150.09 | Down $ -0.09 | $150.16 | $150.09 | 500 |
| 12:14 PM | $150.18 | Down $ -0.01 | $150.20 | $150.18 | 200 |
| 12:13 PM | $150.19 | Up $0.01 | $150.19 | $150.19 | 100 |
| 12:12 PM | $150.18 | Down $ -0.07 | $150.25 | $150.18 | 700 |
| 12:11 PM | $150.25 | Down $ -0.06 | $150.32 | $150.25 | 1,000 |
| 12:10 PM | $150.31 | Up $0.08 | $150.31 | $150.26 | 800 |
| 12:09 PM | $150.23 | Up $0.02 | $150.23 | $150.21 | 400 |
| 12:08 PM | $150.21 | Up $0.02 | $150.21 | $150.20 | 300 |
| 12:07 PM | $150.19 | Down $ -0.03 | $150.20 | $150.17 | 1,000 |
| 12:06 PM | $150.22 | Up $0.00 | $150.22 | $150.21 | 400 |
| 12:05 PM | $150.22 | Up $0.01 | $150.22 | $150.20 | 200 |
| 12:04 PM | $150.21 | Down $ -0.01 | $150.21 | $150.21 | 600 |
| 12:03 PM | $150.22 | Up $0.05 | $150.24 | $150.18 | 800 |
| 12:01 PM | $150.17 | Up $0.05 | $150.17 | $150.13 | 1,100 |
| 12:01 PM | $150.17 | Up $0.00 | $150.17 | $150.13 | 0 |
| 12:00 PM | $150.12 | Up $0.04 | $150.12 | $150.09 | 400 |
| 11:58 AM | $150.08 | Down $ -0.05 | $150.11 | $150.08 | 400 |
| 11:58 AM | $150.08 | Up $0.00 | $150.11 | $150.08 | 0 |
| 11:57 AM | $150.13 | Down $ -0.01 | $150.13 | $150.12 | 400 |
| 11:56 AM | $150.14 | Up $0.02 | $150.15 | $150.14 | 500 |
| 11:55 AM | $150.12 | Up $0.02 | $150.12 | $150.12 | 200 |
| 11:54 AM | $150.10 | Up $0.00 | $150.10 | $150.10 | 200 |
| 11:53 AM | $150.10 | Up $0.03 | $150.10 | $150.07 | 400 |
| 11:52 AM | $150.07 | Up $0.01 | $150.07 | $150.03 | 1,800 |
| 11:51 AM | $150.06 | Down $ -0.04 | $150.09 | $150.06 | 500 |
| 11:48 AM | $150.10 | Down $ -0.05 | $150.12 | $150.10 | 400 |
| 11:48 AM | $150.10 | Up $0.00 | $150.12 | $150.10 | 0 |
| 11:48 AM | $150.10 | Up $0.00 | $150.12 | $150.10 | 0 |
| 11:47 AM | $150.15 | Up $0.02 | $150.15 | $150.15 | 100 |
| 11:46 AM | $150.13 | Up $0.03 | $150.13 | $150.13 | 100 |
| 11:45 AM | $150.10 | Up $0.00 | $150.17 | $150.10 | 1,700 |
| 11:44 AM | $150.10 | Up $0.01 | $150.12 | $150.09 | 900 |
| 11:41 AM | $150.09 | Down $ -0.01 | $150.09 | $150.08 | 600 |
| 11:41 AM | $150.09 | Up $0.00 | $150.09 | $150.08 | 0 |
| 11:41 AM | $150.09 | Up $0.00 | $150.09 | $150.08 | 0 |
| 11:40 AM | $150.10 | Up $0.02 | $150.13 | $150.09 | 800 |
| 11:39 AM | $150.08 | Up $0.04 | $150.08 | $150.05 | 800 |
| 11:38 AM | $150.04 | Down $ -0.03 | $150.05 | $150.04 | 400 |
| 11:37 AM | $150.07 | Up $0.03 | $150.07 | $150.05 | 1,000 |
| 11:35 AM | $150.04 | Up $0.00 | $150.05 | $150.04 | 500 |
| 11:35 AM | $150.04 | Up $0.00 | $150.05 | $150.04 | 0 |
| 11:34 AM | $150.04 | Down $ -0.03 | $150.04 | $149.98 | 2,600 |
| 11:33 AM | $150.07 | Down $ -0.01 | $150.07 | $150.00 | 1,700 |
| 11:32 AM | $150.08 | Down $ -0.08 | $150.14 | $150.07 | 1,000 |
| 11:31 AM | $150.16 | Down $ -0.09 | $150.22 | $150.16 | 500 |
| 11:30 AM | $150.25 | Up $0.00 | $150.29 | $150.24 | 1,000 |
| 11:29 AM | $150.25 | Up $0.03 | $150.27 | $150.22 | 1,100 |
| 11:28 AM | $150.22 | Up $0.01 | $150.22 | $150.22 | 100 |
| 11:27 AM | $150.21 | Down $ -0.02 | $150.22 | $150.21 | 300 |
| 11:26 AM | $150.23 | Up $0.03 | $150.23 | $150.22 | 700 |
| 11:25 AM | $150.20 | Down $ -0.01 | $150.21 | $150.20 | 300 |
| 11:24 AM | $150.21 | Down $ -0.03 | $150.21 | $150.21 | 300 |
| 11:23 AM | $150.24 | Down $ -0.03 | $150.24 | $150.24 | 200 |
| 11:22 AM | $150.27 | Up $0.05 | $150.27 | $150.25 | 400 |
| 11:21 AM | $150.22 | Down $ -0.06 | $150.26 | $150.21 | 1,000 |
| 11:20 AM | $150.28 | Up $0.10 | $150.30 | $150.18 | 4,000 |
| 11:19 AM | $150.18 | Down $ -0.05 | $150.21 | $150.18 | 500 |
| 11:18 AM | $150.23 | Down $ -0.04 | $150.25 | $150.23 | 300 |
| 11:17 AM | $150.27 | Up $0.01 | $150.29 | $150.26 | 700 |
| 11:16 AM | $150.26 | Up $0.02 | $150.26 | $150.25 | 200 |
| 11:15 AM | $150.24 | Down $ -0.07 | $150.30 | $150.24 | 1,000 |
| 11:14 AM | $150.31 | Up $0.07 | $150.31 | $150.24 | 1,000 |
| 11:12 AM | $150.24 | Up $0.01 | $150.24 | $150.24 | 300 |
| 11:12 AM | $150.24 | Up $0.00 | $150.24 | $150.24 | 0 |
| 11:11 AM | $150.23 | Down $ -0.05 | $150.27 | $150.23 | 500 |
| 11:10 AM | $150.28 | Down $ -0.03 | $150.33 | $150.28 | 500 |
| 11:09 AM | $150.31 | Up $0.01 | $150.31 | $150.31 | 100 |
| 11:08 AM | $150.30 | Down $ -0.03 | $150.30 | $150.29 | 500 |
| 11:07 AM | $150.33 | Up $0.00 | $150.35 | $150.33 | 1,100 |
| 11:06 AM | $150.33 | Down $ -0.02 | $150.34 | $150.33 | 300 |
| 11:05 AM | $150.35 | Up $0.02 | $150.35 | $150.28 | 3,100 |
| 11:04 AM | $150.33 | Up $0.02 | $150.33 | $150.32 | 300 |
| 11:03 AM | $150.31 | Down $ -0.01 | $150.31 | $150.31 | 200 |
| 11:02 AM | $150.33 | Up $0.01 | $150.33 | $150.30 | 800 |
| 11:01 AM | $150.31 | Down $ -0.02 | $150.31 | $150.30 | 500 |
| 11:00 AM | $150.33 | Up $0.01 | $150.33 | $150.31 | 300 |
| 10:59 AM | $150.32 | Up $0.01 | $150.32 | $150.30 | 600 |
| 10:58 AM | $150.31 | Down $ -0.02 | $150.34 | $150.31 | 900 |
| 10:57 AM | $150.33 | Up $0.02 | $150.33 | $150.31 | 300 |
| 10:56 AM | $150.31 | Up $0.03 | $150.31 | $150.29 | 400 |
| 10:55 AM | $150.28 | Down $ -0.04 | $150.29 | $150.26 | 800 |
| 10:54 AM | $150.32 | Down $ -0.07 | $150.37 | $150.32 | 1,000 |
| 10:53 AM | $150.39 | Down $ -0.01 | $150.39 | $150.39 | 200 |
| 10:52 AM | $150.40 | Up $0.10 | $150.43 | $150.32 | 1,400 |
| 10:51 AM | $150.30 | Down $ -0.02 | $150.31 | $150.29 | 400 |
| 10:50 AM | $150.32 | Down $ -0.07 | $150.47 | $150.32 | 2,000 |
| 10:49 AM | $150.39 | Down $ -0.05 | $150.44 | $150.39 | 600 |
| 10:48 AM | $150.44 | Up $0.13 | $150.44 | $150.34 | 1,200 |
| 10:47 AM | $150.31 | Up $0.10 | $150.31 | $150.24 | 500 |
| 10:46 AM | $150.21 | Up $0.00 | $150.21 | $150.19 | 400 |
| 10:45 AM | $150.21 | Up $0.01 | $150.23 | $150.21 | 300 |
| 10:44 AM | $150.20 | Up $0.06 | $150.22 | $150.15 | 1,000 |
| 10:43 AM | $150.14 | Down $ -0.04 | $150.17 | $150.14 | 400 |
| 10:42 AM | $150.18 | Up $0.12 | $150.19 | $150.07 | 1,600 |
| 10:41 AM | $150.06 | Down $ -0.03 | $150.06 | $150.03 | 1,000 |
| 10:40 AM | $150.09 | Down $ -0.03 | $150.09 | $150.09 | 300 |
| 10:39 AM | $150.12 | Up $0.02 | $150.12 | $150.08 | 500 |
| 10:37 AM | $150.10 | Up $0.03 | $150.12 | $150.10 | 1,000 |
| 10:37 AM | $150.10 | Up $0.00 | $150.12 | $150.10 | 0 |
| 10:36 AM | $150.07 | Down $ -0.03 | $150.08 | $150.06 | 400 |
| 10:35 AM | $150.10 | Down $ -0.01 | $150.12 | $150.10 | 500 |
| 10:34 AM | $150.11 | Down $ -0.06 | $150.16 | $150.11 | 6,000 |
| 10:33 AM | $150.17 | Down $ -0.04 | $150.20 | $150.17 | 500 |
| 10:32 AM | $150.21 | Up $0.09 | $150.22 | $150.13 | 1,200 |
| 10:31 AM | $150.12 | Up $0.04 | $150.12 | $150.09 | 500 |
| 10:30 AM | $150.08 | Down $ -0.01 | $150.08 | $150.08 | 200 |
| 10:29 AM | $150.09 | Up $0.04 | $150.09 | $150.06 | 500 |
| 10:28 AM | $150.05 | Down $ -0.03 | $150.05 | $150.05 | 200 |
| 10:27 AM | $150.08 | Up $0.01 | $150.08 | $150.08 | 100 |
| 10:26 AM | $150.07 | Up $0.04 | $150.07 | $150.06 | 300 |
| 10:25 AM | $150.03 | Down $ -0.04 | $150.06 | $149.97 | 1,700 |
| 10:24 AM | $150.07 | Up $0.00 | $150.07 | $150.07 | 100 |
| 10:23 AM | $150.07 | Down $ -0.03 | $150.07 | $150.07 | 100 |
| 10:22 AM | $150.10 | Down $ -0.03 | $150.10 | $150.07 | 1,100 |
| 10:20 AM | $150.13 | Up $0.05 | $150.13 | $150.11 | 800 |
| 10:20 AM | $150.13 | Up $0.00 | $150.13 | $150.11 | 0 |
| 10:19 AM | $150.08 | Down $ -0.05 | $150.10 | $150.08 | 600 |
| 10:18 AM | $150.13 | Down $ -0.03 | $150.13 | $150.13 | 300 |
| 10:16 AM | $150.16 | Up $0.02 | $150.16 | $150.15 | 300 |
| 10:16 AM | $150.16 | Up $0.00 | $150.16 | $150.15 | 0 |
| 10:15 AM | $150.14 | Up $0.03 | $150.19 | $150.13 | 2,100 |
| 10:14 AM | $150.11 | Up $0.01 | $150.11 | $150.10 | 400 |
| 10:13 AM | $150.10 | Down $ -0.03 | $150.10 | $150.09 | 600 |
| 10:12 AM | $150.13 | Down $ -0.02 | $150.14 | $150.13 | 300 |
| 10:10 AM | $150.15 | Up $0.04 | $150.15 | $150.08 | 2,300 |
| 10:10 AM | $150.15 | Up $0.00 | $150.15 | $150.08 | 0 |
| 10:09 AM | $150.11 | Down $ -0.10 | $150.18 | $150.11 | 800 |
| 10:08 AM | $150.21 | Down $ -0.03 | $150.27 | $150.19 | 2,000 |
| 10:07 AM | $150.24 | Up $0.15 | $150.25 | $150.10 | 3,300 |
| 10:06 AM | $150.09 | Up $0.08 | $150.09 | $150.01 | 2,500 |
| 10:05 AM | $150.01 | Down $ -0.09 | $150.16 | $150.01 | 1,900 |
| 10:04 AM | $150.10 | Up $0.04 | $150.10 | $150.07 | 900 |
| 10:02 AM | $150.06 | Down $ -0.03 | $150.08 | $150.06 | 700 |
| 10:02 AM | $150.06 | Up $0.00 | $150.08 | $150.06 | 0 |
| 10:01 AM | $150.09 | Up $0.15 | $150.09 | $149.92 | 1,500 |
| 10:00 AM | $149.94 | Up $0.02 | $149.94 | $149.92 | 1,100 |
| 09:59 AM | $149.92 | Up $0.01 | $150.04 | $149.89 | 3,800 |
| 09:58 AM | $149.91 | Down $ -0.14 | $150.20 | $149.91 | 6,600 |
| 09:57 AM | $150.05 | Up $0.01 | $150.05 | $150.04 | 300 |
| 09:56 AM | $150.04 | Up $0.02 | $150.04 | $150.01 | 1,200 |
| 09:55 AM | $150.02 | Down $ -0.02 | $150.07 | $150.02 | 1,000 |
| 09:54 AM | $150.05 | Down $ -0.02 | $150.05 | $150.03 | 300 |
| 09:53 AM | $150.06 | Down $ -0.21 | $150.32 | $150.03 | 4,800 |
| 09:52 AM | $150.27 | Down $ -0.02 | $150.27 | $150.25 | 500 |
| 09:51 AM | $150.29 | Up $0.01 | $150.29 | $150.25 | 2,600 |
| 09:50 AM | $150.28 | Down $ -0.14 | $150.39 | $150.28 | 1,900 |
| 09:49 AM | $150.42 | Up $0.02 | $150.48 | $150.42 | 1,000 |
| 09:48 AM | $150.40 | Down $ -0.05 | $150.44 | $150.35 | 1,400 |
| 09:47 AM | $150.45 | Up $0.13 | $150.45 | $150.33 | 1,800 |
| 09:46 AM | $150.32 | Up $0.04 | $150.34 | $150.31 | 1,000 |
| 09:45 AM | $150.28 | Down $ -0.02 | $150.32 | $150.22 | 4,700 |
| 09:44 AM | $150.30 | Down $ -0.01 | $150.39 | $150.28 | 1,600 |
| 09:43 AM | $150.31 | Up $0.17 | $150.42 | $150.17 | 4,600 |
| 09:42 AM | $150.14 | Up $0.15 | $150.15 | $149.99 | 1,000 |
| 09:41 AM | $149.99 | Down $ -0.14 | $150.10 | $149.88 | 3,400 |
| 09:40 AM | $150.13 | Down $ -0.02 | $150.32 | $150.04 | 4,200 |
| 09:39 AM | $150.15 | Down $ -0.26 | $150.41 | $150.15 | 800 |
| 09:38 AM | $150.41 | Up $0.00 | $150.41 | $150.41 | 300 |
| 09:37 AM | $150.41 | Down $ -0.09 | $150.41 | $150.41 | 200 |
| 09:36 AM | $150.50 | Down $ -0.26 | $150.67 | $150.50 | 1,900 |
| 09:35 AM | $150.76 | Down $ -0.34 | $151.02 | $150.76 | 1,600 |
| 09:33 AM | $151.10 | Down $ -0.32 | $151.35 | $151.10 | 1,700 |
| 09:33 AM | $151.10 | Up $0.00 | $151.35 | $151.10 | 0 |
| 09:32 AM | $151.42 | Up $0.00 | $151.42 | $151.42 | 600 |
| 09:31 AM | $151.42 | Down $ -0.06 | $151.55 | $151.42 | 1,100 |
| 09:30 AM | $151.48 | Up $0.28 | $151.61 | $151.48 | 7,200 |
| Previous close | $151.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-10-2025 | $149.34 | $150.09 | $150.32 | $148.87 | 1,964,000 |
| 07-10-2025 | $151.20 | $151.46 | $151.71 | $151.01 | 1,388,600 |
| 06-10-2025 | $151.14 | $150.65 | $151.36 | $150.64 | 2,235,300 |
| 03-10-2025 | $151.19 | $150.71 | $151.63 | $150.59 | 2,542,100 |
| 02-10-2025 | $149.27 | $148.25 | $149.31 | $148.03 | 1,946,700 |
| 01-10-2025 | $149.44 | $149.08 | $149.45 | $148.71 | 1,007,900 |
| 30-09-2025 | $147.83 | $147.25 | $147.92 | $146.99 | 2,246,700 |
| 29-09-2025 | $148.92 | $149.26 | $149.42 | $148.55 | 1,313,900 |
| 26-09-2025 | $150.64 | $150.72 | $151.17 | $150.46 | 1,450,700 |
| 24-09-2025 | $152.53 | $152.64 | $152.65 | $151.85 | 2,032,800 |
| 23-09-2025 | $151.62 | $151.71 | $152.13 | $151.54 | 1,302,000 |
| 22-09-2025 | $151.95 | $152.14 | $152.59 | $151.60 | 1,632,500 |
| 19-09-2025 | $152.00 | $151.37 | $152.06 | $151.01 | 1,656,300 |
| 18-09-2025 | $150.17 | $150.86 | $150.94 | $150.14 | 941,900 |
| 17-09-2025 | $150.30 | $150.96 | $151.25 | $150.20 | 705,000 |
| 16-09-2025 | $150.37 | $150.59 | $150.84 | $150.08 | 1,911,300 |
| 15-09-2025 | $150.64 | $150.17 | $150.75 | $149.99 | 1,384,400 |
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table