Find a quote
BANK OF MONTREAL
209.38 Up 0.11 (0.05 %)
Delayed : 2026/05/11 17:40:00
- Previous close $209.27
- Opening $209.00
- Today High $210.39
- Today Low $208.43
- Price Bid $208.85
- Price Ask $208.85
- 52 Weeks High $212.74
- 52 Weeks Low $141.08
- Size Bid 1
- Size Ask 1
- Volume 3,020,344
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $209.38 | Down $ -0.02 | $209.38 | $209.38 | 2,368,200 |
| 03:59 PM | $209.40 | Up $0.12 | $209.43 | $209.27 | 21,100 |
| 03:58 PM | $209.28 | Up $0.05 | $209.28 | $209.20 | 8,100 |
| 03:57 PM | $209.23 | Down $ -0.02 | $209.29 | $209.16 | 11,300 |
| 03:56 PM | $209.25 | Up $0.07 | $209.28 | $209.13 | 9,400 |
| 03:55 PM | $209.18 | Down $ -0.08 | $209.27 | $209.16 | 9,300 |
| 03:54 PM | $209.26 | Up $0.03 | $209.29 | $209.20 | 5,400 |
| 03:53 PM | $209.23 | Up $0.00 | $209.23 | $209.17 | 2,300 |
| 03:52 PM | $209.23 | Up $0.05 | $209.23 | $209.15 | 4,200 |
| 03:51 PM | $209.18 | Down $ -0.01 | $209.23 | $209.13 | 6,800 |
| 03:50 PM | $209.19 | Up $0.13 | $209.20 | $209.09 | 6,200 |
| 03:49 PM | $209.06 | Down $ -0.10 | $209.15 | $209.06 | 2,500 |
| 03:48 PM | $209.16 | Up $0.00 | $209.17 | $209.12 | 800 |
| 03:47 PM | $209.16 | Up $0.06 | $209.16 | $209.10 | 600 |
| 03:46 PM | $209.10 | Down $ -0.01 | $209.16 | $209.04 | 3,400 |
| 03:45 PM | $209.11 | Up $0.03 | $209.12 | $209.05 | 4,600 |
| 03:44 PM | $209.08 | Up $0.00 | $209.09 | $209.07 | 2,400 |
| 03:43 PM | $209.08 | Down $ -0.01 | $209.08 | $209.03 | 1,900 |
| 03:42 PM | $209.09 | Down $ -0.11 | $209.20 | $209.08 | 3,100 |
| 03:41 PM | $209.20 | Down $ -0.01 | $209.22 | $209.18 | 1,800 |
| 03:40 PM | $209.21 | Down $ -0.23 | $209.44 | $209.20 | 4,800 |
| 03:39 PM | $209.44 | Up $0.00 | $209.44 | $209.42 | 900 |
| 03:38 PM | $209.44 | Down $ -0.03 | $209.46 | $209.41 | 2,100 |
| 03:37 PM | $209.47 | Down $ -0.02 | $209.49 | $209.44 | 900 |
| 03:36 PM | $209.49 | Up $0.12 | $209.49 | $209.32 | 2,300 |
| 03:35 PM | $209.37 | Down $ -0.11 | $209.52 | $209.35 | 7,500 |
| 03:34 PM | $209.48 | Up $0.13 | $209.48 | $209.38 | 4,000 |
| 03:33 PM | $209.36 | Down $ -0.08 | $209.48 | $209.33 | 11,100 |
| 03:32 PM | $209.43 | Up $0.38 | $209.48 | $209.08 | 6,800 |
| 03:31 PM | $209.06 | Up $0.03 | $209.08 | $209.06 | 300 |
| 03:30 PM | $209.03 | Down $ -0.03 | $209.06 | $208.98 | 1,300 |
| 03:29 PM | $209.06 | Down $ -0.06 | $209.07 | $209.03 | 800 |
| 03:28 PM | $209.12 | Up $0.02 | $209.12 | $209.06 | 1,000 |
| 03:27 PM | $209.10 | Down $ -0.03 | $209.14 | $209.09 | 600 |
| 03:26 PM | $209.13 | Down $ -0.20 | $209.28 | $209.11 | 1,700 |
| 03:25 PM | $209.33 | Down $ -0.05 | $209.37 | $209.30 | 1,600 |
| 03:24 PM | $209.39 | Up $0.00 | $209.44 | $209.38 | 1,500 |
| 03:23 PM | $209.38 | Up $0.09 | $209.38 | $209.31 | 1,800 |
| 03:22 PM | $209.29 | Down $ -0.06 | $209.38 | $209.25 | 2,000 |
| 03:21 PM | $209.35 | Up $0.07 | $209.35 | $209.29 | 700 |
| 03:20 PM | $209.28 | Down $0.00 | $209.31 | $209.25 | 700 |
| 03:19 PM | $209.29 | Down $ -0.06 | $209.31 | $209.28 | 1,200 |
| 03:18 PM | $209.34 | Down $ -0.03 | $209.34 | $209.31 | 1,000 |
| 03:17 PM | $209.37 | Up $0.07 | $209.37 | $209.34 | 600 |
| 03:16 PM | $209.30 | Down $ -0.01 | $209.30 | $209.30 | 400 |
| 03:15 PM | $209.31 | Down $ -0.02 | $209.40 | $209.21 | 2,100 |
| 03:14 PM | $209.33 | Down $ -0.07 | $209.37 | $209.33 | 600 |
| 03:13 PM | $209.40 | Up $0.03 | $209.40 | $209.31 | 11,300 |
| 03:12 PM | $209.37 | Down $ -0.03 | $209.43 | $209.36 | 800 |
| 03:11 PM | $209.40 | Up $0.02 | $209.40 | $209.38 | 500 |
| 03:10 PM | $209.38 | Down $ -0.03 | $209.45 | $209.38 | 1,300 |
| 03:09 PM | $209.41 | Up $0.02 | $209.42 | $209.39 | 500 |
| 03:08 PM | $209.39 | Down $ -0.02 | $209.45 | $209.39 | 800 |
| 03:07 PM | $209.41 | Down $ -0.07 | $209.51 | $209.41 | 1,100 |
| 03:06 PM | $209.48 | Up $0.03 | $209.48 | $209.46 | 700 |
| 03:05 PM | $209.45 | Up $0.00 | $209.46 | $209.41 | 1,200 |
| 03:04 PM | $209.45 | Down $ -0.04 | $209.55 | $209.45 | 1,600 |
| 03:03 PM | $209.49 | Down $ -0.13 | $209.60 | $209.49 | 1,000 |
| 03:02 PM | $209.62 | Up $0.06 | $209.62 | $209.60 | 300 |
| 03:01 PM | $209.56 | Down $ -0.05 | $209.60 | $209.53 | 3,700 |
| 03:00 PM | $209.61 | Down $ -0.04 | $209.61 | $209.61 | 600 |
| 02:59 PM | $209.65 | Up $0.01 | $209.67 | $209.63 | 1,400 |
| 02:58 PM | $209.64 | Up $0.10 | $209.64 | $209.50 | 2,400 |
| 02:57 PM | $209.54 | Up $0.03 | $209.54 | $209.52 | 500 |
| 02:56 PM | $209.51 | Up $0.00 | $209.52 | $209.51 | 200 |
| 02:55 PM | $209.51 | Up $0.04 | $209.55 | $209.46 | 3,300 |
| 02:54 PM | $209.47 | Down $ -0.05 | $209.49 | $209.47 | 800 |
| 02:53 PM | $209.52 | Down $ -0.04 | $209.58 | $209.46 | 31,500 |
| 02:52 PM | $209.56 | Up $0.03 | $209.56 | $209.50 | 1,100 |
| 02:51 PM | $209.53 | Up $0.03 | $209.57 | $209.50 | 900 |
| 02:50 PM | $209.50 | Up $0.06 | $209.50 | $209.42 | 2,400 |
| 02:49 PM | $209.44 | Up $0.02 | $209.44 | $209.42 | 500 |
| 02:48 PM | $209.42 | Down $ -0.07 | $209.49 | $209.40 | 1,100 |
| 02:47 PM | $209.49 | Up $0.02 | $209.49 | $209.47 | 700 |
| 02:46 PM | $209.47 | Up $0.00 | $209.47 | $209.47 | 100 |
| 02:45 PM | $209.47 | Up $0.05 | $209.48 | $209.46 | 400 |
| 02:44 PM | $209.42 | Up $0.02 | $209.47 | $209.42 | 700 |
| 02:43 PM | $209.40 | Up $0.03 | $209.40 | $209.40 | 200 |
| 02:42 PM | $209.37 | Down $ -0.02 | $209.39 | $209.37 | 300 |
| 02:41 PM | $209.39 | Down $ -0.04 | $209.47 | $209.39 | 800 |
| 02:40 PM | $209.43 | Up $0.00 | $209.48 | $209.43 | 1,300 |
| 02:39 PM | $209.43 | Down $ -0.03 | $209.43 | $209.42 | 400 |
| 02:38 PM | $209.46 | Down $ -0.05 | $209.46 | $209.45 | 600 |
| 02:37 PM | $209.51 | Up $0.04 | $209.51 | $209.48 | 500 |
| 02:36 PM | $209.47 | Down $ -0.01 | $209.50 | $209.47 | 700 |
| 02:35 PM | $209.48 | Down $ -0.11 | $209.62 | $209.45 | 1,300 |
| 02:34 PM | $209.59 | Up $0.04 | $209.61 | $209.55 | 3,100 |
| 02:33 PM | $209.55 | Down $ -0.07 | $209.59 | $209.53 | 2,800 |
| 02:32 PM | $209.62 | Down $ -0.01 | $209.63 | $209.61 | 300 |
| 02:31 PM | $209.63 | Up $0.06 | $209.63 | $209.59 | 2,200 |
| 02:30 PM | $209.57 | Up $0.05 | $209.57 | $209.55 | 200 |
| 02:29 PM | $209.52 | Down $ -0.02 | $209.52 | $209.52 | 100 |
| 02:27 PM | $209.54 | Up $0.04 | $209.54 | $209.50 | 3,100 |
| 02:27 PM | $209.54 | Up $0.00 | $209.54 | $209.50 | 0 |
| 02:26 PM | $209.50 | Up $0.02 | $209.50 | $209.50 | 200 |
| 02:25 PM | $209.48 | Down $ -0.03 | $209.51 | $209.48 | 300 |
| 02:24 PM | $209.51 | Up $0.07 | $209.51 | $209.45 | 1,400 |
| 02:23 PM | $209.44 | Down $ -0.08 | $209.55 | $209.43 | 1,400 |
| 02:22 PM | $209.52 | Up $0.03 | $209.52 | $209.50 | 1,400 |
| 02:21 PM | $209.49 | Up $0.05 | $209.49 | $209.46 | 800 |
| 02:20 PM | $209.44 | Down $ -0.04 | $209.47 | $209.38 | 2,100 |
| 02:19 PM | $209.48 | Up $0.01 | $209.48 | $209.48 | 100 |
| 02:18 PM | $209.47 | Up $0.03 | $209.47 | $209.47 | 100 |
| 02:17 PM | $209.44 | Up $0.10 | $209.44 | $209.37 | 1,000 |
| 02:16 PM | $209.34 | Down $ -0.10 | $209.38 | $209.32 | 1,200 |
| 02:15 PM | $209.44 | Up $0.05 | $209.44 | $209.42 | 300 |
| 02:14 PM | $209.39 | Down $ -0.03 | $209.43 | $209.39 | 400 |
| 02:13 PM | $209.42 | Up $0.07 | $209.42 | $209.37 | 500 |
| 02:12 PM | $209.35 | Up $0.09 | $209.35 | $209.24 | 1,500 |
| 02:11 PM | $209.26 | Down $ -0.03 | $209.37 | $209.26 | 1,500 |
| 02:10 PM | $209.29 | Up $0.01 | $209.33 | $209.29 | 500 |
| 02:09 PM | $209.28 | Down $ -0.06 | $209.33 | $209.25 | 1,100 |
| 02:08 PM | $209.34 | Up $0.02 | $209.34 | $209.34 | 200 |
| 02:07 PM | $209.32 | Up $0.04 | $209.32 | $209.28 | 300 |
| 02:06 PM | $209.28 | Up $0.02 | $209.28 | $209.25 | 1,700 |
| 02:05 PM | $209.26 | Down $ -0.02 | $209.34 | $209.26 | 900 |
| 02:04 PM | $209.28 | Down $ -0.03 | $209.33 | $209.27 | 500 |
| 02:03 PM | $209.31 | Down $ -0.08 | $209.40 | $209.22 | 10,200 |
| 02:01 PM | $209.39 | Up $0.04 | $209.39 | $209.31 | 1,400 |
| 02:01 PM | $209.39 | Up $0.00 | $209.39 | $209.31 | 0 |
| 02:00 PM | $209.35 | Up $0.02 | $209.42 | $209.35 | 1,700 |
| 01:59 PM | $209.33 | Up $0.07 | $209.33 | $209.27 | 1,500 |
| 01:58 PM | $209.26 | Up $0.08 | $209.26 | $209.18 | 1,200 |
| 01:57 PM | $209.18 | Up $0.02 | $209.18 | $209.17 | 300 |
| 01:56 PM | $209.16 | Up $0.04 | $209.16 | $209.11 | 600 |
| 01:55 PM | $209.12 | Down $ -0.08 | $209.19 | $209.12 | 800 |
| 01:54 PM | $209.20 | Down $ -0.04 | $209.20 | $209.16 | 800 |
| 01:53 PM | $209.24 | Up $0.02 | $209.24 | $209.24 | 200 |
| 01:52 PM | $209.22 | Down $ -0.02 | $209.24 | $209.17 | 1,000 |
| 01:51 PM | $209.24 | Down $ -0.05 | $209.24 | $209.21 | 1,000 |
| 01:50 PM | $209.29 | Down $ -0.03 | $209.31 | $209.25 | 900 |
| 01:49 PM | $209.32 | Down $ -0.02 | $209.36 | $209.30 | 600 |
| 01:48 PM | $209.34 | Down $ -0.14 | $209.48 | $209.34 | 3,700 |
| 01:47 PM | $209.48 | Down $ -0.03 | $209.48 | $209.45 | 1,000 |
| 01:46 PM | $209.51 | Up $0.00 | $209.51 | $209.49 | 300 |
| 01:45 PM | $209.51 | Down $ -0.05 | $209.57 | $209.48 | 1,100 |
| 01:44 PM | $209.56 | Down $ -0.01 | $209.56 | $209.52 | 900 |
| 01:43 PM | $209.57 | Down $ -0.01 | $209.59 | $209.57 | 200 |
| 01:42 PM | $209.58 | Up $0.02 | $209.58 | $209.58 | 100 |
| 01:41 PM | $209.56 | Up $0.02 | $209.56 | $209.56 | 400 |
| 01:40 PM | $209.54 | Up $0.06 | $209.54 | $209.50 | 800 |
| 01:39 PM | $209.48 | Up $0.02 | $209.50 | $209.48 | 400 |
| 01:38 PM | $209.46 | Down $ -0.06 | $209.52 | $209.46 | 300 |
| 01:37 PM | $209.52 | Down $ -0.01 | $209.53 | $209.52 | 900 |
| 01:36 PM | $209.53 | Up $0.06 | $209.53 | $209.47 | 400 |
| 01:35 PM | $209.47 | Down $ -0.07 | $209.50 | $209.43 | 3,700 |
| 01:33 PM | $209.54 | Down $ -0.01 | $209.62 | $209.54 | 600 |
| 01:33 PM | $209.54 | Up $0.00 | $209.62 | $209.54 | 0 |
| 01:32 PM | $209.55 | Down $ -0.04 | $209.55 | $209.51 | 700 |
| 01:30 PM | $209.59 | Up $0.09 | $209.60 | $209.52 | 500 |
| 01:30 PM | $209.59 | Up $0.00 | $209.60 | $209.52 | 0 |
| 01:29 PM | $209.50 | Down $ -0.01 | $209.53 | $209.49 | 900 |
| 01:28 PM | $209.51 | Up $0.01 | $209.51 | $209.47 | 1,100 |
| 01:26 PM | $209.50 | Up $0.04 | $209.50 | $209.49 | 300 |
| 01:26 PM | $209.50 | Up $0.00 | $209.50 | $209.49 | 0 |
| 01:25 PM | $209.46 | Down $ -0.04 | $209.53 | $209.46 | 1,600 |
| 01:24 PM | $209.51 | Up $0.06 | $209.51 | $209.50 | 200 |
| 01:23 PM | $209.45 | Up $0.07 | $209.45 | $209.40 | 1,400 |
| 01:22 PM | $209.38 | Up $0.10 | $209.41 | $209.33 | 1,600 |
| 01:21 PM | $209.28 | Up $0.11 | $209.28 | $209.21 | 700 |
| 01:17 PM | $209.17 | Up $0.02 | $209.18 | $209.14 | 400 |
| 01:17 PM | $209.17 | Up $0.00 | $209.18 | $209.14 | 0 |
| 01:17 PM | $209.17 | Up $0.00 | $209.18 | $209.14 | 0 |
| 01:17 PM | $209.17 | Up $0.00 | $209.18 | $209.14 | 0 |
| 01:16 PM | $209.15 | Down $ -0.02 | $209.15 | $209.14 | 600 |
| 01:15 PM | $209.17 | Up $0.11 | $209.17 | $209.08 | 500 |
| 01:14 PM | $209.06 | Up $0.00 | $209.06 | $209.00 | 1,300 |
| 01:13 PM | $209.06 | Down $ -0.05 | $209.15 | $209.06 | 800 |
| 01:12 PM | $209.11 | Down $ -0.19 | $209.29 | $209.10 | 3,800 |
| 01:11 PM | $209.30 | Up $0.09 | $209.30 | $209.25 | 400 |
| 01:10 PM | $209.21 | Up $0.02 | $209.27 | $209.21 | 1,100 |
| 01:09 PM | $209.19 | Down $ -0.01 | $209.19 | $209.16 | 500 |
| 01:08 PM | $209.20 | Up $0.07 | $209.20 | $209.13 | 200 |
| 01:07 PM | $209.13 | Up $0.11 | $209.13 | $209.06 | 700 |
| 01:06 PM | $209.02 | Up $0.04 | $209.05 | $209.02 | 900 |
| 01:05 PM | $208.98 | Down $ -0.01 | $209.00 | $208.92 | 1,100 |
| 01:04 PM | $208.99 | Down $ -0.01 | $208.99 | $208.95 | 600 |
| 01:03 PM | $209.00 | Up $0.10 | $209.00 | $208.94 | 300 |
| 01:02 PM | $208.90 | Up $0.04 | $208.90 | $208.82 | 1,200 |
| 01:01 PM | $208.86 | Down $ -0.07 | $208.88 | $208.85 | 1,000 |
| 01:00 PM | $208.93 | Up $0.03 | $208.93 | $208.93 | 100 |
| 12:59 PM | $208.90 | Up $0.00 | $208.91 | $208.89 | 1,700 |
| 12:58 PM | $208.90 | Up $0.11 | $208.90 | $208.84 | 200 |
| 12:57 PM | $208.79 | Up $0.04 | $208.79 | $208.79 | 100 |
| 12:56 PM | $208.75 | Up $0.06 | $208.75 | $208.74 | 200 |
| 12:55 PM | $208.69 | Down $ -0.07 | $208.73 | $208.69 | 800 |
| 12:54 PM | $208.76 | Up $0.05 | $208.76 | $208.75 | 200 |
| 12:53 PM | $208.71 | Up $0.11 | $208.71 | $208.66 | 300 |
| 12:52 PM | $208.60 | Down $ -0.10 | $208.67 | $208.60 | 1,300 |
| 12:51 PM | $208.70 | Up $0.00 | $208.76 | $208.70 | 800 |
| 12:49 PM | $208.70 | Down $ -0.02 | $208.71 | $208.70 | 200 |
| 12:49 PM | $208.70 | Up $0.00 | $208.71 | $208.70 | 0 |
| 12:48 PM | $208.72 | Up $0.00 | $208.78 | $208.70 | 1,400 |
| 12:47 PM | $208.72 | Up $0.00 | $208.72 | $208.72 | 100 |
| 12:46 PM | $208.72 | Up $0.08 | $208.72 | $208.69 | 200 |
| 12:45 PM | $208.64 | Up $0.05 | $208.64 | $208.64 | 100 |
| 12:44 PM | $208.59 | Up $0.05 | $208.59 | $208.59 | 100 |
| 12:43 PM | $208.54 | Up $0.10 | $208.54 | $208.51 | 200 |
| 12:42 PM | $208.44 | Down $ -0.29 | $208.70 | $208.43 | 4,400 |
| 12:41 PM | $208.73 | Down $ -0.05 | $208.79 | $208.73 | 2,200 |
| 12:40 PM | $208.78 | Up $0.00 | $208.78 | $208.78 | 200 |
| 12:39 PM | $208.78 | Up $0.12 | $208.78 | $208.72 | 300 |
| 12:36 PM | $208.66 | Up $0.05 | $208.66 | $208.62 | 300 |
| 12:36 PM | $208.66 | Up $0.00 | $208.66 | $208.62 | 0 |
| 12:36 PM | $208.66 | Up $0.00 | $208.66 | $208.62 | 0 |
| 12:35 PM | $208.61 | Down $ -0.04 | $208.61 | $208.61 | 400 |
| 12:34 PM | $208.65 | Up $0.05 | $208.71 | $208.63 | 4,700 |
| 12:33 PM | $208.60 | Up $0.06 | $208.60 | $208.58 | 200 |
| 12:32 PM | $208.54 | Down $ -0.04 | $208.54 | $208.48 | 3,300 |
| 12:31 PM | $208.58 | Down $ -0.04 | $208.58 | $208.58 | 200 |
| 12:30 PM | $208.62 | Down $ -0.07 | $208.62 | $208.62 | 200 |
| 12:29 PM | $208.69 | Down $ -0.12 | $208.76 | $208.69 | 1,000 |
| 12:28 PM | $208.81 | Down $ -0.04 | $208.87 | $208.81 | 2,100 |
| 12:27 PM | $208.85 | Down $ -0.01 | $208.85 | $208.84 | 200 |
| 12:26 PM | $208.86 | Up $0.08 | $208.87 | $208.82 | 700 |
| 12:25 PM | $208.78 | Up $0.06 | $208.78 | $208.75 | 500 |
| 12:24 PM | $208.72 | Up $0.04 | $208.72 | $208.72 | 200 |
| 12:23 PM | $208.68 | Up $0.05 | $208.69 | $208.65 | 300 |
| 12:22 PM | $208.63 | Up $0.04 | $208.63 | $208.56 | 800 |
| 12:21 PM | $208.59 | Down $ -0.05 | $208.59 | $208.59 | 700 |
| 12:19 PM | $208.64 | Up $0.07 | $208.64 | $208.61 | 600 |
| 12:19 PM | $208.64 | Up $0.00 | $208.64 | $208.61 | 0 |
| 12:18 PM | $208.57 | Down $ -0.06 | $208.61 | $208.57 | 400 |
| 12:17 PM | $208.63 | Down $ -0.04 | $208.63 | $208.59 | 1,100 |
| 12:16 PM | $208.67 | Down $ -0.08 | $208.72 | $208.62 | 3,200 |
| 12:15 PM | $208.75 | Up $0.05 | $208.75 | $208.71 | 400 |
| 12:14 PM | $208.70 | Up $0.07 | $208.70 | $208.67 | 200 |
| 12:13 PM | $208.63 | Down $ -0.08 | $208.66 | $208.63 | 700 |
| 12:11 PM | $208.71 | Up $0.05 | $208.71 | $208.71 | 100 |
| 12:11 PM | $208.71 | Up $0.00 | $208.71 | $208.71 | 0 |
| 12:10 PM | $208.66 | Down $ -0.03 | $208.68 | $208.61 | 2,400 |
| 12:09 PM | $208.69 | Down $ -0.03 | $208.73 | $208.68 | 600 |
| 12:08 PM | $208.72 | Up $0.03 | $208.76 | $208.70 | 1,200 |
| 12:07 PM | $208.69 | Down $ -0.03 | $208.69 | $208.69 | 100 |
| 12:06 PM | $208.72 | Up $0.03 | $208.72 | $208.72 | 100 |
| 12:05 PM | $208.69 | Up $0.12 | $208.69 | $208.56 | 1,400 |
| 12:04 PM | $208.57 | Down $ -0.10 | $208.70 | $208.57 | 1,700 |
| 12:03 PM | $208.67 | Down $ -0.07 | $208.75 | $208.67 | 1,200 |
| 12:02 PM | $208.74 | Up $0.07 | $208.74 | $208.72 | 300 |
| 12:01 PM | $208.67 | Down $ -0.02 | $208.72 | $208.67 | 800 |
| 12:00 PM | $208.69 | Up $0.03 | $208.69 | $208.68 | 400 |
| 11:59 AM | $208.66 | Down $ -0.01 | $208.66 | $208.66 | 100 |
| 11:58 AM | $208.67 | Up $0.07 | $208.72 | $208.65 | 1,200 |
| 11:57 AM | $208.60 | Down $ -0.15 | $208.70 | $208.60 | 1,700 |
| 11:56 AM | $208.75 | Down $ -0.05 | $208.78 | $208.73 | 500 |
| 11:55 AM | $208.80 | Up $0.03 | $208.80 | $208.70 | 2,000 |
| 11:54 AM | $208.77 | Up $0.03 | $208.77 | $208.75 | 300 |
| 11:53 AM | $208.74 | Down $ -0.02 | $208.79 | $208.74 | 700 |
| 11:52 AM | $208.76 | Up $0.08 | $208.76 | $208.71 | 400 |
| 11:51 AM | $208.68 | Down $ -0.13 | $208.79 | $208.68 | 1,800 |
| 11:50 AM | $208.81 | Down $ -0.01 | $208.81 | $208.79 | 300 |
| 11:49 AM | $208.82 | Up $0.08 | $208.82 | $208.75 | 1,200 |
| 11:48 AM | $208.74 | Down $ -0.11 | $208.84 | $208.74 | 1,900 |
| 11:47 AM | $208.85 | Up $0.04 | $208.85 | $208.84 | 600 |
| 11:46 AM | $208.81 | Down $ -0.11 | $208.87 | $208.81 | 1,400 |
| 11:45 AM | $208.92 | Down $ -0.02 | $208.92 | $208.92 | 100 |
| 11:44 AM | $208.94 | Down $ -0.10 | $209.04 | $208.94 | 2,600 |
| 11:43 AM | $209.04 | Up $0.07 | $209.04 | $209.01 | 200 |
| 11:42 AM | $208.97 | Down $ -0.08 | $209.03 | $208.97 | 400 |
| 11:41 AM | $209.05 | Up $0.01 | $209.08 | $209.01 | 1,000 |
| 11:40 AM | $209.04 | Down $ -0.02 | $209.04 | $209.04 | 400 |
| 11:39 AM | $209.06 | Up $0.20 | $209.17 | $208.89 | 3,200 |
| 11:38 AM | $208.86 | Down $ -0.07 | $208.92 | $208.86 | 1,200 |
| 11:37 AM | $208.93 | Up $0.05 | $208.96 | $208.93 | 2,100 |
| 11:36 AM | $208.88 | Up $0.06 | $208.88 | $208.82 | 800 |
| 11:35 AM | $208.82 | Up $0.04 | $208.82 | $208.78 | 400 |
| 11:34 AM | $208.78 | Up $0.08 | $208.78 | $208.74 | 600 |
| 11:33 AM | $208.70 | Down $ -0.06 | $208.71 | $208.70 | 700 |
| 11:32 AM | $208.76 | Up $0.11 | $208.76 | $208.72 | 700 |
| 11:31 AM | $208.65 | Down $ -0.05 | $208.73 | $208.65 | 2,000 |
| 11:30 AM | $208.70 | Down $ -0.05 | $208.70 | $208.67 | 1,000 |
| 11:29 AM | $208.75 | Down $ -0.10 | $208.81 | $208.70 | 1,100 |
| 11:28 AM | $208.85 | Down $ -0.11 | $209.00 | $208.85 | 2,200 |
| 11:27 AM | $208.96 | Down $ -0.04 | $208.98 | $208.93 | 1,600 |
| 11:26 AM | $209.00 | Up $0.03 | $209.01 | $208.99 | 800 |
| 11:25 AM | $208.97 | Up $0.04 | $208.98 | $208.91 | 1,200 |
| 11:24 AM | $208.93 | Up $0.00 | $208.93 | $208.90 | 1,200 |
| 11:23 AM | $208.93 | Up $0.03 | $208.95 | $208.90 | 1,600 |
| 11:22 AM | $208.90 | Up $0.04 | $208.90 | $208.87 | 600 |
| 11:21 AM | $208.86 | Down $ -0.04 | $208.88 | $208.84 | 500 |
| 11:20 AM | $208.90 | Up $0.04 | $208.94 | $208.85 | 1,600 |
| 11:19 AM | $208.86 | Down $ -0.02 | $208.93 | $208.86 | 1,200 |
| 11:18 AM | $208.88 | Up $0.23 | $208.89 | $208.65 | 2,800 |
| 11:17 AM | $208.65 | Down $ -0.01 | $208.65 | $208.56 | 1,300 |
| 11:16 AM | $208.66 | Down $ -0.04 | $208.69 | $208.64 | 600 |
| 11:15 AM | $208.70 | Down $ -0.05 | $208.80 | $208.65 | 2,800 |
| 11:14 AM | $208.75 | Down $ -0.07 | $208.79 | $208.75 | 900 |
| 11:13 AM | $208.82 | Down $ -0.02 | $208.84 | $208.82 | 600 |
| 11:12 AM | $208.84 | Down $ -0.05 | $208.88 | $208.84 | 400 |
| 11:11 AM | $208.89 | Down $ -0.09 | $208.96 | $208.84 | 2,600 |
| 11:09 AM | $208.98 | Down $ -0.03 | $208.99 | $208.98 | 700 |
| 11:09 AM | $208.98 | Up $0.00 | $208.99 | $208.98 | 0 |
| 11:08 AM | $209.01 | Up $0.05 | $209.01 | $209.01 | 100 |
| 11:07 AM | $208.96 | Down $ -0.04 | $208.96 | $208.96 | 100 |
| 11:05 AM | $209.00 | Down $ -0.12 | $209.10 | $209.00 | 2,200 |
| 11:05 AM | $209.00 | Up $0.00 | $209.10 | $209.00 | 0 |
| 11:04 AM | $209.12 | Up $0.09 | $209.12 | $209.04 | 400 |
| 11:03 AM | $209.03 | Up $0.00 | $209.03 | $209.03 | 100 |
| 11:02 AM | $209.03 | Up $0.12 | $209.03 | $208.95 | 500 |
| 11:01 AM | $208.91 | Down $ -0.08 | $209.00 | $208.91 | 1,200 |
| 11:00 AM | $208.99 | Up $0.03 | $209.06 | $208.94 | 1,400 |
| 10:59 AM | $208.96 | Down $ -0.11 | $209.04 | $208.96 | 700 |
| 10:58 AM | $209.07 | Down $ -0.04 | $209.13 | $209.07 | 900 |
| 10:57 AM | $209.11 | Down $ -0.01 | $209.18 | $209.11 | 1,300 |
| 10:56 AM | $209.12 | Up $0.03 | $209.15 | $209.07 | 1,500 |
| 10:55 AM | $209.09 | Up $0.04 | $209.09 | $209.09 | 300 |
| 10:54 AM | $209.05 | Down $ -0.07 | $209.10 | $209.00 | 1,300 |
| 10:53 AM | $209.12 | Up $0.11 | $209.12 | $209.02 | 500 |
| 10:52 AM | $209.01 | Down $ -0.07 | $209.10 | $209.01 | 1,300 |
| 10:51 AM | $209.08 | Up $0.22 | $209.08 | $208.88 | 700 |
| 10:50 AM | $208.86 | Down $ -0.01 | $208.86 | $208.81 | 600 |
| 10:49 AM | $208.87 | Down $ -0.02 | $208.87 | $208.79 | 1,100 |
| 10:48 AM | $208.89 | Down $ -0.08 | $209.01 | $208.89 | 1,000 |
| 10:47 AM | $208.97 | Down $ -0.07 | $209.01 | $208.97 | 800 |
| 10:46 AM | $209.04 | Down $ -0.01 | $209.08 | $209.01 | 900 |
| 10:45 AM | $209.05 | Up $0.04 | $209.07 | $208.98 | 600 |
| 10:44 AM | $209.01 | Down $ -0.03 | $209.05 | $209.00 | 600 |
| 10:43 AM | $209.04 | Down $ -0.16 | $209.15 | $209.04 | 1,900 |
| 10:42 AM | $209.20 | Up $0.20 | $209.20 | $209.03 | 700 |
| 10:41 AM | $209.00 | Up $0.11 | $209.00 | $208.96 | 200 |
| 10:40 AM | $208.89 | Down $ -0.01 | $208.90 | $208.89 | 400 |
| 10:39 AM | $208.90 | Down $ -0.26 | $209.15 | $208.80 | 2,400 |
| 10:38 AM | $209.16 | Down $ -0.06 | $209.30 | $209.16 | 1,400 |
| 10:37 AM | $209.22 | Down $ -0.02 | $209.26 | $209.20 | 1,200 |
| 10:36 AM | $209.24 | Up $0.03 | $209.24 | $209.17 | 1,000 |
| 10:35 AM | $209.21 | Up $0.09 | $209.21 | $209.14 | 800 |
| 10:34 AM | $209.12 | Down $ -0.04 | $209.13 | $209.06 | 800 |
| 10:33 AM | $209.16 | Down $ -0.06 | $209.26 | $209.16 | 300 |
| 10:32 AM | $209.22 | Down $ -0.07 | $209.31 | $209.16 | 1,100 |
| 10:31 AM | $209.29 | Down $ -0.11 | $209.48 | $209.22 | 3,400 |
| 10:30 AM | $209.40 | Down $ -0.07 | $209.43 | $209.40 | 400 |
| 10:29 AM | $209.47 | Down $ -0.05 | $209.49 | $209.43 | 1,300 |
| 10:28 AM | $209.52 | Up $0.09 | $209.52 | $209.42 | 500 |
| 10:27 AM | $209.43 | Up $0.03 | $209.44 | $209.38 | 800 |
| 10:26 AM | $209.40 | Down $ -0.08 | $209.51 | $209.40 | 2,800 |
| 10:25 AM | $209.48 | Down $ -0.02 | $209.48 | $209.43 | 1,200 |
| 10:24 AM | $209.50 | Up $0.18 | $209.50 | $209.25 | 5,600 |
| 10:23 AM | $209.33 | Down $ -0.08 | $209.39 | $209.31 | 2,400 |
| 10:22 AM | $209.40 | Down $ -0.05 | $209.47 | $209.35 | 5,100 |
| 10:21 AM | $209.45 | Down $ -0.11 | $209.62 | $209.42 | 17,200 |
| 10:20 AM | $209.56 | Up $0.05 | $209.63 | $209.56 | 1,100 |
| 10:19 AM | $209.51 | Up $0.03 | $209.51 | $209.36 | 10,200 |
| 10:18 AM | $209.48 | Down $ -0.18 | $209.62 | $209.48 | 1,500 |
| 10:17 AM | $209.66 | Up $0.10 | $209.71 | $209.61 | 1,300 |
| 10:16 AM | $209.55 | Down $ -0.23 | $209.75 | $209.55 | 700 |
| 10:15 AM | $209.78 | Down $ -0.03 | $209.90 | $209.78 | 1,100 |
| 10:14 AM | $209.81 | Down $ -0.08 | $209.91 | $209.81 | 600 |
| 10:13 AM | $209.89 | Down $ -0.04 | $209.95 | $209.84 | 1,100 |
| 10:12 AM | $209.93 | Down $ -0.08 | $210.03 | $209.90 | 2,100 |
| 10:11 AM | $210.01 | Down $ -0.02 | $210.13 | $210.00 | 5,300 |
| 10:10 AM | $210.03 | Down $ -0.14 | $210.13 | $210.03 | 2,900 |
| 10:09 AM | $210.17 | Down $ -0.10 | $210.33 | $210.16 | 3,200 |
| 10:08 AM | $210.27 | Up $0.12 | $210.31 | $210.15 | 3,200 |
| 10:07 AM | $210.15 | Down $ -0.01 | $210.23 | $210.15 | 2,400 |
| 10:06 AM | $210.16 | Up $0.02 | $210.21 | $210.16 | 400 |
| 10:05 AM | $210.14 | Down $ -0.15 | $210.26 | $210.14 | 1,000 |
| 10:04 AM | $210.29 | Up $0.05 | $210.29 | $210.23 | 600 |
| 10:03 AM | $210.24 | Down $ -0.01 | $210.38 | $210.22 | 2,800 |
| 10:02 AM | $210.25 | Up $0.10 | $210.37 | $210.15 | 3,000 |
| 10:01 AM | $210.15 | Down $ -0.10 | $210.23 | $210.08 | 2,100 |
| 10:00 AM | $210.25 | Down $ -0.02 | $210.25 | $210.11 | 1,700 |
| 09:59 AM | $210.27 | Down $ -0.01 | $210.27 | $210.21 | 600 |
| 09:58 AM | $210.28 | Up $0.10 | $210.28 | $210.20 | 600 |
| 09:57 AM | $210.18 | Down $ -0.12 | $210.29 | $210.18 | 900 |
| 09:56 AM | $210.30 | Up $0.07 | $210.30 | $210.15 | 2,200 |
| 09:55 AM | $210.23 | Up $0.04 | $210.23 | $210.23 | 100 |
| 09:54 AM | $210.19 | Down $ -0.14 | $210.39 | $210.15 | 3,300 |
| 09:53 AM | $210.33 | Up $0.10 | $210.33 | $210.25 | 2,900 |
| 09:52 AM | $210.23 | Up $0.21 | $210.23 | $210.07 | 2,300 |
| 09:51 AM | $210.02 | Up $0.04 | $210.11 | $209.93 | 4,700 |
| 09:50 AM | $209.98 | Up $0.17 | $209.98 | $209.70 | 3,700 |
| 09:49 AM | $209.81 | Up $0.17 | $209.81 | $209.66 | 1,900 |
| 09:48 AM | $209.64 | Up $0.20 | $209.68 | $209.50 | 1,800 |
| 09:47 AM | $209.44 | Up $0.13 | $209.54 | $209.32 | 2,900 |
| 09:46 AM | $209.31 | Up $0.06 | $209.34 | $209.23 | 1,900 |
| 09:45 AM | $209.25 | Up $0.02 | $209.25 | $209.08 | 3,000 |
| 09:44 AM | $209.23 | Up $0.11 | $209.23 | $209.13 | 1,200 |
| 09:43 AM | $209.12 | Down $ -0.04 | $209.25 | $209.05 | 7,500 |
| 09:42 AM | $209.16 | Up $0.13 | $209.17 | $209.02 | 600 |
| 09:41 AM | $209.03 | Up $0.30 | $209.19 | $208.74 | 800 |
| 09:40 AM | $208.73 | Down $ -0.26 | $208.92 | $208.70 | 2,900 |
| 09:39 AM | $208.99 | Up $0.15 | $209.05 | $208.69 | 800 |
| 09:38 AM | $208.84 | Down $ -0.40 | $209.24 | $208.84 | 800 |
| 09:37 AM | $209.24 | Down $ -0.16 | $209.39 | $209.04 | 1,600 |
| 09:36 AM | $209.40 | Down $ -0.04 | $209.41 | $209.40 | 200 |
| 09:35 AM | $209.44 | Up $0.16 | $209.45 | $209.14 | 1,300 |
| 09:34 AM | $209.28 | Down $ -0.18 | $209.31 | $209.20 | 500 |
| 09:33 AM | $209.46 | Up $0.21 | $209.47 | $209.46 | 400 |
| 09:32 AM | $209.25 | Up $0.39 | $209.25 | $209.13 | 1,300 |
| 09:31 AM | $208.86 | Down $ -0.03 | $208.86 | $208.86 | 100 |
| 09:30 AM | $208.89 | Down $ -0.38 | $209.49 | $208.89 | 13,800 |
| Previous close | $209.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/05/2026 | $209.38 | $208.68 | $209.67 | $208.43 | 2,753,600 |
| 08/05/2026 | $209.27 | $210.38 | $210.51 | $207.58 | 1,412,700 |
| 07/05/2026 | $208.29 | $209.67 | $209.75 | $207.28 | 1,545,700 |
| 06/05/2026 | $211.44 | $211.29 | $212.20 | $210.76 | 1,614,000 |
| 05/05/2026 | $205.57 | $205.71 | $206.10 | $205.31 | 1,633,000 |
| 04/05/2026 | $204.14 | $205.06 | $205.58 | $203.59 | 3,982,600 |
| 01/05/2026 | $207.41 | $207.91 | $208.14 | $207.20 | 911,000 |
| 30/04/2026 | $206.84 | $206.27 | $207.19 | $206.10 | 2,833,800 |
| 29/04/2026 | $202.99 | $203.60 | $203.97 | $202.33 | 1,375,500 |
| 28/04/2026 | $207.20 | $207.89 | $208.53 | $207.10 | 1,793,600 |
| 27/04/2026 | $207.79 | $207.40 | $207.79 | $206.52 | 2,064,000 |
| 24/04/2026 | $208.04 | $209.06 | $209.30 | $207.71 | 1,533,600 |
| 23/04/2026 | $207.66 | $207.58 | $208.13 | $205.82 | 2,601,700 |
| 22/04/2026 | $206.37 | $206.46 | $206.77 | $205.85 | 957,500 |
| 21/04/2026 | $207.25 | $208.48 | $208.82 | $206.98 | 1,430,800 |
| 20/04/2026 | $209.61 | $209.55 | $210.02 | $209.10 | 2,135,500 |
| 17/04/2026 | $208.15 | $209.43 | $210.03 | $207.87 | 1,154,200 |
| 16/04/2026 | $204.68 | $203.93 | $204.68 | $203.74 | 1,864,300 |
| 15/04/2026 | $205.37 | $204.78 | $205.40 | $204.27 | 2,467,300 |
| 14/04/2026 | $204.27 | $203.56 | $204.50 | $203.21 | 1,469,800 |
| 13/04/2026 | $201.54 | $199.43 | $201.61 | $199.38 | 2,537,400 |
| 10/04/2026 | $199.73 | $198.94 | $200.59 | $198.91 | 2,374,700 |
| 09/04/2026 | $197.09 | $196.38 | $197.25 | $196.06 | 2,877,900 |
| 08/04/2026 | $195.05 | $195.49 | $196.00 | $194.34 | 2,271,800 |
| 07/04/2026 | $192.21 | $190.78 | $192.21 | $190.63 | 1,505,500 |
| 06/04/2026 | $191.13 | $191.21 | $191.66 | $190.40 | 1,892,400 |
| 02/04/2026 | $189.64 | $189.67 | $189.95 | $189.15 | 1,233,100 |
| 01/04/2026 | $190.44 | $191.01 | $191.50 | $189.80 | 1,440,500 |
| 31/03/2026 | $188.42 | $185.59 | $188.53 | $185.51 | 1,695,900 |
| 30/03/2026 | $183.35 | $185.03 | $185.05 | $182.11 | 1,640,000 |
Graphs are not available, please refer to the detailed table