Find a quote
BANK OF MONTREAL
152.92 Down -0.02 (-0.01 %)
Delayed : 2025/08/01 17:40:00
- Previous close $152.94
- Opening $151.91
- Today High $153.25
- Today Low $151.06
- Price Bid $152.89
- Price Ask $152.89
- 52 Weeks High $157.80
- 52 Weeks Low $109.02
- Size Bid 3
- Size Ask 4
- Volume 6,375,264
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $152.92 | Up $0.01 | $152.92 | $152.92 | 1,087,100 |
| 03:59 PM | $152.91 | Down $ -0.14 | $153.05 | $152.90 | 42,100 |
| 03:58 PM | $153.05 | Down $ -0.08 | $153.12 | $153.02 | 27,000 |
| 03:57 PM | $153.13 | Down $ -0.04 | $153.24 | $153.11 | 19,600 |
| 03:56 PM | $153.17 | Up $0.02 | $153.24 | $153.08 | 17,800 |
| 03:55 PM | $153.15 | Up $0.12 | $153.18 | $153.01 | 11,700 |
| 03:54 PM | $153.03 | Up $0.06 | $153.04 | $152.96 | 13,900 |
| 03:53 PM | $152.97 | Down $ -0.03 | $153.01 | $152.95 | 13,100 |
| 03:52 PM | $153.00 | Up $0.01 | $153.04 | $152.96 | 14,900 |
| 03:51 PM | $152.99 | Down $ -0.09 | $153.09 | $152.98 | 14,000 |
| 03:50 PM | $153.08 | Up $0.23 | $153.13 | $152.85 | 18,400 |
| 03:49 PM | $152.85 | Down $ -0.03 | $152.93 | $152.83 | 5,000 |
| 03:48 PM | $152.88 | Up $0.01 | $152.94 | $152.88 | 6,000 |
| 03:47 PM | $152.87 | Up $0.05 | $152.88 | $152.82 | 8,300 |
| 03:46 PM | $152.82 | Down $ -0.04 | $152.87 | $152.80 | 2,800 |
| 03:45 PM | $152.86 | Up $0.04 | $152.86 | $152.77 | 8,400 |
| 03:44 PM | $152.82 | Up $0.00 | $152.82 | $152.81 | 1,700 |
| 03:43 PM | $152.82 | Up $0.05 | $152.82 | $152.77 | 1,700 |
| 03:42 PM | $152.77 | Up $0.00 | $152.79 | $152.73 | 5,900 |
| 03:41 PM | $152.77 | Up $0.02 | $152.78 | $152.76 | 2,500 |
| 03:40 PM | $152.76 | Down $ -0.05 | $152.82 | $152.71 | 5,800 |
| 03:39 PM | $152.81 | Down $ -0.06 | $152.86 | $152.81 | 3,100 |
| 03:38 PM | $152.87 | Up $0.00 | $152.88 | $152.86 | 1,200 |
| 03:37 PM | $152.86 | Down $ -0.02 | $152.91 | $152.86 | 4,400 |
| 03:36 PM | $152.88 | Up $0.07 | $152.88 | $152.81 | 5,100 |
| 03:35 PM | $152.81 | Down $ -0.01 | $152.85 | $152.81 | 4,400 |
| 03:34 PM | $152.82 | Down $ -0.01 | $152.84 | $152.82 | 1,500 |
| 03:33 PM | $152.83 | Up $0.10 | $152.83 | $152.73 | 3,300 |
| 03:32 PM | $152.73 | Up $0.01 | $152.75 | $152.70 | 3,600 |
| 03:31 PM | $152.72 | Down $ -0.04 | $152.78 | $152.72 | 3,300 |
| 03:30 PM | $152.76 | Down $ -0.21 | $152.95 | $152.71 | 13,900 |
| 03:28 PM | $152.97 | Down $ -0.03 | $153.01 | $152.95 | 2,400 |
| 03:28 PM | $152.97 | Up $0.00 | $153.01 | $152.95 | 0 |
| 03:27 PM | $153.00 | Up $0.02 | $153.00 | $152.98 | 2,000 |
| 03:26 PM | $152.98 | Up $0.02 | $152.99 | $152.94 | 3,200 |
| 03:25 PM | $152.96 | Down $ -0.03 | $153.00 | $152.89 | 4,700 |
| 03:24 PM | $152.99 | Up $0.03 | $152.99 | $152.96 | 1,200 |
| 03:23 PM | $152.96 | Up $0.06 | $152.97 | $152.91 | 2,900 |
| 03:22 PM | $152.90 | Up $0.03 | $152.90 | $152.87 | 2,500 |
| 03:21 PM | $152.87 | Down $ -0.08 | $152.93 | $152.87 | 3,900 |
| 03:20 PM | $152.95 | Down $ -0.06 | $153.01 | $152.94 | 4,900 |
| 03:19 PM | $153.01 | Up $0.02 | $153.02 | $152.99 | 1,800 |
| 03:18 PM | $152.99 | Up $0.04 | $152.99 | $152.95 | 3,400 |
| 03:17 PM | $152.95 | Up $0.09 | $152.97 | $152.85 | 6,300 |
| 03:16 PM | $152.86 | Up $0.04 | $152.86 | $152.83 | 2,800 |
| 03:15 PM | $152.82 | Down $ -0.01 | $152.85 | $152.82 | 3,500 |
| 03:14 PM | $152.83 | Down $ -0.03 | $152.85 | $152.81 | 2,400 |
| 03:13 PM | $152.86 | Up $0.00 | $152.86 | $152.84 | 1,200 |
| 03:12 PM | $152.86 | Up $0.03 | $152.86 | $152.83 | 1,400 |
| 03:11 PM | $152.83 | Up $0.01 | $152.84 | $152.79 | 2,800 |
| 03:10 PM | $152.82 | Down $ -0.02 | $152.82 | $152.80 | 2,200 |
| 03:09 PM | $152.84 | Down $ -0.04 | $152.87 | $152.82 | 3,200 |
| 03:08 PM | $152.88 | Up $0.01 | $152.88 | $152.85 | 1,100 |
| 03:07 PM | $152.87 | Up $0.06 | $152.91 | $152.81 | 4,600 |
| 03:06 PM | $152.81 | Down $ -0.08 | $152.89 | $152.80 | 3,900 |
| 03:05 PM | $152.89 | Up $0.03 | $152.89 | $152.87 | 400 |
| 03:04 PM | $152.86 | Up $0.07 | $152.86 | $152.77 | 3,100 |
| 03:03 PM | $152.79 | Down $ -0.03 | $152.85 | $152.79 | 2,400 |
| 03:02 PM | $152.82 | Up $0.03 | $152.82 | $152.78 | 2,200 |
| 03:01 PM | $152.79 | Up $0.00 | $152.79 | $152.77 | 900 |
| 03:00 PM | $152.79 | Down $ -0.04 | $152.85 | $152.79 | 2,800 |
| 02:59 PM | $152.83 | Down $ -0.08 | $152.89 | $152.83 | 1,600 |
| 02:58 PM | $152.91 | Up $0.06 | $152.91 | $152.86 | 1,200 |
| 02:57 PM | $152.85 | Up $0.00 | $152.85 | $152.81 | 3,600 |
| 02:56 PM | $152.85 | Up $0.02 | $152.85 | $152.83 | 2,400 |
| 02:55 PM | $152.83 | Down $ -0.05 | $152.92 | $152.83 | 3,500 |
| 02:54 PM | $152.88 | Down $ -0.04 | $152.91 | $152.85 | 2,600 |
| 02:53 PM | $152.92 | Up $0.02 | $152.92 | $152.86 | 3,600 |
| 02:52 PM | $152.90 | Down $ -0.01 | $152.91 | $152.89 | 1,200 |
| 02:51 PM | $152.91 | Down $ -0.06 | $152.97 | $152.90 | 3,500 |
| 02:50 PM | $152.97 | Up $0.00 | $152.99 | $152.96 | 2,900 |
| 02:49 PM | $152.97 | Up $0.02 | $152.97 | $152.94 | 2,300 |
| 02:48 PM | $152.95 | Down $ -0.04 | $152.99 | $152.95 | 1,600 |
| 02:47 PM | $152.99 | Down $ -0.02 | $153.01 | $152.99 | 1,800 |
| 02:46 PM | $153.01 | Up $0.02 | $153.01 | $152.98 | 2,400 |
| 02:45 PM | $152.99 | Up $0.01 | $153.01 | $152.99 | 1,900 |
| 02:44 PM | $152.98 | Up $0.05 | $152.98 | $152.95 | 1,400 |
| 02:43 PM | $152.93 | Up $0.06 | $152.93 | $152.89 | 2,500 |
| 02:42 PM | $152.87 | Down $ -0.03 | $152.92 | $152.87 | 1,300 |
| 02:41 PM | $152.90 | Up $0.01 | $152.90 | $152.87 | 1,100 |
| 02:40 PM | $152.89 | Up $0.02 | $152.94 | $152.85 | 6,300 |
| 02:39 PM | $152.87 | Up $0.05 | $152.87 | $152.82 | 700 |
| 02:38 PM | $152.82 | Up $0.01 | $152.83 | $152.80 | 2,000 |
| 02:37 PM | $152.81 | Up $0.00 | $152.84 | $152.81 | 2,200 |
| 02:36 PM | $152.81 | Down $ -0.05 | $152.88 | $152.78 | 1,900 |
| 02:35 PM | $152.86 | Down $ -0.02 | $152.86 | $152.84 | 1,100 |
| 02:34 PM | $152.88 | Up $0.07 | $152.88 | $152.82 | 2,800 |
| 02:33 PM | $152.81 | Down $ -0.04 | $152.86 | $152.81 | 2,300 |
| 02:32 PM | $152.85 | Up $0.09 | $152.85 | $152.80 | 400 |
| 02:31 PM | $152.76 | Up $0.06 | $152.76 | $152.72 | 1,100 |
| 02:30 PM | $152.70 | Up $0.05 | $152.70 | $152.61 | 4,500 |
| 02:29 PM | $152.65 | Down $ -0.04 | $152.69 | $152.63 | 3,100 |
| 02:28 PM | $152.69 | Up $0.00 | $152.71 | $152.69 | 1,900 |
| 02:27 PM | $152.69 | Up $0.04 | $152.70 | $152.67 | 5,400 |
| 02:26 PM | $152.65 | Up $0.03 | $152.67 | $152.62 | 1,800 |
| 02:25 PM | $152.62 | Down $ -0.01 | $152.63 | $152.60 | 1,400 |
| 02:24 PM | $152.63 | Up $0.06 | $152.66 | $152.59 | 3,000 |
| 02:23 PM | $152.57 | Up $0.04 | $152.57 | $152.51 | 1,900 |
| 02:22 PM | $152.53 | Up $0.11 | $152.53 | $152.42 | 2,100 |
| 02:21 PM | $152.42 | Up $0.03 | $152.43 | $152.42 | 1,900 |
| 02:20 PM | $152.39 | Up $0.02 | $152.39 | $152.39 | 700 |
| 02:19 PM | $152.37 | Up $0.05 | $152.37 | $152.34 | 1,400 |
| 02:18 PM | $152.32 | Down $ -0.03 | $152.33 | $152.32 | 300 |
| 02:17 PM | $152.35 | Down $ -0.04 | $152.38 | $152.35 | 1,300 |
| 02:16 PM | $152.39 | Up $0.03 | $152.40 | $152.38 | 1,000 |
| 02:15 PM | $152.36 | Down $ -0.02 | $152.41 | $152.35 | 1,500 |
| 02:14 PM | $152.38 | Up $0.03 | $152.38 | $152.32 | 1,900 |
| 02:13 PM | $152.35 | Up $0.03 | $152.35 | $152.32 | 1,000 |
| 02:12 PM | $152.32 | Down $ -0.08 | $152.41 | $152.32 | 2,400 |
| 02:11 PM | $152.40 | Up $0.03 | $152.41 | $152.37 | 1,500 |
| 02:10 PM | $152.37 | Up $0.07 | $152.37 | $152.33 | 700 |
| 02:09 PM | $152.30 | Down $ -0.07 | $152.44 | $152.29 | 4,400 |
| 02:08 PM | $152.37 | Up $0.01 | $152.37 | $152.36 | 300 |
| 02:07 PM | $152.36 | Down $ -0.05 | $152.39 | $152.35 | 6,500 |
| 02:06 PM | $152.41 | Up $0.01 | $152.41 | $152.40 | 600 |
| 02:05 PM | $152.40 | Down $ -0.03 | $152.45 | $152.40 | 1,400 |
| 02:04 PM | $152.43 | Down $ -0.01 | $152.44 | $152.42 | 500 |
| 02:03 PM | $152.44 | Up $0.03 | $152.44 | $152.39 | 1,900 |
| 02:02 PM | $152.41 | Up $0.00 | $152.42 | $152.39 | 1,100 |
| 02:01 PM | $152.41 | Down $ -0.04 | $152.46 | $152.41 | 2,100 |
| 02:00 PM | $152.45 | Down $ -0.02 | $152.47 | $152.45 | 600 |
| 01:59 PM | $152.47 | Up $0.08 | $152.47 | $152.39 | 2,300 |
| 01:58 PM | $152.39 | Up $0.00 | $152.40 | $152.39 | 600 |
| 01:57 PM | $152.39 | Down $ -0.02 | $152.42 | $152.39 | 800 |
| 01:56 PM | $152.41 | Down $ -0.04 | $152.43 | $152.40 | 1,300 |
| 01:55 PM | $152.45 | Down $ -0.11 | $152.51 | $152.45 | 500 |
| 01:54 PM | $152.56 | Down $ -0.02 | $152.58 | $152.51 | 2,500 |
| 01:53 PM | $152.58 | Down $ -0.03 | $152.60 | $152.57 | 1,600 |
| 01:52 PM | $152.61 | Up $0.01 | $152.61 | $152.59 | 800 |
| 01:51 PM | $152.60 | Down $ -0.02 | $152.64 | $152.58 | 2,300 |
| 01:50 PM | $152.62 | Up $0.05 | $152.62 | $152.57 | 800 |
| 01:49 PM | $152.57 | Up $0.07 | $152.57 | $152.51 | 1,900 |
| 01:48 PM | $152.50 | Down $ -0.02 | $152.50 | $152.49 | 900 |
| 01:47 PM | $152.52 | Down $ -0.06 | $152.57 | $152.52 | 800 |
| 01:46 PM | $152.58 | Up $0.02 | $152.61 | $152.56 | 1,800 |
| 01:45 PM | $152.57 | Up $0.01 | $152.58 | $152.56 | 1,500 |
| 01:44 PM | $152.55 | Down $ -0.05 | $152.60 | $152.55 | 500 |
| 01:43 PM | $152.60 | Down $ -0.01 | $152.61 | $152.60 | 700 |
| 01:42 PM | $152.61 | Up $0.03 | $152.61 | $152.55 | 900 |
| 01:41 PM | $152.58 | Down $ -0.04 | $152.60 | $152.55 | 900 |
| 01:40 PM | $152.62 | Up $0.07 | $152.62 | $152.54 | 2,500 |
| 01:39 PM | $152.55 | Down $ -0.01 | $152.60 | $152.55 | 2,100 |
| 01:38 PM | $152.57 | Down $0.00 | $152.58 | $152.56 | 2,200 |
| 01:37 PM | $152.57 | Up $0.01 | $152.58 | $152.57 | 1,200 |
| 01:36 PM | $152.56 | Up $0.04 | $152.56 | $152.48 | 2,000 |
| 01:35 PM | $152.52 | Down $ -0.02 | $152.53 | $152.51 | 800 |
| 01:34 PM | $152.54 | Down $ -0.01 | $152.58 | $152.54 | 1,200 |
| 01:33 PM | $152.55 | Up $0.00 | $152.58 | $152.55 | 1,500 |
| 01:32 PM | $152.55 | Up $0.02 | $152.56 | $152.53 | 2,200 |
| 01:31 PM | $152.53 | Down $ -0.09 | $152.62 | $152.53 | 1,200 |
| 01:30 PM | $152.62 | Up $0.10 | $152.63 | $152.51 | 1,900 |
| 01:29 PM | $152.52 | Up $0.00 | $152.54 | $152.51 | 1,500 |
| 01:28 PM | $152.52 | Up $0.03 | $152.52 | $152.45 | 1,900 |
| 01:27 PM | $152.49 | Down $ -0.09 | $152.55 | $152.47 | 2,600 |
| 01:26 PM | $152.58 | Up $0.03 | $152.59 | $152.55 | 2,200 |
| 01:25 PM | $152.55 | Down $ -0.05 | $152.58 | $152.52 | 2,300 |
| 01:24 PM | $152.60 | Down $ -0.04 | $152.64 | $152.60 | 3,000 |
| 01:23 PM | $152.64 | Down $ -0.02 | $152.64 | $152.60 | 3,600 |
| 01:22 PM | $152.66 | Up $0.09 | $152.66 | $152.58 | 2,100 |
| 01:21 PM | $152.57 | Up $0.09 | $152.57 | $152.51 | 900 |
| 01:20 PM | $152.48 | Up $0.01 | $152.49 | $152.45 | 2,100 |
| 01:19 PM | $152.47 | Down $ -0.01 | $152.48 | $152.44 | 1,000 |
| 01:18 PM | $152.48 | Up $0.08 | $152.48 | $152.40 | 2,100 |
| 01:17 PM | $152.40 | Up $0.02 | $152.44 | $152.38 | 2,800 |
| 01:16 PM | $152.38 | Up $0.05 | $152.38 | $152.32 | 1,600 |
| 01:15 PM | $152.33 | Up $0.02 | $152.33 | $152.30 | 500 |
| 01:14 PM | $152.31 | Up $0.00 | $152.37 | $152.31 | 1,500 |
| 01:13 PM | $152.31 | Down $ -0.03 | $152.33 | $152.28 | 2,600 |
| 01:12 PM | $152.34 | Down $ -0.05 | $152.40 | $152.34 | 1,100 |
| 01:11 PM | $152.39 | Down $ -0.06 | $152.43 | $152.37 | 2,100 |
| 01:10 PM | $152.45 | Up $0.08 | $152.45 | $152.35 | 1,900 |
| 01:09 PM | $152.37 | Down $ -0.01 | $152.39 | $152.34 | 2,000 |
| 01:08 PM | $152.38 | Up $0.05 | $152.38 | $152.32 | 1,100 |
| 01:07 PM | $152.33 | Down $ -0.03 | $152.36 | $152.30 | 2,200 |
| 01:06 PM | $152.36 | Down $ -0.06 | $152.42 | $152.34 | 2,100 |
| 01:05 PM | $152.42 | Down $ -0.08 | $152.49 | $152.42 | 2,500 |
| 01:04 PM | $152.50 | Up $0.04 | $152.51 | $152.44 | 2,800 |
| 01:03 PM | $152.46 | Down $ -0.05 | $152.51 | $152.41 | 1,800 |
| 01:02 PM | $152.51 | Down $ -0.04 | $152.55 | $152.51 | 2,800 |
| 01:01 PM | $152.55 | Down $ -0.09 | $152.62 | $152.55 | 1,700 |
| 01:00 PM | $152.64 | Up $0.00 | $152.69 | $152.59 | 2,800 |
| 12:59 PM | $152.64 | Down $ -0.01 | $152.67 | $152.60 | 1,800 |
| 12:58 PM | $152.65 | Up $0.01 | $152.65 | $152.61 | 1,600 |
| 12:57 PM | $152.64 | Up $0.00 | $152.65 | $152.60 | 1,700 |
| 12:56 PM | $152.64 | Down $ -0.09 | $152.76 | $152.64 | 1,300 |
| 12:55 PM | $152.73 | Down $ -0.04 | $152.80 | $152.73 | 3,400 |
| 12:54 PM | $152.77 | Down $ -0.05 | $152.79 | $152.77 | 1,100 |
| 12:53 PM | $152.82 | Up $0.02 | $152.88 | $152.82 | 7,300 |
| 12:52 PM | $152.80 | Down $ -0.04 | $152.83 | $152.80 | 1,800 |
| 12:51 PM | $152.84 | Up $0.09 | $152.84 | $152.79 | 1,300 |
| 12:50 PM | $152.75 | Down $ -0.10 | $152.84 | $152.74 | 2,800 |
| 12:49 PM | $152.85 | Down $ -0.01 | $152.89 | $152.85 | 2,800 |
| 12:48 PM | $152.86 | Up $0.02 | $152.87 | $152.84 | 1,000 |
| 12:47 PM | $152.84 | Down $ -0.09 | $152.91 | $152.84 | 1,400 |
| 12:46 PM | $152.93 | Down $ -0.02 | $152.97 | $152.93 | 3,500 |
| 12:45 PM | $152.95 | Up $0.06 | $152.96 | $152.85 | 6,100 |
| 12:44 PM | $152.89 | Down $ -0.02 | $152.91 | $152.87 | 3,000 |
| 12:43 PM | $152.91 | Down $ -0.01 | $152.93 | $152.88 | 1,800 |
| 12:42 PM | $152.92 | Down $ -0.08 | $153.03 | $152.91 | 2,400 |
| 12:41 PM | $153.00 | Up $0.01 | $153.03 | $152.96 | 2,000 |
| 12:40 PM | $152.99 | Down $ -0.11 | $153.10 | $152.99 | 3,000 |
| 12:39 PM | $153.10 | Down $ -0.02 | $153.11 | $153.10 | 700 |
| 12:38 PM | $153.12 | Down $ -0.01 | $153.15 | $153.09 | 3,400 |
| 12:37 PM | $153.13 | Down $ -0.06 | $153.18 | $153.13 | 1,800 |
| 12:36 PM | $153.19 | Down $ -0.02 | $153.19 | $153.14 | 1,800 |
| 12:35 PM | $153.21 | Down $ -0.04 | $153.25 | $153.18 | 3,200 |
| 12:34 PM | $153.25 | Up $0.07 | $153.25 | $153.18 | 3,300 |
| 12:33 PM | $153.18 | Up $0.09 | $153.18 | $153.11 | 400 |
| 12:32 PM | $153.09 | Down $ -0.01 | $153.09 | $153.07 | 1,200 |
| 12:31 PM | $153.10 | Up $0.02 | $153.10 | $153.07 | 800 |
| 12:30 PM | $153.08 | Down $ -0.01 | $153.11 | $153.07 | 2,000 |
| 12:29 PM | $153.09 | Up $0.00 | $153.09 | $153.03 | 2,100 |
| 12:28 PM | $153.09 | Up $0.00 | $153.10 | $153.06 | 2,000 |
| 12:27 PM | $153.09 | Down $ -0.11 | $153.18 | $153.09 | 2,800 |
| 12:26 PM | $153.20 | Up $0.11 | $153.20 | $153.12 | 4,900 |
| 12:25 PM | $153.09 | Up $0.02 | $153.10 | $153.07 | 1,900 |
| 12:24 PM | $153.07 | Down $ -0.04 | $153.10 | $153.07 | 2,000 |
| 12:23 PM | $153.11 | Down $ -0.01 | $153.14 | $153.10 | 2,200 |
| 12:22 PM | $153.12 | Up $0.03 | $153.12 | $153.10 | 1,700 |
| 12:21 PM | $153.09 | Up $0.02 | $153.09 | $153.03 | 2,500 |
| 12:20 PM | $153.07 | Up $0.07 | $153.07 | $152.97 | 2,900 |
| 12:19 PM | $153.00 | Up $0.02 | $153.00 | $152.96 | 1,300 |
| 12:18 PM | $152.98 | Down $ -0.03 | $153.06 | $152.98 | 1,300 |
| 12:17 PM | $153.02 | Up $0.04 | $153.02 | $152.96 | 3,300 |
| 12:16 PM | $152.97 | Down $ -0.04 | $153.01 | $152.97 | 1,300 |
| 12:15 PM | $153.01 | Down $ -0.05 | $153.06 | $153.01 | 1,900 |
| 12:14 PM | $153.06 | Down $ -0.01 | $153.08 | $153.04 | 700 |
| 12:13 PM | $153.07 | Up $0.10 | $153.08 | $152.97 | 3,800 |
| 12:12 PM | $152.97 | Down $ -0.07 | $153.02 | $152.97 | 2,000 |
| 12:11 PM | $153.04 | Up $0.08 | $153.04 | $152.96 | 12,300 |
| 12:10 PM | $152.96 | Down $ -0.01 | $152.98 | $152.94 | 5,200 |
| 12:09 PM | $152.97 | Up $0.15 | $152.97 | $152.84 | 3,000 |
| 12:08 PM | $152.82 | Down $ -0.04 | $152.85 | $152.82 | 1,200 |
| 12:07 PM | $152.86 | Down $ -0.03 | $152.90 | $152.84 | 8,300 |
| 12:06 PM | $152.89 | Up $0.02 | $152.91 | $152.88 | 4,700 |
| 12:05 PM | $152.87 | Down $ -0.02 | $152.92 | $152.87 | 1,400 |
| 12:04 PM | $152.89 | Up $0.05 | $152.93 | $152.85 | 1,800 |
| 12:03 PM | $152.84 | Up $0.02 | $152.84 | $152.81 | 1,800 |
| 12:02 PM | $152.82 | Up $0.01 | $152.82 | $152.77 | 1,800 |
| 12:01 PM | $152.81 | Up $0.04 | $152.81 | $152.78 | 2,100 |
| 12:00 PM | $152.77 | Up $0.01 | $152.79 | $152.75 | 2,400 |
| 11:59 AM | $152.76 | Up $0.02 | $152.78 | $152.73 | 2,200 |
| 11:58 AM | $152.74 | Down $ -0.03 | $152.75 | $152.74 | 600 |
| 11:57 AM | $152.77 | Up $0.01 | $152.78 | $152.73 | 1,500 |
| 11:56 AM | $152.76 | Up $0.01 | $152.76 | $152.70 | 1,700 |
| 11:55 AM | $152.75 | Down $ -0.22 | $152.95 | $152.74 | 6,700 |
| 11:54 AM | $152.97 | Up $0.08 | $152.97 | $152.87 | 900 |
| 11:53 AM | $152.89 | Up $0.09 | $152.89 | $152.81 | 3,200 |
| 11:52 AM | $152.80 | Up $0.06 | $152.80 | $152.76 | 1,300 |
| 11:51 AM | $152.74 | Down $ -0.05 | $152.83 | $152.74 | 3,100 |
| 11:50 AM | $152.79 | Up $0.01 | $152.82 | $152.79 | 1,600 |
| 11:49 AM | $152.78 | Up $0.03 | $152.78 | $152.72 | 2,000 |
| 11:48 AM | $152.75 | Up $0.08 | $152.78 | $152.70 | 3,300 |
| 11:47 AM | $152.67 | Down $ -0.13 | $152.79 | $152.67 | 2,500 |
| 11:46 AM | $152.80 | Up $0.00 | $152.82 | $152.79 | 1,600 |
| 11:45 AM | $152.80 | Down $ -0.03 | $152.85 | $152.78 | 3,600 |
| 11:44 AM | $152.83 | Up $0.15 | $152.83 | $152.69 | 1,300 |
| 11:43 AM | $152.68 | Up $0.05 | $152.68 | $152.61 | 2,300 |
| 11:42 AM | $152.63 | Up $0.10 | $152.63 | $152.56 | 2,000 |
| 11:41 AM | $152.53 | Down $ -0.03 | $152.57 | $152.53 | 2,200 |
| 11:40 AM | $152.56 | Up $0.06 | $152.56 | $152.50 | 1,000 |
| 11:39 AM | $152.50 | Up $0.04 | $152.57 | $152.47 | 3,100 |
| 11:38 AM | $152.46 | Up $0.05 | $152.48 | $152.41 | 1,700 |
| 11:37 AM | $152.41 | Up $0.06 | $152.41 | $152.36 | 1,800 |
| 11:36 AM | $152.35 | Up $0.07 | $152.35 | $152.26 | 1,300 |
| 11:35 AM | $152.28 | Down $ -0.11 | $152.41 | $152.28 | 3,000 |
| 11:34 AM | $152.39 | Down $ -0.17 | $152.57 | $152.36 | 4,700 |
| 11:33 AM | $152.56 | Down $ -0.08 | $152.64 | $152.55 | 2,700 |
| 11:32 AM | $152.64 | Down $ -0.02 | $152.65 | $152.59 | 2,000 |
| 11:31 AM | $152.66 | Up $0.04 | $152.70 | $152.63 | 3,700 |
| 11:30 AM | $152.62 | Up $0.04 | $152.63 | $152.59 | 2,700 |
| 11:29 AM | $152.58 | Up $0.02 | $152.58 | $152.51 | 2,500 |
| 11:28 AM | $152.56 | Down $ -0.01 | $152.65 | $152.56 | 5,200 |
| 11:27 AM | $152.57 | Down $ -0.13 | $152.70 | $152.54 | 4,800 |
| 11:26 AM | $152.70 | Up $0.02 | $152.72 | $152.66 | 3,500 |
| 11:25 AM | $152.68 | Down $ -0.06 | $152.74 | $152.68 | 4,000 |
| 11:24 AM | $152.74 | Up $0.03 | $152.74 | $152.70 | 2,700 |
| 11:23 AM | $152.71 | Up $0.00 | $152.71 | $152.66 | 2,200 |
| 11:22 AM | $152.71 | Up $0.12 | $152.72 | $152.59 | 8,500 |
| 11:21 AM | $152.59 | Down $ -0.05 | $152.66 | $152.55 | 3,200 |
| 11:20 AM | $152.64 | Up $0.14 | $152.67 | $152.49 | 7,600 |
| 11:19 AM | $152.50 | Down $ -0.01 | $152.50 | $152.42 | 3,600 |
| 11:18 AM | $152.51 | Down $ -0.14 | $152.63 | $152.48 | 3,800 |
| 11:17 AM | $152.65 | Up $0.00 | $152.69 | $152.65 | 800 |
| 11:16 AM | $152.65 | Down $ -0.11 | $152.79 | $152.65 | 4,700 |
| 11:15 AM | $152.76 | Down $ -0.03 | $152.80 | $152.72 | 4,500 |
| 11:14 AM | $152.79 | Down $ -0.08 | $152.84 | $152.79 | 1,600 |
| 11:13 AM | $152.87 | Down $ -0.05 | $152.93 | $152.87 | 2,600 |
| 11:12 AM | $152.92 | Down $ -0.14 | $153.08 | $152.92 | 2,100 |
| 11:11 AM | $153.06 | Up $0.16 | $153.06 | $152.92 | 4,700 |
| 11:10 AM | $152.90 | Down $ -0.04 | $152.92 | $152.84 | 5,100 |
| 11:09 AM | $152.94 | Down $ -0.06 | $153.06 | $152.94 | 2,900 |
| 11:08 AM | $153.00 | Up $0.04 | $153.01 | $152.92 | 1,500 |
| 11:07 AM | $152.96 | Up $0.05 | $153.01 | $152.88 | 9,000 |
| 11:05 AM | $152.91 | Up $0.04 | $152.91 | $152.88 | 1,000 |
| 11:05 AM | $152.91 | Up $0.00 | $152.91 | $152.88 | 0 |
| 11:04 AM | $152.87 | Down $ -0.02 | $152.93 | $152.86 | 2,100 |
| 11:03 AM | $152.89 | Up $0.03 | $152.91 | $152.87 | 1,400 |
| 11:02 AM | $152.86 | Up $0.10 | $152.86 | $152.77 | 2,100 |
| 11:01 AM | $152.76 | Up $0.02 | $152.78 | $152.69 | 3,100 |
| 11:00 AM | $152.74 | Up $0.00 | $152.78 | $152.71 | 3,000 |
| 10:59 AM | $152.74 | Up $0.04 | $152.74 | $152.68 | 1,500 |
| 10:58 AM | $152.70 | Down $ -0.17 | $152.85 | $152.70 | 3,900 |
| 10:57 AM | $152.87 | Down $ -0.01 | $152.93 | $152.84 | 1,100 |
| 10:56 AM | $152.88 | Down $ -0.02 | $152.95 | $152.86 | 2,500 |
| 10:55 AM | $152.90 | Up $0.08 | $152.90 | $152.84 | 1,900 |
| 10:54 AM | $152.82 | Down $ -0.01 | $152.89 | $152.81 | 3,100 |
| 10:53 AM | $152.83 | Up $0.01 | $152.84 | $152.75 | 2,800 |
| 10:52 AM | $152.82 | Up $0.02 | $152.82 | $152.75 | 5,200 |
| 10:51 AM | $152.80 | Down $ -0.06 | $152.90 | $152.80 | 11,100 |
| 10:50 AM | $152.86 | Down $ -0.04 | $152.97 | $152.84 | 6,700 |
| 10:49 AM | $152.90 | Up $0.03 | $152.91 | $152.81 | 7,600 |
| 10:48 AM | $152.87 | Down $ -0.11 | $152.97 | $152.85 | 10,700 |
| 10:47 AM | $152.98 | Down $ -0.01 | $153.06 | $152.98 | 2,800 |
| 10:46 AM | $152.99 | Up $0.05 | $153.01 | $152.82 | 7,500 |
| 10:45 AM | $152.94 | Up $0.33 | $152.94 | $152.62 | 3,800 |
| 10:44 AM | $152.61 | Up $0.14 | $152.61 | $152.49 | 1,700 |
| 10:43 AM | $152.47 | Down $ -0.06 | $152.52 | $152.46 | 6,200 |
| 10:42 AM | $152.53 | Down $ -0.04 | $152.63 | $152.51 | 4,000 |
| 10:41 AM | $152.57 | Down $ -0.06 | $152.60 | $152.56 | 1,500 |
| 10:40 AM | $152.63 | Up $0.02 | $152.67 | $152.60 | 2,700 |
| 10:39 AM | $152.61 | Down $ -0.05 | $152.67 | $152.61 | 3,000 |
| 10:38 AM | $152.66 | Down $ -0.07 | $152.76 | $152.66 | 3,000 |
| 10:37 AM | $152.73 | Up $0.17 | $152.73 | $152.58 | 5,800 |
| 10:36 AM | $152.56 | Down $ -0.01 | $152.62 | $152.53 | 1,700 |
| 10:35 AM | $152.57 | Down $ -0.08 | $152.62 | $152.53 | 2,000 |
| 10:34 AM | $152.65 | Down $ -0.05 | $152.70 | $152.60 | 5,900 |
| 10:33 AM | $152.70 | Up $0.09 | $152.70 | $152.60 | 5,300 |
| 10:32 AM | $152.61 | Down $ -0.09 | $152.71 | $152.61 | 1,600 |
| 10:31 AM | $152.70 | Up $0.03 | $152.70 | $152.58 | 3,200 |
| 10:30 AM | $152.67 | Up $0.08 | $152.70 | $152.55 | 4,200 |
| 10:29 AM | $152.59 | Down $ -0.01 | $152.64 | $152.56 | 5,200 |
| 10:28 AM | $152.60 | Up $0.07 | $152.60 | $152.50 | 1,300 |
| 10:27 AM | $152.53 | Up $0.04 | $152.54 | $152.46 | 2,700 |
| 10:26 AM | $152.49 | Up $0.05 | $152.53 | $152.44 | 2,800 |
| 10:25 AM | $152.44 | Down $ -0.01 | $152.46 | $152.42 | 1,800 |
| 10:24 AM | $152.45 | Down $ -0.02 | $152.48 | $152.36 | 5,200 |
| 10:23 AM | $152.47 | Up $0.14 | $152.51 | $152.32 | 4,400 |
| 10:22 AM | $152.33 | Down $ -0.03 | $152.40 | $152.33 | 2,300 |
| 10:21 AM | $152.36 | Down $ -0.01 | $152.39 | $152.34 | 2,600 |
| 10:20 AM | $152.37 | Down $ -0.02 | $152.41 | $152.36 | 3,100 |
| 10:19 AM | $152.39 | Down $ -0.12 | $152.51 | $152.36 | 4,700 |
| 10:18 AM | $152.51 | Down $ -0.11 | $152.63 | $152.51 | 6,600 |
| 10:17 AM | $152.62 | Up $0.12 | $152.65 | $152.52 | 7,900 |
| 10:16 AM | $152.50 | Up $0.20 | $152.50 | $152.31 | 7,500 |
| 10:15 AM | $152.30 | Up $0.07 | $152.31 | $152.24 | 5,500 |
| 10:14 AM | $152.23 | Up $0.22 | $152.26 | $152.00 | 8,700 |
| 10:13 AM | $152.01 | Down $ -0.06 | $152.13 | $152.01 | 3,400 |
| 10:12 AM | $152.07 | Up $0.18 | $152.10 | $151.90 | 3,800 |
| 10:11 AM | $151.89 | Up $0.04 | $151.90 | $151.79 | 3,200 |
| 10:10 AM | $151.85 | Up $0.16 | $151.85 | $151.67 | 3,400 |
| 10:09 AM | $151.69 | Up $0.19 | $151.71 | $151.49 | 4,600 |
| 10:08 AM | $151.50 | Up $0.26 | $151.50 | $151.26 | 2,400 |
| 10:07 AM | $151.24 | Up $0.00 | $151.29 | $151.23 | 3,600 |
| 10:06 AM | $151.24 | Up $0.15 | $151.24 | $151.06 | 2,200 |
| 10:05 AM | $151.09 | Up $0.00 | $151.17 | $151.07 | 5,800 |
| 10:04 AM | $151.09 | Down $ -0.05 | $151.18 | $151.07 | 4,700 |
| 10:03 AM | $151.14 | Down $ -0.04 | $151.14 | $151.07 | 3,300 |
| 10:02 AM | $151.18 | Down $ -0.14 | $151.30 | $151.14 | 4,500 |
| 10:01 AM | $151.32 | Down $ -0.02 | $151.40 | $151.20 | 13,000 |
| 10:00 AM | $151.34 | Down $ -0.15 | $151.53 | $151.31 | 6,600 |
| 09:59 AM | $151.49 | Up $0.04 | $151.49 | $151.40 | 2,900 |
| 09:58 AM | $151.45 | Down $ -0.07 | $151.55 | $151.45 | 1,900 |
| 09:57 AM | $151.52 | Down $ -0.18 | $151.72 | $151.52 | 4,300 |
| 09:56 AM | $151.70 | Up $0.03 | $151.74 | $151.67 | 4,700 |
| 09:55 AM | $151.67 | Up $0.23 | $151.73 | $151.39 | 12,300 |
| 09:54 AM | $151.44 | Up $0.04 | $151.47 | $151.39 | 3,800 |
| 09:53 AM | $151.40 | Up $0.05 | $151.48 | $151.36 | 4,700 |
| 09:52 AM | $151.35 | Down $ -0.26 | $151.58 | $151.31 | 5,600 |
| 09:51 AM | $151.61 | Up $0.01 | $151.64 | $151.55 | 4,000 |
| 09:50 AM | $151.60 | Down $ -0.02 | $151.61 | $151.54 | 3,600 |
| 09:49 AM | $151.62 | Down $ -0.17 | $151.77 | $151.62 | 11,200 |
| 09:48 AM | $151.79 | Down $ -0.09 | $151.90 | $151.77 | 4,400 |
| 09:47 AM | $151.88 | Down $ -0.12 | $151.99 | $151.88 | 6,400 |
| 09:46 AM | $152.00 | Down $ -0.05 | $152.09 | $151.98 | 7,100 |
| 09:45 AM | $152.05 | Down $ -0.08 | $152.15 | $152.05 | 10,400 |
| 09:44 AM | $152.13 | Down $ -0.01 | $152.16 | $152.11 | 4,600 |
| 09:43 AM | $152.14 | Up $0.09 | $152.16 | $152.05 | 9,500 |
| 09:42 AM | $152.05 | Down $ -0.01 | $152.08 | $152.02 | 8,500 |
| 09:41 AM | $152.06 | Up $0.00 | $152.10 | $152.05 | 7,100 |
| 09:40 AM | $152.06 | Up $0.06 | $152.08 | $152.00 | 8,500 |
| 09:39 AM | $152.00 | Down $ -0.03 | $152.05 | $151.89 | 13,400 |
| 09:38 AM | $152.03 | Down $ -0.13 | $152.09 | $152.00 | 2,600 |
| 09:37 AM | $152.16 | Up $0.10 | $152.21 | $151.98 | 4,200 |
| 09:36 AM | $152.06 | Up $0.01 | $152.08 | $152.01 | 1,400 |
| 09:35 AM | $152.05 | Up $0.28 | $152.20 | $151.74 | 22,100 |
| 09:34 AM | $151.77 | Up $0.21 | $151.77 | $151.53 | 4,600 |
| 09:33 AM | $151.56 | Down $ -0.04 | $151.66 | $151.54 | 3,800 |
| 09:32 AM | $151.60 | Up $0.14 | $151.60 | $151.39 | 7,000 |
| 09:31 AM | $151.46 | Down $ -0.23 | $151.70 | $151.46 | 13,400 |
| 09:30 AM | $151.69 | Down $ -1.25 | $151.95 | $151.62 | 3,853,300 |
| Previous close | $152.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $152.92 | $152.75 | $153.25 | $152.28 | 1,837,300 |
| 31/07/2025 | $152.94 | $152.74 | $153.26 | $152.50 | 1,956,200 |
| 30/07/2025 | $153.91 | $154.23 | $154.51 | $153.61 | 3,695,900 |
| 29/07/2025 | $156.06 | $155.99 | $156.16 | $155.61 | 2,179,600 |
| 28/07/2025 | $155.73 | $155.85 | $156.00 | $155.39 | 2,528,600 |
| 25/07/2025 | $156.86 | $156.27 | $156.93 | $156.20 | 2,061,000 |
| 24/07/2025 | $155.68 | $156.18 | $156.27 | $155.39 | 2,057,900 |
| 23/07/2025 | $156.10 | $157.30 | $157.40 | $155.90 | 1,892,700 |
| 22/07/2025 | $156.27 | $156.99 | $157.14 | $156.08 | 1,735,300 |
| 21/07/2025 | $157.30 | $157.59 | $157.80 | $157.00 | 3,161,300 |
| 18/07/2025 | $156.85 | $156.64 | $157.01 | $156.41 | 1,059,900 |
| 17/07/2025 | $157.19 | $156.97 | $157.39 | $156.84 | 1,766,100 |
| 16/07/2025 | $155.67 | $154.82 | $155.80 | $154.68 | 1,095,900 |
| 15/07/2025 | $154.69 | $155.27 | $155.27 | $154.37 | 1,518,400 |
| 14/07/2025 | $155.56 | $155.71 | $155.91 | $155.42 | 1,573,600 |
| 11/07/2025 | $155.66 | $155.52 | $156.15 | $155.26 | 2,153,300 |
| 10/07/2025 | $156.61 | $156.57 | $156.94 | $156.25 | 3,238,400 |
| 09/07/2025 | $154.75 | $155.24 | $155.40 | $154.60 | 1,968,800 |
| 08/07/2025 | $154.21 | $154.02 | $154.37 | $153.80 | 1,517,500 |
| 07/07/2025 | $152.96 | $153.77 | $153.94 | $152.68 | 2,601,100 |
| 04/07/2025 | $153.80 | $153.99 | $154.19 | $153.80 | 349,200 |
| 03/07/2025 | $154.09 | $153.49 | $154.10 | $153.40 | 1,250,100 |
| 02/07/2025 | $152.35 | $151.53 | $152.49 | $151.35 | 2,097,400 |
| 30/06/2025 | $150.91 | $150.18 | $150.93 | $150.12 | 2,830,800 |
| 27/06/2025 | $149.56 | $149.75 | $149.83 | $149.19 | 2,399,500 |
| 26/06/2025 | $148.87 | $147.96 | $148.87 | $147.96 | 2,780,700 |
| 25/06/2025 | $146.33 | $146.04 | $146.42 | $146.01 | 1,046,000 |
| 24/06/2025 | $146.55 | $145.86 | $146.80 | $145.84 | 1,362,800 |
| 23/06/2025 | $144.70 | $144.23 | $144.75 | $143.35 | 947,100 |
| 20/06/2025 | $144.64 | $144.86 | $145.01 | $144.27 | 2,555,300 |
Graphs are not available, please refer to the detailed table