Find a quote
BANK OF MONTREAL
143.75 Up 0.10 (0.07 %)
Delayed : 2025/05/16 17:40:00
- Previous close $143.65
- Opening $143.66
- Today High $144.09
- Today Low $143.32
- Price Bid $143.69
- Price Ask $143.69
- 52 Weeks High $151.08
- 52 Weeks Low $109.02
- Size Bid 1
- Size Ask 1
- Volume 3,281,864
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $143.75 | Down $ -0.04 | $143.75 | $143.75 | 2,444,900 |
| 03:59 PM | $143.79 | Up $0.10 | $143.82 | $143.69 | 25,500 |
| 03:58 PM | $143.69 | Up $0.01 | $143.71 | $143.67 | 7,400 |
| 03:57 PM | $143.68 | Down $ -0.02 | $143.71 | $143.60 | 20,800 |
| 03:56 PM | $143.70 | Up $0.00 | $143.70 | $143.66 | 9,300 |
| 03:55 PM | $143.70 | Down $ -0.04 | $143.75 | $143.67 | 12,700 |
| 03:54 PM | $143.74 | Up $0.00 | $143.75 | $143.73 | 8,300 |
| 03:53 PM | $143.74 | Up $0.00 | $143.75 | $143.72 | 11,700 |
| 03:52 PM | $143.74 | Up $0.06 | $143.74 | $143.66 | 6,200 |
| 03:51 PM | $143.68 | Up $0.06 | $143.68 | $143.62 | 11,000 |
| 03:50 PM | $143.63 | Down $ -0.12 | $143.74 | $143.52 | 23,200 |
| 03:49 PM | $143.74 | Down $ -0.04 | $143.79 | $143.74 | 8,800 |
| 03:48 PM | $143.78 | Down $ -0.06 | $143.83 | $143.78 | 5,500 |
| 03:47 PM | $143.84 | Up $0.03 | $143.84 | $143.82 | 1,300 |
| 03:46 PM | $143.81 | Up $0.01 | $143.81 | $143.78 | 4,500 |
| 03:45 PM | $143.80 | Up $0.01 | $143.81 | $143.79 | 4,300 |
| 03:44 PM | $143.79 | Down $ -0.04 | $143.82 | $143.79 | 2,300 |
| 03:43 PM | $143.83 | Down $0.00 | $143.83 | $143.81 | 2,700 |
| 03:42 PM | $143.84 | Down $ -0.03 | $143.88 | $143.83 | 4,500 |
| 03:41 PM | $143.86 | Up $0.03 | $143.86 | $143.83 | 2,000 |
| 03:40 PM | $143.83 | Up $0.00 | $143.83 | $143.82 | 900 |
| 03:39 PM | $143.83 | Down $ -0.04 | $143.87 | $143.82 | 4,600 |
| 03:38 PM | $143.87 | Up $0.02 | $143.89 | $143.86 | 4,600 |
| 03:37 PM | $143.85 | Down $ -0.03 | $143.88 | $143.85 | 2,700 |
| 03:36 PM | $143.88 | Up $0.00 | $143.90 | $143.87 | 2,500 |
| 03:35 PM | $143.87 | Up $0.03 | $143.87 | $143.84 | 2,500 |
| 03:34 PM | $143.84 | Up $0.01 | $143.86 | $143.84 | 2,200 |
| 03:33 PM | $143.83 | Down $ -0.03 | $143.87 | $143.83 | 2,900 |
| 03:32 PM | $143.86 | Up $0.01 | $143.87 | $143.85 | 1,600 |
| 03:31 PM | $143.85 | Down $ -0.03 | $143.89 | $143.85 | 3,400 |
| 03:30 PM | $143.88 | Down $ -0.01 | $143.89 | $143.86 | 2,800 |
| 03:29 PM | $143.89 | Up $0.01 | $143.89 | $143.86 | 2,200 |
| 03:28 PM | $143.88 | Down $ -0.01 | $143.89 | $143.88 | 1,000 |
| 03:27 PM | $143.89 | Up $0.01 | $143.89 | $143.88 | 500 |
| 03:26 PM | $143.88 | Down $ -0.03 | $143.91 | $143.87 | 2,100 |
| 03:25 PM | $143.91 | Up $0.01 | $143.91 | $143.91 | 400 |
| 03:24 PM | $143.90 | Down $0.00 | $143.91 | $143.90 | 900 |
| 03:23 PM | $143.91 | Down $ -0.06 | $143.96 | $143.90 | 2,000 |
| 03:22 PM | $143.96 | Down $ -0.01 | $143.96 | $143.96 | 300 |
| 03:21 PM | $143.97 | Up $0.00 | $143.97 | $143.97 | 100 |
| 03:20 PM | $143.97 | Down $ -0.01 | $143.98 | $143.97 | 1,000 |
| 03:19 PM | $143.98 | Up $0.01 | $143.98 | $143.97 | 700 |
| 03:18 PM | $143.97 | Down $ -0.03 | $144.01 | $143.97 | 14,500 |
| 03:17 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 8,000 |
| 03:16 PM | $144.00 | Up $0.01 | $144.00 | $143.98 | 1,200 |
| 03:15 PM | $143.99 | Down $ -0.01 | $144.00 | $143.99 | 1,900 |
| 03:14 PM | $144.00 | Up $0.05 | $144.00 | $143.97 | 900 |
| 03:13 PM | $143.95 | Down $ -0.01 | $143.96 | $143.94 | 1,500 |
| 03:12 PM | $143.96 | Up $0.03 | $143.96 | $143.95 | 600 |
| 03:11 PM | $143.93 | Up $0.00 | $143.93 | $143.91 | 1,800 |
| 03:10 PM | $143.93 | Down $ -0.03 | $143.97 | $143.93 | 1,500 |
| 03:09 PM | $143.96 | Up $0.01 | $143.97 | $143.95 | 800 |
| 03:08 PM | $143.95 | Down $ -0.03 | $143.98 | $143.95 | 800 |
| 03:07 PM | $143.98 | Up $0.01 | $143.98 | $143.97 | 700 |
| 03:06 PM | $143.97 | Down $ -0.01 | $143.98 | $143.97 | 600 |
| 03:05 PM | $143.98 | Down $ -0.02 | $144.00 | $143.98 | 1,700 |
| 03:04 PM | $144.00 | Up $0.00 | $144.00 | $143.97 | 2,100 |
| 03:03 PM | $144.00 | Down $ -0.04 | $144.02 | $143.98 | 2,700 |
| 03:02 PM | $144.04 | Down $ -0.03 | $144.08 | $144.04 | 1,100 |
| 03:01 PM | $144.07 | Up $0.01 | $144.09 | $144.06 | 2,700 |
| 03:00 PM | $144.06 | Up $0.03 | $144.06 | $144.04 | 1,700 |
| 02:59 PM | $144.03 | Down $ -0.01 | $144.03 | $144.03 | 400 |
| 02:58 PM | $144.04 | Down $ -0.01 | $144.07 | $144.04 | 900 |
| 02:57 PM | $144.05 | Up $0.01 | $144.05 | $144.05 | 100 |
| 02:56 PM | $144.04 | Down $ -0.01 | $144.08 | $144.04 | 1,600 |
| 02:55 PM | $144.05 | Up $0.07 | $144.05 | $143.99 | 7,000 |
| 02:54 PM | $143.98 | Up $0.02 | $143.98 | $143.97 | 1,700 |
| 02:52 PM | $143.96 | Up $0.01 | $143.96 | $143.96 | 100 |
| 02:52 PM | $143.96 | Up $0.00 | $143.96 | $143.96 | 0 |
| 02:51 PM | $143.95 | Up $0.02 | $143.95 | $143.91 | 1,100 |
| 02:50 PM | $143.93 | Up $0.02 | $143.93 | $143.92 | 300 |
| 02:49 PM | $143.91 | Down $ -0.02 | $143.93 | $143.90 | 1,200 |
| 02:48 PM | $143.93 | Down $ -0.02 | $143.95 | $143.93 | 1,500 |
| 02:47 PM | $143.95 | Up $0.02 | $143.95 | $143.94 | 3,300 |
| 02:46 PM | $143.93 | Down $ -0.01 | $143.95 | $143.93 | 600 |
| 02:45 PM | $143.94 | Down $ -0.01 | $143.97 | $143.92 | 5,100 |
| 02:44 PM | $143.95 | Down $ -0.02 | $143.96 | $143.95 | 3,200 |
| 02:43 PM | $143.97 | Up $0.02 | $143.97 | $143.94 | 1,900 |
| 02:42 PM | $143.95 | Down $ -0.01 | $143.95 | $143.94 | 1,300 |
| 02:41 PM | $143.96 | Up $0.00 | $143.96 | $143.94 | 800 |
| 02:40 PM | $143.96 | Up $0.01 | $143.98 | $143.95 | 4,000 |
| 02:39 PM | $143.95 | Down $ -0.01 | $143.96 | $143.95 | 400 |
| 02:38 PM | $143.96 | Down $0.00 | $143.98 | $143.96 | 900 |
| 02:37 PM | $143.97 | Up $0.03 | $143.97 | $143.93 | 1,000 |
| 02:36 PM | $143.93 | Down $ -0.01 | $143.94 | $143.93 | 300 |
| 02:35 PM | $143.95 | Down $ -0.01 | $143.95 | $143.92 | 1,300 |
| 02:34 PM | $143.96 | Up $0.05 | $143.96 | $143.92 | 800 |
| 02:33 PM | $143.91 | Down $0.00 | $143.91 | $143.90 | 600 |
| 02:32 PM | $143.91 | Up $0.01 | $143.91 | $143.89 | 600 |
| 02:31 PM | $143.90 | Up $0.00 | $143.90 | $143.89 | 700 |
| 02:30 PM | $143.90 | Up $0.04 | $143.90 | $143.86 | 1,000 |
| 02:29 PM | $143.86 | Down $ -0.04 | $143.91 | $143.86 | 2,100 |
| 02:28 PM | $143.90 | Down $ -0.01 | $143.91 | $143.90 | 1,100 |
| 02:27 PM | $143.92 | Up $0.01 | $143.92 | $143.88 | 800 |
| 02:26 PM | $143.90 | Up $0.01 | $143.91 | $143.89 | 1,900 |
| 02:25 PM | $143.89 | Down $ -0.01 | $143.89 | $143.88 | 1,000 |
| 02:24 PM | $143.90 | Down $ -0.04 | $143.94 | $143.89 | 1,800 |
| 02:23 PM | $143.94 | Up $0.00 | $143.94 | $143.90 | 2,000 |
| 02:22 PM | $143.94 | Up $0.00 | $143.94 | $143.93 | 1,000 |
| 02:21 PM | $143.94 | Up $0.00 | $143.94 | $143.93 | 600 |
| 02:20 PM | $143.94 | Up $0.04 | $143.94 | $143.89 | 1,400 |
| 02:19 PM | $143.90 | Down $ -0.05 | $143.94 | $143.90 | 1,000 |
| 02:18 PM | $143.95 | Down $ -0.02 | $143.97 | $143.95 | 1,300 |
| 02:17 PM | $143.97 | Up $0.02 | $143.97 | $143.93 | 1,700 |
| 02:16 PM | $143.95 | Up $0.00 | $143.95 | $143.94 | 500 |
| 02:15 PM | $143.95 | Down $ -0.01 | $143.98 | $143.93 | 3,500 |
| 02:14 PM | $143.96 | Up $0.04 | $143.97 | $143.92 | 2,600 |
| 02:13 PM | $143.92 | Up $0.04 | $143.92 | $143.90 | 2,600 |
| 02:12 PM | $143.88 | Up $0.00 | $143.90 | $143.87 | 1,600 |
| 02:11 PM | $143.88 | Up $0.06 | $143.88 | $143.81 | 5,900 |
| 02:10 PM | $143.82 | Up $0.00 | $143.82 | $143.81 | 1,700 |
| 02:09 PM | $143.82 | Up $0.00 | $143.82 | $143.82 | 100 |
| 02:08 PM | $143.81 | Up $0.01 | $143.82 | $143.80 | 1,700 |
| 02:07 PM | $143.80 | Down $ -0.01 | $143.81 | $143.80 | 800 |
| 02:06 PM | $143.81 | Up $0.00 | $143.82 | $143.80 | 800 |
| 02:05 PM | $143.81 | Down $ -0.01 | $143.83 | $143.81 | 1,500 |
| 02:04 PM | $143.82 | Up $0.00 | $143.82 | $143.81 | 800 |
| 02:03 PM | $143.82 | Up $0.01 | $143.82 | $143.82 | 700 |
| 02:02 PM | $143.81 | Up $0.01 | $143.82 | $143.80 | 1,100 |
| 02:01 PM | $143.80 | Down $ -0.02 | $143.82 | $143.80 | 900 |
| 02:00 PM | $143.82 | Down $ -0.01 | $143.83 | $143.80 | 2,400 |
| 01:59 PM | $143.83 | Down $ -0.01 | $143.83 | $143.76 | 4,900 |
| 01:58 PM | $143.84 | Up $0.15 | $143.84 | $143.70 | 10,100 |
| 01:57 PM | $143.69 | Down $ -0.01 | $143.70 | $143.69 | 500 |
| 01:56 PM | $143.70 | Up $0.01 | $143.70 | $143.69 | 1,200 |
| 01:55 PM | $143.69 | Down $ -0.01 | $143.69 | $143.69 | 500 |
| 01:54 PM | $143.70 | Down $ -0.01 | $143.71 | $143.70 | 800 |
| 01:53 PM | $143.71 | Down $ -0.01 | $143.72 | $143.71 | 1,300 |
| 01:52 PM | $143.72 | Up $0.01 | $143.72 | $143.72 | 100 |
| 01:51 PM | $143.71 | Up $0.01 | $143.71 | $143.71 | 100 |
| 01:50 PM | $143.70 | Up $0.01 | $143.72 | $143.69 | 1,300 |
| 01:49 PM | $143.69 | Up $0.00 | $143.69 | $143.68 | 900 |
| 01:48 PM | $143.69 | Up $0.01 | $143.69 | $143.69 | 100 |
| 01:47 PM | $143.68 | Up $0.03 | $143.68 | $143.66 | 1,200 |
| 01:46 PM | $143.65 | Down $ -0.01 | $143.65 | $143.65 | 200 |
| 01:45 PM | $143.66 | Up $0.01 | $143.66 | $143.65 | 1,000 |
| 01:44 PM | $143.65 | Up $0.00 | $143.67 | $143.64 | 2,300 |
| 01:43 PM | $143.65 | Up $0.00 | $143.66 | $143.65 | 400 |
| 01:42 PM | $143.65 | Down $ -0.01 | $143.67 | $143.65 | 1,400 |
| 01:41 PM | $143.66 | Down $ -0.01 | $143.66 | $143.64 | 300 |
| 01:40 PM | $143.67 | Up $0.01 | $143.69 | $143.66 | 1,100 |
| 01:39 PM | $143.66 | Up $0.00 | $143.68 | $143.64 | 1,000 |
| 01:38 PM | $143.66 | Up $0.01 | $143.66 | $143.64 | 600 |
| 01:37 PM | $143.65 | Up $0.00 | $143.67 | $143.64 | 2,700 |
| 01:36 PM | $143.65 | Down $ -0.07 | $143.71 | $143.64 | 3,100 |
| 01:35 PM | $143.72 | Up $0.01 | $143.72 | $143.70 | 500 |
| 01:34 PM | $143.71 | Down $0.00 | $143.71 | $143.71 | 100 |
| 01:33 PM | $143.71 | Up $0.00 | $143.72 | $143.69 | 1,500 |
| 01:32 PM | $143.71 | Up $0.01 | $143.72 | $143.69 | 1,800 |
| 01:31 PM | $143.70 | Up $0.00 | $143.72 | $143.69 | 1,400 |
| 01:30 PM | $143.70 | Down $ -0.01 | $143.72 | $143.69 | 1,800 |
| 01:29 PM | $143.71 | Up $0.01 | $143.71 | $143.70 | 1,100 |
| 01:28 PM | $143.70 | Up $0.02 | $143.71 | $143.69 | 1,300 |
| 01:27 PM | $143.68 | Up $0.00 | $143.69 | $143.67 | 1,700 |
| 01:26 PM | $143.68 | Up $0.00 | $143.69 | $143.66 | 2,700 |
| 01:25 PM | $143.68 | Down $ -0.04 | $143.75 | $143.65 | 12,900 |
| 01:24 PM | $143.72 | Up $0.02 | $143.72 | $143.70 | 4,400 |
| 01:23 PM | $143.70 | Up $0.02 | $143.72 | $143.70 | 1,100 |
| 01:22 PM | $143.68 | Up $0.03 | $143.68 | $143.66 | 2,800 |
| 01:21 PM | $143.65 | Up $0.00 | $143.70 | $143.63 | 2,800 |
| 01:20 PM | $143.65 | Up $0.02 | $143.65 | $143.61 | 1,100 |
| 01:19 PM | $143.63 | Up $0.00 | $143.65 | $143.61 | 1,600 |
| 01:18 PM | $143.63 | Down $ -0.01 | $143.65 | $143.62 | 1,000 |
| 01:17 PM | $143.64 | Down $ -0.06 | $143.70 | $143.62 | 3,600 |
| 01:16 PM | $143.70 | Up $0.03 | $143.72 | $143.67 | 2,500 |
| 01:15 PM | $143.67 | Up $0.04 | $143.68 | $143.63 | 1,900 |
| 01:14 PM | $143.63 | Down $ -0.02 | $143.63 | $143.62 | 300 |
| 01:13 PM | $143.65 | Down $ -0.01 | $143.65 | $143.63 | 1,000 |
| 01:12 PM | $143.66 | Up $0.02 | $143.66 | $143.62 | 600 |
| 01:11 PM | $143.64 | Up $0.00 | $143.64 | $143.62 | 1,300 |
| 01:10 PM | $143.64 | Down $ -0.01 | $143.66 | $143.63 | 1,100 |
| 01:09 PM | $143.65 | Up $0.02 | $143.70 | $143.63 | 2,300 |
| 01:08 PM | $143.63 | Up $0.02 | $143.63 | $143.62 | 1,000 |
| 01:07 PM | $143.61 | Down $ -0.03 | $143.64 | $143.61 | 1,400 |
| 01:06 PM | $143.64 | Up $0.01 | $143.65 | $143.62 | 800 |
| 01:05 PM | $143.63 | Down $ -0.02 | $143.65 | $143.62 | 1,600 |
| 01:04 PM | $143.65 | Up $0.02 | $143.67 | $143.62 | 2,000 |
| 01:03 PM | $143.63 | Up $0.05 | $143.63 | $143.59 | 900 |
| 01:02 PM | $143.58 | Up $0.01 | $143.59 | $143.58 | 1,000 |
| 01:01 PM | $143.57 | Down $ -0.01 | $143.59 | $143.56 | 1,800 |
| 01:00 PM | $143.58 | Down $0.00 | $143.59 | $143.57 | 1,100 |
| 12:59 PM | $143.59 | Up $0.02 | $143.59 | $143.57 | 1,400 |
| 12:58 PM | $143.57 | Down $ -0.01 | $143.58 | $143.56 | 1,200 |
| 12:57 PM | $143.58 | Down $ -0.01 | $143.59 | $143.58 | 600 |
| 12:56 PM | $143.59 | Up $0.01 | $143.59 | $143.57 | 600 |
| 12:55 PM | $143.58 | Up $0.00 | $143.60 | $143.58 | 1,700 |
| 12:54 PM | $143.58 | Down $ -0.02 | $143.58 | $143.58 | 100 |
| 12:53 PM | $143.60 | Up $0.02 | $143.60 | $143.55 | 2,500 |
| 12:52 PM | $143.58 | Up $0.02 | $143.59 | $143.56 | 2,200 |
| 12:51 PM | $143.56 | Up $0.00 | $143.56 | $143.54 | 1,000 |
| 12:50 PM | $143.56 | Up $0.03 | $143.56 | $143.53 | 1,300 |
| 12:49 PM | $143.53 | Down $ -0.03 | $143.57 | $143.53 | 2,400 |
| 12:48 PM | $143.56 | Up $0.02 | $143.57 | $143.55 | 500 |
| 12:47 PM | $143.54 | Down $ -0.01 | $143.56 | $143.54 | 1,300 |
| 12:46 PM | $143.55 | Up $0.00 | $143.56 | $143.53 | 1,400 |
| 12:45 PM | $143.55 | Down $ -0.03 | $143.57 | $143.54 | 1,900 |
| 12:44 PM | $143.58 | Down $ -0.01 | $143.59 | $143.56 | 600 |
| 12:43 PM | $143.59 | Down $ -0.02 | $143.60 | $143.58 | 3,100 |
| 12:42 PM | $143.61 | Up $0.00 | $143.62 | $143.61 | 900 |
| 12:41 PM | $143.61 | Down $ -0.02 | $143.64 | $143.61 | 4,600 |
| 12:40 PM | $143.63 | Down $ -0.02 | $143.66 | $143.63 | 1,200 |
| 12:39 PM | $143.65 | Up $0.00 | $143.65 | $143.63 | 1,000 |
| 12:38 PM | $143.65 | Up $0.01 | $143.65 | $143.65 | 100 |
| 12:37 PM | $143.64 | Down $ -0.04 | $143.68 | $143.62 | 5,600 |
| 12:36 PM | $143.68 | Up $0.01 | $143.68 | $143.67 | 700 |
| 12:35 PM | $143.67 | Down $ -0.02 | $143.69 | $143.67 | 1,600 |
| 12:34 PM | $143.69 | Down $0.00 | $143.69 | $143.68 | 700 |
| 12:33 PM | $143.70 | Up $0.04 | $143.72 | $143.67 | 1,700 |
| 12:32 PM | $143.65 | Down $ -0.04 | $143.70 | $143.65 | 1,000 |
| 12:31 PM | $143.69 | Up $0.03 | $143.70 | $143.66 | 2,800 |
| 12:30 PM | $143.66 | Down $ -0.01 | $143.69 | $143.66 | 1,000 |
| 12:29 PM | $143.67 | Up $0.03 | $143.68 | $143.65 | 900 |
| 12:28 PM | $143.64 | Down $ -0.01 | $143.64 | $143.64 | 300 |
| 12:27 PM | $143.65 | Up $0.02 | $143.65 | $143.64 | 200 |
| 12:26 PM | $143.63 | Up $0.03 | $143.63 | $143.63 | 500 |
| 12:25 PM | $143.60 | Down $ -0.02 | $143.67 | $143.60 | 3,400 |
| 12:24 PM | $143.62 | Up $0.13 | $143.62 | $143.53 | 1,800 |
| 12:22 PM | $143.49 | Down $ -0.01 | $143.50 | $143.47 | 2,200 |
| 12:22 PM | $143.49 | Up $0.00 | $143.50 | $143.47 | 0 |
| 12:21 PM | $143.51 | Up $0.00 | $143.51 | $143.51 | 100 |
| 12:20 PM | $143.50 | Down $0.00 | $143.55 | $143.48 | 3,300 |
| 12:19 PM | $143.51 | Down $ -0.02 | $143.51 | $143.50 | 300 |
| 12:18 PM | $143.52 | Down $ -0.04 | $143.55 | $143.52 | 600 |
| 12:17 PM | $143.56 | Down $ -0.04 | $143.60 | $143.55 | 2,700 |
| 12:16 PM | $143.60 | Up $0.01 | $143.61 | $143.58 | 2,200 |
| 12:15 PM | $143.59 | Up $0.01 | $143.61 | $143.59 | 900 |
| 12:14 PM | $143.58 | Down $ -0.02 | $143.60 | $143.58 | 400 |
| 12:13 PM | $143.60 | Down $ -0.02 | $143.63 | $143.60 | 1,200 |
| 12:12 PM | $143.62 | Up $0.04 | $143.62 | $143.57 | 2,400 |
| 12:11 PM | $143.58 | Up $0.04 | $143.61 | $143.55 | 2,300 |
| 12:10 PM | $143.54 | Up $0.01 | $143.55 | $143.53 | 1,700 |
| 12:09 PM | $143.53 | Up $0.04 | $143.53 | $143.50 | 800 |
| 12:08 PM | $143.49 | Down $0.00 | $143.50 | $143.48 | 3,000 |
| 12:07 PM | $143.50 | Up $0.02 | $143.50 | $143.48 | 4,800 |
| 12:06 PM | $143.48 | Down $ -0.02 | $143.49 | $143.48 | 600 |
| 12:05 PM | $143.50 | Up $0.00 | $143.50 | $143.49 | 10,600 |
| 12:04 PM | $143.50 | Up $0.01 | $143.50 | $143.50 | 100 |
| 12:03 PM | $143.49 | Down $ -0.01 | $143.49 | $143.48 | 1,000 |
| 12:02 PM | $143.50 | Up $0.07 | $143.50 | $143.45 | 2,000 |
| 12:01 PM | $143.43 | Up $0.02 | $143.45 | $143.41 | 1,600 |
| 12:00 PM | $143.41 | Up $0.01 | $143.41 | $143.39 | 1,500 |
| 11:59 AM | $143.40 | Up $0.01 | $143.41 | $143.39 | 3,800 |
| 11:58 AM | $143.39 | Up $0.00 | $143.41 | $143.38 | 2,200 |
| 11:57 AM | $143.39 | Down $ -0.03 | $143.41 | $143.39 | 500 |
| 11:56 AM | $143.42 | Up $0.00 | $143.42 | $143.39 | 1,000 |
| 11:55 AM | $143.42 | Down $0.00 | $143.42 | $143.40 | 900 |
| 11:54 AM | $143.42 | Down $ -0.03 | $143.44 | $143.40 | 2,000 |
| 11:53 AM | $143.45 | Up $0.03 | $143.45 | $143.43 | 700 |
| 11:52 AM | $143.42 | Up $0.02 | $143.44 | $143.39 | 2,200 |
| 11:51 AM | $143.40 | Up $0.00 | $143.40 | $143.40 | 100 |
| 11:50 AM | $143.40 | Up $0.03 | $143.43 | $143.40 | 1,000 |
| 11:49 AM | $143.37 | Up $0.01 | $143.39 | $143.35 | 900 |
| 11:48 AM | $143.36 | Down $ -0.04 | $143.42 | $143.35 | 1,900 |
| 11:47 AM | $143.40 | Down $ -0.05 | $143.44 | $143.40 | 800 |
| 11:46 AM | $143.45 | Up $0.00 | $143.50 | $143.44 | 1,600 |
| 11:45 AM | $143.45 | Up $0.01 | $143.45 | $143.42 | 1,700 |
| 11:44 AM | $143.43 | Up $0.00 | $143.43 | $143.42 | 1,000 |
| 11:43 AM | $143.43 | Down $ -0.03 | $143.47 | $143.43 | 900 |
| 11:42 AM | $143.46 | Down $ -0.04 | $143.50 | $143.46 | 3,800 |
| 11:41 AM | $143.50 | Up $0.04 | $143.50 | $143.47 | 3,700 |
| 11:40 AM | $143.46 | Up $0.02 | $143.46 | $143.41 | 1,200 |
| 11:39 AM | $143.44 | Up $0.05 | $143.46 | $143.39 | 1,100 |
| 11:38 AM | $143.39 | Up $0.00 | $143.39 | $143.37 | 1,500 |
| 11:37 AM | $143.39 | Up $0.00 | $143.40 | $143.36 | 1,500 |
| 11:36 AM | $143.39 | Up $0.02 | $143.39 | $143.34 | 1,100 |
| 11:35 AM | $143.37 | Down $ -0.01 | $143.38 | $143.37 | 900 |
| 11:34 AM | $143.38 | Down $ -0.01 | $143.42 | $143.38 | 6,700 |
| 11:33 AM | $143.39 | Up $0.04 | $143.39 | $143.34 | 1,500 |
| 11:32 AM | $143.35 | Down $ -0.05 | $143.38 | $143.32 | 4,100 |
| 11:31 AM | $143.40 | Down $ -0.05 | $143.46 | $143.40 | 3,800 |
| 11:30 AM | $143.45 | Up $0.01 | $143.48 | $143.43 | 1,900 |
| 11:29 AM | $143.44 | Down $ -0.03 | $143.47 | $143.44 | 900 |
| 11:28 AM | $143.47 | Up $0.02 | $143.48 | $143.46 | 1,900 |
| 11:27 AM | $143.45 | Down $ -0.06 | $143.52 | $143.45 | 5,500 |
| 11:26 AM | $143.51 | Down $ -0.06 | $143.56 | $143.51 | 1,900 |
| 11:25 AM | $143.57 | Down $ -0.08 | $143.64 | $143.57 | 3,300 |
| 11:24 AM | $143.65 | Down $ -0.01 | $143.65 | $143.65 | 800 |
| 11:23 AM | $143.66 | Up $0.06 | $143.68 | $143.61 | 1,500 |
| 11:22 AM | $143.60 | Up $0.01 | $143.63 | $143.58 | 3,400 |
| 11:21 AM | $143.59 | Down $ -0.03 | $143.62 | $143.59 | 500 |
| 11:20 AM | $143.62 | Down $ -0.01 | $143.64 | $143.62 | 900 |
| 11:19 AM | $143.63 | Down $ -0.02 | $143.63 | $143.63 | 400 |
| 11:18 AM | $143.65 | Down $ -0.03 | $143.67 | $143.65 | 600 |
| 11:17 AM | $143.68 | Down $ -0.07 | $143.74 | $143.67 | 2,100 |
| 11:16 AM | $143.75 | Up $0.02 | $143.78 | $143.75 | 1,400 |
| 11:15 AM | $143.73 | Up $0.00 | $143.73 | $143.72 | 200 |
| 11:14 AM | $143.73 | Up $0.04 | $143.73 | $143.67 | 3,400 |
| 11:13 AM | $143.69 | Down $ -0.01 | $143.69 | $143.68 | 1,500 |
| 11:12 AM | $143.70 | Up $0.02 | $143.70 | $143.69 | 200 |
| 11:11 AM | $143.68 | Up $0.02 | $143.72 | $143.68 | 1,700 |
| 11:10 AM | $143.66 | Up $0.00 | $143.69 | $143.64 | 1,200 |
| 11:09 AM | $143.66 | Down $ -0.05 | $143.71 | $143.64 | 2,800 |
| 11:08 AM | $143.71 | Down $ -0.02 | $143.72 | $143.68 | 2,500 |
| 11:06 AM | $143.73 | Up $0.01 | $143.73 | $143.71 | 700 |
| 11:06 AM | $143.73 | Up $0.00 | $143.73 | $143.71 | 0 |
| 11:05 AM | $143.72 | Up $0.00 | $143.72 | $143.69 | 700 |
| 11:04 AM | $143.72 | Up $0.03 | $143.75 | $143.72 | 600 |
| 11:03 AM | $143.69 | Up $0.02 | $143.72 | $143.69 | 700 |
| 11:02 AM | $143.67 | Up $0.04 | $143.67 | $143.62 | 900 |
| 11:01 AM | $143.63 | Up $0.00 | $143.65 | $143.63 | 1,800 |
| 11:00 AM | $143.63 | Up $0.04 | $143.63 | $143.63 | 100 |
| 10:59 AM | $143.59 | Up $0.01 | $143.63 | $143.59 | 1,400 |
| 10:58 AM | $143.58 | Down $ -0.05 | $143.65 | $143.58 | 1,100 |
| 10:57 AM | $143.63 | Down $ -0.02 | $143.66 | $143.61 | 1,500 |
| 10:56 AM | $143.65 | Up $0.02 | $143.66 | $143.63 | 1,300 |
| 10:55 AM | $143.63 | Up $0.02 | $143.65 | $143.61 | 1,300 |
| 10:54 AM | $143.61 | Up $0.04 | $143.61 | $143.58 | 1,200 |
| 10:53 AM | $143.57 | Up $0.00 | $143.57 | $143.56 | 200 |
| 10:52 AM | $143.57 | Up $0.00 | $143.60 | $143.57 | 800 |
| 10:51 AM | $143.57 | Down $ -0.04 | $143.61 | $143.57 | 1,500 |
| 10:50 AM | $143.61 | Up $0.03 | $143.61 | $143.60 | 400 |
| 10:49 AM | $143.58 | Down $ -0.03 | $143.58 | $143.58 | 300 |
| 10:48 AM | $143.61 | Up $0.04 | $143.61 | $143.59 | 700 |
| 10:47 AM | $143.57 | Up $0.01 | $143.57 | $143.53 | 500 |
| 10:46 AM | $143.56 | Up $0.01 | $143.56 | $143.56 | 100 |
| 10:45 AM | $143.55 | Up $0.07 | $143.55 | $143.48 | 700 |
| 10:44 AM | $143.48 | Down $ -0.08 | $143.53 | $143.48 | 3,900 |
| 10:43 AM | $143.56 | Down $ -0.05 | $143.59 | $143.56 | 1,800 |
| 10:42 AM | $143.61 | Down $ -0.01 | $143.61 | $143.58 | 500 |
| 10:41 AM | $143.62 | Down $ -0.06 | $143.67 | $143.62 | 600 |
| 10:40 AM | $143.68 | Down $ -0.03 | $143.69 | $143.66 | 1,100 |
| 10:39 AM | $143.71 | Up $0.03 | $143.71 | $143.71 | 2,400 |
| 10:38 AM | $143.68 | Up $0.00 | $143.72 | $143.68 | 1,600 |
| 10:37 AM | $143.68 | Up $0.02 | $143.69 | $143.68 | 400 |
| 10:36 AM | $143.66 | Up $0.03 | $143.66 | $143.64 | 600 |
| 10:35 AM | $143.63 | Up $0.01 | $143.66 | $143.59 | 1,000 |
| 10:34 AM | $143.62 | Down $ -0.05 | $143.67 | $143.60 | 2,000 |
| 10:33 AM | $143.67 | Up $0.00 | $143.70 | $143.67 | 600 |
| 10:32 AM | $143.67 | Up $0.00 | $143.72 | $143.67 | 1,300 |
| 10:31 AM | $143.67 | Up $0.00 | $143.70 | $143.67 | 600 |
| 10:30 AM | $143.67 | Up $0.03 | $143.72 | $143.64 | 3,500 |
| 10:29 AM | $143.64 | Up $0.05 | $143.64 | $143.56 | 1,600 |
| 10:28 AM | $143.59 | Down $ -0.01 | $143.60 | $143.58 | 1,700 |
| 10:27 AM | $143.60 | Up $0.00 | $143.62 | $143.60 | 1,300 |
| 10:26 AM | $143.60 | Up $0.01 | $143.61 | $143.58 | 1,300 |
| 10:25 AM | $143.59 | Up $0.00 | $143.60 | $143.57 | 600 |
| 10:24 AM | $143.59 | Down $ -0.02 | $143.62 | $143.59 | 600 |
| 10:23 AM | $143.61 | Down $ -0.01 | $143.61 | $143.59 | 600 |
| 10:22 AM | $143.62 | Up $0.00 | $143.62 | $143.61 | 200 |
| 10:21 AM | $143.62 | Up $0.07 | $143.62 | $143.52 | 2,100 |
| 10:20 AM | $143.55 | Down $ -0.05 | $143.59 | $143.55 | 1,400 |
| 10:19 AM | $143.60 | Down $ -0.05 | $143.64 | $143.60 | 800 |
| 10:18 AM | $143.65 | Up $0.04 | $143.65 | $143.60 | 3,500 |
| 10:17 AM | $143.61 | Down $ -0.04 | $143.65 | $143.61 | 800 |
| 10:16 AM | $143.65 | Down $ -0.01 | $143.65 | $143.62 | 1,300 |
| 10:15 AM | $143.66 | Up $0.05 | $143.66 | $143.58 | 3,200 |
| 10:14 AM | $143.61 | Up $0.01 | $143.61 | $143.60 | 400 |
| 10:13 AM | $143.60 | Down $ -0.03 | $143.60 | $143.60 | 200 |
| 10:12 AM | $143.63 | Down $ -0.02 | $143.65 | $143.60 | 2,100 |
| 10:11 AM | $143.65 | Down $ -0.01 | $143.71 | $143.65 | 1,200 |
| 10:10 AM | $143.66 | Up $0.00 | $143.69 | $143.66 | 1,300 |
| 10:09 AM | $143.66 | Up $0.06 | $143.67 | $143.56 | 1,800 |
| 10:08 AM | $143.60 | Down $ -0.07 | $143.67 | $143.60 | 3,500 |
| 10:07 AM | $143.67 | Down $ -0.01 | $143.69 | $143.65 | 2,800 |
| 10:06 AM | $143.68 | Down $ -0.02 | $143.70 | $143.68 | 600 |
| 10:05 AM | $143.70 | Down $ -0.08 | $143.78 | $143.70 | 1,000 |
| 10:04 AM | $143.78 | Down $ -0.03 | $143.82 | $143.78 | 1,600 |
| 10:03 AM | $143.81 | Down $ -0.01 | $143.83 | $143.81 | 700 |
| 10:02 AM | $143.82 | Up $0.08 | $143.85 | $143.78 | 3,200 |
| 10:01 AM | $143.74 | Up $0.02 | $143.78 | $143.72 | 2,500 |
| 10:00 AM | $143.72 | Down $ -0.01 | $143.77 | $143.61 | 6,700 |
| 09:59 AM | $143.73 | Down $ -0.02 | $143.75 | $143.68 | 3,500 |
| 09:58 AM | $143.75 | Down $ -0.07 | $143.84 | $143.75 | 1,400 |
| 09:57 AM | $143.82 | Up $0.05 | $143.82 | $143.76 | 1,000 |
| 09:56 AM | $143.77 | Up $0.05 | $143.80 | $143.70 | 5,200 |
| 09:55 AM | $143.72 | Up $0.06 | $143.72 | $143.64 | 1,300 |
| 09:54 AM | $143.66 | Down $ -0.05 | $143.70 | $143.56 | 1,900 |
| 09:53 AM | $143.71 | Up $0.05 | $143.73 | $143.68 | 1,700 |
| 09:52 AM | $143.66 | Up $0.01 | $143.68 | $143.66 | 600 |
| 09:51 AM | $143.65 | Up $0.04 | $143.66 | $143.64 | 1,700 |
| 09:50 AM | $143.61 | Up $0.13 | $143.65 | $143.47 | 2,300 |
| 09:49 AM | $143.48 | Up $0.00 | $143.55 | $143.48 | 2,100 |
| 09:48 AM | $143.48 | Up $0.05 | $143.48 | $143.43 | 900 |
| 09:47 AM | $143.43 | Down $ -0.01 | $143.43 | $143.37 | 1,400 |
| 09:46 AM | $143.44 | Down $ -0.08 | $143.50 | $143.44 | 2,300 |
| 09:45 AM | $143.52 | Up $0.02 | $143.53 | $143.47 | 2,100 |
| 09:44 AM | $143.50 | Up $0.00 | $143.53 | $143.45 | 1,900 |
| 09:43 AM | $143.50 | Down $ -0.04 | $143.54 | $143.50 | 500 |
| 09:42 AM | $143.54 | Down $ -0.10 | $143.64 | $143.42 | 4,400 |
| 09:41 AM | $143.64 | Up $0.05 | $143.72 | $143.57 | 4,300 |
| 09:40 AM | $143.59 | Down $ -0.16 | $143.74 | $143.56 | 3,600 |
| 09:39 AM | $143.75 | Down $ -0.07 | $143.81 | $143.75 | 1,300 |
| 09:38 AM | $143.82 | Up $0.18 | $143.82 | $143.62 | 2,200 |
| 09:37 AM | $143.64 | Down $ -0.04 | $143.69 | $143.64 | 400 |
| 09:36 AM | $143.68 | Down $ -0.07 | $143.77 | $143.68 | 1,200 |
| 09:35 AM | $143.75 | Up $0.29 | $143.76 | $143.47 | 4,700 |
| 09:34 AM | $143.46 | Down $ -0.24 | $143.66 | $143.33 | 5,000 |
| 09:33 AM | $143.70 | Up $0.19 | $143.70 | $143.58 | 800 |
| 09:32 AM | $143.51 | Up $0.00 | $143.51 | $143.51 | 100 |
| 09:31 AM | $143.50 | Down $ -0.11 | $143.59 | $143.50 | 2,700 |
| 09:30 AM | $143.61 | Down $ -0.04 | $143.90 | $143.61 | 16,600 |
| Previous close | $143.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/05/2025 | $143.75 | $143.40 | $144.09 | $143.39 | 3,001,600 |
| 15/05/2025 | $143.65 | $143.40 | $143.79 | $143.25 | 1,255,900 |
| 14/05/2025 | $143.17 | $142.82 | $143.18 | $142.38 | 1,570,800 |
| 13/05/2025 | $141.98 | $141.73 | $142.12 | $141.57 | 758,300 |
| 12/05/2025 | $141.89 | $141.59 | $142.30 | $141.58 | 3,853,900 |
| 09/05/2025 | $138.72 | $138.66 | $138.81 | $138.20 | 1,228,000 |
| 08/05/2025 | $138.00 | $138.00 | $138.60 | $137.73 | 2,594,600 |
| 07/05/2025 | $135.80 | $135.84 | $136.04 | $135.26 | 3,036,800 |
| 06/05/2025 | $135.04 | $134.88 | $135.30 | $134.49 | 2,096,200 |
| 05/05/2025 | $135.08 | $135.16 | $135.69 | $135.07 | 2,610,400 |
| 02/05/2025 | $134.84 | $134.42 | $134.94 | $134.42 | 2,103,400 |
| 01/05/2025 | $133.27 | $132.69 | $134.06 | $132.60 | 1,766,100 |
| 30/04/2025 | $132.09 | $130.60 | $132.09 | $130.14 | 4,603,400 |
| 29/04/2025 | $131.85 | $131.18 | $131.96 | $131.18 | 7,089,400 |
| 28/04/2025 | $132.47 | $132.47 | $132.82 | $132.11 | 2,354,100 |
| 25/04/2025 | $131.72 | $131.64 | $131.90 | $131.30 | 3,752,400 |
| 24/04/2025 | $132.32 | $131.89 | $132.40 | $131.66 | 4,375,800 |
| 23/04/2025 | $130.65 | $131.41 | $131.64 | $129.82 | 2,289,300 |
| 22/04/2025 | $130.08 | $129.68 | $130.25 | $129.65 | 1,780,200 |
| 21/04/2025 | $127.75 | $127.28 | $127.84 | $126.91 | 1,876,100 |
| 17/04/2025 | $129.32 | $128.72 | $129.63 | $128.72 | 2,269,900 |
| 16/04/2025 | $128.72 | $128.61 | $128.85 | $127.28 | 3,174,400 |
| 15/04/2025 | $129.44 | $129.61 | $129.82 | $128.90 | 1,586,400 |
| 14/04/2025 | $128.03 | $127.00 | $128.45 | $126.88 | 1,139,300 |
| 11/04/2025 | $126.54 | $125.44 | $127.01 | $125.20 | 3,536,600 |
| 10/04/2025 | $124.47 | $124.38 | $125.24 | $122.75 | 4,539,900 |
| 09/04/2025 | $129.50 | $121.74 | $129.84 | $121.31 | 4,422,500 |
| 08/04/2025 | $124.79 | $127.96 | $128.14 | $123.84 | 2,528,400 |
| 07/04/2025 | $125.63 | $125.22 | $126.71 | $124.51 | 4,628,900 |
| 04/04/2025 | $127.04 | $127.88 | $128.41 | $126.23 | 6,537,000 |
Graphs are not available, please refer to the detailed table