Find a quote
BANK OF MONTREAL
175.99 Down -0.08 (-0.05 %)
Delayed : 2025/11/27 17:40:00
- Previous close $176.07
- Opening $175.81
- Today High $176.91
- Today Low $175.76
- Price Bid $175.96
- Price Ask $175.96
- 52 Weeks High $182.90
- 52 Weeks Low $121.31
- Size Bid 1
- Size Ask 1
- Volume 482,714
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $175.99 | Down $ -0.01 | $175.99 | $175.99 | 107,900 |
| 03:59 PM | $176.00 | Down $ -0.10 | $176.11 | $175.99 | 16,100 |
| 03:58 PM | $176.10 | Up $0.02 | $176.12 | $176.06 | 5,000 |
| 03:57 PM | $176.08 | Down $ -0.03 | $176.14 | $176.08 | 9,700 |
| 03:56 PM | $176.11 | Up $0.09 | $176.16 | $176.03 | 8,200 |
| 03:55 PM | $176.02 | Up $0.00 | $176.09 | $176.01 | 6,800 |
| 03:54 PM | $176.02 | Down $ -0.11 | $176.13 | $176.02 | 4,100 |
| 03:53 PM | $176.14 | Up $0.00 | $176.14 | $176.12 | 2,900 |
| 03:52 PM | $176.13 | Down $ -0.03 | $176.17 | $176.13 | 1,400 |
| 03:51 PM | $176.16 | Down $ -0.06 | $176.23 | $176.16 | 5,400 |
| 03:50 PM | $176.22 | Down $ -0.14 | $176.35 | $176.21 | 4,500 |
| 03:48 PM | $176.36 | Up $0.01 | $176.36 | $176.36 | 400 |
| 03:48 PM | $176.36 | Up $0.00 | $176.36 | $176.36 | 0 |
| 03:47 PM | $176.35 | Up $0.03 | $176.37 | $176.33 | 2,200 |
| 03:46 PM | $176.32 | Down $ -0.03 | $176.36 | $176.32 | 2,400 |
| 03:45 PM | $176.35 | Down $ -0.03 | $176.37 | $176.35 | 1,700 |
| 03:44 PM | $176.38 | Down $ -0.01 | $176.40 | $176.38 | 500 |
| 03:43 PM | $176.39 | Up $0.00 | $176.39 | $176.39 | 100 |
| 03:42 PM | $176.39 | Up $0.01 | $176.39 | $176.39 | 200 |
| 03:41 PM | $176.38 | Up $0.02 | $176.38 | $176.38 | 800 |
| 03:40 PM | $176.36 | Up $0.02 | $176.37 | $176.35 | 1,500 |
| 03:39 PM | $176.34 | Down $ -0.02 | $176.39 | $176.34 | 1,600 |
| 03:38 PM | $176.36 | Down $ -0.01 | $176.38 | $176.36 | 1,200 |
| 03:37 PM | $176.37 | Up $0.00 | $176.37 | $176.37 | 300 |
| 03:36 PM | $176.37 | Down $ -0.02 | $176.39 | $176.37 | 400 |
| 03:35 PM | $176.39 | Up $0.02 | $176.41 | $176.36 | 3,000 |
| 03:34 PM | $176.37 | Down $ -0.02 | $176.38 | $176.37 | 200 |
| 03:32 PM | $176.39 | Down $ -0.02 | $176.40 | $176.39 | 1,300 |
| 03:32 PM | $176.39 | Up $0.00 | $176.40 | $176.39 | 0 |
| 03:31 PM | $176.41 | Down $ -0.01 | $176.42 | $176.41 | 500 |
| 03:30 PM | $176.42 | Up $0.02 | $176.42 | $176.40 | 200 |
| 03:29 PM | $176.40 | Up $0.06 | $176.40 | $176.35 | 1,900 |
| 03:27 PM | $176.34 | Up $0.02 | $176.34 | $176.34 | 1,500 |
| 03:27 PM | $176.34 | Up $0.00 | $176.34 | $176.34 | 0 |
| 03:26 PM | $176.32 | Down $ -0.01 | $176.32 | $176.30 | 1,100 |
| 03:25 PM | $176.33 | Up $0.02 | $176.34 | $176.33 | 1,400 |
| 03:24 PM | $176.31 | Down $ -0.01 | $176.33 | $176.31 | 400 |
| 03:23 PM | $176.32 | Down $ -0.06 | $176.36 | $176.32 | 900 |
| 03:21 PM | $176.38 | Up $0.06 | $176.38 | $176.31 | 1,000 |
| 03:21 PM | $176.38 | Up $0.00 | $176.38 | $176.31 | 0 |
| 03:20 PM | $176.32 | Down $ -0.01 | $176.33 | $176.32 | 1,000 |
| 03:19 PM | $176.33 | Down $ -0.02 | $176.35 | $176.31 | 1,800 |
| 03:18 PM | $176.35 | Down $ -0.02 | $176.39 | $176.35 | 3,900 |
| 03:17 PM | $176.37 | Up $0.01 | $176.37 | $176.37 | 1,300 |
| 03:16 PM | $176.36 | Up $0.00 | $176.36 | $176.35 | 400 |
| 03:15 PM | $176.36 | Up $0.01 | $176.36 | $176.36 | 200 |
| 03:14 PM | $176.35 | Up $0.00 | $176.35 | $176.34 | 800 |
| 03:13 PM | $176.35 | Up $0.10 | $176.36 | $176.27 | 3,500 |
| 03:12 PM | $176.25 | Up $0.04 | $176.25 | $176.22 | 1,100 |
| 03:11 PM | $176.21 | Down $ -0.06 | $176.27 | $176.21 | 1,300 |
| 03:10 PM | $176.27 | Up $0.00 | $176.27 | $176.27 | 100 |
| 03:07 PM | $176.27 | Up $0.00 | $176.28 | $176.27 | 900 |
| 03:07 PM | $176.27 | Up $0.00 | $176.28 | $176.27 | 0 |
| 03:07 PM | $176.27 | Up $0.00 | $176.28 | $176.27 | 0 |
| 03:05 PM | $176.27 | Up $0.01 | $176.27 | $176.27 | 200 |
| 03:05 PM | $176.27 | Up $0.00 | $176.27 | $176.27 | 0 |
| 03:04 PM | $176.26 | Up $0.02 | $176.26 | $176.25 | 400 |
| 03:03 PM | $176.24 | Down $ -0.01 | $176.25 | $176.24 | 1,200 |
| 03:02 PM | $176.25 | Up $0.03 | $176.25 | $176.22 | 900 |
| 03:01 PM | $176.22 | Down $ -0.04 | $176.24 | $176.22 | 1,200 |
| 02:59 PM | $176.26 | Up $0.05 | $176.27 | $176.22 | 2,800 |
| 02:59 PM | $176.26 | Up $0.00 | $176.27 | $176.22 | 0 |
| 02:58 PM | $176.21 | Down $ -0.01 | $176.21 | $176.21 | 300 |
| 02:57 PM | $176.22 | Up $0.03 | $176.22 | $176.20 | 600 |
| 02:56 PM | $176.19 | Down $ -0.03 | $176.20 | $176.19 | 500 |
| 02:55 PM | $176.22 | Up $0.01 | $176.22 | $176.22 | 300 |
| 02:54 PM | $176.21 | Down $ -0.01 | $176.21 | $176.21 | 700 |
| 02:53 PM | $176.22 | Up $0.02 | $176.22 | $176.20 | 600 |
| 02:52 PM | $176.20 | Down $ -0.02 | $176.20 | $176.20 | 200 |
| 02:51 PM | $176.22 | Up $0.00 | $176.22 | $176.20 | 1,500 |
| 02:50 PM | $176.22 | Down $ -0.01 | $176.22 | $176.22 | 300 |
| 02:49 PM | $176.23 | Down $ -0.04 | $176.23 | $176.22 | 500 |
| 02:48 PM | $176.27 | Up $0.02 | $176.27 | $176.27 | 100 |
| 02:47 PM | $176.25 | Down $ -0.01 | $176.27 | $176.25 | 1,900 |
| 02:45 PM | $176.26 | Up $0.04 | $176.26 | $176.24 | 1,700 |
| 02:45 PM | $176.26 | Up $0.00 | $176.26 | $176.24 | 0 |
| 02:44 PM | $176.22 | Down $ -0.01 | $176.23 | $176.22 | 600 |
| 02:43 PM | $176.23 | Down $ -0.01 | $176.23 | $176.23 | 500 |
| 02:42 PM | $176.24 | Down $ -0.02 | $176.24 | $176.24 | 800 |
| 02:41 PM | $176.26 | Up $0.03 | $176.26 | $176.24 | 1,400 |
| 02:39 PM | $176.23 | Up $0.00 | $176.23 | $176.23 | 100 |
| 02:39 PM | $176.23 | Up $0.00 | $176.23 | $176.23 | 0 |
| 02:37 PM | $176.23 | Up $0.00 | $176.23 | $176.23 | 300 |
| 02:37 PM | $176.23 | Up $0.00 | $176.23 | $176.23 | 0 |
| 02:36 PM | $176.23 | Down $ -0.02 | $176.24 | $176.23 | 700 |
| 02:35 PM | $176.25 | Up $0.03 | $176.25 | $176.23 | 1,600 |
| 02:34 PM | $176.22 | Up $0.00 | $176.22 | $176.21 | 1,000 |
| 02:33 PM | $176.22 | Down $ -0.01 | $176.23 | $176.22 | 700 |
| 02:32 PM | $176.23 | Down $ -0.01 | $176.23 | $176.23 | 400 |
| 02:30 PM | $176.24 | Up $0.01 | $176.24 | $176.23 | 500 |
| 02:30 PM | $176.24 | Up $0.00 | $176.24 | $176.23 | 0 |
| 02:29 PM | $176.23 | Down $ -0.06 | $176.28 | $176.23 | 1,500 |
| 02:28 PM | $176.29 | Up $0.00 | $176.29 | $176.29 | 800 |
| 02:26 PM | $176.29 | Up $0.00 | $176.29 | $176.29 | 100 |
| 02:26 PM | $176.29 | Up $0.00 | $176.29 | $176.29 | 0 |
| 02:24 PM | $176.29 | Up $0.01 | $176.31 | $176.27 | 2,200 |
| 02:24 PM | $176.29 | Up $0.00 | $176.31 | $176.27 | 0 |
| 02:22 PM | $176.28 | Up $0.01 | $176.28 | $176.27 | 1,600 |
| 02:22 PM | $176.28 | Up $0.00 | $176.28 | $176.27 | 0 |
| 02:21 PM | $176.27 | Up $0.01 | $176.27 | $176.27 | 600 |
| 02:20 PM | $176.27 | Up $0.01 | $176.27 | $176.27 | 200 |
| 02:19 PM | $176.25 | Down $ -0.03 | $176.27 | $176.25 | 900 |
| 02:17 PM | $176.28 | Down $ -0.03 | $176.30 | $176.28 | 800 |
| 02:17 PM | $176.28 | Up $0.00 | $176.30 | $176.28 | 0 |
| 02:16 PM | $176.31 | Down $ -0.03 | $176.32 | $176.31 | 1,100 |
| 02:15 PM | $176.34 | Up $0.02 | $176.34 | $176.31 | 2,200 |
| 02:13 PM | $176.32 | Down $ -0.01 | $176.32 | $176.31 | 800 |
| 02:13 PM | $176.32 | Up $0.00 | $176.32 | $176.31 | 0 |
| 02:12 PM | $176.33 | Down $ -0.01 | $176.33 | $176.33 | 100 |
| 02:10 PM | $176.34 | Up $0.01 | $176.34 | $176.31 | 1,100 |
| 02:10 PM | $176.34 | Up $0.00 | $176.34 | $176.31 | 0 |
| 02:08 PM | $176.33 | Up $0.00 | $176.33 | $176.30 | 600 |
| 02:08 PM | $176.33 | Up $0.00 | $176.33 | $176.30 | 0 |
| 02:07 PM | $176.33 | Up $0.00 | $176.35 | $176.33 | 1,800 |
| 02:06 PM | $176.33 | Down $ -0.01 | $176.33 | $176.33 | 100 |
| 02:05 PM | $176.34 | Down $ -0.02 | $176.36 | $176.34 | 300 |
| 02:04 PM | $176.36 | Down $ -0.08 | $176.43 | $176.35 | 3,000 |
| 02:03 PM | $176.44 | Up $0.03 | $176.44 | $176.42 | 300 |
| 02:02 PM | $176.41 | Down $ -0.05 | $176.46 | $176.41 | 300 |
| 02:01 PM | $176.46 | Up $0.00 | $176.46 | $176.46 | 200 |
| 02:00 PM | $176.46 | Up $0.00 | $176.46 | $176.46 | 100 |
| 01:59 PM | $176.46 | Down $ -0.07 | $176.50 | $176.46 | 400 |
| 01:58 PM | $176.53 | Down $ -0.03 | $176.56 | $176.53 | 600 |
| 01:56 PM | $176.56 | Down $ -0.01 | $176.57 | $176.56 | 300 |
| 01:56 PM | $176.56 | Up $0.00 | $176.57 | $176.56 | 0 |
| 01:55 PM | $176.57 | Up $0.02 | $176.57 | $176.57 | 700 |
| 01:54 PM | $176.55 | Up $0.00 | $176.55 | $176.55 | 100 |
| 01:51 PM | $176.55 | Down $ -0.01 | $176.55 | $176.55 | 100 |
| 01:51 PM | $176.55 | Up $0.00 | $176.55 | $176.55 | 0 |
| 01:51 PM | $176.55 | Up $0.00 | $176.55 | $176.55 | 0 |
| 01:50 PM | $176.56 | Down $ -0.01 | $176.56 | $176.56 | 100 |
| 01:49 PM | $176.57 | Down $ -0.03 | $176.59 | $176.57 | 1,000 |
| 01:48 PM | $176.60 | Up $0.01 | $176.60 | $176.60 | 200 |
| 01:45 PM | $176.59 | Up $0.01 | $176.59 | $176.59 | 500 |
| 01:45 PM | $176.59 | Up $0.00 | $176.59 | $176.59 | 0 |
| 01:45 PM | $176.59 | Up $0.00 | $176.59 | $176.59 | 0 |
| 01:39 PM | $176.58 | Down $ -0.02 | $176.58 | $176.58 | 400 |
| 01:39 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 01:39 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 01:39 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 01:39 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 01:39 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 01:38 PM | $176.60 | Up $0.07 | $176.63 | $176.55 | 2,000 |
| 01:37 PM | $176.53 | Up $0.00 | $176.55 | $176.53 | 400 |
| 01:34 PM | $176.53 | Up $0.00 | $176.53 | $176.52 | 300 |
| 01:34 PM | $176.53 | Up $0.00 | $176.53 | $176.52 | 0 |
| 01:34 PM | $176.53 | Up $0.00 | $176.53 | $176.52 | 0 |
| 01:33 PM | $176.53 | Up $0.01 | $176.53 | $176.53 | 100 |
| 01:31 PM | $176.52 | Down $ -0.03 | $176.54 | $176.52 | 600 |
| 01:31 PM | $176.52 | Up $0.00 | $176.54 | $176.52 | 0 |
| 01:29 PM | $176.55 | Down $ -0.03 | $176.55 | $176.55 | 200 |
| 01:29 PM | $176.55 | Up $0.00 | $176.55 | $176.55 | 0 |
| 01:27 PM | $176.58 | Down $ -0.01 | $176.58 | $176.58 | 100 |
| 01:27 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 01:25 PM | $176.59 | Up $0.00 | $176.60 | $176.59 | 900 |
| 01:25 PM | $176.59 | Up $0.00 | $176.60 | $176.59 | 0 |
| 01:23 PM | $176.59 | Up $0.00 | $176.59 | $176.59 | 100 |
| 01:23 PM | $176.59 | Up $0.00 | $176.59 | $176.59 | 0 |
| 01:22 PM | $176.59 | Up $0.01 | $176.59 | $176.59 | 200 |
| 01:21 PM | $176.58 | Up $0.01 | $176.58 | $176.58 | 100 |
| 01:20 PM | $176.57 | Up $0.01 | $176.58 | $176.57 | 200 |
| 01:18 PM | $176.56 | Up $0.00 | $176.56 | $176.55 | 200 |
| 01:18 PM | $176.56 | Up $0.00 | $176.56 | $176.55 | 0 |
| 01:17 PM | $176.56 | Down $ -0.02 | $176.56 | $176.56 | 600 |
| 01:15 PM | $176.58 | Down $ -0.02 | $176.58 | $176.58 | 200 |
| 01:15 PM | $176.58 | Up $0.00 | $176.58 | $176.58 | 0 |
| 01:14 PM | $176.60 | Down $ -0.02 | $176.60 | $176.60 | 500 |
| 01:13 PM | $176.62 | Down $ -0.03 | $176.64 | $176.62 | 300 |
| 01:09 PM | $176.65 | Down $ -0.04 | $176.69 | $176.65 | 1,600 |
| 01:09 PM | $176.65 | Up $0.00 | $176.69 | $176.65 | 0 |
| 01:09 PM | $176.65 | Up $0.00 | $176.69 | $176.65 | 0 |
| 01:09 PM | $176.65 | Up $0.00 | $176.69 | $176.65 | 0 |
| 01:07 PM | $176.69 | Down $ -0.01 | $176.69 | $176.67 | 400 |
| 01:07 PM | $176.69 | Up $0.00 | $176.69 | $176.67 | 0 |
| 01:06 PM | $176.70 | Up $0.04 | $176.75 | $176.70 | 800 |
| 01:05 PM | $176.66 | Up $0.01 | $176.73 | $176.66 | 2,600 |
| 01:04 PM | $176.65 | Up $0.00 | $176.68 | $176.65 | 2,100 |
| 01:03 PM | $176.65 | Up $0.00 | $176.66 | $176.64 | 2,000 |
| 01:00 PM | $176.65 | Up $0.01 | $176.65 | $176.65 | 400 |
| 01:00 PM | $176.65 | Up $0.00 | $176.65 | $176.65 | 0 |
| 01:00 PM | $176.65 | Up $0.00 | $176.65 | $176.65 | 0 |
| 12:59 PM | $176.64 | Up $0.00 | $176.65 | $176.64 | 200 |
| 12:58 PM | $176.64 | Down $ -0.01 | $176.65 | $176.64 | 200 |
| 12:57 PM | $176.65 | Up $0.01 | $176.65 | $176.65 | 300 |
| 12:56 PM | $176.64 | Down $ -0.01 | $176.64 | $176.64 | 100 |
| 12:55 PM | $176.65 | Up $0.02 | $176.65 | $176.65 | 100 |
| 12:54 PM | $176.63 | Down $ -0.02 | $176.64 | $176.63 | 300 |
| 12:53 PM | $176.65 | Down $ -0.01 | $176.65 | $176.65 | 100 |
| 12:52 PM | $176.66 | Up $0.00 | $176.66 | $176.66 | 300 |
| 12:51 PM | $176.66 | Down $ -0.04 | $176.70 | $176.66 | 2,900 |
| 12:50 PM | $176.70 | Up $0.01 | $176.70 | $176.70 | 100 |
| 12:49 PM | $176.69 | Up $0.02 | $176.69 | $176.67 | 300 |
| 12:46 PM | $176.67 | Up $0.02 | $176.67 | $176.66 | 200 |
| 12:46 PM | $176.67 | Up $0.00 | $176.67 | $176.66 | 0 |
| 12:46 PM | $176.67 | Up $0.00 | $176.67 | $176.66 | 0 |
| 12:45 PM | $176.65 | Down $ -0.03 | $176.66 | $176.65 | 600 |
| 12:43 PM | $176.68 | Down $ -0.02 | $176.70 | $176.68 | 400 |
| 12:43 PM | $176.68 | Up $0.00 | $176.70 | $176.68 | 0 |
| 12:42 PM | $176.70 | Up $0.00 | $176.72 | $176.70 | 800 |
| 12:41 PM | $176.70 | Up $0.02 | $176.70 | $176.70 | 100 |
| 12:40 PM | $176.68 | Up $0.01 | $176.68 | $176.68 | 100 |
| 12:39 PM | $176.67 | Up $0.01 | $176.67 | $176.66 | 300 |
| 12:38 PM | $176.66 | Up $0.02 | $176.66 | $176.66 | 300 |
| 12:37 PM | $176.64 | Down $ -0.01 | $176.64 | $176.64 | 500 |
| 12:36 PM | $176.65 | Down $ -0.01 | $176.66 | $176.65 | 1,000 |
| 12:34 PM | $176.66 | Down $ -0.04 | $176.70 | $176.64 | 1,800 |
| 12:34 PM | $176.66 | Up $0.00 | $176.70 | $176.64 | 0 |
| 12:33 PM | $176.70 | Up $0.00 | $176.70 | $176.69 | 1,200 |
| 12:32 PM | $176.70 | Down $ -0.02 | $176.71 | $176.70 | 200 |
| 12:31 PM | $176.72 | Down $ -0.05 | $176.78 | $176.72 | 2,000 |
| 12:30 PM | $176.77 | Up $0.02 | $176.77 | $176.75 | 600 |
| 12:29 PM | $176.75 | Up $0.00 | $176.76 | $176.75 | 300 |
| 12:28 PM | $176.75 | Down $0.00 | $176.75 | $176.74 | 300 |
| 12:27 PM | $176.75 | Up $0.00 | $176.75 | $176.75 | 100 |
| 12:25 PM | $176.75 | Down $0.00 | $176.75 | $176.74 | 300 |
| 12:25 PM | $176.75 | Up $0.00 | $176.75 | $176.74 | 0 |
| 12:24 PM | $176.76 | Up $0.01 | $176.76 | $176.75 | 1,000 |
| 12:23 PM | $176.74 | Down $0.00 | $176.75 | $176.74 | 1,300 |
| 12:22 PM | $176.75 | Down $0.00 | $176.75 | $176.74 | 1,600 |
| 12:18 PM | $176.75 | Up $0.01 | $176.75 | $176.75 | 200 |
| 12:18 PM | $176.75 | Up $0.00 | $176.75 | $176.75 | 0 |
| 12:18 PM | $176.75 | Up $0.00 | $176.75 | $176.75 | 0 |
| 12:18 PM | $176.75 | Up $0.00 | $176.75 | $176.75 | 0 |
| 12:17 PM | $176.74 | Up $0.00 | $176.74 | $176.74 | 100 |
| 12:16 PM | $176.74 | Up $0.00 | $176.74 | $176.73 | 1,100 |
| 12:15 PM | $176.74 | Up $0.02 | $176.74 | $176.74 | 100 |
| 12:12 PM | $176.72 | Down $ -0.02 | $176.72 | $176.72 | 500 |
| 12:12 PM | $176.72 | Up $0.00 | $176.72 | $176.72 | 0 |
| 12:12 PM | $176.72 | Up $0.00 | $176.72 | $176.72 | 0 |
| 12:10 PM | $176.74 | Up $0.02 | $176.75 | $176.74 | 500 |
| 12:10 PM | $176.74 | Up $0.00 | $176.75 | $176.74 | 0 |
| 12:08 PM | $176.72 | Down $ -0.02 | $176.73 | $176.72 | 500 |
| 12:08 PM | $176.72 | Up $0.00 | $176.73 | $176.72 | 0 |
| 12:07 PM | $176.74 | Down $ -0.02 | $176.76 | $176.74 | 1,600 |
| 12:06 PM | $176.76 | Down $ -0.01 | $176.76 | $176.76 | 900 |
| 12:05 PM | $176.77 | Up $0.01 | $176.77 | $176.76 | 400 |
| 12:04 PM | $176.76 | Down $ -0.01 | $176.76 | $176.76 | 400 |
| 12:03 PM | $176.77 | Up $0.00 | $176.77 | $176.76 | 1,100 |
| 12:01 PM | $176.77 | Down $ -0.05 | $176.81 | $176.73 | 12,400 |
| 12:01 PM | $176.77 | Up $0.00 | $176.81 | $176.73 | 0 |
| 12:00 PM | $176.82 | Up $0.00 | $176.84 | $176.82 | 900 |
| 11:59 AM | $176.82 | Down $ -0.01 | $176.82 | $176.82 | 100 |
| 11:58 AM | $176.83 | Up $0.00 | $176.84 | $176.82 | 900 |
| 11:55 AM | $176.83 | Down $ -0.01 | $176.83 | $176.83 | 100 |
| 11:55 AM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 11:55 AM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 11:54 AM | $176.84 | Down $ -0.03 | $176.86 | $176.84 | 2,100 |
| 11:53 AM | $176.87 | Up $0.02 | $176.88 | $176.87 | 400 |
| 11:51 AM | $176.85 | Down $ -0.01 | $176.86 | $176.85 | 400 |
| 11:51 AM | $176.85 | Up $0.00 | $176.86 | $176.85 | 0 |
| 11:50 AM | $176.86 | Down $ -0.01 | $176.87 | $176.86 | 600 |
| 11:48 AM | $176.87 | Up $0.01 | $176.87 | $176.85 | 300 |
| 11:48 AM | $176.87 | Up $0.00 | $176.87 | $176.85 | 0 |
| 11:47 AM | $176.86 | Down $ -0.03 | $176.88 | $176.86 | 900 |
| 11:46 AM | $176.89 | Up $0.01 | $176.89 | $176.89 | 100 |
| 11:45 AM | $176.88 | Up $0.00 | $176.89 | $176.88 | 300 |
| 11:44 AM | $176.88 | Down $ -0.02 | $176.90 | $176.88 | 700 |
| 11:43 AM | $176.90 | Up $0.12 | $176.91 | $176.80 | 4,900 |
| 11:42 AM | $176.78 | Up $0.01 | $176.78 | $176.78 | 100 |
| 11:40 AM | $176.77 | Up $0.02 | $176.78 | $176.73 | 3,200 |
| 11:40 AM | $176.77 | Up $0.00 | $176.78 | $176.73 | 0 |
| 11:39 AM | $176.75 | Up $0.02 | $176.75 | $176.75 | 100 |
| 11:37 AM | $176.73 | Up $0.00 | $176.73 | $176.73 | 400 |
| 11:37 AM | $176.73 | Up $0.00 | $176.73 | $176.73 | 0 |
| 11:36 AM | $176.73 | Up $0.01 | $176.73 | $176.72 | 1,400 |
| 11:35 AM | $176.72 | Down $ -0.01 | $176.73 | $176.72 | 1,400 |
| 11:34 AM | $176.73 | Down $ -0.01 | $176.74 | $176.73 | 1,900 |
| 11:33 AM | $176.74 | Up $0.02 | $176.74 | $176.73 | 200 |
| 11:31 AM | $176.72 | Up $0.01 | $176.72 | $176.70 | 300 |
| 11:31 AM | $176.72 | Up $0.00 | $176.72 | $176.70 | 0 |
| 11:30 AM | $176.71 | Up $0.01 | $176.72 | $176.69 | 600 |
| 11:29 AM | $176.70 | Down $ -0.06 | $176.73 | $176.70 | 600 |
| 11:28 AM | $176.76 | Up $0.00 | $176.76 | $176.74 | 600 |
| 11:27 AM | $176.76 | Up $0.01 | $176.76 | $176.76 | 100 |
| 11:26 AM | $176.75 | Down $ -0.02 | $176.77 | $176.75 | 500 |
| 11:24 AM | $176.77 | Down $ -0.01 | $176.79 | $176.77 | 900 |
| 11:24 AM | $176.77 | Up $0.00 | $176.79 | $176.77 | 0 |
| 11:23 AM | $176.78 | Up $0.04 | $176.78 | $176.78 | 300 |
| 11:21 AM | $176.74 | Up $0.03 | $176.75 | $176.74 | 1,300 |
| 11:21 AM | $176.74 | Up $0.00 | $176.75 | $176.74 | 0 |
| 11:19 AM | $176.71 | Down $ -0.02 | $176.72 | $176.69 | 800 |
| 11:19 AM | $176.71 | Up $0.00 | $176.72 | $176.69 | 0 |
| 11:18 AM | $176.73 | Up $0.02 | $176.73 | $176.73 | 200 |
| 11:17 AM | $176.71 | Up $0.04 | $176.71 | $176.65 | 4,300 |
| 11:16 AM | $176.67 | Down $ -0.05 | $176.70 | $176.67 | 1,200 |
| 11:15 AM | $176.72 | Up $0.03 | $176.72 | $176.71 | 400 |
| 11:13 AM | $176.68 | Up $0.04 | $176.68 | $176.67 | 300 |
| 11:13 AM | $176.68 | Up $0.00 | $176.68 | $176.67 | 0 |
| 11:12 AM | $176.64 | Down $ -0.03 | $176.66 | $176.64 | 1,300 |
| 11:11 AM | $176.67 | Up $0.05 | $176.67 | $176.67 | 100 |
| 11:08 AM | $176.62 | Up $0.00 | $176.63 | $176.62 | 300 |
| 11:08 AM | $176.62 | Up $0.00 | $176.63 | $176.62 | 0 |
| 11:08 AM | $176.62 | Up $0.00 | $176.63 | $176.62 | 0 |
| 11:07 AM | $176.62 | Up $0.02 | $176.62 | $176.59 | 1,500 |
| 11:06 AM | $176.60 | Up $0.04 | $176.60 | $176.58 | 200 |
| 11:05 AM | $176.56 | Down $ -0.01 | $176.56 | $176.56 | 200 |
| 11:04 AM | $176.57 | Down $ -0.02 | $176.57 | $176.57 | 600 |
| 11:03 AM | $176.59 | Up $0.01 | $176.59 | $176.59 | 100 |
| 11:02 AM | $176.58 | Down $ -0.03 | $176.60 | $176.58 | 500 |
| 11:01 AM | $176.61 | Up $0.00 | $176.61 | $176.61 | 100 |
| 10:59 AM | $176.61 | Down $ -0.03 | $176.66 | $176.61 | 1,400 |
| 10:59 AM | $176.61 | Up $0.00 | $176.66 | $176.61 | 0 |
| 10:56 AM | $176.64 | Down $ -0.03 | $176.65 | $176.63 | 600 |
| 10:56 AM | $176.64 | Up $0.00 | $176.65 | $176.63 | 0 |
| 10:56 AM | $176.64 | Up $0.00 | $176.65 | $176.63 | 0 |
| 10:54 AM | $176.67 | Up $0.01 | $176.67 | $176.67 | 100 |
| 10:54 AM | $176.67 | Up $0.00 | $176.67 | $176.67 | 0 |
| 10:53 AM | $176.66 | Up $0.02 | $176.68 | $176.64 | 500 |
| 10:52 AM | $176.64 | Down $ -0.01 | $176.68 | $176.63 | 1,100 |
| 10:51 AM | $176.65 | Down $ -0.07 | $176.73 | $176.65 | 1,100 |
| 10:50 AM | $176.72 | Down $ -0.02 | $176.75 | $176.72 | 1,200 |
| 10:49 AM | $176.74 | Up $0.00 | $176.74 | $176.74 | 400 |
| 10:48 AM | $176.74 | Up $0.04 | $176.74 | $176.74 | 200 |
| 10:47 AM | $176.70 | Up $0.04 | $176.70 | $176.68 | 1,200 |
| 10:46 AM | $176.66 | Up $0.00 | $176.66 | $176.66 | 900 |
| 10:45 AM | $176.65 | Up $0.01 | $176.67 | $176.65 | 1,400 |
| 10:43 AM | $176.64 | Up $0.03 | $176.64 | $176.59 | 3,200 |
| 10:43 AM | $176.64 | Up $0.00 | $176.64 | $176.59 | 0 |
| 10:42 AM | $176.61 | Up $0.00 | $176.61 | $176.59 | 800 |
| 10:41 AM | $176.61 | Up $0.01 | $176.61 | $176.61 | 100 |
| 10:40 AM | $176.60 | Down $ -0.01 | $176.60 | $176.60 | 100 |
| 10:39 AM | $176.61 | Down $ -0.02 | $176.62 | $176.61 | 500 |
| 10:38 AM | $176.63 | Down $ -0.01 | $176.64 | $176.63 | 600 |
| 10:37 AM | $176.64 | Down $ -0.03 | $176.65 | $176.64 | 1,100 |
| 10:36 AM | $176.67 | Up $0.04 | $176.67 | $176.63 | 1,200 |
| 10:35 AM | $176.63 | Up $0.01 | $176.64 | $176.63 | 1,000 |
| 10:34 AM | $176.62 | Down $ -0.01 | $176.62 | $176.62 | 200 |
| 10:33 AM | $176.64 | Up $0.05 | $176.64 | $176.58 | 2,800 |
| 10:32 AM | $176.58 | Up $0.00 | $176.58 | $176.58 | 100 |
| 10:31 AM | $176.58 | Up $0.01 | $176.59 | $176.58 | 300 |
| 10:30 AM | $176.57 | Down $ -0.04 | $176.62 | $176.57 | 2,800 |
| 10:29 AM | $176.61 | Up $0.04 | $176.62 | $176.57 | 8,100 |
| 10:28 AM | $176.57 | Down $ -0.01 | $176.57 | $176.57 | 200 |
| 10:27 AM | $176.58 | Down $ -0.01 | $176.58 | $176.58 | 100 |
| 10:26 AM | $176.60 | Up $0.01 | $176.60 | $176.57 | 4,900 |
| 10:25 AM | $176.58 | Up $0.02 | $176.58 | $176.54 | 1,000 |
| 10:24 AM | $176.56 | Down $ -0.02 | $176.56 | $176.56 | 500 |
| 10:23 AM | $176.58 | Up $0.01 | $176.60 | $176.57 | 2,900 |
| 10:22 AM | $176.57 | Up $0.01 | $176.57 | $176.57 | 100 |
| 10:21 AM | $176.56 | Up $0.02 | $176.58 | $176.56 | 800 |
| 10:19 AM | $176.54 | Up $0.09 | $176.55 | $176.47 | 4,100 |
| 10:19 AM | $176.54 | Up $0.00 | $176.55 | $176.47 | 0 |
| 10:17 AM | $176.45 | Down $ -0.02 | $176.47 | $176.45 | 500 |
| 10:17 AM | $176.45 | Up $0.00 | $176.47 | $176.45 | 0 |
| 10:16 AM | $176.47 | Down $ -0.03 | $176.48 | $176.47 | 1,600 |
| 10:15 AM | $176.50 | Up $0.00 | $176.51 | $176.50 | 500 |
| 10:13 AM | $176.50 | Up $0.06 | $176.50 | $176.41 | 6,100 |
| 10:13 AM | $176.50 | Up $0.00 | $176.50 | $176.41 | 0 |
| 10:11 AM | $176.44 | Up $0.01 | $176.45 | $176.44 | 300 |
| 10:11 AM | $176.44 | Up $0.00 | $176.45 | $176.44 | 0 |
| 10:10 AM | $176.43 | Up $0.01 | $176.43 | $176.39 | 500 |
| 10:09 AM | $176.42 | Down $ -0.03 | $176.44 | $176.42 | 1,800 |
| 10:08 AM | $176.45 | Up $0.02 | $176.45 | $176.42 | 900 |
| 10:06 AM | $176.43 | Up $0.04 | $176.43 | $176.39 | 600 |
| 10:06 AM | $176.43 | Up $0.00 | $176.43 | $176.39 | 0 |
| 10:05 AM | $176.39 | Up $0.03 | $176.39 | $176.36 | 400 |
| 10:04 AM | $176.36 | Up $0.03 | $176.36 | $176.32 | 900 |
| 10:03 AM | $176.33 | Up $0.05 | $176.33 | $176.29 | 400 |
| 10:01 AM | $176.28 | Up $0.01 | $176.32 | $176.27 | 4,600 |
| 10:01 AM | $176.28 | Up $0.00 | $176.32 | $176.27 | 0 |
| 10:00 AM | $176.27 | Up $0.03 | $176.27 | $176.27 | 100 |
| 09:59 AM | $176.24 | Down $ -0.03 | $176.30 | $176.23 | 1,800 |
| 09:58 AM | $176.27 | Up $0.06 | $176.27 | $176.19 | 700 |
| 09:57 AM | $176.21 | Up $0.01 | $176.21 | $176.19 | 1,100 |
| 09:56 AM | $176.20 | Up $0.00 | $176.22 | $176.17 | 800 |
| 09:55 AM | $176.20 | Down $ -0.01 | $176.20 | $176.20 | 400 |
| 09:54 AM | $176.21 | Up $0.00 | $176.21 | $176.21 | 100 |
| 09:53 AM | $176.21 | Up $0.01 | $176.24 | $176.20 | 3,700 |
| 09:52 AM | $176.20 | Down $ -0.04 | $176.22 | $176.20 | 1,400 |
| 09:51 AM | $176.24 | Up $0.02 | $176.24 | $176.24 | 100 |
| 09:50 AM | $176.22 | Up $0.01 | $176.22 | $176.15 | 4,700 |
| 09:49 AM | $176.21 | Up $0.14 | $176.21 | $176.10 | 5,300 |
| 09:47 AM | $176.07 | Up $0.06 | $176.07 | $176.03 | 300 |
| 09:47 AM | $176.07 | Up $0.00 | $176.07 | $176.03 | 0 |
| 09:46 AM | $176.01 | Up $0.01 | $176.01 | $176.01 | 200 |
| 09:45 AM | $176.00 | Down $ -0.06 | $176.05 | $175.97 | 3,000 |
| 09:44 AM | $176.06 | Up $0.06 | $176.06 | $176.01 | 500 |
| 09:43 AM | $176.00 | Up $0.01 | $176.00 | $176.00 | 200 |
| 09:42 AM | $175.99 | Down $ -0.02 | $176.01 | $175.97 | 900 |
| 09:41 AM | $176.01 | Down $ -0.02 | $176.05 | $176.01 | 2,200 |
| 09:40 AM | $176.03 | Up $0.27 | $176.03 | $175.78 | 5,900 |
| 09:37 AM | $175.76 | Down $ -0.17 | $175.83 | $175.76 | 1,000 |
| 09:37 AM | $175.76 | Up $0.00 | $175.83 | $175.76 | 0 |
| 09:37 AM | $175.76 | Up $0.00 | $175.83 | $175.76 | 0 |
| 09:35 AM | $175.93 | Down $ -0.01 | $175.94 | $175.87 | 1,200 |
| 09:35 AM | $175.93 | Up $0.00 | $175.94 | $175.87 | 0 |
| 09:33 AM | $175.94 | Down $ -0.10 | $175.96 | $175.94 | 600 |
| 09:33 AM | $175.94 | Up $0.00 | $175.96 | $175.94 | 0 |
| 09:32 AM | $176.04 | Up $0.04 | $176.06 | $175.99 | 2,400 |
| 09:31 AM | $176.00 | Up $0.18 | $176.07 | $176.00 | 600 |
| 09:30 AM | $175.82 | Down $ -0.25 | $176.00 | $175.81 | 6,500 |
| Previous close | $176.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/11/2025 | $175.99 | $176.84 | $176.84 | $175.99 | 322,100 |
| 26/11/2025 | $176.07 | $175.57 | $176.10 | $175.52 | 2,757,800 |
| 25/11/2025 | $174.62 | $174.46 | $175.15 | $174.33 | 1,339,400 |
| 24/11/2025 | $172.60 | $171.91 | $172.91 | $171.85 | 1,965,000 |
| 21/11/2025 | $170.64 | $170.55 | $171.04 | $170.06 | 994,300 |
| 20/11/2025 | $169.13 | $171.20 | $171.41 | $168.92 | 1,387,400 |
| 19/11/2025 | $171.21 | $170.39 | $171.26 | $169.90 | 955,800 |
| 18/11/2025 | $170.20 | $170.70 | $171.12 | $170.12 | 1,127,300 |
| 17/11/2025 | $171.68 | $173.08 | $173.41 | $170.88 | 2,270,700 |
| 14/11/2025 | $173.92 | $173.15 | $173.92 | $173.09 | 1,539,700 |
| 13/11/2025 | $174.20 | $175.40 | $175.62 | $173.78 | 1,385,600 |
| 12/11/2025 | $176.88 | $176.77 | $177.40 | $175.82 | 2,370,900 |
| 11/11/2025 | $175.39 | $175.86 | $176.26 | $175.39 | 728,400 |
| 10/11/2025 | $175.73 | $174.21 | $175.79 | $174.20 | 3,113,800 |
| 07/11/2025 | $173.38 | $171.83 | $173.54 | $171.43 | 1,967,100 |
| 06/11/2025 | $173.67 | $172.74 | $173.90 | $172.48 | 1,207,700 |
| 05/11/2025 | $173.21 | $173.43 | $174.18 | $172.90 | 1,647,300 |
| 04/11/2025 | $172.72 | $174.85 | $174.90 | $172.11 | 1,829,500 |
| 03/11/2025 | $175.49 | $174.46 | $175.65 | $174.32 | 1,884,900 |
| 31/10/2025 | $174.23 | $173.67 | $174.50 | $173.55 | 1,229,600 |
| 30/10/2025 | $173.05 | $172.88 | $173.15 | $172.39 | 3,596,200 |
| 29/10/2025 | $175.70 | $176.36 | $176.81 | $175.16 | 1,734,500 |
| 28/10/2025 | $177.50 | $177.80 | $178.19 | $177.36 | 3,635,600 |
| 27/10/2025 | $178.04 | $177.66 | $178.12 | $177.37 | 2,533,000 |
| 24/10/2025 | $177.23 | $176.83 | $177.28 | $176.56 | 943,000 |
| 23/10/2025 | $176.12 | $176.40 | $176.71 | $176.09 | 1,139,500 |
| 22/10/2025 | $175.76 | $175.90 | $176.03 | $175.42 | 1,898,600 |
| 21/10/2025 | $175.65 | $176.38 | $176.42 | $175.60 | 1,121,000 |
| 20/10/2025 | $176.49 | $176.70 | $176.96 | $176.38 | 716,900 |
| 17/10/2025 | $175.05 | $175.99 | $176.30 | $175.00 | 1,685,300 |
Graphs are not available, please refer to the detailed table