Find a quote
BANK OF MONTREAL
239.94 Up 1.31 (0.55 %)
Delayed : 2026/08/25 17:40:00
- Previous close $238.63
- Opening $242.00
- Today High $242.29
- Today Low $235.01
- Price Bid $239.66
- Price Ask $239.66
- 52 Weeks High $259.20
- 52 Weeks Low $159.50
- Size Bid 1
- Size Ask 3
- Volume 3,059,663
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $239.94 | Up $0.07 | $239.94 | $239.94 | 970,400 |
| 03:59 PM | $239.87 | Down $ -0.17 | $240.10 | $239.72 | 28,000 |
| 03:58 PM | $240.04 | Up $0.05 | $240.12 | $239.95 | 15,100 |
| 03:57 PM | $239.99 | Up $0.08 | $240.14 | $239.86 | 16,300 |
| 03:56 PM | $239.91 | Down $ -0.07 | $240.11 | $239.90 | 10,300 |
| 03:55 PM | $239.98 | Down $ -0.34 | $240.32 | $239.91 | 16,800 |
| 03:54 PM | $240.32 | Down $ -0.28 | $240.62 | $240.24 | 16,500 |
| 03:53 PM | $240.60 | Down $ -0.10 | $240.81 | $240.59 | 5,300 |
| 03:52 PM | $240.70 | Up $0.05 | $240.78 | $240.61 | 4,300 |
| 03:51 PM | $240.65 | Up $0.06 | $240.79 | $240.52 | 11,600 |
| 03:50 PM | $240.59 | Up $0.09 | $240.61 | $240.35 | 10,600 |
| 03:49 PM | $240.50 | Up $0.15 | $240.50 | $240.36 | 6,500 |
| 03:48 PM | $240.36 | Up $0.03 | $240.38 | $240.25 | 3,800 |
| 03:47 PM | $240.32 | Down $ -0.06 | $240.45 | $240.21 | 6,400 |
| 03:46 PM | $240.38 | Up $0.14 | $240.38 | $240.13 | 6,100 |
| 03:45 PM | $240.24 | Up $0.04 | $240.27 | $240.13 | 8,300 |
| 03:44 PM | $240.20 | Up $0.20 | $240.20 | $240.03 | 2,500 |
| 03:43 PM | $240.00 | Up $0.15 | $240.00 | $239.82 | 3,600 |
| 03:42 PM | $239.86 | Up $0.16 | $239.86 | $239.69 | 2,900 |
| 03:41 PM | $239.70 | Up $0.05 | $239.72 | $239.58 | 3,700 |
| 03:40 PM | $239.65 | Down $ -0.03 | $239.73 | $239.65 | 1,400 |
| 03:39 PM | $239.68 | Up $0.04 | $239.76 | $239.58 | 5,100 |
| 03:38 PM | $239.64 | Up $0.17 | $239.69 | $239.32 | 9,600 |
| 03:37 PM | $239.47 | Down $ -0.01 | $239.56 | $239.44 | 7,800 |
| 03:36 PM | $239.48 | Down $ -0.24 | $239.65 | $239.48 | 1,700 |
| 03:35 PM | $239.72 | Up $0.01 | $239.76 | $239.50 | 5,000 |
| 03:34 PM | $239.71 | Up $0.12 | $239.71 | $239.56 | 8,800 |
| 03:33 PM | $239.60 | Up $0.01 | $239.70 | $239.60 | 5,900 |
| 03:32 PM | $239.58 | Up $0.01 | $239.65 | $239.58 | 1,700 |
| 03:31 PM | $239.57 | Down $ -0.40 | $240.04 | $239.54 | 4,900 |
| 03:30 PM | $239.97 | Down $ -0.20 | $240.12 | $239.97 | 1,400 |
| 03:29 PM | $240.17 | Up $0.21 | $240.17 | $239.97 | 3,300 |
| 03:28 PM | $239.96 | Up $0.19 | $240.02 | $239.77 | 2,100 |
| 03:27 PM | $239.77 | Up $0.31 | $239.77 | $239.42 | 3,900 |
| 03:26 PM | $239.46 | Up $0.17 | $239.46 | $239.28 | 1,800 |
| 03:25 PM | $239.29 | Down $ -0.04 | $239.32 | $239.27 | 1,600 |
| 03:24 PM | $239.33 | Down $ -0.01 | $239.33 | $239.24 | 2,200 |
| 03:23 PM | $239.34 | Down $ -0.04 | $239.35 | $239.22 | 3,200 |
| 03:22 PM | $239.38 | Up $0.08 | $239.38 | $239.20 | 2,800 |
| 03:21 PM | $239.30 | Down $ -0.10 | $239.38 | $239.27 | 4,000 |
| 03:20 PM | $239.40 | Down $ -0.03 | $239.44 | $239.40 | 1,100 |
| 03:19 PM | $239.43 | Down $ -0.10 | $239.50 | $239.43 | 3,200 |
| 03:18 PM | $239.53 | Down $ -0.07 | $239.56 | $239.53 | 900 |
| 03:17 PM | $239.60 | Down $ -0.01 | $239.67 | $239.60 | 1,300 |
| 03:16 PM | $239.61 | Down $ -0.02 | $239.64 | $239.42 | 10,200 |
| 03:15 PM | $239.63 | Up $0.00 | $239.63 | $239.52 | 2,500 |
| 03:14 PM | $239.63 | Down $ -0.15 | $239.74 | $239.55 | 4,900 |
| 03:13 PM | $239.78 | Down $ -0.21 | $240.10 | $239.77 | 4,400 |
| 03:12 PM | $239.99 | Up $0.04 | $240.06 | $239.94 | 3,100 |
| 03:11 PM | $239.95 | Up $0.06 | $239.96 | $239.90 | 2,200 |
| 03:10 PM | $239.89 | Up $0.00 | $239.89 | $239.89 | 100 |
| 03:09 PM | $239.89 | Up $0.02 | $239.89 | $239.84 | 2,300 |
| 03:08 PM | $239.87 | Up $0.15 | $239.89 | $239.71 | 1,500 |
| 03:07 PM | $239.72 | Up $0.12 | $239.72 | $239.64 | 500 |
| 03:06 PM | $239.60 | Down $ -0.11 | $239.64 | $239.38 | 3,700 |
| 03:05 PM | $239.71 | Up $0.14 | $239.71 | $239.58 | 2,400 |
| 03:04 PM | $239.57 | Down $ -0.01 | $239.58 | $239.55 | 600 |
| 03:03 PM | $239.58 | Up $0.07 | $239.58 | $239.47 | 1,400 |
| 03:02 PM | $239.51 | Down $ -0.15 | $239.66 | $239.50 | 1,300 |
| 03:01 PM | $239.66 | Down $ -0.17 | $239.78 | $239.62 | 1,700 |
| 03:00 PM | $239.83 | Up $0.29 | $239.84 | $239.54 | 1,800 |
| 02:59 PM | $239.54 | Down $ -0.28 | $239.82 | $239.54 | 3,500 |
| 02:58 PM | $239.82 | Up $0.07 | $239.87 | $239.73 | 2,000 |
| 02:57 PM | $239.75 | Up $0.11 | $239.75 | $239.54 | 2,000 |
| 02:56 PM | $239.64 | Up $0.07 | $239.64 | $239.61 | 600 |
| 02:55 PM | $239.57 | Up $0.01 | $239.64 | $239.54 | 2,200 |
| 02:54 PM | $239.56 | Up $0.04 | $239.56 | $239.50 | 700 |
| 02:53 PM | $239.52 | Down $ -0.27 | $239.77 | $239.50 | 6,100 |
| 02:52 PM | $239.79 | Up $0.10 | $239.79 | $239.69 | 800 |
| 02:51 PM | $239.69 | Up $0.10 | $239.73 | $239.60 | 1,200 |
| 02:50 PM | $239.59 | Down $ -0.10 | $239.64 | $239.46 | 2,900 |
| 02:49 PM | $239.69 | Down $ -0.27 | $239.96 | $239.69 | 2,200 |
| 02:48 PM | $239.96 | Down $ -0.13 | $240.15 | $239.92 | 1,600 |
| 02:47 PM | $240.09 | Up $0.09 | $240.09 | $240.04 | 700 |
| 02:46 PM | $240.00 | Down $ -0.19 | $240.26 | $239.94 | 3,300 |
| 02:45 PM | $240.19 | Up $0.09 | $240.19 | $240.19 | 300 |
| 02:44 PM | $240.10 | Down $ -0.09 | $240.33 | $240.10 | 2,300 |
| 02:43 PM | $240.19 | Up $0.11 | $240.33 | $240.07 | 4,700 |
| 02:42 PM | $240.08 | Down $ -0.56 | $240.68 | $240.08 | 10,400 |
| 02:41 PM | $240.64 | Down $ -0.34 | $240.92 | $240.64 | 1,100 |
| 02:40 PM | $240.98 | Down $ -0.09 | $241.01 | $240.90 | 1,000 |
| 02:39 PM | $241.07 | Down $ -0.03 | $241.11 | $241.00 | 2,200 |
| 02:38 PM | $241.10 | Up $0.10 | $241.10 | $241.09 | 200 |
| 02:37 PM | $241.00 | Up $0.26 | $241.05 | $240.74 | 1,200 |
| 02:36 PM | $240.74 | Down $ -0.07 | $240.93 | $240.73 | 4,100 |
| 02:35 PM | $240.81 | Down $ -0.26 | $241.06 | $240.70 | 2,900 |
| 02:34 PM | $241.07 | Down $ -0.18 | $241.19 | $241.07 | 500 |
| 02:33 PM | $241.25 | Down $ -0.11 | $241.37 | $241.25 | 1,500 |
| 02:32 PM | $241.36 | Down $ -0.11 | $241.47 | $241.36 | 2,300 |
| 02:31 PM | $241.47 | Down $ -0.04 | $241.51 | $241.46 | 1,200 |
| 02:30 PM | $241.51 | Up $0.08 | $241.56 | $241.48 | 1,300 |
| 02:29 PM | $241.43 | Down $ -0.04 | $241.60 | $241.43 | 2,700 |
| 02:28 PM | $241.47 | Down $ -0.32 | $241.74 | $241.47 | 8,300 |
| 02:27 PM | $241.79 | Up $0.04 | $241.79 | $241.74 | 300 |
| 02:26 PM | $241.75 | Up $0.06 | $241.75 | $241.70 | 500 |
| 02:25 PM | $241.69 | Up $0.14 | $241.69 | $241.63 | 700 |
| 02:24 PM | $241.55 | Down $ -0.14 | $241.62 | $241.55 | 7,800 |
| 02:23 PM | $241.69 | Up $0.13 | $241.69 | $241.60 | 1,100 |
| 02:22 PM | $241.56 | Down $ -0.04 | $241.60 | $241.56 | 1,200 |
| 02:21 PM | $241.60 | Down $ -0.07 | $241.66 | $241.60 | 700 |
| 02:20 PM | $241.67 | Down $ -0.05 | $241.72 | $241.67 | 1,600 |
| 02:19 PM | $241.72 | Up $0.16 | $241.72 | $241.50 | 2,700 |
| 02:18 PM | $241.56 | Up $0.01 | $241.63 | $241.55 | 2,000 |
| 02:17 PM | $241.55 | Down $ -0.02 | $241.59 | $241.55 | 1,000 |
| 02:16 PM | $241.57 | Down $ -0.03 | $241.66 | $241.57 | 900 |
| 02:15 PM | $241.60 | Up $0.15 | $241.60 | $241.40 | 2,300 |
| 02:14 PM | $241.45 | Down $ -0.11 | $241.46 | $241.45 | 900 |
| 02:13 PM | $241.56 | Up $0.04 | $241.56 | $241.56 | 100 |
| 02:12 PM | $241.52 | Up $0.06 | $241.52 | $241.45 | 500 |
| 02:11 PM | $241.46 | Down $ -0.23 | $241.79 | $241.46 | 3,900 |
| 02:10 PM | $241.69 | Up $0.14 | $241.79 | $241.62 | 1,200 |
| 02:08 PM | $241.55 | Down $ -0.03 | $241.70 | $241.55 | 3,000 |
| 02:08 PM | $241.55 | Up $0.00 | $241.70 | $241.55 | 0 |
| 02:07 PM | $241.58 | Down $ -0.05 | $241.59 | $241.58 | 600 |
| 02:06 PM | $241.63 | Up $0.23 | $241.63 | $241.41 | 1,100 |
| 02:05 PM | $241.40 | Down $ -0.15 | $241.49 | $241.26 | 1,800 |
| 02:04 PM | $241.55 | Up $0.40 | $241.57 | $241.18 | 3,900 |
| 02:03 PM | $241.15 | Down $ -0.04 | $241.15 | $241.14 | 700 |
| 02:02 PM | $241.19 | Down $ -0.11 | $241.25 | $241.19 | 900 |
| 02:01 PM | $241.30 | Down $ -0.05 | $241.30 | $241.18 | 1,500 |
| 02:00 PM | $241.35 | Up $0.30 | $241.35 | $240.95 | 2,500 |
| 01:59 PM | $241.05 | Up $0.23 | $241.05 | $240.82 | 2,300 |
| 01:58 PM | $240.82 | Up $0.22 | $240.82 | $240.72 | 300 |
| 01:57 PM | $240.60 | Down $ -0.12 | $240.66 | $240.60 | 1,300 |
| 01:56 PM | $240.72 | Up $0.25 | $240.72 | $240.58 | 2,100 |
| 01:55 PM | $240.47 | Up $0.02 | $240.56 | $240.46 | 2,900 |
| 01:54 PM | $240.45 | Up $0.09 | $240.45 | $240.35 | 1,600 |
| 01:53 PM | $240.36 | Down $ -0.17 | $240.46 | $240.36 | 1,600 |
| 01:52 PM | $240.53 | Up $0.13 | $240.53 | $240.49 | 400 |
| 01:51 PM | $240.40 | Down $ -0.10 | $240.47 | $240.40 | 1,000 |
| 01:50 PM | $240.50 | Down $ -0.05 | $240.54 | $240.49 | 1,300 |
| 01:49 PM | $240.55 | Up $0.06 | $240.63 | $240.55 | 2,300 |
| 01:48 PM | $240.49 | Up $0.01 | $240.60 | $240.49 | 1,100 |
| 01:47 PM | $240.48 | Up $0.00 | $240.57 | $240.23 | 4,900 |
| 01:46 PM | $240.48 | Down $ -0.08 | $240.60 | $240.48 | 3,600 |
| 01:45 PM | $240.56 | Down $ -0.07 | $240.60 | $240.56 | 300 |
| 01:44 PM | $240.63 | Down $ -0.19 | $240.75 | $240.63 | 1,400 |
| 01:43 PM | $240.82 | Down $ -0.12 | $240.93 | $240.82 | 1,200 |
| 01:42 PM | $240.94 | Down $ -0.12 | $241.10 | $240.94 | 1,500 |
| 01:41 PM | $241.06 | Down $ -0.09 | $241.26 | $241.06 | 3,000 |
| 01:40 PM | $241.15 | Down $ -0.13 | $241.23 | $241.15 | 4,500 |
| 01:39 PM | $241.28 | Up $0.06 | $241.28 | $241.16 | 2,600 |
| 01:38 PM | $241.22 | Up $0.21 | $241.22 | $241.07 | 1,200 |
| 01:37 PM | $241.01 | Down $ -0.15 | $241.08 | $241.00 | 1,200 |
| 01:36 PM | $241.16 | Up $0.10 | $241.18 | $241.06 | 600 |
| 01:35 PM | $241.06 | Up $0.03 | $241.19 | $241.05 | 2,100 |
| 01:34 PM | $241.03 | Up $0.03 | $241.03 | $241.03 | 200 |
| 01:33 PM | $241.00 | Down $ -0.13 | $241.07 | $240.95 | 1,100 |
| 01:32 PM | $241.13 | Up $0.18 | $241.13 | $241.01 | 800 |
| 01:31 PM | $240.95 | Down $ -0.06 | $241.25 | $240.95 | 7,200 |
| 01:30 PM | $241.01 | Down $ -0.08 | $241.10 | $241.00 | 4,300 |
| 01:29 PM | $241.09 | Up $0.19 | $241.10 | $240.91 | 700 |
| 01:28 PM | $240.90 | Up $0.09 | $240.90 | $240.81 | 1,400 |
| 01:27 PM | $240.81 | Up $0.10 | $240.84 | $240.77 | 700 |
| 01:26 PM | $240.71 | Down $ -0.13 | $240.77 | $240.71 | 700 |
| 01:25 PM | $240.84 | Down $ -0.26 | $241.11 | $240.84 | 3,100 |
| 01:24 PM | $241.10 | Down $ -0.03 | $241.10 | $241.10 | 700 |
| 01:23 PM | $241.13 | Down $ -0.03 | $241.22 | $241.13 | 3,200 |
| 01:22 PM | $241.16 | Up $0.13 | $241.16 | $241.05 | 1,500 |
| 01:21 PM | $241.03 | Up $0.12 | $241.08 | $240.86 | 2,000 |
| 01:20 PM | $240.91 | Up $0.12 | $240.91 | $240.75 | 400 |
| 01:19 PM | $240.79 | Down $ -0.09 | $241.00 | $240.79 | 4,400 |
| 01:18 PM | $240.88 | Up $0.12 | $240.88 | $240.72 | 800 |
| 01:17 PM | $240.76 | Up $0.03 | $240.76 | $240.65 | 4,600 |
| 01:16 PM | $240.73 | Down $ -0.18 | $240.91 | $240.72 | 4,800 |
| 01:15 PM | $240.91 | Up $0.01 | $240.91 | $240.91 | 1,000 |
| 01:14 PM | $240.90 | Up $0.05 | $240.95 | $240.85 | 1,400 |
| 01:13 PM | $240.85 | Down $ -0.17 | $241.01 | $240.79 | 15,300 |
| 01:12 PM | $241.02 | Up $0.00 | $241.08 | $240.96 | 2,200 |
| 01:11 PM | $241.02 | Up $0.29 | $241.02 | $240.80 | 6,000 |
| 01:10 PM | $240.73 | Up $0.05 | $240.80 | $240.61 | 1,100 |
| 01:09 PM | $240.68 | Up $0.14 | $240.76 | $240.59 | 3,600 |
| 01:08 PM | $240.54 | Down $ -0.01 | $240.55 | $240.44 | 3,000 |
| 01:07 PM | $240.55 | Up $0.07 | $240.55 | $240.50 | 300 |
| 01:06 PM | $240.48 | Down $ -0.10 | $240.50 | $240.31 | 2,500 |
| 01:05 PM | $240.58 | Up $0.09 | $240.58 | $240.37 | 2,500 |
| 01:04 PM | $240.49 | Down $ -0.24 | $240.67 | $240.43 | 1,700 |
| 01:03 PM | $240.73 | Up $0.10 | $240.79 | $240.64 | 2,600 |
| 01:02 PM | $240.63 | Up $0.34 | $240.63 | $240.35 | 1,300 |
| 01:01 PM | $240.29 | Up $0.31 | $240.29 | $240.04 | 1,200 |
| 01:00 PM | $239.98 | Down $ -0.05 | $240.04 | $239.92 | 1,400 |
| 12:59 PM | $240.03 | Down $ -0.45 | $240.42 | $239.97 | 6,000 |
| 12:58 PM | $240.48 | Up $0.08 | $240.67 | $240.43 | 4,300 |
| 12:57 PM | $240.40 | Up $0.34 | $240.40 | $240.14 | 2,100 |
| 12:56 PM | $240.06 | Down $ -0.04 | $240.06 | $240.06 | 100 |
| 12:55 PM | $240.10 | Up $0.09 | $240.15 | $240.02 | 2,500 |
| 12:54 PM | $240.01 | Up $0.01 | $240.20 | $239.93 | 3,300 |
| 12:53 PM | $240.00 | Up $0.25 | $240.05 | $239.84 | 5,300 |
| 12:52 PM | $239.75 | Up $0.16 | $239.90 | $239.55 | 7,500 |
| 12:51 PM | $239.59 | Up $0.46 | $239.60 | $239.09 | 9,600 |
| 12:50 PM | $239.13 | Up $0.04 | $239.13 | $239.06 | 600 |
| 12:49 PM | $239.09 | Down $ -0.04 | $239.21 | $239.09 | 2,100 |
| 12:48 PM | $239.13 | Up $0.01 | $239.24 | $239.04 | 2,000 |
| 12:47 PM | $239.12 | Down $ -0.12 | $239.35 | $239.00 | 4,400 |
| 12:46 PM | $239.24 | Up $0.09 | $239.24 | $239.05 | 3,900 |
| 12:45 PM | $239.15 | Down $ -0.01 | $239.16 | $239.15 | 1,200 |
| 12:44 PM | $239.16 | Up $0.00 | $239.16 | $239.16 | 700 |
| 12:43 PM | $239.16 | Up $0.03 | $239.28 | $239.16 | 3,100 |
| 12:42 PM | $239.13 | Up $0.00 | $239.23 | $239.01 | 10,900 |
| 12:41 PM | $239.13 | Up $0.34 | $239.13 | $238.87 | 10,100 |
| 12:40 PM | $238.79 | Up $0.08 | $238.79 | $238.60 | 2,300 |
| 12:39 PM | $238.71 | Up $0.03 | $238.76 | $238.69 | 700 |
| 12:38 PM | $238.68 | Up $0.13 | $238.68 | $238.56 | 2,500 |
| 12:37 PM | $238.55 | Down $ -0.20 | $238.73 | $238.55 | 1,700 |
| 12:36 PM | $238.75 | Up $0.12 | $238.82 | $238.66 | 8,200 |
| 12:34 PM | $238.63 | Down $ -0.01 | $238.73 | $238.55 | 3,200 |
| 12:34 PM | $238.63 | Up $0.00 | $238.73 | $238.55 | 0 |
| 12:33 PM | $238.64 | Up $0.12 | $238.64 | $238.49 | 1,100 |
| 12:32 PM | $238.52 | Down $ -0.13 | $238.74 | $238.52 | 3,600 |
| 12:31 PM | $238.65 | Up $0.10 | $238.65 | $238.65 | 300 |
| 12:29 PM | $238.55 | Up $0.39 | $238.60 | $238.28 | 4,000 |
| 12:29 PM | $238.55 | Up $0.00 | $238.60 | $238.28 | 0 |
| 12:28 PM | $238.16 | Down $ -0.20 | $238.26 | $238.16 | 3,400 |
| 12:27 PM | $238.36 | Down $ -0.12 | $238.43 | $238.20 | 4,000 |
| 12:26 PM | $238.48 | Down $ -0.05 | $238.48 | $238.48 | 500 |
| 12:25 PM | $238.53 | Up $0.08 | $238.53 | $238.46 | 1,400 |
| 12:24 PM | $238.45 | Down $ -0.08 | $238.49 | $238.44 | 1,300 |
| 12:23 PM | $238.53 | Up $0.11 | $238.53 | $238.37 | 6,800 |
| 12:22 PM | $238.42 | Up $0.15 | $238.42 | $238.34 | 1,200 |
| 12:21 PM | $238.27 | Down $ -0.09 | $238.33 | $238.24 | 5,000 |
| 12:20 PM | $238.36 | Down $ -0.13 | $238.40 | $238.25 | 4,400 |
| 12:18 PM | $238.49 | Down $ -0.09 | $238.59 | $238.49 | 1,400 |
| 12:18 PM | $238.49 | Up $0.00 | $238.59 | $238.49 | 0 |
| 12:17 PM | $238.58 | Down $ -0.15 | $238.76 | $238.46 | 7,000 |
| 12:16 PM | $238.73 | Up $0.15 | $238.73 | $238.48 | 1,100 |
| 12:15 PM | $238.58 | Up $0.03 | $238.58 | $238.54 | 700 |
| 12:14 PM | $238.55 | Down $ -0.16 | $238.64 | $238.55 | 1,000 |
| 12:13 PM | $238.71 | Up $0.06 | $238.76 | $238.67 | 1,700 |
| 12:12 PM | $238.65 | Down $ -0.30 | $238.86 | $238.60 | 9,600 |
| 12:11 PM | $238.95 | Up $0.00 | $239.00 | $238.85 | 7,800 |
| 12:10 PM | $238.95 | Up $0.14 | $239.00 | $238.89 | 5,700 |
| 12:09 PM | $238.81 | Down $ -0.08 | $238.81 | $238.81 | 100 |
| 12:08 PM | $238.89 | Up $0.35 | $238.89 | $238.63 | 3,700 |
| 12:07 PM | $238.54 | Down $ -0.03 | $238.63 | $238.54 | 1,100 |
| 12:06 PM | $238.57 | Up $0.10 | $238.57 | $238.38 | 3,300 |
| 12:05 PM | $238.47 | Down $ -0.19 | $238.72 | $238.43 | 6,400 |
| 12:04 PM | $238.66 | Down $ -0.04 | $238.72 | $238.64 | 3,400 |
| 12:03 PM | $238.70 | Down $ -0.12 | $238.85 | $238.60 | 7,200 |
| 12:02 PM | $238.82 | Up $0.27 | $238.82 | $238.55 | 2,200 |
| 12:01 PM | $238.55 | Down $ -0.06 | $238.87 | $238.40 | 19,500 |
| 12:00 PM | $238.61 | Down $ -0.29 | $238.88 | $238.61 | 4,800 |
| 11:59 AM | $238.90 | Up $0.53 | $238.90 | $238.43 | 14,400 |
| 11:58 AM | $238.37 | Down $ -0.42 | $238.82 | $238.31 | 10,800 |
| 11:57 AM | $238.79 | Up $0.17 | $238.88 | $238.63 | 4,500 |
| 11:56 AM | $238.62 | Up $0.02 | $238.62 | $238.54 | 700 |
| 11:55 AM | $238.60 | Up $0.18 | $238.66 | $238.35 | 10,800 |
| 11:54 AM | $238.42 | Up $0.21 | $238.42 | $238.25 | 1,600 |
| 11:53 AM | $238.21 | Up $0.09 | $238.21 | $238.13 | 2,100 |
| 11:52 AM | $238.13 | Up $0.01 | $238.17 | $238.13 | 500 |
| 11:51 AM | $238.11 | Up $0.11 | $238.13 | $237.96 | 4,200 |
| 11:50 AM | $238.00 | Down $ -0.40 | $238.40 | $238.00 | 16,100 |
| 11:49 AM | $238.40 | Up $0.30 | $238.40 | $238.05 | 10,500 |
| 11:48 AM | $238.10 | Up $0.35 | $238.10 | $237.86 | 3,800 |
| 11:47 AM | $237.75 | Down $ -0.09 | $237.88 | $237.75 | 1,100 |
| 11:46 AM | $237.84 | Up $0.02 | $237.88 | $237.70 | 8,500 |
| 11:45 AM | $237.82 | Down $ -0.04 | $237.91 | $237.77 | 1,000 |
| 11:44 AM | $237.86 | Up $0.02 | $237.87 | $237.70 | 2,900 |
| 11:43 AM | $237.84 | Down $ -0.14 | $238.07 | $237.84 | 6,000 |
| 11:42 AM | $237.98 | Down $ -0.26 | $238.17 | $237.91 | 8,500 |
| 11:41 AM | $238.24 | Up $0.22 | $238.40 | $238.01 | 11,600 |
| 11:40 AM | $238.02 | Up $0.04 | $238.18 | $238.02 | 1,300 |
| 11:39 AM | $237.98 | Up $0.10 | $238.03 | $237.93 | 2,800 |
| 11:38 AM | $237.88 | Up $0.23 | $238.03 | $237.73 | 4,600 |
| 11:37 AM | $237.65 | Down $ -0.14 | $237.94 | $237.64 | 3,500 |
| 11:36 AM | $237.79 | Down $ -0.08 | $237.87 | $237.56 | 8,400 |
| 11:35 AM | $237.87 | Up $0.11 | $237.97 | $237.66 | 9,300 |
| 11:34 AM | $237.76 | Up $0.16 | $237.76 | $237.38 | 6,600 |
| 11:33 AM | $237.60 | Up $0.32 | $237.64 | $237.21 | 10,000 |
| 11:32 AM | $237.28 | Up $0.09 | $237.29 | $237.11 | 2,500 |
| 11:31 AM | $237.19 | Down $ -0.05 | $237.41 | $236.91 | 13,600 |
| 11:30 AM | $237.24 | Down $ -0.18 | $237.62 | $237.13 | 23,900 |
| 11:29 AM | $237.42 | Down $ -0.90 | $238.26 | $237.36 | 13,400 |
| 11:28 AM | $238.32 | Down $ -0.12 | $238.43 | $238.32 | 1,100 |
| 11:27 AM | $238.43 | Up $0.03 | $238.54 | $238.43 | 700 |
| 11:26 AM | $238.40 | Down $ -0.11 | $238.54 | $238.40 | 1,500 |
| 11:25 AM | $238.51 | Up $0.22 | $238.51 | $238.23 | 4,800 |
| 11:24 AM | $238.29 | Down $ -0.45 | $238.75 | $238.29 | 3,000 |
| 11:23 AM | $238.74 | Down $ -0.04 | $238.83 | $238.66 | 5,700 |
| 11:22 AM | $238.78 | Up $0.10 | $238.80 | $238.73 | 2,600 |
| 11:21 AM | $238.68 | Up $0.14 | $238.68 | $238.62 | 1,400 |
| 11:20 AM | $238.54 | Down $ -0.14 | $238.81 | $238.51 | 4,400 |
| 11:19 AM | $238.68 | Up $0.28 | $238.81 | $238.40 | 10,000 |
| 11:18 AM | $238.40 | Up $0.07 | $238.51 | $238.29 | 5,200 |
| 11:17 AM | $238.33 | Up $0.02 | $238.40 | $238.33 | 1,800 |
| 11:16 AM | $238.31 | Up $0.08 | $238.31 | $238.20 | 1,800 |
| 11:15 AM | $238.23 | Up $0.03 | $238.28 | $238.16 | 1,700 |
| 11:14 AM | $238.20 | Up $0.20 | $238.20 | $238.00 | 1,600 |
| 11:13 AM | $238.00 | Down $ -0.28 | $238.30 | $237.92 | 3,700 |
| 11:12 AM | $238.28 | Down $ -0.11 | $238.45 | $238.28 | 3,400 |
| 11:11 AM | $238.39 | Up $0.10 | $238.39 | $238.30 | 700 |
| 11:10 AM | $238.29 | Up $0.07 | $238.31 | $238.12 | 6,500 |
| 11:09 AM | $238.22 | Up $0.00 | $238.50 | $238.20 | 12,000 |
| 11:08 AM | $238.22 | Down $ -0.01 | $238.33 | $238.22 | 3,300 |
| 11:07 AM | $238.23 | Up $0.15 | $238.30 | $238.09 | 6,700 |
| 11:06 AM | $238.08 | Up $0.12 | $238.08 | $237.96 | 1,600 |
| 11:05 AM | $237.96 | Up $0.02 | $237.96 | $237.86 | 5,200 |
| 11:04 AM | $237.94 | Down $ -0.14 | $238.16 | $237.94 | 2,300 |
| 11:03 AM | $238.08 | Up $0.04 | $238.12 | $237.96 | 1,900 |
| 11:02 AM | $238.04 | Up $0.29 | $238.07 | $237.80 | 2,900 |
| 11:01 AM | $237.75 | Up $0.04 | $237.91 | $237.71 | 4,100 |
| 11:00 AM | $237.71 | Down $ -0.15 | $237.85 | $237.61 | 7,700 |
| 10:59 AM | $237.86 | Down $ -0.03 | $237.86 | $237.65 | 6,800 |
| 10:58 AM | $237.89 | Up $0.43 | $237.89 | $237.54 | 3,600 |
| 10:57 AM | $237.46 | Up $0.17 | $237.53 | $237.32 | 9,300 |
| 10:56 AM | $237.29 | Down $ -0.40 | $237.68 | $237.29 | 6,400 |
| 10:55 AM | $237.69 | Down $ -0.26 | $238.09 | $237.69 | 3,200 |
| 10:54 AM | $237.95 | Down $ -0.10 | $238.13 | $237.90 | 1,900 |
| 10:53 AM | $238.05 | Up $0.04 | $238.22 | $238.04 | 2,200 |
| 10:52 AM | $238.01 | Up $0.29 | $238.10 | $237.80 | 3,500 |
| 10:51 AM | $237.72 | Down $ -0.05 | $237.90 | $237.56 | 7,500 |
| 10:50 AM | $237.77 | Down $ -0.32 | $238.05 | $237.67 | 3,400 |
| 10:49 AM | $238.10 | Down $ -0.07 | $238.13 | $237.88 | 4,900 |
| 10:48 AM | $238.17 | Down $ -0.18 | $238.38 | $238.15 | 10,300 |
| 10:47 AM | $238.35 | Up $0.26 | $238.50 | $238.21 | 5,100 |
| 10:46 AM | $238.09 | Down $ -0.20 | $238.31 | $238.09 | 4,800 |
| 10:45 AM | $238.29 | Up $0.40 | $238.33 | $237.73 | 10,100 |
| 10:44 AM | $237.89 | Down $ -0.22 | $238.05 | $237.89 | 3,600 |
| 10:43 AM | $238.11 | Up $0.19 | $238.38 | $237.81 | 7,600 |
| 10:42 AM | $237.92 | Down $ -0.31 | $238.25 | $237.85 | 11,200 |
| 10:41 AM | $238.23 | Up $0.15 | $238.33 | $238.06 | 7,100 |
| 10:40 AM | $238.08 | Up $0.03 | $238.08 | $237.87 | 2,600 |
| 10:39 AM | $238.05 | Up $0.24 | $238.20 | $237.80 | 7,200 |
| 10:38 AM | $237.81 | Down $ -0.09 | $237.91 | $237.81 | 1,100 |
| 10:37 AM | $237.90 | Up $0.35 | $238.00 | $237.64 | 7,400 |
| 10:36 AM | $237.55 | Up $0.12 | $237.55 | $237.40 | 2,400 |
| 10:35 AM | $237.43 | Up $0.27 | $237.44 | $236.98 | 6,800 |
| 10:34 AM | $237.16 | Down $ -0.31 | $237.46 | $237.10 | 3,400 |
| 10:33 AM | $237.47 | Up $0.27 | $237.57 | $237.09 | 5,600 |
| 10:32 AM | $237.20 | Up $0.13 | $237.35 | $236.91 | 4,900 |
| 10:31 AM | $237.07 | Down $ -0.19 | $237.27 | $237.06 | 2,500 |
| 10:30 AM | $237.26 | Up $0.10 | $237.49 | $236.71 | 14,200 |
| 10:29 AM | $237.16 | Up $0.34 | $237.22 | $236.80 | 5,800 |
| 10:28 AM | $236.82 | Up $0.01 | $236.92 | $236.64 | 3,400 |
| 10:27 AM | $236.81 | Up $0.01 | $236.83 | $236.70 | 4,300 |
| 10:26 AM | $236.80 | Down $ -0.31 | $237.10 | $236.74 | 4,600 |
| 10:25 AM | $237.11 | Up $0.13 | $237.12 | $236.74 | 7,200 |
| 10:24 AM | $236.98 | Up $0.00 | $237.04 | $236.76 | 4,200 |
| 10:23 AM | $236.98 | Down $ -0.58 | $237.48 | $236.98 | 3,800 |
| 10:22 AM | $237.56 | Down $ -0.26 | $237.76 | $237.42 | 9,200 |
| 10:21 AM | $237.82 | Down $ -0.11 | $238.04 | $237.68 | 9,200 |
| 10:20 AM | $237.93 | Up $0.36 | $238.05 | $237.53 | 26,000 |
| 10:19 AM | $237.57 | Up $0.31 | $237.64 | $237.25 | 6,300 |
| 10:18 AM | $237.26 | Up $0.35 | $237.42 | $236.85 | 6,500 |
| 10:17 AM | $236.91 | Up $0.29 | $236.91 | $236.65 | 5,100 |
| 10:16 AM | $236.62 | Up $0.09 | $236.76 | $236.25 | 7,800 |
| 10:15 AM | $236.53 | Up $0.20 | $236.76 | $236.34 | 9,400 |
| 10:14 AM | $236.33 | Down $ -0.57 | $236.86 | $236.33 | 7,700 |
| 10:13 AM | $236.90 | Down $ -0.31 | $237.40 | $236.75 | 23,000 |
| 10:12 AM | $237.21 | Down $ -0.14 | $237.60 | $237.12 | 1,900 |
| 10:11 AM | $237.35 | Up $0.15 | $237.44 | $236.94 | 9,000 |
| 10:10 AM | $237.20 | Up $0.30 | $237.63 | $236.66 | 20,300 |
| 10:09 AM | $236.90 | Down $ -1.11 | $238.00 | $236.84 | 8,200 |
| 10:08 AM | $238.01 | Down $ -0.29 | $238.45 | $237.59 | 9,400 |
| 10:07 AM | $238.30 | Down $ -0.01 | $238.63 | $238.30 | 3,000 |
| 10:06 AM | $238.31 | Down $ -0.56 | $238.98 | $238.31 | 6,400 |
| 10:05 AM | $238.87 | Up $0.13 | $239.04 | $238.68 | 3,000 |
| 10:04 AM | $238.74 | Down $ -0.25 | $239.20 | $238.53 | 6,000 |
| 10:03 AM | $238.99 | Down $ -0.21 | $239.90 | $238.77 | 31,700 |
| 10:02 AM | $239.20 | Up $0.70 | $239.20 | $238.49 | 59,700 |
| 10:01 AM | $238.50 | Up $0.05 | $238.72 | $238.39 | 63,000 |
| 10:00 AM | $238.45 | Up $0.28 | $238.76 | $238.23 | 20,400 |
| 09:59 AM | $238.17 | Down $ -0.31 | $238.55 | $237.99 | 19,700 |
| 09:58 AM | $238.48 | Down $ -0.53 | $239.00 | $237.92 | 53,800 |
| 09:57 AM | $239.01 | Down $ -0.29 | $239.25 | $238.79 | 4,900 |
| 09:56 AM | $239.30 | Up $0.05 | $239.58 | $239.18 | 5,000 |
| 09:55 AM | $239.25 | Up $0.28 | $239.58 | $238.85 | 20,000 |
| 09:54 AM | $238.97 | Up $0.18 | $239.11 | $238.67 | 4,900 |
| 09:53 AM | $238.79 | Up $0.56 | $238.98 | $238.26 | 6,300 |
| 09:52 AM | $238.23 | Down $ -0.09 | $238.65 | $238.20 | 5,000 |
| 09:51 AM | $238.32 | Down $ -0.31 | $238.82 | $238.05 | 7,900 |
| 09:50 AM | $238.63 | Down $ -0.15 | $238.92 | $238.50 | 5,200 |
| 09:49 AM | $238.78 | Down $ -0.06 | $238.97 | $238.35 | 16,100 |
| 09:48 AM | $238.84 | Down $ -0.33 | $239.19 | $238.69 | 5,700 |
| 09:47 AM | $239.17 | Up $0.38 | $239.35 | $238.80 | 9,400 |
| 09:46 AM | $238.79 | Down $ -0.16 | $239.15 | $238.56 | 12,700 |
| 09:45 AM | $238.95 | Down $ -0.71 | $239.75 | $238.84 | 14,100 |
| 09:44 AM | $239.66 | Up $1.27 | $240.14 | $238.44 | 15,600 |
| 09:43 AM | $238.39 | Up $0.71 | $238.52 | $237.96 | 7,100 |
| 09:42 AM | $237.68 | Up $0.52 | $237.88 | $237.59 | 1,400 |
| 09:41 AM | $237.16 | Up $1.14 | $237.16 | $236.14 | 4,400 |
| 09:40 AM | $236.02 | Down $ -0.47 | $237.19 | $235.92 | 43,200 |
| 09:39 AM | $236.49 | Up $1.45 | $236.73 | $235.03 | 15,300 |
| 09:38 AM | $235.04 | Down $ -2.67 | $238.00 | $235.01 | 37,400 |
| 09:37 AM | $237.71 | Down $ -1.09 | $238.85 | $237.49 | 13,600 |
| 09:36 AM | $238.80 | Down $ -1.11 | $240.39 | $238.80 | 9,300 |
| 09:35 AM | $239.91 | Down $ -0.62 | $240.90 | $239.89 | 8,600 |
| 09:34 AM | $240.53 | Up $0.58 | $241.02 | $240.53 | 4,300 |
| 09:33 AM | $239.95 | Up $0.53 | $240.26 | $239.63 | 3,200 |
| 09:32 AM | $239.42 | Up $0.65 | $239.85 | $238.68 | 3,000 |
| 09:31 AM | $238.77 | Down $ -0.59 | $239.13 | $238.77 | 3,200 |
| 09:30 AM | $239.36 | Up $0.73 | $242.29 | $239.36 | 22,600 |
| Previous close | $238.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/08/2026 | $239.94 | $238.88 | $241.79 | $238.16 | 1,760,700 |
| 24/08/2026 | $238.63 | $239.78 | $239.94 | $237.56 | 1,919,600 |
| 21/08/2026 | $240.25 | $239.37 | $240.55 | $238.76 | 1,185,400 |
| 20/08/2026 | $238.80 | $237.39 | $239.40 | $236.89 | 1,790,500 |
| 19/08/2026 | $242.62 | $243.91 | $245.57 | $242.48 | 2,210,400 |
| 18/08/2026 | $253.90 | $253.75 | $254.07 | $252.29 | 764,200 |
| 17/08/2026 | $257.05 | $258.52 | $259.02 | $257.03 | 1,011,400 |
| 14/08/2026 | $257.88 | $255.96 | $257.88 | $255.95 | 565,500 |
| 13/08/2026 | $256.62 | $255.63 | $256.91 | $255.54 | 1,631,600 |
| 12/08/2026 | $255.87 | $255.10 | $256.76 | $254.77 | 1,071,000 |
| 11/08/2026 | $252.33 | $253.91 | $254.34 | $252.10 | 2,375,700 |
| 10/08/2026 | $253.47 | $254.96 | $254.96 | $253.35 | 2,127,700 |
| 07/08/2026 | $253.24 | $251.52 | $253.30 | $251.41 | 1,684,700 |
| 06/08/2026 | $253.46 | $253.31 | $253.79 | $252.58 | 935,700 |
| 05/08/2026 | $253.29 | $254.71 | $255.21 | $253.28 | 1,704,800 |
| 04/08/2026 | $253.05 | $254.47 | $254.89 | $252.63 | 1,883,600 |
| 31/07/2026 | $251.47 | $252.54 | $252.90 | $251.25 | 1,607,700 |
| 30/07/2026 | $250.31 | $249.67 | $250.91 | $249.60 | 759,200 |
| 29/07/2026 | $246.81 | $247.85 | $250.90 | $245.98 | 1,727,900 |
| 28/07/2026 | $254.88 | $254.32 | $254.99 | $253.84 | 3,200,600 |
| 27/07/2026 | $252.12 | $250.33 | $252.30 | $249.78 | 911,500 |
| 24/07/2026 | $250.77 | $251.41 | $251.69 | $250.13 | 1,034,600 |
| 23/07/2026 | $248.95 | $248.04 | $248.95 | $246.85 | 1,859,100 |
| 22/07/2026 | $252.26 | $252.64 | $252.88 | $251.80 | 673,900 |
| 21/07/2026 | $252.17 | $251.69 | $253.08 | $251.19 | 805,600 |
| 20/07/2026 | $250.25 | $252.02 | $252.14 | $250.23 | 1,598,800 |
| 17/07/2026 | $255.15 | $257.96 | $258.03 | $254.47 | 1,385,000 |
| 16/07/2026 | $256.44 | $257.46 | $257.74 | $255.43 | 1,165,800 |
| 15/07/2026 | $257.76 | $256.22 | $257.98 | $255.16 | 1,074,200 |
| 14/07/2026 | $254.45 | $254.42 | $255.08 | $253.50 | 858,300 |
Graphs are not available, please refer to the detailed table