Find a quote
BANK OF MONTREAL
188.81 Up 1.41 (0.75 %)
Delayed : 2026/01/29 07:01:20
- Previous close $187.40
- Opening $187.98
- Today High $190.74
- Today Low $187.34
- Price Bid $188.00
- Price Ask $188.00
- 52 Weeks High $190.74
- 52 Weeks Low $121.31
- Size Bid 2
- Size Ask 2
- Volume 6,659,502
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $188.81 | Up $0.03 | $188.81 | $188.81 | 1,633,500 |
| 03:59 PM | $188.78 | Down $ -0.05 | $188.96 | $188.73 | 20,300 |
| 03:58 PM | $188.83 | Up $0.02 | $188.83 | $188.78 | 14,600 |
| 03:57 PM | $188.81 | Down $ -0.08 | $188.94 | $188.80 | 7,500 |
| 03:56 PM | $188.89 | Up $0.06 | $189.02 | $188.78 | 11,400 |
| 03:55 PM | $188.83 | Down $ -0.49 | $189.42 | $188.66 | 49,000 |
| 03:54 PM | $189.32 | Up $0.05 | $189.36 | $189.22 | 12,600 |
| 03:53 PM | $189.27 | Up $0.08 | $189.32 | $189.20 | 7,600 |
| 03:52 PM | $189.19 | Up $0.09 | $189.25 | $189.09 | 16,400 |
| 03:51 PM | $189.10 | Down $ -0.05 | $189.19 | $189.09 | 5,500 |
| 03:50 PM | $189.15 | Up $0.43 | $189.20 | $188.75 | 36,100 |
| 03:49 PM | $188.72 | Down $ -0.11 | $188.85 | $188.66 | 19,800 |
| 03:48 PM | $188.83 | Up $0.01 | $188.86 | $188.82 | 5,800 |
| 03:47 PM | $188.82 | Down $ -0.01 | $188.84 | $188.76 | 9,100 |
| 03:46 PM | $188.83 | Up $0.04 | $188.85 | $188.80 | 10,600 |
| 03:45 PM | $188.79 | Down $ -0.01 | $188.83 | $188.70 | 17,900 |
| 03:44 PM | $188.80 | Up $0.01 | $188.85 | $188.79 | 5,800 |
| 03:43 PM | $188.79 | Up $0.00 | $188.80 | $188.75 | 7,600 |
| 03:42 PM | $188.79 | Down $ -0.05 | $188.83 | $188.79 | 1,700 |
| 03:41 PM | $188.84 | Down $ -0.04 | $188.92 | $188.82 | 4,600 |
| 03:40 PM | $188.88 | Down $ -0.03 | $188.91 | $188.84 | 5,200 |
| 03:39 PM | $188.91 | Up $0.10 | $188.92 | $188.79 | 2,500 |
| 03:38 PM | $188.81 | Down $ -0.26 | $189.07 | $188.81 | 2,600 |
| 03:37 PM | $189.07 | Up $0.10 | $189.07 | $188.90 | 7,900 |
| 03:36 PM | $188.97 | Down $ -0.03 | $189.04 | $188.94 | 12,300 |
| 03:35 PM | $189.00 | Up $0.18 | $189.00 | $188.86 | 5,300 |
| 03:34 PM | $188.82 | Down $ -0.06 | $188.94 | $188.82 | 2,700 |
| 03:33 PM | $188.88 | Up $0.07 | $188.91 | $188.77 | 4,500 |
| 03:32 PM | $188.81 | Up $0.12 | $188.81 | $188.71 | 2,700 |
| 03:31 PM | $188.69 | Up $0.10 | $188.70 | $188.59 | 2,500 |
| 03:30 PM | $188.59 | Up $0.06 | $188.60 | $188.54 | 2,400 |
| 03:29 PM | $188.53 | Down $ -0.06 | $188.61 | $188.51 | 2,100 |
| 03:28 PM | $188.58 | Up $0.06 | $188.58 | $188.51 | 1,300 |
| 03:27 PM | $188.52 | Up $0.01 | $188.52 | $188.50 | 1,100 |
| 03:26 PM | $188.51 | Down $ -0.25 | $188.79 | $188.47 | 4,300 |
| 03:25 PM | $188.77 | Down $ -0.08 | $188.81 | $188.70 | 1,800 |
| 03:24 PM | $188.84 | Down $ -0.13 | $188.96 | $188.84 | 2,200 |
| 03:23 PM | $188.97 | Up $0.02 | $189.00 | $188.93 | 5,600 |
| 03:22 PM | $188.95 | Up $0.22 | $188.95 | $188.75 | 2,700 |
| 03:21 PM | $188.73 | Up $0.06 | $188.73 | $188.64 | 1,100 |
| 03:20 PM | $188.67 | Down $ -0.19 | $188.92 | $188.67 | 7,200 |
| 03:19 PM | $188.86 | Up $0.15 | $188.86 | $188.70 | 4,300 |
| 03:18 PM | $188.71 | Up $0.15 | $188.71 | $188.54 | 6,800 |
| 03:17 PM | $188.56 | Up $0.04 | $188.57 | $188.45 | 6,100 |
| 03:16 PM | $188.52 | Up $0.07 | $188.59 | $188.48 | 4,600 |
| 03:15 PM | $188.45 | Up $0.01 | $188.45 | $188.38 | 1,600 |
| 03:14 PM | $188.44 | Up $0.03 | $188.44 | $188.38 | 15,200 |
| 03:13 PM | $188.40 | Up $0.03 | $188.40 | $188.34 | 2,100 |
| 03:12 PM | $188.37 | Down $ -0.05 | $188.41 | $188.35 | 1,000 |
| 03:11 PM | $188.42 | Down $ -0.04 | $188.47 | $188.42 | 2,500 |
| 03:10 PM | $188.46 | Up $0.06 | $188.48 | $188.41 | 1,900 |
| 03:09 PM | $188.40 | Up $0.12 | $188.41 | $188.30 | 700 |
| 03:08 PM | $188.29 | Up $0.06 | $188.29 | $188.17 | 1,800 |
| 03:07 PM | $188.23 | Up $0.03 | $188.26 | $188.19 | 5,200 |
| 03:06 PM | $188.20 | Up $0.04 | $188.20 | $188.14 | 2,100 |
| 03:05 PM | $188.16 | Up $0.10 | $188.16 | $188.02 | 1,600 |
| 03:04 PM | $188.06 | Down $ -0.04 | $188.08 | $187.92 | 5,100 |
| 03:03 PM | $188.10 | Down $ -0.10 | $188.18 | $188.10 | 1,500 |
| 03:02 PM | $188.20 | Up $0.06 | $188.20 | $188.17 | 1,200 |
| 03:01 PM | $188.14 | Up $0.00 | $188.22 | $188.14 | 1,300 |
| 03:00 PM | $188.14 | Up $0.20 | $188.14 | $187.95 | 2,600 |
| 02:59 PM | $187.94 | Down $ -0.14 | $188.17 | $187.94 | 3,400 |
| 02:58 PM | $188.08 | Up $0.00 | $188.08 | $188.03 | 2,000 |
| 02:57 PM | $188.08 | Up $0.03 | $188.10 | $188.08 | 1,100 |
| 02:56 PM | $188.05 | Down $ -0.10 | $188.12 | $188.04 | 1,400 |
| 02:55 PM | $188.15 | Up $0.17 | $188.23 | $188.00 | 8,100 |
| 02:54 PM | $187.98 | Down $ -0.08 | $188.07 | $187.98 | 3,300 |
| 02:53 PM | $188.06 | Up $0.32 | $188.06 | $187.77 | 1,800 |
| 02:52 PM | $187.74 | Up $0.04 | $187.76 | $187.72 | 1,200 |
| 02:51 PM | $187.70 | Up $0.03 | $187.72 | $187.65 | 2,000 |
| 02:50 PM | $187.67 | Down $ -0.05 | $187.72 | $187.67 | 600 |
| 02:49 PM | $187.72 | Up $0.00 | $187.80 | $187.68 | 2,500 |
| 02:48 PM | $187.72 | Up $0.15 | $187.72 | $187.56 | 1,600 |
| 02:47 PM | $187.57 | Up $0.09 | $187.61 | $187.46 | 3,300 |
| 02:46 PM | $187.48 | Up $0.06 | $187.50 | $187.43 | 2,100 |
| 02:45 PM | $187.42 | Down $ -0.04 | $187.49 | $187.34 | 10,400 |
| 02:44 PM | $187.46 | Up $0.01 | $187.47 | $187.45 | 1,100 |
| 02:43 PM | $187.45 | Down $ -0.21 | $187.66 | $187.42 | 5,300 |
| 02:42 PM | $187.66 | Down $ -0.02 | $187.74 | $187.61 | 1,000 |
| 02:41 PM | $187.68 | Down $ -0.12 | $187.84 | $187.63 | 4,700 |
| 02:40 PM | $187.80 | Up $0.08 | $187.88 | $187.73 | 2,700 |
| 02:39 PM | $187.72 | Down $ -0.15 | $187.89 | $187.69 | 1,600 |
| 02:38 PM | $187.87 | Down $ -0.12 | $187.98 | $187.83 | 2,300 |
| 02:37 PM | $187.99 | Up $0.05 | $187.99 | $187.84 | 2,200 |
| 02:36 PM | $187.94 | Down $ -0.08 | $188.00 | $187.89 | 2,000 |
| 02:35 PM | $188.02 | Up $0.14 | $188.02 | $187.89 | 2,200 |
| 02:34 PM | $187.88 | Down $ -0.18 | $188.12 | $187.71 | 21,400 |
| 02:33 PM | $188.06 | Down $ -0.37 | $188.40 | $187.80 | 28,800 |
| 02:32 PM | $188.43 | Down $ -0.10 | $188.53 | $188.24 | 9,300 |
| 02:31 PM | $188.53 | Down $ -0.11 | $188.74 | $188.50 | 12,800 |
| 02:30 PM | $188.64 | Up $0.79 | $188.65 | $187.85 | 21,400 |
| 02:29 PM | $187.85 | Down $ -0.31 | $188.26 | $187.85 | 29,500 |
| 02:28 PM | $188.16 | Up $0.08 | $188.17 | $188.09 | 900 |
| 02:27 PM | $188.08 | Down $ -0.08 | $188.12 | $188.06 | 2,000 |
| 02:26 PM | $188.16 | Down $ -0.06 | $188.25 | $188.13 | 2,600 |
| 02:25 PM | $188.22 | Down $ -0.05 | $188.27 | $188.22 | 300 |
| 02:24 PM | $188.27 | Up $0.05 | $188.27 | $188.22 | 1,900 |
| 02:23 PM | $188.22 | Up $0.10 | $188.25 | $188.13 | 4,600 |
| 02:22 PM | $188.12 | Down $ -0.06 | $188.19 | $188.09 | 4,100 |
| 02:21 PM | $188.18 | Down $ -0.09 | $188.27 | $188.18 | 2,900 |
| 02:20 PM | $188.27 | Down $ -0.06 | $188.32 | $188.27 | 1,000 |
| 02:19 PM | $188.33 | Up $0.00 | $188.35 | $188.33 | 1,100 |
| 02:18 PM | $188.33 | Up $0.00 | $188.33 | $188.29 | 1,300 |
| 02:17 PM | $188.33 | Down $ -0.07 | $188.43 | $188.33 | 1,400 |
| 02:16 PM | $188.40 | Down $ -0.25 | $188.65 | $188.37 | 3,300 |
| 02:15 PM | $188.65 | Down $ -0.16 | $188.80 | $188.64 | 4,300 |
| 02:14 PM | $188.80 | Up $0.13 | $188.80 | $188.69 | 2,400 |
| 02:13 PM | $188.67 | Up $0.00 | $188.67 | $188.61 | 2,900 |
| 02:12 PM | $188.67 | Up $0.02 | $188.67 | $188.61 | 3,800 |
| 02:11 PM | $188.65 | Up $0.00 | $188.67 | $188.58 | 1,500 |
| 02:10 PM | $188.65 | Up $0.17 | $188.65 | $188.48 | 2,600 |
| 02:09 PM | $188.48 | Up $0.00 | $188.50 | $188.44 | 1,900 |
| 02:08 PM | $188.48 | Up $0.09 | $188.48 | $188.34 | 2,300 |
| 02:07 PM | $188.39 | Up $0.11 | $188.39 | $188.31 | 1,300 |
| 02:06 PM | $188.28 | Up $0.04 | $188.28 | $188.23 | 900 |
| 02:05 PM | $188.24 | Down $ -0.02 | $188.26 | $188.24 | 700 |
| 02:04 PM | $188.26 | Up $0.04 | $188.28 | $188.19 | 1,300 |
| 02:03 PM | $188.22 | Up $0.07 | $188.25 | $188.17 | 500 |
| 02:02 PM | $188.15 | Down $ -0.10 | $188.24 | $188.10 | 1,500 |
| 02:01 PM | $188.25 | Down $ -0.12 | $188.35 | $188.18 | 3,000 |
| 02:00 PM | $188.37 | Down $ -0.06 | $188.45 | $188.33 | 4,200 |
| 01:59 PM | $188.43 | Up $0.11 | $188.44 | $188.36 | 2,100 |
| 01:58 PM | $188.32 | Up $0.02 | $188.34 | $188.26 | 1,300 |
| 01:57 PM | $188.30 | Up $0.08 | $188.31 | $188.21 | 2,100 |
| 01:56 PM | $188.22 | Up $0.11 | $188.22 | $188.08 | 4,700 |
| 01:55 PM | $188.11 | Up $0.11 | $188.11 | $187.99 | 3,000 |
| 01:54 PM | $188.00 | Down $ -0.08 | $188.08 | $188.00 | 2,200 |
| 01:53 PM | $188.08 | Down $ -0.12 | $188.19 | $188.01 | 6,500 |
| 01:52 PM | $188.20 | Down $ -0.15 | $188.34 | $188.16 | 3,600 |
| 01:51 PM | $188.35 | Down $ -0.17 | $188.51 | $188.31 | 4,200 |
| 01:50 PM | $188.52 | Down $ -0.05 | $188.56 | $188.50 | 2,500 |
| 01:49 PM | $188.57 | Down $ -0.07 | $188.61 | $188.57 | 700 |
| 01:48 PM | $188.64 | Up $0.00 | $188.64 | $188.59 | 1,000 |
| 01:47 PM | $188.64 | Down $ -0.11 | $188.75 | $188.64 | 1,000 |
| 01:46 PM | $188.75 | Up $0.03 | $188.75 | $188.71 | 700 |
| 01:45 PM | $188.72 | Down $ -0.10 | $188.80 | $188.72 | 600 |
| 01:44 PM | $188.82 | Up $0.02 | $188.84 | $188.80 | 600 |
| 01:43 PM | $188.80 | Up $0.08 | $188.80 | $188.67 | 3,800 |
| 01:42 PM | $188.72 | Up $0.01 | $188.75 | $188.70 | 1,600 |
| 01:41 PM | $188.71 | Up $0.01 | $188.72 | $188.71 | 400 |
| 01:40 PM | $188.70 | Down $ -0.08 | $188.79 | $188.69 | 2,500 |
| 01:39 PM | $188.78 | Up $0.06 | $188.78 | $188.71 | 700 |
| 01:38 PM | $188.72 | Down $ -0.07 | $188.77 | $188.72 | 1,300 |
| 01:37 PM | $188.79 | Down $ -0.03 | $188.82 | $188.76 | 1,100 |
| 01:36 PM | $188.82 | Up $0.08 | $188.83 | $188.78 | 1,600 |
| 01:35 PM | $188.74 | Down $ -0.08 | $188.80 | $188.71 | 1,500 |
| 01:34 PM | $188.82 | Down $ -0.09 | $188.89 | $188.75 | 3,200 |
| 01:33 PM | $188.91 | Up $0.03 | $188.91 | $188.91 | 200 |
| 01:32 PM | $188.88 | Up $0.03 | $188.92 | $188.78 | 4,600 |
| 01:31 PM | $188.85 | Up $0.05 | $188.85 | $188.79 | 400 |
| 01:30 PM | $188.80 | Down $ -0.01 | $188.83 | $188.78 | 1,800 |
| 01:29 PM | $188.81 | Up $0.01 | $188.81 | $188.81 | 100 |
| 01:28 PM | $188.80 | Down $ -0.06 | $188.83 | $188.80 | 400 |
| 01:27 PM | $188.86 | Up $0.03 | $188.88 | $188.84 | 1,100 |
| 01:26 PM | $188.83 | Up $0.11 | $188.83 | $188.73 | 1,500 |
| 01:25 PM | $188.72 | Up $0.01 | $188.72 | $188.70 | 400 |
| 01:24 PM | $188.71 | Up $0.05 | $188.76 | $188.65 | 1,500 |
| 01:23 PM | $188.66 | Down $ -0.03 | $188.70 | $188.66 | 600 |
| 01:22 PM | $188.69 | Down $ -0.12 | $188.80 | $188.65 | 1,300 |
| 01:21 PM | $188.81 | Up $0.10 | $188.83 | $188.74 | 1,400 |
| 01:20 PM | $188.71 | Up $0.06 | $188.71 | $188.66 | 500 |
| 01:19 PM | $188.65 | Down $ -0.02 | $188.67 | $188.60 | 4,300 |
| 01:18 PM | $188.67 | Up $0.00 | $188.68 | $188.64 | 800 |
| 01:17 PM | $188.67 | Down $ -0.04 | $188.70 | $188.67 | 300 |
| 01:16 PM | $188.71 | Up $0.01 | $188.78 | $188.71 | 900 |
| 01:15 PM | $188.70 | Down $ -0.16 | $188.85 | $188.69 | 2,800 |
| 01:14 PM | $188.86 | Down $ -0.08 | $188.91 | $188.86 | 300 |
| 01:13 PM | $188.94 | Up $0.00 | $188.94 | $188.92 | 500 |
| 01:12 PM | $188.94 | Up $0.05 | $188.94 | $188.91 | 300 |
| 01:11 PM | $188.89 | Down $ -0.11 | $189.00 | $188.85 | 2,300 |
| 01:10 PM | $189.00 | Up $0.04 | $189.00 | $188.97 | 400 |
| 01:09 PM | $188.96 | Up $0.02 | $188.99 | $188.92 | 900 |
| 01:08 PM | $188.94 | Down $ -0.15 | $189.05 | $188.92 | 2,300 |
| 01:07 PM | $189.09 | Up $0.03 | $189.15 | $189.08 | 800 |
| 01:06 PM | $189.06 | Up $0.04 | $189.06 | $189.03 | 200 |
| 01:05 PM | $189.02 | Up $0.03 | $189.02 | $188.98 | 400 |
| 01:04 PM | $188.99 | Down $ -0.04 | $189.01 | $188.99 | 600 |
| 01:03 PM | $189.03 | Up $0.00 | $189.03 | $189.02 | 700 |
| 01:02 PM | $189.03 | Up $0.08 | $189.03 | $188.96 | 400 |
| 01:01 PM | $188.95 | Up $0.05 | $188.95 | $188.91 | 400 |
| 01:00 PM | $188.90 | Up $0.02 | $188.94 | $188.85 | 2,100 |
| 12:59 PM | $188.88 | Down $ -0.13 | $189.02 | $188.86 | 2,100 |
| 12:58 PM | $189.01 | Down $ -0.05 | $189.08 | $189.00 | 1,000 |
| 12:57 PM | $189.06 | Down $ -0.11 | $189.21 | $189.06 | 1,600 |
| 12:56 PM | $189.17 | Down $ -0.02 | $189.23 | $189.17 | 900 |
| 12:55 PM | $189.19 | Down $ -0.01 | $189.21 | $189.16 | 1,200 |
| 12:54 PM | $189.20 | Up $0.05 | $189.20 | $189.16 | 600 |
| 12:53 PM | $189.15 | Up $0.04 | $189.32 | $189.13 | 5,000 |
| 12:52 PM | $189.11 | Down $ -0.02 | $189.13 | $189.11 | 1,100 |
| 12:51 PM | $189.13 | Up $0.00 | $189.17 | $189.13 | 700 |
| 12:49 PM | $189.13 | Up $0.03 | $189.14 | $189.08 | 1,700 |
| 12:49 PM | $189.13 | Up $0.00 | $189.14 | $189.08 | 0 |
| 12:48 PM | $189.10 | Up $0.02 | $189.10 | $189.04 | 1,700 |
| 12:46 PM | $189.08 | Down $ -0.04 | $189.11 | $189.07 | 1,800 |
| 12:46 PM | $189.08 | Up $0.00 | $189.11 | $189.07 | 0 |
| 12:45 PM | $189.12 | Down $ -0.05 | $189.18 | $189.12 | 1,500 |
| 12:44 PM | $189.17 | Down $ -0.01 | $189.19 | $189.17 | 500 |
| 12:43 PM | $189.18 | Up $0.01 | $189.19 | $189.18 | 400 |
| 12:42 PM | $189.17 | Up $0.02 | $189.19 | $189.15 | 1,000 |
| 12:41 PM | $189.15 | Down $ -0.05 | $189.17 | $189.14 | 1,400 |
| 12:40 PM | $189.20 | Up $0.05 | $189.22 | $189.18 | 1,100 |
| 12:39 PM | $189.15 | Down $ -0.06 | $189.18 | $189.13 | 700 |
| 12:38 PM | $189.21 | Down $ -0.04 | $189.25 | $189.18 | 1,500 |
| 12:37 PM | $189.25 | Up $0.03 | $189.25 | $189.23 | 200 |
| 12:36 PM | $189.22 | Up $0.06 | $189.26 | $189.17 | 1,000 |
| 12:35 PM | $189.16 | Up $0.08 | $189.16 | $189.08 | 1,300 |
| 12:34 PM | $189.08 | Down $ -0.16 | $189.27 | $189.08 | 2,900 |
| 12:33 PM | $189.24 | Up $0.01 | $189.25 | $189.20 | 1,600 |
| 12:32 PM | $189.23 | Down $ -0.02 | $189.23 | $189.22 | 300 |
| 12:31 PM | $189.25 | Down $ -0.14 | $189.38 | $189.22 | 1,800 |
| 12:30 PM | $189.39 | Up $0.04 | $189.40 | $189.30 | 1,500 |
| 12:29 PM | $189.35 | Up $0.11 | $189.35 | $189.26 | 1,500 |
| 12:28 PM | $189.24 | Down $ -0.02 | $189.28 | $189.24 | 500 |
| 12:27 PM | $189.26 | Up $0.05 | $189.26 | $189.24 | 200 |
| 12:26 PM | $189.21 | Down $ -0.04 | $189.27 | $189.21 | 1,100 |
| 12:25 PM | $189.25 | Up $0.01 | $189.25 | $189.21 | 300 |
| 12:24 PM | $189.24 | Down $ -0.01 | $189.34 | $189.24 | 3,500 |
| 12:23 PM | $189.25 | Down $ -0.04 | $189.31 | $189.20 | 3,300 |
| 12:22 PM | $189.29 | Up $0.03 | $189.31 | $189.24 | 1,300 |
| 12:21 PM | $189.26 | Down $ -0.04 | $189.27 | $189.26 | 500 |
| 12:20 PM | $189.30 | Up $0.01 | $189.32 | $189.29 | 1,200 |
| 12:19 PM | $189.29 | Down $ -0.02 | $189.43 | $189.26 | 3,000 |
| 12:18 PM | $189.31 | Up $0.06 | $189.31 | $189.30 | 500 |
| 12:17 PM | $189.25 | Up $0.04 | $189.25 | $189.22 | 300 |
| 12:16 PM | $189.21 | Down $ -0.01 | $189.24 | $189.19 | 1,400 |
| 12:15 PM | $189.22 | Down $ -0.11 | $189.30 | $189.22 | 1,600 |
| 12:14 PM | $189.33 | Down $ -0.03 | $189.37 | $189.33 | 500 |
| 12:12 PM | $189.36 | Up $0.09 | $189.36 | $189.29 | 1,100 |
| 12:12 PM | $189.36 | Up $0.00 | $189.36 | $189.29 | 0 |
| 12:11 PM | $189.27 | Up $0.03 | $189.33 | $189.25 | 2,900 |
| 12:10 PM | $189.24 | Up $0.08 | $189.25 | $189.19 | 1,600 |
| 12:09 PM | $189.16 | Up $0.08 | $189.16 | $189.11 | 700 |
| 12:08 PM | $189.08 | Up $0.00 | $189.11 | $189.05 | 800 |
| 12:07 PM | $189.08 | Up $0.01 | $189.08 | $189.04 | 700 |
| 12:06 PM | $189.07 | Down $ -0.06 | $189.09 | $189.06 | 1,000 |
| 12:05 PM | $189.13 | Up $0.06 | $189.13 | $189.08 | 800 |
| 12:04 PM | $189.07 | Down $ -0.03 | $189.18 | $189.07 | 2,500 |
| 12:03 PM | $189.10 | Up $0.11 | $189.10 | $189.02 | 700 |
| 12:02 PM | $188.99 | Down $ -0.06 | $189.02 | $188.94 | 1,700 |
| 12:01 PM | $189.05 | Up $0.05 | $189.05 | $189.01 | 600 |
| 12:00 PM | $189.00 | Up $0.05 | $189.00 | $188.94 | 600 |
| 11:59 AM | $188.95 | Down $ -0.15 | $189.09 | $188.89 | 4,600 |
| 11:58 AM | $189.10 | Up $0.18 | $189.12 | $188.96 | 11,300 |
| 11:57 AM | $188.92 | Up $0.36 | $188.92 | $188.57 | 23,200 |
| 11:56 AM | $188.56 | Down $ -0.01 | $188.59 | $188.56 | 800 |
| 11:55 AM | $188.58 | Up $0.03 | $188.59 | $188.55 | 1,300 |
| 11:54 AM | $188.54 | Up $0.07 | $188.54 | $188.47 | 1,500 |
| 11:53 AM | $188.47 | Up $0.07 | $188.47 | $188.42 | 1,200 |
| 11:52 AM | $188.40 | Down $ -0.01 | $188.45 | $188.37 | 4,000 |
| 11:51 AM | $188.41 | Down $ -0.05 | $188.41 | $188.41 | 600 |
| 11:50 AM | $188.46 | Up $0.04 | $188.46 | $188.43 | 1,000 |
| 11:49 AM | $188.42 | Down $ -0.06 | $188.47 | $188.42 | 1,400 |
| 11:48 AM | $188.48 | Up $0.00 | $188.49 | $188.45 | 1,700 |
| 11:47 AM | $188.48 | Up $0.00 | $188.48 | $188.42 | 1,100 |
| 11:46 AM | $188.48 | Up $0.12 | $188.48 | $188.38 | 1,200 |
| 11:45 AM | $188.36 | Down $ -0.08 | $188.39 | $188.35 | 700 |
| 11:44 AM | $188.44 | Up $0.10 | $188.48 | $188.35 | 2,800 |
| 11:43 AM | $188.34 | Up $0.10 | $188.36 | $188.19 | 3,800 |
| 11:42 AM | $188.24 | Down $ -0.12 | $188.33 | $188.22 | 1,900 |
| 11:41 AM | $188.36 | Up $0.16 | $188.36 | $188.20 | 1,600 |
| 11:40 AM | $188.20 | Up $0.04 | $188.20 | $188.16 | 700 |
| 11:39 AM | $188.16 | Down $ -0.21 | $188.36 | $188.15 | 1,800 |
| 11:38 AM | $188.37 | Up $0.08 | $188.37 | $188.33 | 800 |
| 11:37 AM | $188.29 | Up $0.04 | $188.31 | $188.26 | 1,200 |
| 11:36 AM | $188.25 | Down $ -0.12 | $188.37 | $188.20 | 2,400 |
| 11:35 AM | $188.37 | Up $0.19 | $188.44 | $188.20 | 1,600 |
| 11:34 AM | $188.18 | Down $ -0.13 | $188.28 | $188.18 | 800 |
| 11:33 AM | $188.31 | Down $ -0.01 | $188.33 | $188.21 | 2,900 |
| 11:32 AM | $188.32 | Up $0.00 | $188.32 | $188.28 | 1,200 |
| 11:31 AM | $188.32 | Down $ -0.12 | $188.41 | $188.32 | 2,100 |
| 11:30 AM | $188.44 | Down $ -0.13 | $188.54 | $188.42 | 1,200 |
| 11:29 AM | $188.57 | Up $0.02 | $188.60 | $188.55 | 2,400 |
| 11:28 AM | $188.55 | Up $0.07 | $188.55 | $188.50 | 600 |
| 11:27 AM | $188.48 | Up $0.03 | $188.48 | $188.39 | 1,900 |
| 11:26 AM | $188.45 | Down $ -0.01 | $188.51 | $188.39 | 2,300 |
| 11:25 AM | $188.46 | Down $ -0.07 | $188.56 | $188.46 | 1,600 |
| 11:24 AM | $188.53 | Down $ -0.21 | $188.65 | $188.52 | 3,900 |
| 11:23 AM | $188.74 | Down $ -0.14 | $188.88 | $188.74 | 1,500 |
| 11:22 AM | $188.88 | Down $ -0.01 | $188.88 | $188.83 | 1,300 |
| 11:21 AM | $188.89 | Up $0.03 | $188.89 | $188.85 | 1,600 |
| 11:20 AM | $188.86 | Down $ -0.11 | $188.97 | $188.84 | 3,600 |
| 11:19 AM | $188.97 | Down $ -0.06 | $189.01 | $188.94 | 7,500 |
| 11:18 AM | $189.03 | Down $ -0.09 | $189.09 | $188.98 | 1,200 |
| 11:17 AM | $189.12 | Up $0.14 | $189.14 | $188.99 | 5,800 |
| 11:16 AM | $188.98 | Up $0.08 | $188.98 | $188.88 | 3,200 |
| 11:15 AM | $188.90 | Up $0.14 | $188.90 | $188.73 | 2,700 |
| 11:14 AM | $188.76 | Up $0.17 | $188.76 | $188.56 | 2,400 |
| 11:13 AM | $188.59 | Down $ -0.04 | $188.62 | $188.56 | 1,000 |
| 11:12 AM | $188.63 | Up $0.09 | $188.63 | $188.57 | 1,700 |
| 11:11 AM | $188.54 | Up $0.06 | $188.58 | $188.48 | 3,100 |
| 11:10 AM | $188.48 | Down $ -0.05 | $188.55 | $188.44 | 3,600 |
| 11:09 AM | $188.53 | Down $ -0.10 | $188.62 | $188.53 | 1,000 |
| 11:08 AM | $188.63 | Down $ -0.05 | $188.73 | $188.59 | 2,100 |
| 11:07 AM | $188.68 | Up $0.02 | $188.69 | $188.63 | 1,200 |
| 11:06 AM | $188.66 | Down $ -0.01 | $188.69 | $188.64 | 1,000 |
| 11:05 AM | $188.67 | Up $0.02 | $188.67 | $188.57 | 3,000 |
| 11:04 AM | $188.65 | Down $ -0.02 | $188.71 | $188.65 | 900 |
| 11:03 AM | $188.67 | Up $0.07 | $188.67 | $188.63 | 1,000 |
| 11:02 AM | $188.60 | Up $0.01 | $188.62 | $188.54 | 6,400 |
| 11:01 AM | $188.59 | Down $ -0.25 | $188.85 | $188.59 | 4,600 |
| 11:00 AM | $188.84 | Up $0.21 | $188.95 | $188.65 | 8,400 |
| 10:59 AM | $188.63 | Up $0.07 | $188.63 | $188.57 | 1,300 |
| 10:58 AM | $188.56 | Up $0.10 | $188.57 | $188.44 | 2,900 |
| 10:57 AM | $188.46 | Up $0.01 | $188.52 | $188.45 | 1,400 |
| 10:56 AM | $188.45 | Down $ -0.06 | $188.57 | $188.43 | 1,200 |
| 10:55 AM | $188.51 | Down $ -0.07 | $188.63 | $188.42 | 3,000 |
| 10:54 AM | $188.58 | Up $0.11 | $188.65 | $188.45 | 2,100 |
| 10:53 AM | $188.47 | Up $0.01 | $188.60 | $188.46 | 3,500 |
| 10:52 AM | $188.46 | Up $0.15 | $188.50 | $188.29 | 1,100 |
| 10:51 AM | $188.31 | Up $0.01 | $188.33 | $188.18 | 2,600 |
| 10:50 AM | $188.30 | Up $0.29 | $188.30 | $188.04 | 5,600 |
| 10:49 AM | $188.01 | Down $ -0.39 | $188.42 | $188.00 | 12,000 |
| 10:48 AM | $188.40 | Down $ -0.26 | $188.65 | $188.31 | 8,200 |
| 10:47 AM | $188.66 | Down $ -0.24 | $188.86 | $188.58 | 7,500 |
| 10:46 AM | $188.90 | Up $0.20 | $188.92 | $188.72 | 5,800 |
| 10:45 AM | $188.70 | Up $0.31 | $188.70 | $188.39 | 4,000 |
| 10:44 AM | $188.39 | Up $0.11 | $188.46 | $188.30 | 4,000 |
| 10:43 AM | $188.28 | Up $0.27 | $188.36 | $188.00 | 6,400 |
| 10:42 AM | $188.01 | Down $ -0.13 | $188.21 | $188.00 | 14,200 |
| 10:41 AM | $188.14 | Down $ -0.20 | $188.45 | $188.13 | 9,200 |
| 10:40 AM | $188.34 | Down $ -0.13 | $188.50 | $188.34 | 5,600 |
| 10:39 AM | $188.48 | Down $ -0.05 | $188.56 | $188.45 | 1,700 |
| 10:38 AM | $188.52 | Up $0.18 | $188.52 | $188.34 | 5,800 |
| 10:37 AM | $188.34 | Down $ -0.32 | $188.68 | $188.34 | 11,300 |
| 10:36 AM | $188.66 | Down $ -0.14 | $188.81 | $188.61 | 4,900 |
| 10:35 AM | $188.80 | Down $ -0.08 | $188.92 | $188.79 | 7,800 |
| 10:34 AM | $188.88 | Down $ -0.07 | $188.95 | $188.79 | 6,500 |
| 10:33 AM | $188.95 | Down $ -0.01 | $189.01 | $188.94 | 3,900 |
| 10:32 AM | $188.96 | Down $ -0.12 | $189.10 | $188.96 | 1,300 |
| 10:31 AM | $189.08 | Down $ -0.01 | $189.11 | $189.06 | 2,200 |
| 10:30 AM | $189.09 | Up $0.09 | $189.10 | $189.03 | 4,500 |
| 10:29 AM | $189.00 | Down $ -0.01 | $189.06 | $188.98 | 1,800 |
| 10:28 AM | $189.01 | Up $0.02 | $189.01 | $188.92 | 4,000 |
| 10:27 AM | $188.99 | Up $0.09 | $189.06 | $188.85 | 6,300 |
| 10:26 AM | $188.90 | Up $0.04 | $188.99 | $188.89 | 4,200 |
| 10:25 AM | $188.86 | Up $0.01 | $188.89 | $188.77 | 7,000 |
| 10:24 AM | $188.85 | Down $ -0.08 | $189.00 | $188.85 | 3,300 |
| 10:23 AM | $188.93 | Down $ -0.10 | $189.02 | $188.93 | 3,300 |
| 10:22 AM | $189.03 | Up $0.00 | $189.04 | $188.92 | 3,600 |
| 10:21 AM | $189.03 | Down $ -0.19 | $189.27 | $188.96 | 6,700 |
| 10:20 AM | $189.22 | Down $ -0.03 | $189.29 | $189.10 | 2,900 |
| 10:19 AM | $189.25 | Up $0.16 | $189.27 | $189.08 | 2,800 |
| 10:18 AM | $189.09 | Up $0.10 | $189.09 | $189.02 | 3,200 |
| 10:17 AM | $188.99 | Up $0.21 | $189.04 | $188.79 | 7,600 |
| 10:16 AM | $188.78 | Down $ -0.06 | $188.99 | $188.78 | 3,000 |
| 10:15 AM | $188.85 | Up $0.01 | $188.90 | $188.79 | 4,300 |
| 10:14 AM | $188.83 | Up $0.00 | $188.83 | $188.68 | 5,400 |
| 10:13 AM | $188.83 | Up $0.14 | $188.95 | $188.71 | 9,200 |
| 10:12 AM | $188.69 | Up $0.21 | $188.70 | $188.48 | 11,300 |
| 10:11 AM | $188.48 | Down $ -0.31 | $188.97 | $188.11 | 23,900 |
| 10:10 AM | $188.79 | Up $0.20 | $188.81 | $188.55 | 9,700 |
| 10:09 AM | $188.59 | Up $0.13 | $188.59 | $188.51 | 2,000 |
| 10:08 AM | $188.46 | Down $ -0.03 | $188.61 | $188.45 | 4,900 |
| 10:07 AM | $188.49 | Down $ -0.45 | $188.90 | $188.49 | 4,000 |
| 10:06 AM | $188.94 | Down $ -0.28 | $189.18 | $188.88 | 6,900 |
| 10:05 AM | $189.22 | Down $ -0.18 | $189.37 | $189.20 | 2,500 |
| 10:04 AM | $189.40 | Up $0.15 | $189.40 | $189.23 | 7,600 |
| 10:03 AM | $189.25 | Down $ -0.06 | $189.34 | $189.17 | 6,900 |
| 10:02 AM | $189.31 | Down $0.00 | $189.32 | $189.23 | 3,600 |
| 10:01 AM | $189.31 | Up $0.06 | $189.44 | $189.29 | 6,900 |
| 10:00 AM | $189.25 | Down $ -0.07 | $189.34 | $189.18 | 5,900 |
| 09:59 AM | $189.33 | Down $ -0.38 | $189.71 | $189.31 | 7,000 |
| 09:58 AM | $189.70 | Down $ -0.01 | $189.76 | $189.60 | 9,400 |
| 09:57 AM | $189.71 | Down $ -0.20 | $189.91 | $189.69 | 4,500 |
| 09:56 AM | $189.91 | Up $0.14 | $189.91 | $189.73 | 4,600 |
| 09:55 AM | $189.77 | Up $0.14 | $189.81 | $189.62 | 8,800 |
| 09:54 AM | $189.63 | Up $0.13 | $189.66 | $189.44 | 6,900 |
| 09:53 AM | $189.50 | Down $ -0.25 | $189.84 | $189.36 | 12,300 |
| 09:52 AM | $189.75 | Down $ -0.34 | $189.90 | $189.62 | 10,400 |
| 09:51 AM | $190.09 | Up $0.25 | $190.10 | $189.85 | 7,200 |
| 09:50 AM | $189.84 | Up $0.18 | $189.86 | $189.66 | 4,800 |
| 09:49 AM | $189.66 | Down $ -0.46 | $190.29 | $189.66 | 19,000 |
| 09:48 AM | $190.12 | Up $0.30 | $190.20 | $189.94 | 18,800 |
| 09:47 AM | $189.83 | Down $ -0.02 | $189.93 | $189.68 | 2,400 |
| 09:46 AM | $189.85 | Down $ -0.06 | $190.04 | $189.81 | 5,500 |
| 09:45 AM | $189.91 | Up $0.24 | $190.10 | $189.60 | 17,700 |
| 09:44 AM | $189.67 | Up $0.03 | $189.67 | $189.30 | 3,900 |
| 09:43 AM | $189.64 | Down $ -0.04 | $189.64 | $189.34 | 4,900 |
| 09:42 AM | $189.68 | Down $ -0.19 | $189.87 | $189.58 | 1,400 |
| 09:41 AM | $189.87 | Up $0.00 | $189.88 | $189.65 | 3,300 |
| 09:40 AM | $189.87 | Down $ -0.35 | $190.20 | $189.74 | 3,300 |
| 09:39 AM | $190.22 | Down $ -0.27 | $190.59 | $190.21 | 16,300 |
| 09:38 AM | $190.49 | Down $ -0.20 | $190.70 | $190.40 | 6,500 |
| 09:37 AM | $190.69 | Up $0.43 | $190.74 | $190.13 | 18,500 |
| 09:36 AM | $190.26 | Down $ -0.22 | $190.55 | $190.16 | 7,300 |
| 09:35 AM | $190.48 | Up $0.08 | $190.48 | $190.13 | 8,700 |
| 09:34 AM | $190.40 | Up $0.43 | $190.40 | $189.54 | 66,700 |
| 09:33 AM | $189.97 | Up $0.85 | $189.97 | $188.82 | 25,000 |
| 09:32 AM | $189.12 | Up $0.83 | $189.12 | $188.36 | 24,800 |
| 09:31 AM | $188.29 | Up $0.16 | $188.29 | $188.09 | 1,900 |
| 09:30 AM | $188.13 | Up $0.73 | $188.28 | $187.92 | 4,100 |
| Previous close | $187.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/01/2026 | $188.81 | $188.96 | $189.43 | $187.34 | 2,469,600 |
| 27/01/2026 | $187.40 | $187.39 | $187.57 | $187.06 | 939,900 |
| 26/01/2026 | $187.61 | $187.41 | $187.93 | $187.00 | 1,725,200 |
| 23/01/2026 | $188.62 | $188.18 | $188.66 | $186.97 | 2,282,400 |
| 22/01/2026 | $191.15 | $189.98 | $191.51 | $189.90 | 1,766,100 |
| 21/01/2026 | $187.66 | $186.71 | $188.82 | $186.71 | 1,231,700 |
| 20/01/2026 | $185.82 | $187.30 | $187.65 | $184.80 | 1,607,500 |
| 19/01/2026 | $188.64 | $189.21 | $189.35 | $188.47 | 468,000 |
| 16/01/2026 | $189.81 | $190.85 | $190.85 | $189.40 | 1,815,000 |
| 15/01/2026 | $187.44 | $186.28 | $187.44 | $186.13 | 662,800 |
| 14/01/2026 | $185.09 | $184.10 | $185.09 | $183.87 | 1,415,000 |
| 13/01/2026 | $183.60 | $183.56 | $183.93 | $182.90 | 2,211,300 |
| 12/01/2026 | $185.94 | $184.97 | $186.00 | $184.36 | 2,165,800 |
| 09/01/2026 | $184.56 | $185.75 | $185.99 | $183.90 | 2,853,600 |
| 08/01/2026 | $184.86 | $185.79 | $185.82 | $184.78 | 2,899,100 |
| 07/01/2026 | $183.27 | $183.81 | $183.95 | $182.70 | 2,152,600 |
| 06/01/2026 | $183.69 | $184.87 | $185.67 | $183.66 | 3,075,700 |
| 05/01/2026 | $184.59 | $184.70 | $184.78 | $184.09 | 1,661,700 |
| 02/01/2026 | $181.61 | $179.71 | $181.61 | $179.19 | 1,460,600 |
| 31/12/2025 | $178.25 | $178.33 | $178.71 | $177.91 | 789,900 |
| 30/12/2025 | $178.75 | $179.12 | $179.49 | $178.69 | 1,248,200 |
| 29/12/2025 | $179.81 | $179.74 | $180.52 | $179.45 | 1,092,500 |
| 24/12/2025 | $178.40 | $178.95 | $179.29 | $178.40 | 155,200 |
| 23/12/2025 | $178.43 | $179.14 | $179.32 | $178.25 | 783,900 |
| 22/12/2025 | $178.46 | $179.10 | $179.37 | $178.34 | 1,818,600 |
| 19/12/2025 | $178.98 | $179.26 | $179.72 | $178.27 | 2,734,800 |
| 18/12/2025 | $177.68 | $177.79 | $178.14 | $177.28 | 711,800 |
| 17/12/2025 | $177.03 | $176.70 | $177.07 | $176.31 | 837,800 |
| 16/12/2025 | $179.57 | $179.41 | $180.12 | $178.92 | 1,322,600 |
| 15/12/2025 | $181.91 | $182.22 | $182.22 | $181.43 | 728,200 |
Graphs are not available, please refer to the detailed table