Find a quote
BANK OF MONTREAL
195.15 Up 2.22 (1.14 %)
Delayed : 2026/02/18 17:40:00
- Previous close $192.93
- Opening $194.06
- Today High $195.83
- Today Low $193.91
- Price Bid $195.07
- Price Ask $195.07
- 52 Weeks High $198.68
- 52 Weeks Low $121.31
- Size Bid 1
- Size Ask 2
- Volume 1,184,029
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $195.15 | Up $0.01 | $195.15 | $195.15 | 610,000 |
| 03:59 PM | $195.14 | Down $ -0.15 | $195.32 | $195.10 | 12,600 |
| 03:58 PM | $195.29 | Up $0.00 | $195.33 | $195.22 | 8,500 |
| 03:57 PM | $195.29 | Up $0.06 | $195.29 | $195.22 | 2,500 |
| 03:56 PM | $195.23 | Down $ -0.03 | $195.24 | $195.11 | 4,800 |
| 03:55 PM | $195.25 | Up $0.04 | $195.26 | $195.17 | 5,200 |
| 03:54 PM | $195.21 | Up $0.01 | $195.26 | $195.18 | 6,300 |
| 03:53 PM | $195.20 | Up $0.01 | $195.20 | $195.17 | 1,500 |
| 03:52 PM | $195.19 | Down $ -0.06 | $195.21 | $195.16 | 2,100 |
| 03:51 PM | $195.25 | Up $0.07 | $195.25 | $195.18 | 2,200 |
| 03:50 PM | $195.18 | Down $ -0.05 | $195.29 | $195.14 | 3,600 |
| 03:49 PM | $195.23 | Up $0.00 | $195.23 | $195.23 | 600 |
| 03:48 PM | $195.23 | Down $ -0.06 | $195.27 | $195.18 | 1,900 |
| 03:47 PM | $195.30 | Down $ -0.03 | $195.30 | $195.27 | 500 |
| 03:46 PM | $195.32 | Up $0.06 | $195.32 | $195.26 | 2,000 |
| 03:45 PM | $195.26 | Down $ -0.06 | $195.28 | $195.21 | 3,900 |
| 03:44 PM | $195.32 | Down $ -0.06 | $195.39 | $195.22 | 5,600 |
| 03:43 PM | $195.39 | Down $ -0.03 | $195.42 | $195.39 | 2,500 |
| 03:42 PM | $195.42 | Up $0.01 | $195.42 | $195.41 | 300 |
| 03:41 PM | $195.41 | Up $0.05 | $195.41 | $195.41 | 200 |
| 03:40 PM | $195.36 | Down $ -0.05 | $195.40 | $195.36 | 2,000 |
| 03:39 PM | $195.41 | Up $0.01 | $195.41 | $195.40 | 200 |
| 03:38 PM | $195.40 | Up $0.06 | $195.41 | $195.35 | 1,300 |
| 03:37 PM | $195.34 | Up $0.06 | $195.34 | $195.26 | 1,900 |
| 03:36 PM | $195.28 | Up $0.11 | $195.28 | $195.24 | 2,500 |
| 03:35 PM | $195.17 | Down $ -0.05 | $195.20 | $195.16 | 700 |
| 03:34 PM | $195.22 | Up $0.05 | $195.22 | $195.17 | 1,900 |
| 03:33 PM | $195.17 | Up $0.03 | $195.17 | $195.12 | 800 |
| 03:32 PM | $195.14 | Up $0.02 | $195.18 | $195.14 | 500 |
| 03:31 PM | $195.12 | Up $0.02 | $195.12 | $195.12 | 200 |
| 03:30 PM | $195.10 | Up $0.04 | $195.10 | $195.02 | 700 |
| 03:29 PM | $195.06 | Up $0.09 | $195.06 | $195.01 | 800 |
| 03:28 PM | $194.97 | Up $0.03 | $194.97 | $194.92 | 1,300 |
| 03:26 PM | $194.94 | Up $0.04 | $194.94 | $194.86 | 3,700 |
| 03:26 PM | $194.94 | Up $0.00 | $194.94 | $194.86 | 0 |
| 03:25 PM | $194.90 | Down $ -0.09 | $194.94 | $194.90 | 4,400 |
| 03:23 PM | $194.99 | Up $0.05 | $194.99 | $194.94 | 2,100 |
| 03:23 PM | $194.99 | Up $0.00 | $194.99 | $194.94 | 0 |
| 03:22 PM | $194.94 | Down $ -0.04 | $194.98 | $194.94 | 1,900 |
| 03:21 PM | $194.98 | Up $0.00 | $195.02 | $194.98 | 1,400 |
| 03:20 PM | $194.98 | Down $ -0.03 | $195.04 | $194.98 | 11,100 |
| 03:19 PM | $195.01 | Down $ -0.17 | $195.12 | $195.01 | 1,000 |
| 03:18 PM | $195.18 | Up $0.06 | $195.18 | $195.14 | 400 |
| 03:17 PM | $195.12 | Up $0.04 | $195.12 | $195.12 | 100 |
| 03:16 PM | $195.08 | Down $ -0.10 | $195.15 | $195.08 | 500 |
| 03:15 PM | $195.18 | Up $0.03 | $195.18 | $195.18 | 100 |
| 03:14 PM | $195.15 | Down $0.00 | $195.15 | $195.15 | 100 |
| 03:13 PM | $195.15 | Up $0.07 | $195.15 | $195.07 | 400 |
| 03:12 PM | $195.08 | Down $ -0.06 | $195.15 | $195.08 | 800 |
| 03:11 PM | $195.14 | Up $0.03 | $195.14 | $195.14 | 100 |
| 03:10 PM | $195.11 | Down $ -0.07 | $195.18 | $195.11 | 400 |
| 03:09 PM | $195.18 | Up $0.04 | $195.18 | $195.18 | 100 |
| 03:08 PM | $195.14 | Up $0.13 | $195.14 | $195.01 | 1,200 |
| 03:07 PM | $195.01 | Up $0.03 | $195.01 | $195.01 | 100 |
| 03:06 PM | $194.98 | Down $ -0.13 | $195.08 | $194.98 | 4,700 |
| 03:05 PM | $195.11 | Up $0.04 | $195.11 | $195.11 | 100 |
| 03:04 PM | $195.07 | Down $ -0.07 | $195.15 | $195.07 | 400 |
| 03:03 PM | $195.14 | Down $ -0.06 | $195.19 | $195.14 | 1,400 |
| 03:02 PM | $195.20 | Down $ -0.04 | $195.20 | $195.20 | 100 |
| 03:01 PM | $195.24 | Up $0.11 | $195.24 | $195.20 | 300 |
| 03:00 PM | $195.13 | Up $0.00 | $195.20 | $195.13 | 900 |
| 02:59 PM | $195.13 | Up $0.11 | $195.13 | $195.09 | 400 |
| 02:58 PM | $195.02 | Down $ -0.01 | $195.02 | $195.02 | 100 |
| 02:57 PM | $195.03 | Down $ -0.07 | $195.03 | $195.03 | 100 |
| 02:56 PM | $195.10 | Down $ -0.01 | $195.10 | $195.04 | 1,000 |
| 02:55 PM | $195.11 | Down $ -0.06 | $195.13 | $195.07 | 300 |
| 02:54 PM | $195.17 | Down $ -0.04 | $195.18 | $195.17 | 200 |
| 02:53 PM | $195.21 | Down $ -0.04 | $195.25 | $195.21 | 600 |
| 02:52 PM | $195.25 | Down $ -0.06 | $195.28 | $195.25 | 900 |
| 02:51 PM | $195.31 | Up $0.11 | $195.31 | $195.24 | 500 |
| 02:50 PM | $195.20 | Down $ -0.01 | $195.20 | $195.20 | 100 |
| 02:49 PM | $195.21 | Down $ -0.04 | $195.21 | $195.21 | 100 |
| 02:48 PM | $195.25 | Up $0.00 | $195.27 | $195.25 | 400 |
| 02:47 PM | $195.25 | Up $0.00 | $195.29 | $195.25 | 200 |
| 02:46 PM | $195.25 | Up $0.05 | $195.25 | $195.22 | 300 |
| 02:45 PM | $195.20 | Up $0.05 | $195.20 | $195.14 | 1,200 |
| 02:44 PM | $195.15 | Down $ -0.05 | $195.15 | $195.15 | 100 |
| 02:43 PM | $195.20 | Up $0.06 | $195.20 | $195.14 | 1,400 |
| 02:42 PM | $195.14 | Down $ -0.07 | $195.15 | $195.14 | 300 |
| 02:41 PM | $195.21 | Up $0.12 | $195.21 | $195.14 | 400 |
| 02:40 PM | $195.09 | Down $ -0.05 | $195.12 | $195.09 | 300 |
| 02:39 PM | $195.14 | Up $0.08 | $195.14 | $195.01 | 900 |
| 02:38 PM | $195.06 | Down $ -0.02 | $195.14 | $195.06 | 1,400 |
| 02:36 PM | $195.08 | Down $ -0.04 | $195.08 | $195.03 | 1,200 |
| 02:36 PM | $195.08 | Up $0.00 | $195.08 | $195.03 | 0 |
| 02:35 PM | $195.12 | Down $ -0.09 | $195.18 | $195.12 | 500 |
| 02:34 PM | $195.21 | Down $ -0.04 | $195.21 | $195.20 | 200 |
| 02:33 PM | $195.25 | Down $ -0.03 | $195.26 | $195.25 | 800 |
| 02:32 PM | $195.28 | Up $0.06 | $195.28 | $195.25 | 300 |
| 02:31 PM | $195.22 | Down $ -0.10 | $195.29 | $195.22 | 1,200 |
| 02:30 PM | $195.32 | Down $ -0.01 | $195.33 | $195.27 | 1,300 |
| 02:29 PM | $195.33 | Down $ -0.07 | $195.40 | $195.33 | 1,400 |
| 02:28 PM | $195.40 | Down $ -0.01 | $195.44 | $195.40 | 400 |
| 02:27 PM | $195.41 | Down $ -0.01 | $195.42 | $195.37 | 4,200 |
| 02:26 PM | $195.42 | Up $0.08 | $195.42 | $195.42 | 100 |
| 02:25 PM | $195.34 | Down $ -0.03 | $195.38 | $195.34 | 200 |
| 02:24 PM | $195.37 | Up $0.08 | $195.37 | $195.36 | 400 |
| 02:23 PM | $195.29 | Down $ -0.07 | $195.36 | $195.29 | 1,000 |
| 02:22 PM | $195.36 | Up $0.04 | $195.36 | $195.26 | 1,900 |
| 02:21 PM | $195.32 | Up $0.21 | $195.32 | $195.15 | 1,300 |
| 02:20 PM | $195.11 | Down $ -0.07 | $195.18 | $195.10 | 2,000 |
| 02:19 PM | $195.18 | Up $0.04 | $195.18 | $195.14 | 600 |
| 02:17 PM | $195.14 | Down $ -0.03 | $195.17 | $195.13 | 800 |
| 02:17 PM | $195.14 | Up $0.00 | $195.17 | $195.13 | 0 |
| 02:16 PM | $195.17 | Up $0.03 | $195.17 | $195.17 | 100 |
| 02:15 PM | $195.14 | Up $0.02 | $195.14 | $195.09 | 200 |
| 02:14 PM | $195.12 | Down $ -0.04 | $195.18 | $195.12 | 300 |
| 02:13 PM | $195.16 | Down $ -0.09 | $195.22 | $195.16 | 1,100 |
| 02:12 PM | $195.25 | Down $ -0.03 | $195.25 | $195.25 | 100 |
| 02:11 PM | $195.27 | Up $0.14 | $195.27 | $195.21 | 700 |
| 02:10 PM | $195.13 | Down $ -0.04 | $195.20 | $195.13 | 200 |
| 02:09 PM | $195.17 | Up $0.04 | $195.17 | $195.17 | 100 |
| 02:08 PM | $195.13 | Down $ -0.04 | $195.13 | $195.13 | 200 |
| 02:07 PM | $195.17 | Down $ -0.04 | $195.21 | $195.17 | 200 |
| 02:06 PM | $195.21 | Up $0.05 | $195.21 | $195.21 | 100 |
| 02:05 PM | $195.16 | Down $ -0.08 | $195.25 | $195.16 | 400 |
| 02:04 PM | $195.24 | Up $0.04 | $195.24 | $195.24 | 100 |
| 02:02 PM | $195.20 | Down $ -0.03 | $195.20 | $195.20 | 100 |
| 02:02 PM | $195.20 | Up $0.00 | $195.20 | $195.20 | 0 |
| 02:01 PM | $195.23 | Down $ -0.08 | $195.28 | $195.23 | 600 |
| 02:00 PM | $195.31 | Up $0.03 | $195.35 | $195.20 | 1,200 |
| 01:59 PM | $195.28 | Down $ -0.05 | $195.34 | $195.28 | 1,300 |
| 01:58 PM | $195.33 | Up $0.21 | $195.33 | $195.12 | 2,300 |
| 01:57 PM | $195.12 | Down $ -0.08 | $195.20 | $195.12 | 500 |
| 01:56 PM | $195.20 | Up $0.05 | $195.20 | $195.12 | 2,000 |
| 01:55 PM | $195.15 | Up $0.03 | $195.15 | $195.15 | 100 |
| 01:54 PM | $195.12 | Up $0.07 | $195.12 | $195.09 | 1,800 |
| 01:53 PM | $195.05 | Down $ -0.05 | $195.08 | $195.05 | 500 |
| 01:52 PM | $195.10 | Down $ -0.08 | $195.18 | $195.10 | 500 |
| 01:51 PM | $195.18 | Down $ -0.07 | $195.21 | $195.18 | 400 |
| 01:50 PM | $195.25 | Down $ -0.09 | $195.30 | $195.25 | 200 |
| 01:49 PM | $195.34 | Down $ -0.06 | $195.37 | $195.34 | 1,100 |
| 01:48 PM | $195.40 | Up $0.11 | $195.40 | $195.35 | 500 |
| 01:47 PM | $195.29 | Up $0.01 | $195.34 | $195.28 | 900 |
| 01:46 PM | $195.28 | Down $ -0.12 | $195.44 | $195.28 | 2,100 |
| 01:45 PM | $195.40 | Up $0.00 | $195.40 | $195.40 | 100 |
| 01:44 PM | $195.40 | Up $0.02 | $195.40 | $195.40 | 100 |
| 01:43 PM | $195.39 | Up $0.01 | $195.39 | $195.35 | 1,000 |
| 01:42 PM | $195.37 | Down $ -0.09 | $195.47 | $195.37 | 1,300 |
| 01:40 PM | $195.46 | Up $0.03 | $195.46 | $195.46 | 100 |
| 01:40 PM | $195.46 | Up $0.00 | $195.46 | $195.46 | 0 |
| 01:38 PM | $195.43 | Up $0.04 | $195.43 | $195.43 | 100 |
| 01:38 PM | $195.43 | Up $0.00 | $195.43 | $195.43 | 0 |
| 01:37 PM | $195.39 | Down $ -0.01 | $195.43 | $195.39 | 500 |
| 01:36 PM | $195.40 | Up $0.08 | $195.40 | $195.40 | 100 |
| 01:35 PM | $195.32 | Up $0.01 | $195.35 | $195.32 | 200 |
| 01:34 PM | $195.31 | Up $0.20 | $195.31 | $195.18 | 700 |
| 01:33 PM | $195.11 | Up $0.01 | $195.18 | $195.08 | 2,300 |
| 01:32 PM | $195.10 | Down $ -0.11 | $195.21 | $195.10 | 700 |
| 01:31 PM | $195.21 | Up $0.01 | $195.28 | $195.21 | 800 |
| 01:29 PM | $195.20 | Up $0.04 | $195.24 | $195.15 | 1,300 |
| 01:29 PM | $195.20 | Up $0.00 | $195.24 | $195.15 | 0 |
| 01:28 PM | $195.16 | Down $ -0.16 | $195.22 | $195.16 | 700 |
| 01:27 PM | $195.32 | Down $ -0.12 | $195.40 | $195.31 | 1,500 |
| 01:26 PM | $195.44 | Down $ -0.14 | $195.48 | $195.44 | 200 |
| 01:24 PM | $195.58 | Up $0.00 | $195.58 | $195.50 | 400 |
| 01:24 PM | $195.58 | Up $0.00 | $195.58 | $195.50 | 0 |
| 01:23 PM | $195.58 | Down $ -0.19 | $195.77 | $195.58 | 5,300 |
| 01:21 PM | $195.77 | Up $0.04 | $195.77 | $195.77 | 200 |
| 01:21 PM | $195.77 | Up $0.00 | $195.77 | $195.77 | 0 |
| 01:19 PM | $195.73 | Down $ -0.04 | $195.76 | $195.73 | 400 |
| 01:19 PM | $195.73 | Up $0.00 | $195.76 | $195.73 | 0 |
| 01:18 PM | $195.77 | Up $0.13 | $195.77 | $195.60 | 2,900 |
| 01:17 PM | $195.64 | Up $0.05 | $195.64 | $195.52 | 1,600 |
| 01:13 PM | $195.59 | Up $0.05 | $195.59 | $195.52 | 200 |
| 01:13 PM | $195.59 | Up $0.00 | $195.59 | $195.52 | 0 |
| 01:13 PM | $195.59 | Up $0.00 | $195.59 | $195.52 | 0 |
| 01:13 PM | $195.59 | Up $0.00 | $195.59 | $195.52 | 0 |
| 01:12 PM | $195.54 | Down $ -0.04 | $195.54 | $195.54 | 300 |
| 01:10 PM | $195.58 | Down $ -0.02 | $195.60 | $195.53 | 2,600 |
| 01:10 PM | $195.58 | Up $0.00 | $195.60 | $195.53 | 0 |
| 01:09 PM | $195.60 | Down $ -0.09 | $195.66 | $195.60 | 5,900 |
| 01:08 PM | $195.69 | Down $ -0.03 | $195.69 | $195.69 | 100 |
| 01:07 PM | $195.72 | Down $ -0.09 | $195.80 | $195.70 | 1,500 |
| 01:06 PM | $195.81 | Up $0.03 | $195.82 | $195.79 | 2,600 |
| 01:05 PM | $195.78 | Up $0.00 | $195.78 | $195.76 | 300 |
| 01:04 PM | $195.78 | Down $ -0.01 | $195.79 | $195.75 | 1,500 |
| 01:03 PM | $195.79 | Down $ -0.02 | $195.79 | $195.79 | 200 |
| 01:02 PM | $195.81 | Up $0.01 | $195.83 | $195.80 | 3,200 |
| 01:01 PM | $195.80 | Down $ -0.02 | $195.82 | $195.80 | 8,000 |
| 01:00 PM | $195.82 | Up $0.02 | $195.83 | $195.81 | 11,400 |
| 12:59 PM | $195.80 | Up $0.00 | $195.80 | $195.80 | 1,000 |
| 12:58 PM | $195.80 | Up $0.00 | $195.80 | $195.80 | 200 |
| 12:57 PM | $195.80 | Up $0.09 | $195.81 | $195.77 | 4,900 |
| 12:56 PM | $195.71 | Up $0.00 | $195.72 | $195.71 | 500 |
| 12:55 PM | $195.71 | Down $ -0.02 | $195.75 | $195.71 | 200 |
| 12:54 PM | $195.73 | Down $ -0.10 | $195.83 | $195.72 | 2,300 |
| 12:52 PM | $195.83 | Up $0.02 | $195.83 | $195.80 | 200 |
| 12:52 PM | $195.83 | Up $0.00 | $195.83 | $195.80 | 0 |
| 12:51 PM | $195.81 | Up $0.06 | $195.81 | $195.75 | 2,400 |
| 12:50 PM | $195.75 | Up $0.02 | $195.75 | $195.75 | 600 |
| 12:49 PM | $195.73 | Down $ -0.02 | $195.77 | $195.69 | 1,700 |
| 12:48 PM | $195.75 | Up $0.08 | $195.75 | $195.69 | 1,300 |
| 12:47 PM | $195.67 | Up $0.09 | $195.67 | $195.58 | 4,400 |
| 12:46 PM | $195.58 | Up $0.00 | $195.58 | $195.58 | 200 |
| 12:45 PM | $195.58 | Down $ -0.01 | $195.58 | $195.58 | 100 |
| 12:43 PM | $195.59 | Up $0.07 | $195.59 | $195.59 | 100 |
| 12:43 PM | $195.59 | Up $0.00 | $195.59 | $195.59 | 0 |
| 12:41 PM | $195.52 | Down $ -0.02 | $195.54 | $195.52 | 300 |
| 12:41 PM | $195.52 | Up $0.00 | $195.54 | $195.52 | 0 |
| 12:40 PM | $195.54 | Down $ -0.03 | $195.54 | $195.54 | 200 |
| 12:39 PM | $195.57 | Up $0.05 | $195.57 | $195.46 | 700 |
| 12:38 PM | $195.52 | Up $0.03 | $195.52 | $195.52 | 900 |
| 12:37 PM | $195.49 | Down $ -0.02 | $195.55 | $195.49 | 2,300 |
| 12:34 PM | $195.51 | Down $ -0.06 | $195.56 | $195.51 | 800 |
| 12:34 PM | $195.51 | Up $0.00 | $195.56 | $195.51 | 0 |
| 12:34 PM | $195.51 | Up $0.00 | $195.56 | $195.51 | 0 |
| 12:33 PM | $195.57 | Up $0.00 | $195.57 | $195.57 | 100 |
| 12:32 PM | $195.57 | Up $0.03 | $195.60 | $195.57 | 2,700 |
| 12:31 PM | $195.54 | Up $0.05 | $195.59 | $195.52 | 1,100 |
| 12:30 PM | $195.49 | Up $0.00 | $195.52 | $195.49 | 1,300 |
| 12:29 PM | $195.49 | Down $0.00 | $195.49 | $195.48 | 800 |
| 12:28 PM | $195.49 | Down $ -0.06 | $195.56 | $195.46 | 11,600 |
| 12:27 PM | $195.55 | Up $0.01 | $195.55 | $195.49 | 2,500 |
| 12:26 PM | $195.54 | Up $0.03 | $195.56 | $195.50 | 300 |
| 12:25 PM | $195.51 | Down $ -0.03 | $195.54 | $195.50 | 600 |
| 12:24 PM | $195.54 | Down $ -0.01 | $195.57 | $195.54 | 300 |
| 12:23 PM | $195.55 | Down $ -0.01 | $195.55 | $195.53 | 500 |
| 12:22 PM | $195.56 | Down $ -0.04 | $195.58 | $195.56 | 700 |
| 12:21 PM | $195.60 | Up $0.09 | $195.60 | $195.57 | 300 |
| 12:20 PM | $195.51 | Up $0.09 | $195.51 | $195.46 | 1,400 |
| 12:19 PM | $195.42 | Up $0.03 | $195.42 | $195.35 | 800 |
| 12:18 PM | $195.39 | Down $ -0.10 | $195.47 | $195.39 | 800 |
| 12:17 PM | $195.49 | Down $ -0.06 | $195.57 | $195.48 | 500 |
| 12:16 PM | $195.55 | Down $ -0.10 | $195.67 | $195.55 | 1,800 |
| 12:15 PM | $195.65 | Down $ -0.01 | $195.71 | $195.65 | 1,000 |
| 12:14 PM | $195.66 | Up $0.07 | $195.66 | $195.66 | 100 |
| 12:13 PM | $195.59 | Up $0.07 | $195.59 | $195.58 | 300 |
| 12:12 PM | $195.52 | Down $ -0.13 | $195.69 | $195.52 | 2,900 |
| 12:11 PM | $195.65 | Up $0.06 | $195.65 | $195.60 | 2,700 |
| 12:10 PM | $195.59 | Up $0.14 | $195.59 | $195.45 | 5,600 |
| 12:08 PM | $195.45 | Up $0.04 | $195.45 | $195.41 | 200 |
| 12:08 PM | $195.45 | Up $0.00 | $195.45 | $195.41 | 0 |
| 12:07 PM | $195.41 | Down $ -0.05 | $195.41 | $195.41 | 100 |
| 12:06 PM | $195.46 | Up $0.04 | $195.46 | $195.40 | 1,200 |
| 12:05 PM | $195.42 | Up $0.04 | $195.42 | $195.42 | 100 |
| 12:04 PM | $195.38 | Up $0.03 | $195.38 | $195.34 | 1,500 |
| 12:02 PM | $195.35 | Up $0.05 | $195.35 | $195.35 | 300 |
| 12:02 PM | $195.35 | Up $0.00 | $195.35 | $195.35 | 0 |
| 12:01 PM | $195.30 | Down $ -0.02 | $195.30 | $195.30 | 200 |
| 12:00 PM | $195.32 | Down $ -0.13 | $195.43 | $195.32 | 1,900 |
| 11:59 AM | $195.45 | Up $0.05 | $195.45 | $195.44 | 700 |
| 11:58 AM | $195.40 | Up $0.04 | $195.40 | $195.40 | 1,900 |
| 11:57 AM | $195.36 | Up $0.00 | $195.36 | $195.36 | 200 |
| 11:56 AM | $195.36 | Up $0.03 | $195.36 | $195.36 | 400 |
| 11:55 AM | $195.33 | Up $0.05 | $195.33 | $195.28 | 300 |
| 11:54 AM | $195.28 | Down $ -0.03 | $195.31 | $195.28 | 700 |
| 11:53 AM | $195.31 | Down $ -0.02 | $195.32 | $195.29 | 1,300 |
| 11:52 AM | $195.33 | Down $ -0.02 | $195.35 | $195.33 | 500 |
| 11:49 AM | $195.35 | Down $ -0.04 | $195.35 | $195.35 | 300 |
| 11:49 AM | $195.35 | Up $0.00 | $195.35 | $195.35 | 0 |
| 11:49 AM | $195.35 | Up $0.00 | $195.35 | $195.35 | 0 |
| 11:48 AM | $195.39 | Up $0.00 | $195.44 | $195.38 | 1,300 |
| 11:47 AM | $195.39 | Up $0.01 | $195.39 | $195.39 | 500 |
| 11:46 AM | $195.38 | Up $0.11 | $195.38 | $195.32 | 300 |
| 11:43 AM | $195.27 | Down $ -0.04 | $195.32 | $195.25 | 900 |
| 11:43 AM | $195.27 | Up $0.00 | $195.32 | $195.25 | 0 |
| 11:43 AM | $195.27 | Up $0.00 | $195.32 | $195.25 | 0 |
| 11:42 AM | $195.31 | Up $0.06 | $195.31 | $195.31 | 100 |
| 11:41 AM | $195.25 | Up $0.07 | $195.26 | $195.24 | 300 |
| 11:39 AM | $195.18 | Down $ -0.04 | $195.19 | $195.18 | 200 |
| 11:39 AM | $195.18 | Up $0.00 | $195.19 | $195.18 | 0 |
| 11:38 AM | $195.22 | Up $0.02 | $195.22 | $195.16 | 300 |
| 11:36 AM | $195.20 | Down $ -0.12 | $195.28 | $195.19 | 1,400 |
| 11:36 AM | $195.20 | Up $0.00 | $195.28 | $195.19 | 0 |
| 11:35 AM | $195.32 | Up $0.05 | $195.32 | $195.32 | 100 |
| 11:34 AM | $195.27 | Down $ -0.06 | $195.27 | $195.27 | 100 |
| 11:33 AM | $195.33 | Down $ -0.07 | $195.38 | $195.28 | 1,900 |
| 11:32 AM | $195.40 | Up $0.02 | $195.40 | $195.35 | 600 |
| 11:31 AM | $195.38 | Up $0.09 | $195.38 | $195.36 | 1,100 |
| 11:30 AM | $195.29 | Up $0.01 | $195.32 | $195.29 | 400 |
| 11:29 AM | $195.28 | Up $0.06 | $195.36 | $195.20 | 5,800 |
| 11:27 AM | $195.22 | Down $0.00 | $195.25 | $195.17 | 2,400 |
| 11:27 AM | $195.22 | Up $0.00 | $195.25 | $195.17 | 0 |
| 11:26 AM | $195.23 | Down $ -0.03 | $195.25 | $195.23 | 200 |
| 11:25 AM | $195.25 | Up $0.13 | $195.25 | $195.10 | 5,000 |
| 11:23 AM | $195.13 | Up $0.04 | $195.14 | $195.10 | 3,300 |
| 11:23 AM | $195.13 | Up $0.00 | $195.14 | $195.10 | 0 |
| 11:22 AM | $195.08 | Up $0.00 | $195.09 | $195.08 | 200 |
| 11:20 AM | $195.08 | Down $ -0.05 | $195.10 | $195.08 | 600 |
| 11:20 AM | $195.08 | Up $0.00 | $195.10 | $195.08 | 0 |
| 11:19 AM | $195.13 | Up $0.01 | $195.13 | $195.13 | 100 |
| 11:17 AM | $195.12 | Up $0.02 | $195.12 | $195.11 | 400 |
| 11:17 AM | $195.12 | Up $0.00 | $195.12 | $195.11 | 0 |
| 11:16 AM | $195.10 | Up $0.07 | $195.10 | $195.08 | 1,700 |
| 11:14 AM | $195.03 | Down $ -0.03 | $195.04 | $195.03 | 200 |
| 11:14 AM | $195.03 | Up $0.00 | $195.04 | $195.03 | 0 |
| 11:13 AM | $195.06 | Down $ -0.05 | $195.06 | $195.06 | 100 |
| 11:11 AM | $195.11 | Up $0.02 | $195.13 | $195.11 | 300 |
| 11:11 AM | $195.11 | Up $0.00 | $195.13 | $195.11 | 0 |
| 11:10 AM | $195.09 | Up $0.00 | $195.13 | $195.09 | 700 |
| 11:08 AM | $195.09 | Down $ -0.02 | $195.12 | $195.09 | 2,100 |
| 11:08 AM | $195.09 | Up $0.00 | $195.12 | $195.09 | 0 |
| 11:07 AM | $195.11 | Up $0.03 | $195.12 | $195.09 | 300 |
| 11:06 AM | $195.08 | Down $ -0.15 | $195.18 | $195.02 | 12,000 |
| 11:05 AM | $195.23 | Up $0.12 | $195.23 | $195.14 | 1,000 |
| 11:03 AM | $195.11 | Up $0.00 | $195.15 | $195.11 | 400 |
| 11:03 AM | $195.11 | Up $0.00 | $195.15 | $195.11 | 0 |
| 11:02 AM | $195.11 | Down $ -0.01 | $195.15 | $195.11 | 300 |
| 11:00 AM | $195.12 | Up $0.09 | $195.17 | $195.07 | 600 |
| 11:00 AM | $195.12 | Up $0.00 | $195.17 | $195.07 | 0 |
| 10:58 AM | $195.03 | Down $ -0.10 | $195.10 | $195.03 | 500 |
| 10:58 AM | $195.03 | Up $0.00 | $195.10 | $195.03 | 0 |
| 10:57 AM | $195.14 | Up $0.07 | $195.14 | $195.10 | 1,100 |
| 10:56 AM | $195.06 | Down $ -0.01 | $195.06 | $195.03 | 200 |
| 10:55 AM | $195.07 | Up $0.08 | $195.07 | $195.07 | 300 |
| 10:54 AM | $194.99 | Down $ -0.06 | $195.01 | $194.99 | 400 |
| 10:53 AM | $195.05 | Up $0.09 | $195.05 | $195.01 | 200 |
| 10:52 AM | $194.96 | Down $ -0.04 | $195.03 | $194.96 | 1,500 |
| 10:51 AM | $195.00 | Up $0.05 | $195.02 | $194.92 | 900 |
| 10:50 AM | $194.95 | Down $ -0.11 | $195.06 | $194.95 | 1,200 |
| 10:47 AM | $195.06 | Up $0.04 | $195.06 | $195.01 | 700 |
| 10:47 AM | $195.06 | Up $0.00 | $195.06 | $195.01 | 0 |
| 10:47 AM | $195.06 | Up $0.00 | $195.06 | $195.01 | 0 |
| 10:45 AM | $195.02 | Up $0.01 | $195.02 | $195.02 | 100 |
| 10:45 AM | $195.02 | Up $0.00 | $195.02 | $195.02 | 0 |
| 10:44 AM | $195.01 | Down $ -0.04 | $195.01 | $195.01 | 100 |
| 10:43 AM | $195.05 | Up $0.01 | $195.08 | $195.01 | 1,700 |
| 10:42 AM | $195.04 | Down $ -0.08 | $195.08 | $195.03 | 700 |
| 10:40 AM | $195.12 | Down $ -0.04 | $195.12 | $195.11 | 200 |
| 10:40 AM | $195.12 | Up $0.00 | $195.12 | $195.11 | 0 |
| 10:39 AM | $195.16 | Down $ -0.04 | $195.22 | $195.12 | 900 |
| 10:38 AM | $195.20 | Up $0.01 | $195.20 | $195.20 | 700 |
| 10:37 AM | $195.19 | Up $0.07 | $195.19 | $195.12 | 900 |
| 10:36 AM | $195.12 | Up $0.14 | $195.12 | $194.96 | 800 |
| 10:35 AM | $194.98 | Down $ -0.06 | $195.01 | $194.98 | 2,800 |
| 10:34 AM | $195.04 | Down $ -0.06 | $195.06 | $195.02 | 500 |
| 10:33 AM | $195.10 | Up $0.02 | $195.10 | $195.10 | 100 |
| 10:32 AM | $195.08 | Up $0.08 | $195.10 | $195.05 | 1,400 |
| 10:31 AM | $195.00 | Up $0.02 | $195.02 | $195.00 | 300 |
| 10:30 AM | $194.98 | Down $ -0.03 | $195.05 | $194.97 | 2,000 |
| 10:29 AM | $195.01 | Up $0.01 | $195.01 | $195.01 | 200 |
| 10:28 AM | $195.00 | Up $0.01 | $195.00 | $194.94 | 3,500 |
| 10:27 AM | $194.99 | Down $ -0.01 | $194.99 | $194.96 | 200 |
| 10:26 AM | $195.00 | Up $0.11 | $195.00 | $194.94 | 400 |
| 10:25 AM | $194.89 | Down $ -0.01 | $194.93 | $194.86 | 1,400 |
| 10:24 AM | $194.90 | Down $ -0.14 | $195.00 | $194.90 | 1,400 |
| 10:23 AM | $195.04 | Down $ -0.04 | $195.10 | $195.01 | 2,600 |
| 10:21 AM | $195.08 | Down $ -0.09 | $195.16 | $195.05 | 1,700 |
| 10:21 AM | $195.08 | Up $0.00 | $195.16 | $195.05 | 0 |
| 10:20 AM | $195.17 | Up $0.07 | $195.18 | $195.14 | 700 |
| 10:19 AM | $195.10 | Up $0.10 | $195.10 | $195.04 | 700 |
| 10:18 AM | $195.00 | Down $ -0.05 | $195.09 | $195.00 | 2,100 |
| 10:17 AM | $195.05 | Down $ -0.05 | $195.11 | $195.01 | 5,000 |
| 10:16 AM | $195.10 | Up $0.16 | $195.10 | $194.97 | 1,500 |
| 10:15 AM | $194.94 | Down $ -0.01 | $194.94 | $194.94 | 200 |
| 10:14 AM | $194.95 | Up $0.05 | $194.95 | $194.94 | 300 |
| 10:13 AM | $194.90 | Up $0.10 | $194.90 | $194.72 | 2,400 |
| 10:12 AM | $194.80 | Up $0.08 | $194.80 | $194.72 | 200 |
| 10:11 AM | $194.72 | Up $0.24 | $194.76 | $194.56 | 1,200 |
| 10:10 AM | $194.48 | Down $ -0.01 | $194.49 | $194.46 | 1,400 |
| 10:09 AM | $194.49 | Down $ -0.03 | $194.54 | $194.49 | 900 |
| 10:08 AM | $194.52 | Down $ -0.08 | $194.54 | $194.44 | 1,500 |
| 10:07 AM | $194.60 | Down $ -0.12 | $194.68 | $194.60 | 1,800 |
| 10:06 AM | $194.72 | Down $ -0.01 | $194.73 | $194.68 | 800 |
| 10:05 AM | $194.73 | Down $ -0.27 | $194.98 | $194.73 | 2,400 |
| 10:04 AM | $195.00 | Up $0.15 | $195.02 | $194.88 | 3,200 |
| 10:03 AM | $194.85 | Up $0.16 | $194.85 | $194.73 | 1,900 |
| 10:02 AM | $194.69 | Up $0.01 | $194.75 | $194.67 | 1,300 |
| 10:01 AM | $194.68 | Up $0.17 | $194.75 | $194.56 | 1,700 |
| 10:00 AM | $194.51 | Down $ -0.07 | $194.61 | $194.46 | 3,100 |
| 09:59 AM | $194.58 | Down $ -0.09 | $194.67 | $194.50 | 2,900 |
| 09:58 AM | $194.67 | Down $ -0.23 | $194.87 | $194.67 | 2,400 |
| 09:57 AM | $194.90 | Up $0.05 | $194.90 | $194.85 | 1,000 |
| 09:56 AM | $194.85 | Down $ -0.04 | $194.93 | $194.85 | 2,000 |
| 09:55 AM | $194.89 | Down $ -0.06 | $194.90 | $194.85 | 2,000 |
| 09:54 AM | $194.95 | Up $0.13 | $194.95 | $194.82 | 1,500 |
| 09:53 AM | $194.82 | Down $ -0.02 | $194.87 | $194.76 | 2,800 |
| 09:52 AM | $194.84 | Up $0.16 | $194.84 | $194.67 | 2,400 |
| 09:51 AM | $194.68 | Down $ -0.11 | $194.84 | $194.62 | 3,100 |
| 09:50 AM | $194.79 | Down $ -0.21 | $194.97 | $194.75 | 4,600 |
| 09:49 AM | $195.00 | Up $0.08 | $195.06 | $194.90 | 2,900 |
| 09:48 AM | $194.92 | Up $0.08 | $194.94 | $194.86 | 2,200 |
| 09:47 AM | $194.84 | Down $ -0.29 | $195.08 | $194.73 | 3,200 |
| 09:46 AM | $195.13 | Up $0.01 | $195.21 | $195.13 | 1,000 |
| 09:45 AM | $195.12 | Down $ -0.11 | $195.30 | $195.10 | 2,600 |
| 09:44 AM | $195.23 | Up $0.36 | $195.30 | $194.91 | 10,300 |
| 09:43 AM | $194.87 | Up $0.02 | $194.88 | $194.79 | 5,700 |
| 09:42 AM | $194.85 | Up $0.17 | $194.85 | $194.69 | 3,100 |
| 09:41 AM | $194.68 | Down $ -0.02 | $194.70 | $194.60 | 2,700 |
| 09:40 AM | $194.70 | Down $ -0.07 | $194.82 | $194.55 | 16,100 |
| 09:39 AM | $194.77 | Down $ -0.09 | $194.77 | $194.59 | 2,900 |
| 09:38 AM | $194.86 | Up $0.02 | $195.09 | $194.58 | 7,200 |
| 09:37 AM | $194.84 | Up $0.00 | $195.13 | $194.84 | 1,000 |
| 09:36 AM | $194.84 | Down $ -0.18 | $195.20 | $194.84 | 3,200 |
| 09:35 AM | $195.02 | Up $0.02 | $195.21 | $195.00 | 2,500 |
| 09:34 AM | $195.00 | Down $ -0.09 | $195.35 | $194.93 | 3,000 |
| 09:33 AM | $195.09 | Down $ -0.12 | $195.20 | $195.01 | 1,000 |
| 09:32 AM | $195.21 | Down $ -0.14 | $195.35 | $195.15 | 1,100 |
| 09:31 AM | $195.35 | Up $1.00 | $195.35 | $194.45 | 12,300 |
| 09:30 AM | $194.35 | Up $1.42 | $194.49 | $193.91 | 26,600 |
| Previous close | $192.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $195.15 | $195.40 | $195.83 | $194.86 | 912,100 |
| 17/02/2026 | $192.93 | $193.00 | $193.59 | $192.30 | 1,556,800 |
| 13/02/2026 | $192.17 | $191.25 | $192.30 | $190.85 | 1,129,700 |
| 12/02/2026 | $190.78 | $191.53 | $192.05 | $190.25 | 2,856,200 |
| 11/02/2026 | $195.00 | $195.84 | $195.87 | $194.83 | 3,361,100 |
| 10/02/2026 | $197.49 | $197.63 | $197.76 | $196.60 | 2,559,800 |
| 09/02/2026 | $196.29 | $194.54 | $196.36 | $193.49 | 2,438,300 |
| 06/02/2026 | $193.48 | $192.85 | $193.81 | $192.50 | 2,097,600 |
| 05/02/2026 | $191.60 | $192.03 | $192.50 | $190.98 | 2,585,000 |
| 04/02/2026 | $192.46 | $193.25 | $193.52 | $191.46 | 1,377,100 |
| 03/02/2026 | $193.03 | $191.62 | $193.08 | $190.89 | 2,125,000 |
| 02/02/2026 | $189.35 | $189.65 | $190.16 | $188.97 | 1,753,100 |
| 30/01/2026 | $185.37 | $185.34 | $186.04 | $184.14 | 2,395,500 |
| 29/01/2026 | $190.90 | $189.55 | $191.02 | $189.00 | 3,264,500 |
| 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 |
Graphs are not available, please refer to the detailed table