Find a quote
BANK OF MONTREAL
180.02 Down -1.84 (-1.02 %)
Delayed : 2025/10/03 17:40:00
- Previous close $181.86
- Opening $179.95
- Today High $180.43
- Today Low $176.09
- Price Bid $179.95
- Price Ask $179.95
- 52 Weeks High $182.90
- 52 Weeks Low $121.31
- Size Bid 5
- Size Ask 1
- Volume 3,908,432
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $180.02 | Up $0.00 | $180.02 | $180.02 | 939,000 |
| 03:59 PM | $180.02 | Up $0.04 | $180.02 | $179.98 | 32,800 |
| 03:58 PM | $179.98 | Down $ -0.01 | $180.01 | $179.98 | 22,200 |
| 03:57 PM | $179.99 | Up $0.04 | $180.00 | $179.97 | 13,700 |
| 03:56 PM | $179.95 | Down $ -0.02 | $180.01 | $179.93 | 14,100 |
| 03:55 PM | $179.97 | Up $0.00 | $180.03 | $179.91 | 19,400 |
| 03:54 PM | $179.97 | Up $0.06 | $180.00 | $179.91 | 10,100 |
| 03:53 PM | $179.91 | Down $ -0.02 | $179.94 | $179.89 | 9,600 |
| 03:52 PM | $179.93 | Down $ -0.03 | $179.96 | $179.90 | 7,600 |
| 03:51 PM | $179.96 | Up $0.01 | $180.02 | $179.92 | 27,000 |
| 03:50 PM | $179.95 | Up $0.00 | $180.05 | $179.91 | 24,500 |
| 03:49 PM | $179.95 | Up $0.01 | $179.96 | $179.93 | 2,700 |
| 03:48 PM | $179.94 | Up $0.01 | $180.02 | $179.93 | 10,300 |
| 03:47 PM | $179.93 | Up $0.04 | $179.95 | $179.89 | 4,200 |
| 03:46 PM | $179.89 | Down $ -0.05 | $179.95 | $179.87 | 9,900 |
| 03:45 PM | $179.94 | Down $ -0.02 | $179.96 | $179.92 | 2,500 |
| 03:44 PM | $179.96 | Up $0.02 | $179.98 | $179.93 | 5,000 |
| 03:43 PM | $179.94 | Up $0.00 | $179.95 | $179.91 | 2,900 |
| 03:42 PM | $179.94 | Down $0.00 | $179.97 | $179.86 | 12,600 |
| 03:41 PM | $179.94 | Down $ -0.06 | $179.99 | $179.92 | 5,200 |
| 03:40 PM | $180.00 | Down $ -0.01 | $180.03 | $179.99 | 3,700 |
| 03:39 PM | $180.01 | Up $0.06 | $180.02 | $179.93 | 4,900 |
| 03:38 PM | $179.95 | Up $0.02 | $179.95 | $179.92 | 3,600 |
| 03:37 PM | $179.93 | Down $ -0.02 | $179.96 | $179.92 | 6,100 |
| 03:36 PM | $179.95 | Up $0.00 | $179.97 | $179.94 | 5,400 |
| 03:35 PM | $179.95 | Down $ -0.04 | $180.02 | $179.93 | 5,300 |
| 03:34 PM | $179.99 | Down $ -0.01 | $180.00 | $179.96 | 1,700 |
| 03:33 PM | $180.00 | Up $0.03 | $180.03 | $179.98 | 4,300 |
| 03:32 PM | $179.97 | Down $ -0.01 | $180.00 | $179.96 | 3,000 |
| 03:31 PM | $179.98 | Down $ -0.03 | $180.03 | $179.98 | 1,800 |
| 03:30 PM | $180.01 | Up $0.01 | $180.03 | $179.99 | 4,100 |
| 03:29 PM | $180.00 | Down $ -0.03 | $180.03 | $179.97 | 3,900 |
| 03:28 PM | $180.03 | Down $ -0.04 | $180.08 | $180.03 | 3,600 |
| 03:27 PM | $180.07 | Down $ -0.07 | $180.13 | $180.07 | 2,400 |
| 03:26 PM | $180.14 | Up $0.00 | $180.15 | $180.13 | 2,200 |
| 03:25 PM | $180.14 | Down $ -0.02 | $180.16 | $180.11 | 4,100 |
| 03:24 PM | $180.16 | Down $ -0.04 | $180.21 | $180.16 | 2,900 |
| 03:23 PM | $180.20 | Down $ -0.03 | $180.22 | $180.19 | 2,500 |
| 03:22 PM | $180.23 | Up $0.04 | $180.26 | $180.21 | 4,300 |
| 03:21 PM | $180.19 | Down $ -0.06 | $180.25 | $180.19 | 2,600 |
| 03:20 PM | $180.25 | Down $ -0.02 | $180.29 | $180.24 | 2,400 |
| 03:19 PM | $180.27 | Down $ -0.02 | $180.30 | $180.25 | 3,400 |
| 03:18 PM | $180.29 | Up $0.01 | $180.30 | $180.25 | 4,300 |
| 03:17 PM | $180.28 | Up $0.07 | $180.28 | $180.24 | 2,700 |
| 03:16 PM | $180.21 | Down $ -0.02 | $180.30 | $180.21 | 3,500 |
| 03:15 PM | $180.23 | Up $0.01 | $180.28 | $180.21 | 59,600 |
| 03:14 PM | $180.22 | Down $ -0.04 | $180.27 | $180.21 | 6,800 |
| 03:13 PM | $180.26 | Up $0.05 | $180.26 | $180.18 | 12,800 |
| 03:12 PM | $180.21 | Up $0.03 | $180.22 | $180.18 | 4,900 |
| 03:11 PM | $180.18 | Up $0.09 | $180.20 | $180.08 | 12,100 |
| 03:10 PM | $180.09 | Down $0.00 | $180.11 | $180.08 | 7,500 |
| 03:09 PM | $180.10 | Up $0.09 | $180.10 | $180.00 | 8,100 |
| 03:08 PM | $180.01 | Up $0.00 | $180.01 | $180.01 | 100 |
| 03:07 PM | $180.01 | Down $ -0.01 | $180.02 | $180.00 | 2,300 |
| 03:06 PM | $180.02 | Up $0.01 | $180.10 | $180.00 | 15,400 |
| 03:05 PM | $180.01 | Up $0.02 | $180.01 | $179.97 | 6,900 |
| 03:04 PM | $179.99 | Down $ -0.01 | $180.00 | $179.98 | 2,300 |
| 03:03 PM | $180.00 | Up $0.02 | $180.01 | $179.94 | 3,000 |
| 03:02 PM | $179.98 | Down $ -0.01 | $180.00 | $179.96 | 4,300 |
| 03:01 PM | $179.99 | Down $ -0.02 | $180.04 | $179.95 | 11,700 |
| 03:00 PM | $180.01 | Up $0.04 | $180.03 | $179.99 | 8,900 |
| 02:59 PM | $179.97 | Up $0.05 | $179.97 | $179.92 | 2,200 |
| 02:58 PM | $179.92 | Down $ -0.03 | $179.97 | $179.92 | 1,600 |
| 02:57 PM | $179.95 | Up $0.05 | $179.95 | $179.86 | 3,600 |
| 02:56 PM | $179.90 | Down $ -0.01 | $179.90 | $179.90 | 700 |
| 02:55 PM | $179.91 | Up $0.01 | $179.92 | $179.86 | 3,900 |
| 02:54 PM | $179.90 | Down $ -0.01 | $179.94 | $179.90 | 2,900 |
| 02:53 PM | $179.91 | Down $ -0.01 | $179.93 | $179.91 | 1,900 |
| 02:52 PM | $179.92 | Down $ -0.01 | $179.93 | $179.86 | 3,200 |
| 02:51 PM | $179.93 | Down $ -0.03 | $179.96 | $179.90 | 7,700 |
| 02:50 PM | $179.96 | Up $0.09 | $179.96 | $179.86 | 2,700 |
| 02:49 PM | $179.87 | Up $0.01 | $179.87 | $179.79 | 5,300 |
| 02:48 PM | $179.86 | Down $ -0.15 | $180.00 | $179.86 | 3,700 |
| 02:47 PM | $180.01 | Up $0.01 | $180.04 | $179.99 | 12,000 |
| 02:46 PM | $180.00 | Down $ -0.03 | $180.02 | $180.00 | 1,500 |
| 02:45 PM | $180.03 | Down $ -0.03 | $180.06 | $180.02 | 2,200 |
| 02:44 PM | $180.06 | Up $0.05 | $180.06 | $180.01 | 1,700 |
| 02:43 PM | $180.01 | Down $ -0.03 | $180.04 | $180.01 | 3,000 |
| 02:42 PM | $180.04 | Up $0.02 | $180.04 | $180.02 | 1,700 |
| 02:41 PM | $180.02 | Up $0.01 | $180.05 | $180.00 | 38,000 |
| 02:40 PM | $180.01 | Down $ -0.05 | $180.08 | $180.00 | 3,800 |
| 02:39 PM | $180.06 | Up $0.01 | $180.09 | $180.05 | 3,800 |
| 02:38 PM | $180.05 | Up $0.00 | $180.06 | $180.02 | 5,000 |
| 02:37 PM | $180.05 | Down $ -0.04 | $180.06 | $180.02 | 4,200 |
| 02:36 PM | $180.09 | Up $0.08 | $180.09 | $180.00 | 1,700 |
| 02:35 PM | $180.01 | Down $ -0.06 | $180.09 | $180.00 | 4,300 |
| 02:34 PM | $180.07 | Up $0.01 | $180.08 | $180.06 | 700 |
| 02:33 PM | $180.06 | Down $ -0.01 | $180.08 | $180.04 | 2,800 |
| 02:32 PM | $180.07 | Down $ -0.01 | $180.10 | $180.06 | 2,200 |
| 02:31 PM | $180.08 | Up $0.05 | $180.10 | $180.01 | 6,400 |
| 02:30 PM | $180.03 | Up $0.03 | $180.05 | $180.01 | 3,000 |
| 02:29 PM | $180.00 | Up $0.02 | $180.03 | $179.99 | 4,700 |
| 02:28 PM | $179.98 | Down $ -0.14 | $180.11 | $179.95 | 5,400 |
| 02:27 PM | $180.12 | Up $0.04 | $180.12 | $180.06 | 1,600 |
| 02:26 PM | $180.08 | Up $0.08 | $180.08 | $179.98 | 68,000 |
| 02:25 PM | $180.00 | Down $ -0.10 | $180.11 | $179.99 | 3,000 |
| 02:24 PM | $180.10 | Up $0.05 | $180.13 | $180.06 | 8,400 |
| 02:23 PM | $180.05 | Up $0.07 | $180.05 | $179.98 | 8,600 |
| 02:22 PM | $179.98 | Up $0.03 | $179.98 | $179.95 | 800 |
| 02:21 PM | $179.95 | Up $0.15 | $179.95 | $179.81 | 4,400 |
| 02:20 PM | $179.80 | Up $0.00 | $179.83 | $179.77 | 4,300 |
| 02:19 PM | $179.80 | Up $0.00 | $179.80 | $179.74 | 2,500 |
| 02:18 PM | $179.80 | Up $0.00 | $179.81 | $179.79 | 3,200 |
| 02:17 PM | $179.80 | Up $0.01 | $179.83 | $179.80 | 1,800 |
| 02:16 PM | $179.79 | Up $0.01 | $179.83 | $179.74 | 4,000 |
| 02:15 PM | $179.78 | Down $ -0.06 | $179.88 | $179.75 | 4,100 |
| 02:14 PM | $179.84 | Up $0.04 | $179.87 | $179.77 | 6,400 |
| 02:13 PM | $179.80 | Up $0.01 | $179.82 | $179.77 | 2,500 |
| 02:12 PM | $179.79 | Down $ -0.02 | $179.81 | $179.72 | 3,200 |
| 02:11 PM | $179.81 | Up $0.07 | $179.81 | $179.76 | 2,000 |
| 02:10 PM | $179.74 | Up $0.09 | $179.74 | $179.67 | 1,500 |
| 02:09 PM | $179.65 | Down $ -0.01 | $179.70 | $179.64 | 4,900 |
| 02:08 PM | $179.66 | Up $0.03 | $179.66 | $179.64 | 2,800 |
| 02:07 PM | $179.63 | Up $0.06 | $179.64 | $179.60 | 2,400 |
| 02:06 PM | $179.57 | Down $ -0.02 | $179.59 | $179.53 | 4,200 |
| 02:05 PM | $179.59 | Up $0.05 | $179.59 | $179.51 | 2,800 |
| 02:04 PM | $179.54 | Up $0.00 | $179.55 | $179.50 | 2,100 |
| 02:03 PM | $179.54 | Down $ -0.01 | $179.56 | $179.47 | 7,000 |
| 02:02 PM | $179.55 | Down $0.00 | $179.56 | $179.51 | 3,000 |
| 02:01 PM | $179.56 | Up $0.05 | $179.57 | $179.50 | 8,300 |
| 02:00 PM | $179.51 | Down $ -0.01 | $179.52 | $179.49 | 1,600 |
| 01:59 PM | $179.52 | Up $0.03 | $179.53 | $179.45 | 4,300 |
| 01:58 PM | $179.49 | Down $ -0.02 | $179.54 | $179.48 | 3,200 |
| 01:57 PM | $179.51 | Up $0.00 | $179.59 | $179.50 | 3,600 |
| 01:56 PM | $179.50 | Down $ -0.01 | $179.53 | $179.50 | 1,700 |
| 01:55 PM | $179.51 | Up $0.01 | $179.55 | $179.49 | 2,700 |
| 01:54 PM | $179.50 | Down $ -0.10 | $179.61 | $179.47 | 7,000 |
| 01:53 PM | $179.60 | Down $ -0.04 | $179.64 | $179.59 | 1,800 |
| 01:52 PM | $179.64 | Up $0.03 | $179.64 | $179.59 | 3,500 |
| 01:51 PM | $179.61 | Down $ -0.09 | $179.70 | $179.57 | 4,400 |
| 01:50 PM | $179.71 | Down $ -0.20 | $179.90 | $179.71 | 3,300 |
| 01:49 PM | $179.91 | Up $0.04 | $179.91 | $179.87 | 3,200 |
| 01:48 PM | $179.87 | Up $0.00 | $179.87 | $179.85 | 3,600 |
| 01:47 PM | $179.87 | Up $0.00 | $179.87 | $179.87 | 500 |
| 01:46 PM | $179.87 | Down $0.00 | $179.87 | $179.85 | 3,400 |
| 01:45 PM | $179.87 | Down $ -0.05 | $179.91 | $179.87 | 3,700 |
| 01:44 PM | $179.92 | Up $0.05 | $179.92 | $179.86 | 1,800 |
| 01:43 PM | $179.87 | Up $0.06 | $179.87 | $179.81 | 1,800 |
| 01:42 PM | $179.81 | Down $ -0.05 | $179.87 | $179.81 | 2,900 |
| 01:41 PM | $179.86 | Down $ -0.01 | $179.88 | $179.85 | 2,100 |
| 01:40 PM | $179.87 | Down $ -0.03 | $179.90 | $179.86 | 1,500 |
| 01:39 PM | $179.90 | Up $0.01 | $179.90 | $179.85 | 1,600 |
| 01:38 PM | $179.89 | Up $0.06 | $179.89 | $179.81 | 5,500 |
| 01:37 PM | $179.83 | Up $0.03 | $179.83 | $179.79 | 3,000 |
| 01:36 PM | $179.80 | Down $ -0.09 | $179.91 | $179.79 | 3,600 |
| 01:35 PM | $179.89 | Down $ -0.03 | $179.93 | $179.87 | 4,900 |
| 01:34 PM | $179.92 | Down $ -0.02 | $179.93 | $179.86 | 4,000 |
| 01:33 PM | $179.94 | Down $ -0.05 | $180.00 | $179.94 | 3,300 |
| 01:32 PM | $179.99 | Up $0.03 | $179.99 | $179.93 | 3,100 |
| 01:31 PM | $179.96 | Up $0.00 | $180.00 | $179.96 | 5,200 |
| 01:30 PM | $179.96 | Down $ -0.05 | $180.02 | $179.96 | 2,200 |
| 01:29 PM | $180.01 | Up $0.02 | $180.03 | $179.96 | 6,000 |
| 01:28 PM | $179.99 | Up $0.04 | $180.05 | $179.95 | 55,300 |
| 01:27 PM | $179.95 | Down $ -0.01 | $179.98 | $179.93 | 4,000 |
| 01:26 PM | $179.96 | Up $0.03 | $179.96 | $179.93 | 800 |
| 01:25 PM | $179.93 | Down $ -0.05 | $179.99 | $179.92 | 2,800 |
| 01:24 PM | $179.98 | Down $ -0.01 | $180.01 | $179.95 | 3,500 |
| 01:23 PM | $179.99 | Up $0.11 | $180.01 | $179.88 | 15,100 |
| 01:22 PM | $179.88 | Up $0.09 | $179.90 | $179.79 | 12,700 |
| 01:21 PM | $179.79 | Down $ -0.03 | $179.81 | $179.78 | 4,500 |
| 01:20 PM | $179.82 | Up $0.08 | $179.85 | $179.66 | 14,400 |
| 01:19 PM | $179.74 | Down $ -0.17 | $179.90 | $179.74 | 7,000 |
| 01:18 PM | $179.92 | Up $0.00 | $179.94 | $179.91 | 4,300 |
| 01:17 PM | $179.91 | Down $ -0.06 | $179.97 | $179.91 | 10,800 |
| 01:16 PM | $179.97 | Up $0.09 | $179.97 | $179.89 | 3,800 |
| 01:15 PM | $179.88 | Down $ -0.06 | $179.96 | $179.87 | 5,700 |
| 01:14 PM | $179.94 | Down $ -0.01 | $179.95 | $179.92 | 6,200 |
| 01:13 PM | $179.95 | Up $0.05 | $179.96 | $179.87 | 11,300 |
| 01:12 PM | $179.90 | Up $0.02 | $179.91 | $179.85 | 5,100 |
| 01:11 PM | $179.88 | Up $0.03 | $179.90 | $179.82 | 8,900 |
| 01:10 PM | $179.85 | Down $ -0.02 | $179.86 | $179.76 | 8,000 |
| 01:09 PM | $179.87 | Up $0.08 | $179.87 | $179.73 | 57,800 |
| 01:08 PM | $179.79 | Up $0.08 | $179.80 | $179.71 | 4,200 |
| 01:07 PM | $179.71 | Up $0.01 | $179.71 | $179.69 | 3,400 |
| 01:06 PM | $179.70 | Down $ -0.01 | $179.74 | $179.68 | 1,900 |
| 01:05 PM | $179.71 | Down $ -0.02 | $179.71 | $179.64 | 2,600 |
| 01:04 PM | $179.73 | Up $0.01 | $179.75 | $179.68 | 5,600 |
| 01:03 PM | $179.72 | Up $0.01 | $179.75 | $179.71 | 1,900 |
| 01:02 PM | $179.71 | Up $0.03 | $179.74 | $179.70 | 2,000 |
| 01:01 PM | $179.68 | Down $ -0.10 | $179.79 | $179.60 | 4,600 |
| 01:00 PM | $179.78 | Up $0.02 | $179.79 | $179.72 | 3,200 |
| 12:59 PM | $179.76 | Down $ -0.04 | $179.80 | $179.76 | 3,200 |
| 12:58 PM | $179.80 | Up $0.10 | $179.81 | $179.72 | 2,600 |
| 12:57 PM | $179.70 | Down $ -0.08 | $179.79 | $179.69 | 10,300 |
| 12:56 PM | $179.78 | Down $ -0.02 | $179.82 | $179.78 | 12,600 |
| 12:55 PM | $179.80 | Up $0.01 | $179.80 | $179.80 | 300 |
| 12:54 PM | $179.79 | Up $0.07 | $179.79 | $179.72 | 7,900 |
| 12:53 PM | $179.72 | Up $0.02 | $179.72 | $179.67 | 6,100 |
| 12:52 PM | $179.70 | Up $0.00 | $179.74 | $179.69 | 4,700 |
| 12:51 PM | $179.70 | Up $0.08 | $179.70 | $179.58 | 6,700 |
| 12:50 PM | $179.62 | Up $0.03 | $179.66 | $179.55 | 17,900 |
| 12:49 PM | $179.59 | Up $0.07 | $179.59 | $179.53 | 1,400 |
| 12:48 PM | $179.52 | Up $0.04 | $179.54 | $179.48 | 5,000 |
| 12:47 PM | $179.48 | Up $0.05 | $179.48 | $179.42 | 1,800 |
| 12:46 PM | $179.43 | Up $0.03 | $179.43 | $179.40 | 2,700 |
| 12:45 PM | $179.40 | Down $ -0.03 | $179.42 | $179.35 | 3,600 |
| 12:44 PM | $179.43 | Up $0.07 | $179.43 | $179.37 | 5,700 |
| 12:43 PM | $179.36 | Down $ -0.03 | $179.41 | $179.35 | 3,000 |
| 12:42 PM | $179.39 | Up $0.04 | $179.39 | $179.33 | 7,100 |
| 12:41 PM | $179.35 | Up $0.06 | $179.40 | $179.30 | 13,500 |
| 12:40 PM | $179.29 | Up $0.09 | $179.29 | $179.22 | 10,000 |
| 12:39 PM | $179.20 | Down $ -0.01 | $179.23 | $179.19 | 2,900 |
| 12:38 PM | $179.21 | Up $0.05 | $179.24 | $179.18 | 3,500 |
| 12:37 PM | $179.16 | Up $0.03 | $179.16 | $179.09 | 1,700 |
| 12:36 PM | $179.13 | Up $0.09 | $179.18 | $179.05 | 7,900 |
| 12:35 PM | $179.04 | Up $0.00 | $179.04 | $179.02 | 2,400 |
| 12:34 PM | $179.04 | Up $0.07 | $179.07 | $178.98 | 3,900 |
| 12:33 PM | $178.97 | Down $ -0.10 | $179.07 | $178.95 | 5,200 |
| 12:32 PM | $179.07 | Up $0.00 | $179.07 | $179.04 | 2,000 |
| 12:31 PM | $179.07 | Up $0.12 | $179.07 | $178.94 | 6,100 |
| 12:30 PM | $178.95 | Up $0.09 | $178.96 | $178.86 | 4,400 |
| 12:29 PM | $178.86 | Up $0.08 | $178.87 | $178.74 | 8,300 |
| 12:28 PM | $178.78 | Down $ -0.15 | $178.93 | $178.78 | 3,900 |
| 12:27 PM | $178.93 | Down $ -0.01 | $178.96 | $178.93 | 2,100 |
| 12:26 PM | $178.94 | Up $0.02 | $178.96 | $178.93 | 1,900 |
| 12:25 PM | $178.92 | Down $ -0.07 | $178.99 | $178.88 | 6,000 |
| 12:24 PM | $178.99 | Up $0.11 | $178.99 | $178.88 | 5,300 |
| 12:23 PM | $178.88 | Up $0.10 | $178.88 | $178.76 | 3,400 |
| 12:22 PM | $178.78 | Up $0.03 | $178.78 | $178.71 | 1,900 |
| 12:21 PM | $178.75 | Down $ -0.02 | $178.80 | $178.73 | 7,400 |
| 12:20 PM | $178.77 | Up $0.03 | $178.80 | $178.74 | 4,500 |
| 12:19 PM | $178.74 | Up $0.08 | $178.74 | $178.64 | 3,100 |
| 12:18 PM | $178.66 | Up $0.04 | $178.69 | $178.62 | 5,600 |
| 12:17 PM | $178.62 | Down $ -0.06 | $178.69 | $178.62 | 4,800 |
| 12:16 PM | $178.68 | Down $0.00 | $178.68 | $178.65 | 2,300 |
| 12:15 PM | $178.68 | Down $ -0.08 | $178.77 | $178.68 | 4,900 |
| 12:14 PM | $178.76 | Down $ -0.02 | $178.77 | $178.74 | 3,200 |
| 12:13 PM | $178.78 | Up $0.00 | $178.79 | $178.78 | 900 |
| 12:12 PM | $178.78 | Down $ -0.02 | $178.80 | $178.76 | 2,600 |
| 12:11 PM | $178.80 | Up $0.05 | $178.80 | $178.68 | 7,100 |
| 12:10 PM | $178.75 | Up $0.16 | $178.76 | $178.60 | 7,400 |
| 12:09 PM | $178.59 | Down $ -0.02 | $178.63 | $178.59 | 2,300 |
| 12:08 PM | $178.61 | Up $0.05 | $178.61 | $178.57 | 1,500 |
| 12:07 PM | $178.56 | Up $0.03 | $178.59 | $178.51 | 5,000 |
| 12:06 PM | $178.53 | Down $ -0.03 | $178.56 | $178.51 | 4,900 |
| 12:05 PM | $178.56 | Down $ -0.06 | $178.61 | $178.56 | 4,700 |
| 12:04 PM | $178.62 | Up $0.04 | $178.63 | $178.55 | 2,500 |
| 12:03 PM | $178.58 | Down $ -0.02 | $178.59 | $178.53 | 7,000 |
| 12:02 PM | $178.60 | Down $ -0.02 | $178.60 | $178.57 | 3,500 |
| 12:01 PM | $178.62 | Up $0.05 | $178.62 | $178.51 | 4,300 |
| 12:00 PM | $178.57 | Up $0.09 | $178.61 | $178.49 | 10,900 |
| 11:59 AM | $178.48 | Up $0.01 | $178.50 | $178.46 | 3,600 |
| 11:58 AM | $178.47 | Down $ -0.04 | $178.52 | $178.46 | 4,500 |
| 11:57 AM | $178.51 | Up $0.03 | $178.53 | $178.48 | 4,700 |
| 11:56 AM | $178.48 | Up $0.04 | $178.50 | $178.46 | 4,500 |
| 11:55 AM | $178.44 | Down $ -0.02 | $178.48 | $178.44 | 2,500 |
| 11:54 AM | $178.46 | Up $0.06 | $178.50 | $178.38 | 6,300 |
| 11:53 AM | $178.40 | Up $0.12 | $178.40 | $178.28 | 2,100 |
| 11:52 AM | $178.28 | Up $0.16 | $178.28 | $178.13 | 3,600 |
| 11:51 AM | $178.12 | Down $ -0.01 | $178.17 | $178.10 | 2,500 |
| 11:50 AM | $178.13 | Down $ -0.09 | $178.21 | $178.10 | 9,400 |
| 11:49 AM | $178.22 | Down $ -0.02 | $178.24 | $178.21 | 2,100 |
| 11:48 AM | $178.24 | Down $ -0.04 | $178.29 | $178.24 | 4,400 |
| 11:47 AM | $178.28 | Down $ -0.05 | $178.32 | $178.27 | 1,600 |
| 11:46 AM | $178.33 | Down $ -0.03 | $178.39 | $178.32 | 3,700 |
| 11:45 AM | $178.36 | Up $0.06 | $178.36 | $178.30 | 2,000 |
| 11:44 AM | $178.30 | Up $0.03 | $178.30 | $178.24 | 2,600 |
| 11:43 AM | $178.27 | Down $ -0.16 | $178.45 | $178.27 | 4,900 |
| 11:42 AM | $178.43 | Up $0.08 | $178.45 | $178.38 | 2,900 |
| 11:41 AM | $178.35 | Up $0.02 | $178.37 | $178.29 | 2,800 |
| 11:40 AM | $178.33 | Up $0.22 | $178.34 | $178.13 | 3,400 |
| 11:39 AM | $178.11 | Down $ -0.07 | $178.17 | $178.10 | 1,500 |
| 11:38 AM | $178.18 | Up $0.05 | $178.19 | $178.10 | 4,200 |
| 11:37 AM | $178.13 | Up $0.15 | $178.14 | $177.95 | 9,600 |
| 11:36 AM | $177.98 | Down $ -0.07 | $178.03 | $177.98 | 3,300 |
| 11:35 AM | $178.05 | Up $0.01 | $178.07 | $178.01 | 3,100 |
| 11:34 AM | $178.04 | Down $ -0.03 | $178.08 | $178.01 | 4,600 |
| 11:33 AM | $178.07 | Up $0.04 | $178.09 | $178.01 | 1,600 |
| 11:32 AM | $178.03 | Up $0.06 | $178.03 | $177.95 | 3,000 |
| 11:31 AM | $177.97 | Up $0.02 | $177.98 | $177.89 | 5,500 |
| 11:30 AM | $177.95 | Down $ -0.04 | $177.98 | $177.88 | 9,300 |
| 11:29 AM | $177.99 | Down $ -0.19 | $178.21 | $177.99 | 10,100 |
| 11:28 AM | $178.18 | Up $0.07 | $178.23 | $178.14 | 8,000 |
| 11:27 AM | $178.11 | Up $0.01 | $178.15 | $178.10 | 5,500 |
| 11:26 AM | $178.10 | Up $0.03 | $178.14 | $178.06 | 4,000 |
| 11:25 AM | $178.07 | Up $0.12 | $178.07 | $177.90 | 11,500 |
| 11:24 AM | $177.95 | Up $0.05 | $177.97 | $177.90 | 6,100 |
| 11:23 AM | $177.90 | Down $ -0.05 | $177.96 | $177.88 | 8,300 |
| 11:22 AM | $177.95 | Up $0.01 | $177.98 | $177.92 | 5,100 |
| 11:21 AM | $177.94 | Down $ -0.08 | $177.99 | $177.92 | 4,100 |
| 11:20 AM | $178.02 | Down $ -0.08 | $178.10 | $177.96 | 18,000 |
| 11:19 AM | $178.10 | Down $ -0.07 | $178.17 | $178.10 | 4,400 |
| 11:18 AM | $178.17 | Up $0.10 | $178.20 | $178.09 | 3,900 |
| 11:17 AM | $178.07 | Down $ -0.02 | $178.08 | $178.04 | 2,000 |
| 11:16 AM | $178.09 | Down $ -0.17 | $178.23 | $178.05 | 14,000 |
| 11:15 AM | $178.26 | Down $ -0.24 | $178.50 | $178.23 | 7,000 |
| 11:14 AM | $178.50 | Up $0.05 | $178.55 | $178.45 | 3,600 |
| 11:13 AM | $178.45 | Down $ -0.05 | $178.49 | $178.32 | 13,600 |
| 11:12 AM | $178.50 | Up $0.00 | $178.59 | $178.48 | 15,600 |
| 11:11 AM | $178.50 | Down $ -0.02 | $178.52 | $178.38 | 11,600 |
| 11:10 AM | $178.52 | Up $0.07 | $178.62 | $178.46 | 10,000 |
| 11:09 AM | $178.45 | Down $ -0.12 | $178.62 | $178.45 | 5,300 |
| 11:08 AM | $178.57 | Up $0.01 | $178.63 | $178.56 | 4,600 |
| 11:07 AM | $178.56 | Up $0.02 | $178.58 | $178.56 | 1,600 |
| 11:06 AM | $178.54 | Up $0.10 | $178.56 | $178.36 | 7,300 |
| 11:05 AM | $178.44 | Up $0.03 | $178.44 | $178.38 | 2,900 |
| 11:04 AM | $178.41 | Up $0.03 | $178.41 | $178.34 | 5,700 |
| 11:03 AM | $178.38 | Down $ -0.21 | $178.56 | $178.35 | 7,200 |
| 11:02 AM | $178.59 | Down $ -0.08 | $178.69 | $178.54 | 4,500 |
| 11:01 AM | $178.67 | Up $0.02 | $178.75 | $178.67 | 5,600 |
| 11:00 AM | $178.65 | Up $0.03 | $178.65 | $178.64 | 200 |
| 10:59 AM | $178.62 | Down $ -0.03 | $178.65 | $178.56 | 9,600 |
| 10:58 AM | $178.65 | Down $ -0.05 | $178.75 | $178.65 | 5,900 |
| 10:57 AM | $178.70 | Up $0.03 | $178.73 | $178.66 | 8,800 |
| 10:56 AM | $178.67 | Down $ -0.03 | $178.71 | $178.61 | 2,600 |
| 10:55 AM | $178.70 | Down $ -0.27 | $178.95 | $178.70 | 6,800 |
| 10:54 AM | $178.97 | Up $0.12 | $178.97 | $178.83 | 2,100 |
| 10:53 AM | $178.85 | Up $0.08 | $178.88 | $178.80 | 4,700 |
| 10:52 AM | $178.77 | Up $0.08 | $178.86 | $178.72 | 7,600 |
| 10:51 AM | $178.69 | Up $0.05 | $178.72 | $178.66 | 3,500 |
| 10:50 AM | $178.64 | Down $ -0.05 | $178.69 | $178.64 | 4,200 |
| 10:49 AM | $178.69 | Down $ -0.07 | $178.77 | $178.56 | 16,700 |
| 10:48 AM | $178.76 | Down $ -0.08 | $178.88 | $178.74 | 4,400 |
| 10:47 AM | $178.84 | Down $ -0.16 | $178.99 | $178.79 | 6,200 |
| 10:46 AM | $179.00 | Up $0.09 | $179.00 | $178.91 | 2,600 |
| 10:45 AM | $178.91 | Down $ -0.05 | $179.02 | $178.86 | 9,700 |
| 10:44 AM | $178.96 | Down $ -0.08 | $179.07 | $178.94 | 4,500 |
| 10:43 AM | $179.04 | Up $0.06 | $179.04 | $178.96 | 3,600 |
| 10:42 AM | $178.98 | Down $ -0.12 | $179.10 | $178.98 | 3,600 |
| 10:41 AM | $179.10 | Down $ -0.03 | $179.14 | $178.96 | 7,200 |
| 10:40 AM | $179.13 | Up $0.01 | $179.21 | $179.11 | 3,200 |
| 10:39 AM | $179.12 | Down $ -0.04 | $179.15 | $179.02 | 7,700 |
| 10:38 AM | $179.16 | Up $0.02 | $179.16 | $179.08 | 5,500 |
| 10:37 AM | $179.14 | Up $0.04 | $179.16 | $179.07 | 3,800 |
| 10:36 AM | $179.10 | Down $ -0.16 | $179.26 | $179.10 | 10,300 |
| 10:35 AM | $179.26 | Up $0.06 | $179.30 | $179.20 | 7,900 |
| 10:34 AM | $179.20 | Up $0.09 | $179.20 | $179.11 | 4,900 |
| 10:33 AM | $179.11 | Up $0.12 | $179.14 | $178.92 | 14,200 |
| 10:32 AM | $178.99 | Up $0.36 | $178.99 | $178.63 | 13,200 |
| 10:31 AM | $178.63 | Down $ -0.06 | $178.68 | $178.63 | 4,600 |
| 10:30 AM | $178.69 | Up $0.31 | $178.70 | $178.39 | 15,100 |
| 10:29 AM | $178.38 | Down $ -0.03 | $178.42 | $178.37 | 4,900 |
| 10:28 AM | $178.41 | Up $0.17 | $178.41 | $178.22 | 8,200 |
| 10:27 AM | $178.24 | Up $0.05 | $178.27 | $178.21 | 4,700 |
| 10:26 AM | $178.19 | Up $0.07 | $178.20 | $178.12 | 4,300 |
| 10:25 AM | $178.12 | Down $ -0.07 | $178.25 | $178.12 | 10,800 |
| 10:24 AM | $178.19 | Up $0.05 | $178.23 | $178.16 | 4,500 |
| 10:23 AM | $178.14 | Up $0.02 | $178.21 | $178.12 | 5,700 |
| 10:22 AM | $178.12 | Up $0.02 | $178.12 | $177.89 | 28,500 |
| 10:21 AM | $178.10 | Up $0.06 | $178.13 | $178.00 | 4,200 |
| 10:20 AM | $178.05 | Down $ -0.09 | $178.18 | $178.03 | 5,900 |
| 10:19 AM | $178.13 | Down $ -0.01 | $178.17 | $178.11 | 3,000 |
| 10:18 AM | $178.14 | Up $0.02 | $178.17 | $178.12 | 4,300 |
| 10:17 AM | $178.12 | Up $0.27 | $178.15 | $177.85 | 6,700 |
| 10:16 AM | $177.85 | Down $ -0.21 | $178.17 | $177.85 | 15,700 |
| 10:15 AM | $178.06 | Down $ -0.14 | $178.19 | $178.06 | 6,100 |
| 10:14 AM | $178.20 | Up $0.03 | $178.25 | $178.14 | 3,700 |
| 10:13 AM | $178.17 | Up $0.06 | $178.21 | $178.09 | 6,400 |
| 10:12 AM | $178.11 | Down $ -0.17 | $178.41 | $178.11 | 11,200 |
| 10:11 AM | $178.28 | Down $ -0.03 | $178.30 | $178.19 | 4,800 |
| 10:10 AM | $178.31 | Up $0.19 | $178.31 | $178.08 | 6,400 |
| 10:09 AM | $178.12 | Down $ -0.15 | $178.25 | $178.10 | 7,100 |
| 10:08 AM | $178.27 | Up $0.09 | $178.27 | $178.11 | 6,800 |
| 10:07 AM | $178.18 | Down $ -0.14 | $178.36 | $178.13 | 7,600 |
| 10:06 AM | $178.32 | Up $0.07 | $178.37 | $178.19 | 4,300 |
| 10:05 AM | $178.25 | Down $ -0.06 | $178.33 | $178.03 | 23,900 |
| 10:04 AM | $178.31 | Up $0.17 | $178.31 | $178.14 | 6,200 |
| 10:03 AM | $178.14 | Up $0.03 | $178.16 | $177.97 | 23,200 |
| 10:02 AM | $178.11 | Up $0.14 | $178.19 | $177.95 | 9,100 |
| 10:01 AM | $177.97 | Down $ -0.29 | $178.29 | $177.93 | 13,800 |
| 10:00 AM | $178.26 | Down $ -0.01 | $178.33 | $178.10 | 11,600 |
| 09:59 AM | $178.27 | Up $0.37 | $178.32 | $177.75 | 23,300 |
| 09:58 AM | $177.90 | Up $0.04 | $177.91 | $177.82 | 4,000 |
| 09:57 AM | $177.86 | Up $0.12 | $177.89 | $177.72 | 12,500 |
| 09:56 AM | $177.74 | Down $ -0.27 | $178.03 | $177.74 | 12,600 |
| 09:55 AM | $178.01 | Up $0.03 | $178.03 | $177.89 | 14,200 |
| 09:54 AM | $177.98 | Up $0.03 | $178.06 | $177.93 | 6,000 |
| 09:53 AM | $177.95 | Down $ -0.49 | $178.45 | $177.91 | 25,000 |
| 09:52 AM | $178.44 | Down $ -0.12 | $178.60 | $178.24 | 29,600 |
| 09:51 AM | $178.56 | Up $0.07 | $178.60 | $178.50 | 8,600 |
| 09:50 AM | $178.49 | Down $ -0.04 | $178.63 | $178.40 | 23,900 |
| 09:49 AM | $178.53 | Down $ -0.17 | $178.73 | $178.50 | 29,400 |
| 09:48 AM | $178.70 | Up $0.00 | $178.82 | $178.66 | 15,300 |
| 09:47 AM | $178.70 | Down $ -0.13 | $178.81 | $178.62 | 15,100 |
| 09:46 AM | $178.83 | Up $0.13 | $178.92 | $178.59 | 21,900 |
| 09:45 AM | $178.70 | Up $0.11 | $178.70 | $178.45 | 18,100 |
| 09:44 AM | $178.59 | Up $0.18 | $178.79 | $178.38 | 12,500 |
| 09:43 AM | $178.41 | Up $0.07 | $178.41 | $178.11 | 11,600 |
| 09:42 AM | $178.34 | Down $ -0.16 | $178.55 | $178.31 | 11,800 |
| 09:41 AM | $178.50 | Up $0.26 | $178.52 | $178.19 | 10,400 |
| 09:40 AM | $178.24 | Up $0.32 | $178.25 | $177.91 | 16,900 |
| 09:39 AM | $177.92 | Down $ -0.32 | $178.33 | $177.90 | 15,700 |
| 09:38 AM | $178.24 | Down $ -0.47 | $178.74 | $178.22 | 11,300 |
| 09:37 AM | $178.71 | Down $ -0.20 | $179.09 | $178.60 | 23,500 |
| 09:36 AM | $178.91 | Up $0.69 | $179.02 | $178.29 | 14,400 |
| 09:35 AM | $178.22 | Up $0.15 | $178.27 | $177.70 | 18,900 |
| 09:34 AM | $178.07 | Up $0.85 | $178.07 | $177.31 | 10,700 |
| 09:33 AM | $177.22 | Up $0.59 | $177.33 | $176.62 | 14,400 |
| 09:32 AM | $176.63 | Down $ -0.36 | $177.00 | $176.09 | 56,100 |
| 09:31 AM | $176.99 | Down $ -1.78 | $179.12 | $176.71 | 93,600 |
| 09:30 AM | $178.77 | Down $ -3.09 | $180.43 | $178.76 | 66,300 |
| Previous close | $181.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/10/2025 | $180.02 | $178.49 | $180.30 | $178.49 | 2,428,500 |
| 02/10/2025 | $181.86 | $181.26 | $182.08 | $181.19 | 1,500,700 |
| 01/10/2025 | $181.82 | $182.41 | $182.63 | $181.74 | 912,500 |
| 30/09/2025 | $181.35 | $179.50 | $181.38 | $179.35 | 1,446,200 |
| 29/09/2025 | $180.79 | $182.40 | $182.42 | $180.63 | 1,229,500 |
| 26/09/2025 | $182.00 | $181.55 | $182.51 | $181.48 | 1,051,100 |
| 25/09/2025 | $180.47 | $180.01 | $180.59 | $179.87 | 1,442,900 |
| 24/09/2025 | $178.45 | $179.58 | $179.63 | $178.22 | 1,151,200 |
| 23/09/2025 | $180.77 | $180.54 | $180.87 | $180.29 | 878,700 |
| 22/09/2025 | $179.14 | $179.04 | $179.55 | $178.82 | 2,170,700 |
| 19/09/2025 | $179.87 | $178.69 | $180.16 | $178.68 | 3,130,200 |
| 18/09/2025 | $178.52 | $179.65 | $180.80 | $178.38 | 1,902,700 |
| 17/09/2025 | $178.62 | $179.90 | $179.93 | $178.34 | 1,153,500 |
| 16/09/2025 | $178.62 | $176.78 | $178.85 | $176.66 | 1,841,100 |
| 15/09/2025 | $176.05 | $175.34 | $176.20 | $175.22 | 879,100 |
| 12/09/2025 | $174.93 | $174.74 | $175.31 | $174.72 | 622,400 |
| 11/09/2025 | $175.36 | $175.85 | $176.21 | $175.04 | 882,200 |
| 10/09/2025 | $175.11 | $175.65 | $175.70 | $174.99 | 1,759,600 |
| 09/09/2025 | $175.30 | $175.72 | $176.29 | $175.19 | 1,003,900 |
| 08/09/2025 | $175.38 | $174.78 | $175.44 | $174.20 | 922,100 |
| 05/09/2025 | $174.72 | $173.89 | $174.92 | $173.89 | 1,005,000 |
| 04/09/2025 | $173.13 | $171.77 | $173.23 | $171.36 | 1,445,800 |
| 03/09/2025 | $170.49 | $169.22 | $170.55 | $168.98 | 1,146,200 |
| 02/09/2025 | $167.74 | $165.66 | $167.79 | $165.61 | 1,242,100 |
| 29/08/2025 | $166.19 | $164.91 | $166.37 | $164.90 | 2,858,900 |
| 28/08/2025 | $164.03 | $163.84 | $164.20 | $163.43 | 1,170,300 |
| 27/08/2025 | $164.22 | $163.76 | $165.17 | $163.56 | 2,399,300 |
| 26/08/2025 | $165.16 | $163.14 | $165.20 | $162.89 | 2,601,200 |
| 25/08/2025 | $157.78 | $158.34 | $158.42 | $157.45 | 1,977,800 |
| 22/08/2025 | $158.68 | $158.01 | $158.72 | $158.01 | 1,059,100 |
Graphs are not available, please refer to the detailed table