Find a quote
NATIONAL BANK OF CANADA
178.70 Up 2.17 (1.21 %)
Delayed : 2026/02/20 17:40:00
- Previous close $176.53
- Opening $176.37
- Today High $178.85
- Today Low $176.17
- Price Bid $177.48
- Price Ask $177.48
- 52 Weeks High $178.85
- 52 Weeks Low $106.67
- Size Bid 1
- Size Ask 4
- Volume 1,582,642
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $178.70 | Down $ -0.03 | $178.70 | $178.70 | 999,300 |
| 03:59 PM | $178.73 | Down $ -0.06 | $178.82 | $178.60 | 17,900 |
| 03:58 PM | $178.79 | Down $ -0.06 | $178.84 | $178.70 | 14,200 |
| 03:57 PM | $178.85 | Up $0.09 | $178.85 | $178.69 | 8,400 |
| 03:56 PM | $178.76 | Up $0.03 | $178.81 | $178.68 | 6,800 |
| 03:55 PM | $178.73 | Down $ -0.05 | $178.84 | $178.68 | 8,400 |
| 03:54 PM | $178.78 | Up $0.10 | $178.82 | $178.70 | 4,900 |
| 03:53 PM | $178.68 | Up $0.08 | $178.68 | $178.56 | 14,200 |
| 03:52 PM | $178.60 | Up $0.02 | $178.60 | $178.57 | 1,200 |
| 03:51 PM | $178.58 | Up $0.02 | $178.58 | $178.54 | 2,300 |
| 03:50 PM | $178.57 | Down $ -0.02 | $178.60 | $178.52 | 4,200 |
| 03:49 PM | $178.58 | Up $0.11 | $178.58 | $178.49 | 2,700 |
| 03:48 PM | $178.47 | Down $ -0.08 | $178.54 | $178.47 | 5,600 |
| 03:47 PM | $178.55 | Down $ -0.04 | $178.58 | $178.51 | 2,400 |
| 03:46 PM | $178.59 | Up $0.01 | $178.59 | $178.58 | 300 |
| 03:45 PM | $178.58 | Up $0.05 | $178.60 | $178.53 | 1,900 |
| 03:44 PM | $178.53 | Up $0.09 | $178.53 | $178.42 | 3,200 |
| 03:43 PM | $178.44 | Up $0.06 | $178.44 | $178.39 | 7,800 |
| 03:42 PM | $178.38 | Up $0.01 | $178.44 | $178.37 | 5,000 |
| 03:41 PM | $178.37 | Down $ -0.09 | $178.48 | $178.37 | 3,300 |
| 03:40 PM | $178.46 | Down $ -0.05 | $178.49 | $178.45 | 2,000 |
| 03:39 PM | $178.51 | Up $0.05 | $178.51 | $178.48 | 1,100 |
| 03:38 PM | $178.46 | Up $0.01 | $178.46 | $178.46 | 500 |
| 03:37 PM | $178.45 | Down $ -0.02 | $178.45 | $178.45 | 400 |
| 03:36 PM | $178.47 | Up $0.02 | $178.49 | $178.45 | 4,000 |
| 03:35 PM | $178.45 | Down $ -0.05 | $178.49 | $178.45 | 500 |
| 03:34 PM | $178.50 | Down $ -0.09 | $178.62 | $178.49 | 1,700 |
| 03:33 PM | $178.59 | Up $0.10 | $178.64 | $178.53 | 3,800 |
| 03:32 PM | $178.49 | Up $0.11 | $178.50 | $178.39 | 4,300 |
| 03:31 PM | $178.38 | Down $ -0.01 | $178.38 | $178.38 | 100 |
| 03:30 PM | $178.39 | Up $0.05 | $178.39 | $178.35 | 500 |
| 03:29 PM | $178.34 | Up $0.14 | $178.40 | $178.24 | 4,100 |
| 03:27 PM | $178.20 | Up $0.02 | $178.22 | $178.18 | 3,000 |
| 03:27 PM | $178.20 | Up $0.00 | $178.22 | $178.18 | 0 |
| 03:26 PM | $178.18 | Down $ -0.08 | $178.24 | $178.17 | 1,100 |
| 03:24 PM | $178.26 | Up $0.00 | $178.26 | $178.23 | 800 |
| 03:24 PM | $178.26 | Up $0.00 | $178.26 | $178.23 | 0 |
| 03:23 PM | $178.26 | Down $ -0.02 | $178.29 | $178.26 | 4,400 |
| 03:22 PM | $178.28 | Up $0.04 | $178.28 | $178.24 | 4,700 |
| 03:21 PM | $178.24 | Up $0.03 | $178.25 | $178.21 | 4,500 |
| 03:20 PM | $178.21 | Up $0.01 | $178.21 | $178.21 | 900 |
| 03:19 PM | $178.20 | Up $0.04 | $178.23 | $178.15 | 2,500 |
| 03:18 PM | $178.16 | Up $0.03 | $178.16 | $178.12 | 400 |
| 03:17 PM | $178.12 | Down $ -0.04 | $178.16 | $178.12 | 500 |
| 03:16 PM | $178.16 | Up $0.01 | $178.16 | $178.12 | 300 |
| 03:15 PM | $178.15 | Down $ -0.07 | $178.18 | $178.15 | 900 |
| 03:14 PM | $178.22 | Down $ -0.02 | $178.23 | $178.22 | 800 |
| 03:13 PM | $178.24 | Down $0.00 | $178.25 | $178.24 | 4,100 |
| 03:12 PM | $178.25 | Up $0.06 | $178.27 | $178.21 | 3,000 |
| 03:11 PM | $178.19 | Down $ -0.02 | $178.21 | $178.19 | 400 |
| 03:10 PM | $178.21 | Down $ -0.03 | $178.21 | $178.17 | 1,600 |
| 03:09 PM | $178.24 | Up $0.00 | $178.24 | $178.24 | 200 |
| 03:08 PM | $178.24 | Up $0.00 | $178.24 | $178.24 | 300 |
| 03:07 PM | $178.24 | Down $ -0.01 | $178.25 | $178.21 | 1,000 |
| 03:06 PM | $178.25 | Up $0.01 | $178.25 | $178.25 | 3,000 |
| 03:05 PM | $178.24 | Up $0.01 | $178.24 | $178.22 | 1,400 |
| 03:04 PM | $178.23 | Up $0.04 | $178.24 | $178.20 | 3,500 |
| 03:03 PM | $178.19 | Up $0.00 | $178.19 | $178.19 | 200 |
| 03:02 PM | $178.19 | Down $ -0.02 | $178.22 | $178.19 | 3,500 |
| 03:01 PM | $178.21 | Up $0.05 | $178.21 | $178.19 | 500 |
| 03:00 PM | $178.16 | Up $0.15 | $178.16 | $178.03 | 1,900 |
| 02:59 PM | $178.01 | Up $0.04 | $178.03 | $177.98 | 1,400 |
| 02:58 PM | $177.97 | Up $0.06 | $177.97 | $177.90 | 1,200 |
| 02:56 PM | $177.91 | Down $ -0.04 | $177.95 | $177.91 | 500 |
| 02:56 PM | $177.91 | Up $0.00 | $177.95 | $177.91 | 0 |
| 02:55 PM | $177.95 | Down $ -0.02 | $178.00 | $177.95 | 400 |
| 02:54 PM | $177.97 | Down $ -0.03 | $178.00 | $177.97 | 1,300 |
| 02:53 PM | $178.00 | Down $ -0.04 | $178.00 | $178.00 | 100 |
| 02:51 PM | $178.04 | Down $ -0.06 | $178.05 | $178.04 | 1,000 |
| 02:51 PM | $178.04 | Up $0.00 | $178.05 | $178.04 | 0 |
| 02:50 PM | $178.10 | Up $0.09 | $178.10 | $178.04 | 4,300 |
| 02:48 PM | $178.01 | Up $0.00 | $178.01 | $178.01 | 100 |
| 02:48 PM | $178.01 | Up $0.00 | $178.01 | $178.01 | 0 |
| 02:46 PM | $178.01 | Down $ -0.04 | $178.01 | $178.00 | 900 |
| 02:46 PM | $178.01 | Up $0.00 | $178.01 | $178.00 | 0 |
| 02:44 PM | $178.05 | Up $0.11 | $178.05 | $177.86 | 2,900 |
| 02:44 PM | $178.05 | Up $0.00 | $178.05 | $177.86 | 0 |
| 02:43 PM | $177.94 | Down $ -0.23 | $178.09 | $177.94 | 1,900 |
| 02:41 PM | $178.17 | Up $0.04 | $178.17 | $178.14 | 200 |
| 02:41 PM | $178.17 | Up $0.00 | $178.17 | $178.14 | 0 |
| 02:40 PM | $178.13 | Up $0.11 | $178.13 | $178.01 | 2,200 |
| 02:38 PM | $178.02 | Up $0.06 | $178.02 | $177.98 | 1,000 |
| 02:38 PM | $178.02 | Up $0.00 | $178.02 | $177.98 | 0 |
| 02:37 PM | $177.97 | Down $ -0.01 | $177.98 | $177.94 | 800 |
| 02:36 PM | $177.98 | Down $ -0.03 | $177.98 | $177.98 | 100 |
| 02:35 PM | $178.01 | Down $ -0.05 | $178.01 | $178.01 | 400 |
| 02:34 PM | $178.06 | Up $0.03 | $178.06 | $178.05 | 300 |
| 02:33 PM | $178.03 | Down $ -0.03 | $178.03 | $178.03 | 200 |
| 02:32 PM | $178.06 | Down $ -0.14 | $178.22 | $178.05 | 3,300 |
| 02:31 PM | $178.20 | Up $0.00 | $178.23 | $178.20 | 10,300 |
| 02:30 PM | $178.20 | Up $0.03 | $178.22 | $178.18 | 3,100 |
| 02:27 PM | $178.17 | Up $0.01 | $178.22 | $178.13 | 2,200 |
| 02:27 PM | $178.17 | Up $0.00 | $178.22 | $178.13 | 0 |
| 02:27 PM | $178.17 | Up $0.00 | $178.22 | $178.13 | 0 |
| 02:24 PM | $178.16 | Up $0.04 | $178.16 | $178.16 | 100 |
| 02:24 PM | $178.16 | Up $0.00 | $178.16 | $178.16 | 0 |
| 02:24 PM | $178.16 | Up $0.00 | $178.16 | $178.16 | 0 |
| 02:23 PM | $178.12 | Down $ -0.09 | $178.16 | $178.12 | 1,300 |
| 02:22 PM | $178.21 | Up $0.05 | $178.21 | $178.19 | 400 |
| 02:21 PM | $178.16 | Up $0.06 | $178.16 | $178.10 | 600 |
| 02:20 PM | $178.10 | Up $0.02 | $178.10 | $178.02 | 500 |
| 02:18 PM | $178.08 | Up $0.01 | $178.08 | $178.08 | 400 |
| 02:18 PM | $178.08 | Up $0.00 | $178.08 | $178.08 | 0 |
| 02:14 PM | $178.07 | Up $0.02 | $178.07 | $177.96 | 1,900 |
| 02:14 PM | $178.07 | Up $0.00 | $178.07 | $177.96 | 0 |
| 02:14 PM | $178.07 | Up $0.00 | $178.07 | $177.96 | 0 |
| 02:14 PM | $178.07 | Up $0.00 | $178.07 | $177.96 | 0 |
| 02:13 PM | $178.05 | Up $0.00 | $178.05 | $178.05 | 100 |
| 02:11 PM | $178.05 | Down $ -0.04 | $178.06 | $178.01 | 2,900 |
| 02:11 PM | $178.05 | Up $0.00 | $178.06 | $178.01 | 0 |
| 02:10 PM | $178.09 | Up $0.01 | $178.09 | $178.07 | 700 |
| 02:09 PM | $178.08 | Up $0.26 | $178.08 | $177.80 | 25,800 |
| 02:08 PM | $177.82 | Down $ -0.03 | $177.88 | $177.82 | 300 |
| 02:07 PM | $177.85 | Down $0.00 | $177.87 | $177.83 | 900 |
| 02:06 PM | $177.85 | Up $0.04 | $177.85 | $177.85 | 100 |
| 02:05 PM | $177.81 | Up $0.05 | $177.84 | $177.81 | 600 |
| 02:04 PM | $177.76 | Down $ -0.06 | $177.76 | $177.76 | 1,000 |
| 02:03 PM | $177.82 | Up $0.07 | $177.82 | $177.75 | 2,200 |
| 02:01 PM | $177.75 | Up $0.18 | $177.75 | $177.59 | 3,600 |
| 02:01 PM | $177.75 | Up $0.00 | $177.75 | $177.59 | 0 |
| 01:58 PM | $177.57 | Down $ -0.16 | $177.68 | $177.57 | 1,300 |
| 01:58 PM | $177.57 | Up $0.00 | $177.68 | $177.57 | 0 |
| 01:58 PM | $177.57 | Up $0.00 | $177.68 | $177.57 | 0 |
| 01:56 PM | $177.73 | Up $0.16 | $177.73 | $177.62 | 2,200 |
| 01:56 PM | $177.73 | Up $0.00 | $177.73 | $177.62 | 0 |
| 01:55 PM | $177.57 | Down $ -0.02 | $177.57 | $177.57 | 100 |
| 01:51 PM | $177.59 | Down $ -0.07 | $177.66 | $177.59 | 3,300 |
| 01:51 PM | $177.59 | Up $0.00 | $177.66 | $177.59 | 0 |
| 01:51 PM | $177.59 | Up $0.00 | $177.66 | $177.59 | 0 |
| 01:51 PM | $177.59 | Up $0.00 | $177.66 | $177.59 | 0 |
| 01:50 PM | $177.66 | Down $ -0.04 | $177.70 | $177.66 | 300 |
| 01:49 PM | $177.70 | Up $0.06 | $177.70 | $177.62 | 1,800 |
| 01:48 PM | $177.64 | Up $0.00 | $177.65 | $177.61 | 1,600 |
| 01:46 PM | $177.64 | Up $0.06 | $177.64 | $177.55 | 7,900 |
| 01:46 PM | $177.64 | Up $0.00 | $177.64 | $177.55 | 0 |
| 01:45 PM | $177.58 | Up $0.09 | $177.59 | $177.54 | 700 |
| 01:44 PM | $177.49 | Up $0.05 | $177.49 | $177.49 | 300 |
| 01:43 PM | $177.44 | Down $ -0.14 | $177.49 | $177.44 | 700 |
| 01:42 PM | $177.58 | Up $0.11 | $177.58 | $177.53 | 600 |
| 01:41 PM | $177.47 | Down $ -0.07 | $177.51 | $177.47 | 700 |
| 01:40 PM | $177.54 | Up $0.13 | $177.58 | $177.46 | 700 |
| 01:39 PM | $177.41 | Down $ -0.10 | $177.54 | $177.38 | 2,300 |
| 01:38 PM | $177.51 | Down $ -0.03 | $177.51 | $177.47 | 200 |
| 01:36 PM | $177.54 | Up $0.20 | $177.54 | $177.39 | 1,100 |
| 01:36 PM | $177.54 | Up $0.00 | $177.54 | $177.39 | 0 |
| 01:35 PM | $177.34 | Down $ -0.06 | $177.43 | $177.34 | 500 |
| 01:34 PM | $177.40 | Down $ -0.11 | $177.47 | $177.36 | 1,500 |
| 01:33 PM | $177.51 | Up $0.06 | $177.58 | $177.45 | 2,800 |
| 01:31 PM | $177.45 | Up $0.13 | $177.45 | $177.38 | 3,600 |
| 01:31 PM | $177.45 | Up $0.00 | $177.45 | $177.38 | 0 |
| 01:30 PM | $177.32 | Down $ -0.05 | $177.37 | $177.32 | 1,000 |
| 01:29 PM | $177.37 | Up $0.09 | $177.37 | $177.28 | 1,400 |
| 01:28 PM | $177.28 | Up $0.00 | $177.28 | $177.28 | 100 |
| 01:27 PM | $177.28 | Down $ -0.06 | $177.30 | $177.21 | 1,900 |
| 01:24 PM | $177.34 | Up $0.02 | $177.37 | $177.29 | 900 |
| 01:24 PM | $177.34 | Up $0.00 | $177.37 | $177.29 | 0 |
| 01:24 PM | $177.34 | Up $0.00 | $177.37 | $177.29 | 0 |
| 01:23 PM | $177.33 | Down $ -0.06 | $177.38 | $177.29 | 1,100 |
| 01:22 PM | $177.38 | Up $0.00 | $177.40 | $177.35 | 1,500 |
| 01:19 PM | $177.38 | Up $0.08 | $177.38 | $177.33 | 1,000 |
| 01:19 PM | $177.38 | Up $0.00 | $177.38 | $177.33 | 0 |
| 01:19 PM | $177.38 | Up $0.00 | $177.38 | $177.33 | 0 |
| 01:18 PM | $177.30 | Up $0.00 | $177.33 | $177.28 | 500 |
| 01:17 PM | $177.30 | Down $ -0.07 | $177.35 | $177.30 | 600 |
| 01:15 PM | $177.37 | Down $ -0.03 | $177.37 | $177.37 | 100 |
| 01:15 PM | $177.37 | Up $0.00 | $177.37 | $177.37 | 0 |
| 01:14 PM | $177.40 | Down $0.00 | $177.40 | $177.39 | 400 |
| 01:13 PM | $177.40 | Down $ -0.03 | $177.40 | $177.40 | 100 |
| 01:12 PM | $177.43 | Down $ -0.05 | $177.43 | $177.43 | 800 |
| 01:11 PM | $177.48 | Up $0.03 | $177.48 | $177.47 | 200 |
| 01:10 PM | $177.45 | Up $0.01 | $177.46 | $177.45 | 700 |
| 01:08 PM | $177.44 | Down $ -0.03 | $177.44 | $177.44 | 200 |
| 01:08 PM | $177.44 | Up $0.00 | $177.44 | $177.44 | 0 |
| 01:07 PM | $177.47 | Down $ -0.03 | $177.53 | $177.46 | 2,600 |
| 01:06 PM | $177.50 | Up $0.08 | $177.50 | $177.46 | 1,600 |
| 01:04 PM | $177.42 | Up $0.03 | $177.42 | $177.39 | 400 |
| 01:04 PM | $177.42 | Up $0.00 | $177.42 | $177.39 | 0 |
| 01:03 PM | $177.39 | Up $0.16 | $177.39 | $177.25 | 1,200 |
| 01:02 PM | $177.23 | Up $0.07 | $177.25 | $177.14 | 5,100 |
| 01:01 PM | $177.16 | Up $0.13 | $177.21 | $177.03 | 3,800 |
| 01:00 PM | $177.03 | Up $0.07 | $177.03 | $177.01 | 700 |
| 12:58 PM | $176.96 | Up $0.08 | $176.96 | $176.94 | 500 |
| 12:58 PM | $176.96 | Up $0.00 | $176.96 | $176.94 | 0 |
| 12:57 PM | $176.88 | Down $ -0.12 | $176.98 | $176.88 | 1,200 |
| 12:55 PM | $177.00 | Down $ -0.03 | $177.00 | $176.81 | 2,800 |
| 12:55 PM | $177.00 | Up $0.00 | $177.00 | $176.81 | 0 |
| 12:54 PM | $177.03 | Up $0.04 | $177.03 | $177.00 | 300 |
| 12:53 PM | $176.99 | Up $0.06 | $176.99 | $176.95 | 300 |
| 12:52 PM | $176.93 | Up $0.07 | $176.93 | $176.87 | 800 |
| 12:50 PM | $176.86 | Up $0.02 | $176.87 | $176.84 | 1,100 |
| 12:50 PM | $176.86 | Up $0.00 | $176.87 | $176.84 | 0 |
| 12:49 PM | $176.84 | Up $0.03 | $176.84 | $176.82 | 400 |
| 12:48 PM | $176.81 | Up $0.00 | $176.81 | $176.79 | 200 |
| 12:47 PM | $176.81 | Down $ -0.07 | $176.87 | $176.81 | 2,900 |
| 12:46 PM | $176.88 | Up $0.04 | $176.88 | $176.87 | 800 |
| 12:45 PM | $176.84 | Down $ -0.06 | $176.85 | $176.75 | 1,000 |
| 12:44 PM | $176.90 | Up $0.02 | $176.90 | $176.87 | 400 |
| 12:43 PM | $176.88 | Down $ -0.10 | $176.94 | $176.88 | 400 |
| 12:42 PM | $176.98 | Up $0.01 | $176.98 | $176.93 | 400 |
| 12:41 PM | $176.97 | Up $0.00 | $176.97 | $176.96 | 300 |
| 12:39 PM | $176.97 | Up $0.02 | $176.97 | $176.97 | 300 |
| 12:39 PM | $176.97 | Up $0.00 | $176.97 | $176.97 | 0 |
| 12:38 PM | $176.95 | Down $ -0.01 | $176.95 | $176.91 | 500 |
| 12:37 PM | $176.96 | Down $ -0.04 | $176.97 | $176.96 | 300 |
| 12:36 PM | $177.01 | Up $0.03 | $177.02 | $177.01 | 300 |
| 12:35 PM | $176.97 | Up $0.04 | $176.98 | $176.97 | 300 |
| 12:34 PM | $176.93 | Down $ -0.05 | $176.97 | $176.93 | 600 |
| 12:31 PM | $176.98 | Down $ -0.04 | $177.02 | $176.98 | 700 |
| 12:31 PM | $176.98 | Up $0.00 | $177.02 | $176.98 | 0 |
| 12:31 PM | $176.98 | Up $0.00 | $177.02 | $176.98 | 0 |
| 12:30 PM | $177.02 | Up $0.01 | $177.02 | $177.02 | 200 |
| 12:29 PM | $177.01 | Up $0.13 | $177.01 | $176.86 | 1,100 |
| 12:28 PM | $176.88 | Down $ -0.07 | $176.89 | $176.84 | 800 |
| 12:27 PM | $176.95 | Up $0.15 | $176.95 | $176.85 | 700 |
| 12:26 PM | $176.80 | Up $0.17 | $176.85 | $176.72 | 3,500 |
| 12:25 PM | $176.63 | Down $ -0.12 | $176.68 | $176.63 | 300 |
| 12:24 PM | $176.75 | Down $ -0.07 | $176.77 | $176.75 | 600 |
| 12:22 PM | $176.82 | Down $ -0.08 | $176.82 | $176.82 | 500 |
| 12:22 PM | $176.82 | Up $0.00 | $176.82 | $176.82 | 0 |
| 12:20 PM | $176.90 | Up $0.03 | $176.90 | $176.87 | 800 |
| 12:20 PM | $176.90 | Up $0.00 | $176.90 | $176.87 | 0 |
| 12:19 PM | $176.87 | Up $0.07 | $176.87 | $176.76 | 1,100 |
| 12:17 PM | $176.80 | Down $ -0.05 | $176.98 | $176.80 | 2,400 |
| 12:17 PM | $176.80 | Up $0.00 | $176.98 | $176.80 | 0 |
| 12:14 PM | $176.85 | Down $ -0.08 | $176.85 | $176.85 | 100 |
| 12:14 PM | $176.85 | Up $0.00 | $176.85 | $176.85 | 0 |
| 12:14 PM | $176.85 | Up $0.00 | $176.85 | $176.85 | 0 |
| 12:13 PM | $176.93 | Up $0.08 | $176.93 | $176.83 | 700 |
| 12:12 PM | $176.86 | Down $ -0.03 | $176.86 | $176.86 | 100 |
| 12:11 PM | $176.89 | Down $ -0.04 | $176.90 | $176.85 | 700 |
| 12:10 PM | $176.93 | Up $0.01 | $176.93 | $176.92 | 500 |
| 12:09 PM | $176.92 | Down $ -0.05 | $176.92 | $176.92 | 100 |
| 12:08 PM | $176.97 | Down $ -0.04 | $176.98 | $176.93 | 1,400 |
| 12:07 PM | $177.01 | Down $ -0.03 | $177.01 | $177.01 | 100 |
| 12:06 PM | $177.04 | Up $0.04 | $177.04 | $176.96 | 2,400 |
| 12:04 PM | $177.00 | Down $ -0.08 | $177.04 | $177.00 | 800 |
| 12:04 PM | $177.00 | Up $0.00 | $177.04 | $177.00 | 0 |
| 12:03 PM | $177.08 | Down $ -0.04 | $177.08 | $177.08 | 400 |
| 12:02 PM | $177.12 | Up $0.00 | $177.12 | $177.12 | 200 |
| 12:01 PM | $177.12 | Down $ -0.06 | $177.13 | $177.12 | 400 |
| 11:59 AM | $177.18 | Up $0.01 | $177.21 | $177.16 | 900 |
| 11:59 AM | $177.18 | Up $0.00 | $177.21 | $177.16 | 0 |
| 11:58 AM | $177.17 | Down $ -0.05 | $177.20 | $177.17 | 800 |
| 11:57 AM | $177.22 | Up $0.02 | $177.22 | $177.16 | 2,200 |
| 11:56 AM | $177.20 | Up $0.00 | $177.24 | $177.16 | 1,400 |
| 11:52 AM | $177.20 | Up $0.02 | $177.20 | $177.12 | 700 |
| 11:52 AM | $177.20 | Up $0.00 | $177.20 | $177.12 | 0 |
| 11:52 AM | $177.20 | Up $0.00 | $177.20 | $177.12 | 0 |
| 11:52 AM | $177.20 | Up $0.00 | $177.20 | $177.12 | 0 |
| 11:50 AM | $177.18 | Up $0.02 | $177.18 | $177.15 | 400 |
| 11:50 AM | $177.18 | Up $0.00 | $177.18 | $177.15 | 0 |
| 11:48 AM | $177.16 | Up $0.05 | $177.16 | $177.11 | 800 |
| 11:48 AM | $177.16 | Up $0.00 | $177.16 | $177.11 | 0 |
| 11:46 AM | $177.11 | Down $ -0.03 | $177.13 | $177.11 | 400 |
| 11:46 AM | $177.11 | Up $0.00 | $177.13 | $177.11 | 0 |
| 11:45 AM | $177.14 | Down $ -0.18 | $177.25 | $177.14 | 1,100 |
| 11:43 AM | $177.32 | Up $0.05 | $177.32 | $177.27 | 900 |
| 11:43 AM | $177.32 | Up $0.00 | $177.32 | $177.27 | 0 |
| 11:41 AM | $177.27 | Up $0.02 | $177.27 | $177.27 | 100 |
| 11:41 AM | $177.27 | Up $0.00 | $177.27 | $177.27 | 0 |
| 11:40 AM | $177.25 | Down $ -0.05 | $177.29 | $177.20 | 1,200 |
| 11:39 AM | $177.30 | Down $ -0.05 | $177.30 | $177.30 | 100 |
| 11:37 AM | $177.35 | Up $0.03 | $177.35 | $177.35 | 200 |
| 11:37 AM | $177.35 | Up $0.00 | $177.35 | $177.35 | 0 |
| 11:36 AM | $177.32 | Down $ -0.03 | $177.39 | $177.31 | 1,600 |
| 11:35 AM | $177.35 | Up $0.09 | $177.35 | $177.26 | 500 |
| 11:33 AM | $177.26 | Up $0.04 | $177.26 | $177.24 | 300 |
| 11:33 AM | $177.26 | Up $0.00 | $177.26 | $177.24 | 0 |
| 11:32 AM | $177.22 | Up $0.05 | $177.22 | $177.17 | 500 |
| 11:31 AM | $177.17 | Down $ -0.08 | $177.21 | $177.17 | 200 |
| 11:30 AM | $177.25 | Down $ -0.03 | $177.25 | $177.23 | 1,000 |
| 11:28 AM | $177.28 | Up $0.17 | $177.28 | $177.17 | 1,900 |
| 11:28 AM | $177.28 | Up $0.00 | $177.28 | $177.17 | 0 |
| 11:27 AM | $177.11 | Down $ -0.04 | $177.11 | $177.11 | 100 |
| 11:26 AM | $177.15 | Up $0.10 | $177.15 | $177.06 | 800 |
| 11:25 AM | $177.05 | Up $0.00 | $177.05 | $177.05 | 400 |
| 11:23 AM | $177.05 | Down $ -0.07 | $177.11 | $177.05 | 900 |
| 11:23 AM | $177.05 | Up $0.00 | $177.11 | $177.05 | 0 |
| 11:22 AM | $177.12 | Up $0.00 | $177.16 | $177.12 | 300 |
| 11:20 AM | $177.12 | Down $ -0.05 | $177.12 | $177.12 | 200 |
| 11:20 AM | $177.12 | Up $0.00 | $177.12 | $177.12 | 0 |
| 11:19 AM | $177.17 | Up $0.01 | $177.19 | $177.09 | 1,600 |
| 11:16 AM | $177.16 | Up $0.01 | $177.16 | $177.09 | 1,000 |
| 11:16 AM | $177.16 | Up $0.00 | $177.16 | $177.09 | 0 |
| 11:16 AM | $177.16 | Up $0.00 | $177.16 | $177.09 | 0 |
| 11:15 AM | $177.15 | Up $0.06 | $177.15 | $177.07 | 1,000 |
| 11:12 AM | $177.09 | Up $0.08 | $177.09 | $176.96 | 1,500 |
| 11:12 AM | $177.09 | Up $0.00 | $177.09 | $176.96 | 0 |
| 11:12 AM | $177.09 | Up $0.00 | $177.09 | $176.96 | 0 |
| 11:11 AM | $177.01 | Down $ -0.02 | $177.11 | $176.99 | 1,700 |
| 11:10 AM | $177.03 | Down $ -0.10 | $177.08 | $177.03 | 900 |
| 11:09 AM | $177.13 | Down $ -0.01 | $177.22 | $177.13 | 1,000 |
| 11:08 AM | $177.14 | Up $0.00 | $177.14 | $177.14 | 300 |
| 11:07 AM | $177.14 | Down $ -0.06 | $177.21 | $177.14 | 900 |
| 11:06 AM | $177.20 | Up $0.02 | $177.20 | $177.18 | 400 |
| 11:05 AM | $177.18 | Down $ -0.09 | $177.18 | $177.18 | 500 |
| 11:04 AM | $177.27 | Up $0.07 | $177.27 | $177.20 | 600 |
| 11:03 AM | $177.20 | Down $ -0.13 | $177.35 | $177.20 | 700 |
| 11:02 AM | $177.33 | Up $0.01 | $177.35 | $177.30 | 500 |
| 11:01 AM | $177.32 | Up $0.07 | $177.32 | $177.22 | 1,600 |
| 11:00 AM | $177.25 | Down $ -0.18 | $177.38 | $177.20 | 2,800 |
| 10:59 AM | $177.43 | Down $ -0.07 | $177.50 | $177.43 | 1,000 |
| 10:58 AM | $177.50 | Down $ -0.05 | $177.50 | $177.50 | 200 |
| 10:57 AM | $177.55 | Down $ -0.04 | $177.55 | $177.55 | 700 |
| 10:56 AM | $177.59 | Down $ -0.01 | $177.59 | $177.59 | 100 |
| 10:55 AM | $177.60 | Up $0.00 | $177.64 | $177.58 | 3,800 |
| 10:54 AM | $177.60 | Up $0.01 | $177.60 | $177.60 | 100 |
| 10:53 AM | $177.59 | Up $0.01 | $177.59 | $177.59 | 100 |
| 10:52 AM | $177.58 | Down $ -0.03 | $177.66 | $177.58 | 200 |
| 10:51 AM | $177.61 | Down $ -0.01 | $177.62 | $177.61 | 200 |
| 10:50 AM | $177.62 | Down $ -0.11 | $177.68 | $177.62 | 1,500 |
| 10:49 AM | $177.73 | Up $0.05 | $177.73 | $177.72 | 500 |
| 10:48 AM | $177.68 | Down $ -0.12 | $177.78 | $177.68 | 1,100 |
| 10:47 AM | $177.80 | Up $0.01 | $177.80 | $177.80 | 100 |
| 10:46 AM | $177.79 | Down $ -0.03 | $177.79 | $177.79 | 100 |
| 10:45 AM | $177.82 | Up $0.04 | $177.82 | $177.78 | 200 |
| 10:44 AM | $177.78 | Up $0.06 | $177.78 | $177.75 | 600 |
| 10:43 AM | $177.72 | Up $0.09 | $177.75 | $177.62 | 1,400 |
| 10:42 AM | $177.63 | Up $0.06 | $177.68 | $177.55 | 5,700 |
| 10:41 AM | $177.57 | Up $0.00 | $177.57 | $177.56 | 800 |
| 10:40 AM | $177.57 | Up $0.03 | $177.57 | $177.50 | 1,200 |
| 10:39 AM | $177.54 | Down $ -0.01 | $177.54 | $177.54 | 200 |
| 10:38 AM | $177.55 | Up $0.06 | $177.55 | $177.52 | 1,100 |
| 10:37 AM | $177.49 | Up $0.01 | $177.54 | $177.49 | 500 |
| 10:36 AM | $177.48 | Up $0.12 | $177.48 | $177.36 | 2,100 |
| 10:35 AM | $177.36 | Down $ -0.05 | $177.41 | $177.36 | 1,400 |
| 10:34 AM | $177.41 | Up $0.04 | $177.41 | $177.41 | 500 |
| 10:33 AM | $177.37 | Up $0.00 | $177.37 | $177.37 | 200 |
| 10:32 AM | $177.37 | Down $ -0.12 | $177.45 | $177.33 | 3,100 |
| 10:31 AM | $177.49 | Up $0.11 | $177.50 | $177.40 | 11,900 |
| 10:30 AM | $177.38 | Down $ -0.07 | $177.46 | $177.38 | 1,300 |
| 10:29 AM | $177.45 | Up $0.06 | $177.50 | $177.35 | 6,900 |
| 10:28 AM | $177.39 | Down $ -0.03 | $177.39 | $177.37 | 800 |
| 10:27 AM | $177.42 | Up $0.09 | $177.42 | $177.33 | 1,500 |
| 10:26 AM | $177.33 | Up $0.11 | $177.33 | $177.20 | 700 |
| 10:25 AM | $177.22 | Up $0.11 | $177.22 | $177.14 | 400 |
| 10:24 AM | $177.11 | Down $ -0.08 | $177.21 | $177.11 | 1,000 |
| 10:23 AM | $177.19 | Up $0.00 | $177.20 | $177.14 | 400 |
| 10:22 AM | $177.19 | Up $0.13 | $177.19 | $177.07 | 700 |
| 10:21 AM | $177.06 | Down $ -0.01 | $177.08 | $177.02 | 600 |
| 10:20 AM | $177.07 | Down $ -0.01 | $177.14 | $177.07 | 1,000 |
| 10:19 AM | $177.08 | Down $ -0.16 | $177.20 | $177.08 | 3,800 |
| 10:18 AM | $177.24 | Up $0.03 | $177.25 | $177.15 | 2,400 |
| 10:17 AM | $177.21 | Up $0.35 | $177.21 | $176.95 | 900 |
| 10:16 AM | $176.86 | Down $ -0.01 | $176.90 | $176.82 | 600 |
| 10:15 AM | $176.87 | Up $0.02 | $176.87 | $176.87 | 200 |
| 10:14 AM | $176.85 | Up $0.23 | $176.90 | $176.62 | 2,100 |
| 10:13 AM | $176.62 | Down $ -0.03 | $176.68 | $176.60 | 4,900 |
| 10:12 AM | $176.65 | Up $0.02 | $176.65 | $176.60 | 500 |
| 10:11 AM | $176.63 | Down $ -0.09 | $176.68 | $176.63 | 900 |
| 10:10 AM | $176.72 | Up $0.00 | $176.72 | $176.72 | 100 |
| 10:09 AM | $176.72 | Up $0.10 | $176.74 | $176.69 | 1,800 |
| 10:08 AM | $176.62 | Up $0.11 | $176.66 | $176.44 | 3,200 |
| 10:07 AM | $176.51 | Up $0.17 | $176.53 | $176.38 | 3,100 |
| 10:06 AM | $176.34 | Down $ -0.05 | $176.39 | $176.34 | 300 |
| 10:05 AM | $176.39 | Down $ -0.05 | $176.44 | $176.39 | 1,200 |
| 10:04 AM | $176.44 | Down $ -0.12 | $176.56 | $176.40 | 1,500 |
| 10:03 AM | $176.56 | Down $ -0.08 | $176.74 | $176.55 | 5,200 |
| 10:02 AM | $176.64 | Down $ -0.40 | $177.10 | $176.64 | 5,800 |
| 10:01 AM | $177.04 | Up $0.52 | $177.04 | $176.56 | 2,400 |
| 10:00 AM | $176.52 | Down $ -0.04 | $176.61 | $176.52 | 500 |
| 09:59 AM | $176.56 | Up $0.07 | $176.57 | $176.51 | 700 |
| 09:58 AM | $176.49 | Up $0.12 | $176.49 | $176.42 | 600 |
| 09:57 AM | $176.38 | Down $ -0.07 | $176.42 | $176.37 | 600 |
| 09:56 AM | $176.45 | Down $ -0.14 | $176.62 | $176.44 | 900 |
| 09:55 AM | $176.59 | Down $ -0.04 | $176.62 | $176.59 | 300 |
| 09:54 AM | $176.63 | Down $ -0.01 | $176.63 | $176.63 | 300 |
| 09:53 AM | $176.64 | Up $0.02 | $176.67 | $176.62 | 300 |
| 09:52 AM | $176.62 | Down $ -0.06 | $176.67 | $176.62 | 300 |
| 09:51 AM | $176.68 | Up $0.01 | $176.78 | $176.68 | 300 |
| 09:50 AM | $176.67 | Down $ -0.03 | $176.75 | $176.62 | 1,400 |
| 09:49 AM | $176.70 | Down $ -0.01 | $176.71 | $176.70 | 300 |
| 09:48 AM | $176.71 | Down $ -0.02 | $176.71 | $176.71 | 100 |
| 09:47 AM | $176.73 | Down $ -0.05 | $176.82 | $176.68 | 1,700 |
| 09:46 AM | $176.78 | Up $0.05 | $176.78 | $176.78 | 200 |
| 09:45 AM | $176.73 | Down $ -0.07 | $176.75 | $176.69 | 700 |
| 09:44 AM | $176.80 | Up $0.00 | $176.85 | $176.80 | 400 |
| 09:43 AM | $176.80 | Up $0.09 | $176.80 | $176.71 | 500 |
| 09:42 AM | $176.71 | Up $0.22 | $176.71 | $176.54 | 1,100 |
| 09:41 AM | $176.49 | Up $0.03 | $176.61 | $176.41 | 1,400 |
| 09:40 AM | $176.46 | Down $ -0.53 | $176.93 | $176.46 | 4,000 |
| 09:38 AM | $177.00 | Down $ -0.09 | $177.02 | $177.00 | 200 |
| 09:38 AM | $177.00 | Up $0.00 | $177.02 | $177.00 | 0 |
| 09:37 AM | $177.08 | Up $0.24 | $177.08 | $177.08 | 100 |
| 09:36 AM | $176.84 | Down $ -0.58 | $177.08 | $176.84 | 200 |
| 09:34 AM | $177.42 | Up $0.00 | $177.42 | $177.42 | 100 |
| 09:34 AM | $177.42 | Up $0.00 | $177.42 | $177.42 | 0 |
| 09:33 AM | $177.42 | Up $0.67 | $177.42 | $176.96 | 2,600 |
| 09:32 AM | $176.75 | Up $0.25 | $176.75 | $176.72 | 1,900 |
| 09:31 AM | $176.50 | Up $0.13 | $176.50 | $176.17 | 700 |
| 09:30 AM | $176.37 | Down $ -0.16 | $176.72 | $176.37 | 2,600 |
| Previous close | $176.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/02/2026 | $178.70 | $177.13 | $178.85 | $176.63 | 1,374,600 |
| 19/02/2026 | $176.53 | $176.45 | $176.72 | $175.97 | 1,602,800 |
| 18/02/2026 | $176.50 | $174.74 | $176.57 | $174.74 | 1,095,600 |
| 17/02/2026 | $172.83 | $172.78 | $173.05 | $172.23 | 849,000 |
| 13/02/2026 | $174.78 | $174.55 | $175.08 | $173.90 | 807,900 |
| 12/02/2026 | $172.25 | $171.56 | $172.58 | $171.00 | 985,000 |
| 11/02/2026 | $173.41 | $173.23 | $173.56 | $172.33 | 663,700 |
| 10/02/2026 | $173.18 | $172.76 | $173.18 | $172.38 | 623,500 |
| 09/02/2026 | $172.26 | $171.45 | $172.41 | $171.04 | 1,168,600 |
| 06/02/2026 | $169.07 | $168.47 | $169.10 | $167.68 | 640,700 |
| 05/02/2026 | $168.12 | $168.29 | $169.04 | $167.77 | 1,966,400 |
| 04/02/2026 | $166.91 | $166.91 | $167.39 | $166.12 | 777,300 |
| 03/02/2026 | $164.50 | $164.49 | $164.92 | $163.73 | 798,800 |
| 02/02/2026 | $163.94 | $163.00 | $164.66 | $162.41 | 1,069,000 |
| 30/01/2026 | $162.25 | $162.46 | $162.80 | $161.80 | 1,939,100 |
| 29/01/2026 | $163.68 | $163.65 | $164.48 | $162.86 | 1,354,400 |
| 28/01/2026 | $162.20 | $161.55 | $162.90 | $161.00 | 1,415,100 |
| 27/01/2026 | $161.96 | $164.22 | $164.54 | $161.18 | 1,731,800 |
| 26/01/2026 | $165.27 | $165.45 | $166.17 | $165.11 | 1,583,500 |
| 23/01/2026 | $165.87 | $165.97 | $166.26 | $165.42 | 1,117,900 |
| 22/01/2026 | $165.94 | $166.57 | $167.03 | $165.86 | 949,900 |
| 21/01/2026 | $166.69 | $166.93 | $168.03 | $166.42 | 1,500,500 |
| 20/01/2026 | $167.11 | $168.29 | $168.43 | $167.04 | 1,068,700 |
| 19/01/2026 | $169.18 | $168.95 | $169.18 | $168.47 | 313,800 |
| 16/01/2026 | $169.39 | $170.13 | $170.52 | $169.16 | 1,363,300 |
| 15/01/2026 | $169.95 | $170.59 | $170.82 | $169.90 | 498,400 |
| 14/01/2026 | $170.15 | $171.37 | $171.50 | $169.86 | 1,364,300 |
| 13/01/2026 | $172.20 | $172.83 | $172.93 | $172.15 | 1,121,000 |
| 12/01/2026 | $172.65 | $172.45 | $173.27 | $172.14 | 895,700 |
| 09/01/2026 | $173.89 | $173.61 | $174.14 | $173.21 | 679,900 |
Graphs are not available, please refer to the detailed table