Find a quote
NATIONAL BANK OF CANADA
212.09 Up 1.45 (0.68 %)
Delayed : 2026/09/14 07:42:39
- Previous close $210.64
- Opening $212.00
- Today High $212.89
- Today Low $210.37
- Price Bid $211.00
- Price Ask $211.00
- 52 Weeks High $237.13
- 52 Weeks Low $146.73
- Size Bid 16
- Size Ask 5
- Volume 1,341,961
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $212.09 | Down $ -0.03 | $212.09 | $212.09 | 885,800 |
| 03:59 PM | $212.12 | Down $ -0.03 | $212.19 | $211.95 | 29,800 |
| 03:58 PM | $212.15 | Up $0.17 | $212.15 | $211.95 | 17,600 |
| 03:57 PM | $211.98 | Up $0.05 | $212.04 | $211.93 | 7,500 |
| 03:56 PM | $211.93 | Up $0.20 | $211.93 | $211.75 | 9,400 |
| 03:55 PM | $211.73 | Up $0.34 | $211.73 | $211.32 | 16,700 |
| 03:54 PM | $211.39 | Down $ -0.02 | $211.56 | $211.38 | 11,300 |
| 03:53 PM | $211.41 | Down $ -0.20 | $211.59 | $211.40 | 4,500 |
| 03:52 PM | $211.61 | Up $0.04 | $211.61 | $211.60 | 1,100 |
| 03:51 PM | $211.57 | Down $ -0.03 | $211.60 | $211.57 | 2,100 |
| 03:50 PM | $211.60 | Down $ -0.21 | $211.73 | $211.55 | 10,700 |
| 03:49 PM | $211.81 | Up $0.06 | $211.81 | $211.77 | 400 |
| 03:48 PM | $211.75 | Up $0.06 | $211.76 | $211.71 | 4,700 |
| 03:47 PM | $211.69 | Up $0.00 | $211.72 | $211.69 | 4,500 |
| 03:46 PM | $211.69 | Down $ -0.05 | $211.74 | $211.69 | 2,700 |
| 03:45 PM | $211.74 | Down $ -0.06 | $211.74 | $211.74 | 900 |
| 03:44 PM | $211.81 | Down $ -0.06 | $211.87 | $211.81 | 300 |
| 03:43 PM | $211.87 | Up $0.11 | $211.87 | $211.82 | 1,600 |
| 03:41 PM | $211.76 | Down $ -0.04 | $211.80 | $211.76 | 400 |
| 03:41 PM | $211.76 | Up $0.00 | $211.80 | $211.76 | 0 |
| 03:40 PM | $211.80 | Down $ -0.09 | $211.89 | $211.79 | 1,900 |
| 03:39 PM | $211.89 | Up $0.02 | $211.89 | $211.84 | 600 |
| 03:38 PM | $211.87 | Up $0.03 | $211.87 | $211.87 | 200 |
| 03:36 PM | $211.84 | Up $0.04 | $211.85 | $211.79 | 4,600 |
| 03:36 PM | $211.84 | Up $0.00 | $211.85 | $211.79 | 0 |
| 03:35 PM | $211.80 | Down $ -0.15 | $211.92 | $211.80 | 2,400 |
| 03:34 PM | $211.95 | Down $ -0.05 | $211.99 | $211.95 | 400 |
| 03:33 PM | $212.00 | Up $0.09 | $212.00 | $211.90 | 800 |
| 03:32 PM | $211.91 | Up $0.07 | $211.91 | $211.90 | 900 |
| 03:31 PM | $211.84 | Down $ -0.09 | $211.84 | $211.84 | 500 |
| 03:30 PM | $211.93 | Up $0.15 | $211.95 | $211.82 | 1,800 |
| 03:28 PM | $211.78 | Up $0.01 | $211.78 | $211.78 | 100 |
| 03:28 PM | $211.78 | Up $0.00 | $211.78 | $211.78 | 0 |
| 03:27 PM | $211.77 | Down $ -0.13 | $211.79 | $211.77 | 300 |
| 03:25 PM | $211.90 | Up $0.03 | $211.90 | $211.87 | 500 |
| 03:25 PM | $211.90 | Up $0.00 | $211.90 | $211.87 | 0 |
| 03:24 PM | $211.87 | Up $0.14 | $211.87 | $211.81 | 2,000 |
| 03:22 PM | $211.73 | Down $ -0.11 | $211.76 | $211.73 | 600 |
| 03:22 PM | $211.73 | Up $0.00 | $211.76 | $211.73 | 0 |
| 03:19 PM | $211.84 | Down $ -0.06 | $211.85 | $211.81 | 3,400 |
| 03:19 PM | $211.84 | Up $0.00 | $211.85 | $211.81 | 0 |
| 03:19 PM | $211.84 | Up $0.00 | $211.85 | $211.81 | 0 |
| 03:18 PM | $211.90 | Down $ -0.01 | $211.91 | $211.86 | 1,000 |
| 03:17 PM | $211.91 | Down $ -0.01 | $211.94 | $211.91 | 1,900 |
| 03:16 PM | $211.92 | Down $ -0.13 | $212.05 | $211.91 | 5,400 |
| 03:15 PM | $212.05 | Up $0.03 | $212.09 | $212.03 | 800 |
| 03:14 PM | $212.03 | Up $0.02 | $212.03 | $212.03 | 100 |
| 03:13 PM | $212.01 | Up $0.06 | $212.04 | $211.90 | 3,000 |
| 03:12 PM | $211.95 | Up $0.19 | $212.06 | $211.89 | 15,000 |
| 03:11 PM | $211.76 | Up $0.14 | $211.76 | $211.62 | 600 |
| 03:10 PM | $211.62 | Up $0.16 | $211.62 | $211.45 | 1,600 |
| 03:09 PM | $211.46 | Up $0.04 | $211.47 | $211.46 | 1,100 |
| 03:08 PM | $211.42 | Up $0.01 | $211.42 | $211.42 | 200 |
| 03:06 PM | $211.41 | Down $ -0.11 | $211.51 | $211.30 | 5,700 |
| 03:06 PM | $211.41 | Up $0.00 | $211.51 | $211.30 | 0 |
| 03:05 PM | $211.52 | Down $ -0.01 | $211.52 | $211.46 | 2,300 |
| 03:03 PM | $211.53 | Down $ -0.04 | $211.56 | $211.49 | 1,800 |
| 03:03 PM | $211.53 | Up $0.00 | $211.56 | $211.49 | 0 |
| 03:02 PM | $211.57 | Down $ -0.10 | $211.58 | $211.57 | 200 |
| 03:01 PM | $211.67 | Down $ -0.25 | $211.98 | $211.67 | 3,100 |
| 03:00 PM | $211.92 | Down $ -0.06 | $211.98 | $211.92 | 400 |
| 02:59 PM | $211.98 | Up $0.00 | $211.98 | $211.91 | 200 |
| 02:58 PM | $211.98 | Up $0.08 | $211.98 | $211.98 | 100 |
| 02:56 PM | $211.90 | Down $ -0.01 | $211.99 | $211.83 | 1,700 |
| 02:56 PM | $211.90 | Up $0.00 | $211.99 | $211.83 | 0 |
| 02:55 PM | $211.91 | Up $0.08 | $211.91 | $211.84 | 1,000 |
| 02:52 PM | $211.83 | Up $0.04 | $211.83 | $211.81 | 700 |
| 02:52 PM | $211.83 | Up $0.00 | $211.83 | $211.81 | 0 |
| 02:52 PM | $211.83 | Up $0.00 | $211.83 | $211.81 | 0 |
| 02:51 PM | $211.79 | Down $ -0.04 | $211.79 | $211.79 | 300 |
| 02:47 PM | $211.83 | Up $0.12 | $211.83 | $211.72 | 900 |
| 02:47 PM | $211.83 | Up $0.00 | $211.83 | $211.72 | 0 |
| 02:47 PM | $211.83 | Up $0.00 | $211.83 | $211.72 | 0 |
| 02:47 PM | $211.83 | Up $0.00 | $211.83 | $211.72 | 0 |
| 02:46 PM | $211.72 | Up $0.03 | $211.78 | $211.72 | 1,100 |
| 02:45 PM | $211.69 | Down $ -0.28 | $211.86 | $211.62 | 3,100 |
| 02:44 PM | $211.97 | Up $0.06 | $211.97 | $211.97 | 100 |
| 02:42 PM | $211.92 | Up $0.07 | $211.98 | $211.92 | 300 |
| 02:42 PM | $211.92 | Up $0.00 | $211.98 | $211.92 | 0 |
| 02:39 PM | $211.84 | Down $ -0.02 | $211.84 | $211.84 | 300 |
| 02:39 PM | $211.84 | Up $0.00 | $211.84 | $211.84 | 0 |
| 02:39 PM | $211.84 | Up $0.00 | $211.84 | $211.84 | 0 |
| 02:38 PM | $211.86 | Down $ -0.06 | $211.86 | $211.86 | 300 |
| 02:37 PM | $211.92 | Down $ -0.08 | $211.92 | $211.92 | 200 |
| 02:36 PM | $212.00 | Up $0.02 | $212.00 | $211.92 | 2,600 |
| 02:33 PM | $211.98 | Down $ -0.04 | $212.06 | $211.96 | 2,100 |
| 02:33 PM | $211.98 | Up $0.00 | $212.06 | $211.96 | 0 |
| 02:33 PM | $211.98 | Up $0.00 | $212.06 | $211.96 | 0 |
| 02:32 PM | $212.02 | Down $ -0.14 | $212.11 | $212.02 | 800 |
| 02:31 PM | $212.16 | Down $ -0.07 | $212.20 | $212.16 | 1,000 |
| 02:30 PM | $212.23 | Up $0.09 | $212.23 | $212.20 | 1,600 |
| 02:29 PM | $212.14 | Up $0.00 | $212.21 | $212.14 | 1,500 |
| 02:27 PM | $212.14 | Down $ -0.13 | $212.30 | $212.14 | 2,000 |
| 02:27 PM | $212.14 | Up $0.00 | $212.30 | $212.14 | 0 |
| 02:26 PM | $212.27 | Down $ -0.11 | $212.32 | $212.27 | 800 |
| 02:24 PM | $212.39 | Up $0.01 | $212.39 | $212.39 | 100 |
| 02:24 PM | $212.39 | Up $0.00 | $212.39 | $212.39 | 0 |
| 02:21 PM | $212.37 | Down $ -0.01 | $212.37 | $212.31 | 1,900 |
| 02:21 PM | $212.37 | Up $0.00 | $212.37 | $212.31 | 0 |
| 02:21 PM | $212.37 | Up $0.00 | $212.37 | $212.31 | 0 |
| 02:20 PM | $212.38 | Down $ -0.01 | $212.38 | $212.36 | 300 |
| 02:19 PM | $212.39 | Up $0.05 | $212.39 | $212.39 | 500 |
| 02:17 PM | $212.34 | Up $0.04 | $212.34 | $212.34 | 100 |
| 02:17 PM | $212.34 | Up $0.00 | $212.34 | $212.34 | 0 |
| 02:13 PM | $212.30 | Down $ -0.12 | $212.38 | $212.30 | 300 |
| 02:13 PM | $212.30 | Up $0.00 | $212.38 | $212.30 | 0 |
| 02:13 PM | $212.30 | Up $0.00 | $212.38 | $212.30 | 0 |
| 02:13 PM | $212.30 | Up $0.00 | $212.38 | $212.30 | 0 |
| 02:10 PM | $212.42 | Down $ -0.08 | $212.53 | $212.42 | 3,300 |
| 02:10 PM | $212.42 | Up $0.00 | $212.53 | $212.42 | 0 |
| 02:10 PM | $212.42 | Up $0.00 | $212.53 | $212.42 | 0 |
| 02:09 PM | $212.50 | Up $0.11 | $212.53 | $212.46 | 1,700 |
| 02:07 PM | $212.39 | Down $ -0.01 | $212.42 | $212.39 | 200 |
| 02:07 PM | $212.39 | Up $0.00 | $212.42 | $212.39 | 0 |
| 02:06 PM | $212.40 | Down $ -0.14 | $212.49 | $212.40 | 5,500 |
| 02:05 PM | $212.54 | Up $0.01 | $212.54 | $212.54 | 200 |
| 02:03 PM | $212.53 | Up $0.01 | $212.53 | $212.52 | 2,500 |
| 02:03 PM | $212.53 | Up $0.00 | $212.53 | $212.52 | 0 |
| 02:02 PM | $212.52 | Down $ -0.20 | $212.72 | $212.52 | 3,300 |
| 02:01 PM | $212.72 | Up $0.04 | $212.72 | $212.72 | 100 |
| 02:00 PM | $212.68 | Up $0.13 | $212.68 | $212.55 | 900 |
| 01:59 PM | $212.55 | Up $0.04 | $212.55 | $212.55 | 100 |
| 01:56 PM | $212.51 | Down $ -0.04 | $212.51 | $212.51 | 200 |
| 01:56 PM | $212.51 | Up $0.00 | $212.51 | $212.51 | 0 |
| 01:56 PM | $212.51 | Up $0.00 | $212.51 | $212.51 | 0 |
| 01:54 PM | $212.55 | Down $ -0.14 | $212.58 | $212.55 | 1,700 |
| 01:54 PM | $212.55 | Up $0.00 | $212.58 | $212.55 | 0 |
| 01:52 PM | $212.69 | Up $0.19 | $212.69 | $212.55 | 500 |
| 01:52 PM | $212.69 | Up $0.00 | $212.69 | $212.55 | 0 |
| 01:50 PM | $212.50 | Down $ -0.03 | $212.57 | $212.50 | 700 |
| 01:50 PM | $212.50 | Up $0.00 | $212.57 | $212.50 | 0 |
| 01:43 PM | $212.52 | Down $ -0.22 | $212.59 | $212.52 | 1,000 |
| 01:43 PM | $212.52 | Up $0.00 | $212.59 | $212.52 | 0 |
| 01:43 PM | $212.52 | Up $0.00 | $212.59 | $212.52 | 0 |
| 01:43 PM | $212.52 | Up $0.00 | $212.59 | $212.52 | 0 |
| 01:43 PM | $212.52 | Up $0.00 | $212.59 | $212.52 | 0 |
| 01:43 PM | $212.52 | Up $0.00 | $212.59 | $212.52 | 0 |
| 01:43 PM | $212.52 | Up $0.00 | $212.59 | $212.52 | 0 |
| 01:39 PM | $212.74 | Up $0.00 | $212.74 | $212.74 | 100 |
| 01:39 PM | $212.74 | Up $0.00 | $212.74 | $212.74 | 0 |
| 01:39 PM | $212.74 | Up $0.00 | $212.74 | $212.74 | 0 |
| 01:39 PM | $212.74 | Up $0.00 | $212.74 | $212.74 | 0 |
| 01:38 PM | $212.74 | Up $0.10 | $212.74 | $212.72 | 400 |
| 01:37 PM | $212.64 | Down $ -0.08 | $212.64 | $212.57 | 1,300 |
| 01:36 PM | $212.72 | Down $ -0.06 | $212.80 | $212.72 | 1,900 |
| 01:34 PM | $212.78 | Down $ -0.11 | $212.80 | $212.75 | 2,500 |
| 01:34 PM | $212.78 | Up $0.00 | $212.80 | $212.75 | 0 |
| 01:33 PM | $212.89 | Up $0.05 | $212.89 | $212.89 | 100 |
| 01:32 PM | $212.84 | Up $0.00 | $212.84 | $212.84 | 100 |
| 01:31 PM | $212.83 | Up $0.04 | $212.83 | $212.80 | 400 |
| 01:29 PM | $212.79 | Up $0.08 | $212.79 | $212.71 | 2,100 |
| 01:29 PM | $212.79 | Up $0.00 | $212.79 | $212.71 | 0 |
| 01:28 PM | $212.71 | Up $0.00 | $212.71 | $212.71 | 100 |
| 01:26 PM | $212.71 | Up $0.00 | $212.71 | $212.71 | 100 |
| 01:26 PM | $212.71 | Up $0.00 | $212.71 | $212.71 | 0 |
| 01:24 PM | $212.71 | Up $0.06 | $212.71 | $212.71 | 100 |
| 01:24 PM | $212.71 | Up $0.00 | $212.71 | $212.71 | 0 |
| 01:21 PM | $212.65 | Up $0.02 | $212.65 | $212.60 | 200 |
| 01:21 PM | $212.65 | Up $0.00 | $212.65 | $212.60 | 0 |
| 01:21 PM | $212.65 | Up $0.00 | $212.65 | $212.60 | 0 |
| 01:20 PM | $212.63 | Up $0.01 | $212.63 | $212.63 | 300 |
| 01:19 PM | $212.62 | Up $0.07 | $212.62 | $212.62 | 400 |
| 01:18 PM | $212.55 | Up $0.00 | $212.55 | $212.55 | 200 |
| 01:17 PM | $212.55 | Up $0.00 | $212.55 | $212.52 | 1,200 |
| 01:16 PM | $212.55 | Down $ -0.07 | $212.55 | $212.53 | 400 |
| 01:15 PM | $212.62 | Down $ -0.04 | $212.62 | $212.55 | 2,000 |
| 01:10 PM | $212.67 | Up $0.16 | $212.67 | $212.55 | 3,000 |
| 01:10 PM | $212.67 | Up $0.00 | $212.67 | $212.55 | 0 |
| 01:10 PM | $212.67 | Up $0.00 | $212.67 | $212.55 | 0 |
| 01:10 PM | $212.67 | Up $0.00 | $212.67 | $212.55 | 0 |
| 01:10 PM | $212.67 | Up $0.00 | $212.67 | $212.55 | 0 |
| 01:09 PM | $212.50 | Up $0.17 | $212.50 | $212.41 | 1,600 |
| 01:07 PM | $212.33 | Up $0.10 | $212.39 | $212.30 | 1,600 |
| 01:07 PM | $212.33 | Up $0.00 | $212.39 | $212.30 | 0 |
| 01:06 PM | $212.23 | Down $ -0.13 | $212.36 | $212.23 | 1,800 |
| 01:05 PM | $212.36 | Down $ -0.06 | $212.36 | $212.36 | 100 |
| 01:03 PM | $212.42 | Up $0.02 | $212.42 | $212.42 | 100 |
| 01:03 PM | $212.42 | Up $0.00 | $212.42 | $212.42 | 0 |
| 01:02 PM | $212.40 | Down $ -0.03 | $212.40 | $212.40 | 200 |
| 01:01 PM | $212.43 | Down $ -0.01 | $212.44 | $212.43 | 200 |
| 12:59 PM | $212.44 | Up $0.00 | $212.44 | $212.44 | 100 |
| 12:59 PM | $212.44 | Up $0.00 | $212.44 | $212.44 | 0 |
| 12:58 PM | $212.44 | Up $0.07 | $212.44 | $212.44 | 100 |
| 12:57 PM | $212.37 | Down $ -0.05 | $212.44 | $212.37 | 200 |
| 12:56 PM | $212.42 | Up $0.07 | $212.42 | $212.35 | 200 |
| 12:55 PM | $212.35 | Up $0.02 | $212.35 | $212.33 | 500 |
| 12:54 PM | $212.33 | Up $0.03 | $212.33 | $212.33 | 100 |
| 12:52 PM | $212.30 | Up $0.07 | $212.32 | $212.30 | 400 |
| 12:52 PM | $212.30 | Up $0.00 | $212.32 | $212.30 | 0 |
| 12:50 PM | $212.23 | Up $0.13 | $212.23 | $212.23 | 300 |
| 12:50 PM | $212.23 | Up $0.00 | $212.23 | $212.23 | 0 |
| 12:49 PM | $212.10 | Down $ -0.19 | $212.17 | $212.10 | 1,600 |
| 12:48 PM | $212.29 | Up $0.08 | $212.29 | $212.20 | 500 |
| 12:47 PM | $212.21 | Up $0.09 | $212.21 | $212.07 | 1,200 |
| 12:46 PM | $212.12 | Up $0.04 | $212.12 | $212.12 | 100 |
| 12:45 PM | $212.08 | Up $0.00 | $212.08 | $212.08 | 600 |
| 12:44 PM | $212.08 | Up $0.11 | $212.11 | $212.03 | 1,500 |
| 12:43 PM | $211.97 | Up $0.00 | $211.97 | $211.97 | 100 |
| 12:42 PM | $211.97 | Down $ -0.20 | $212.03 | $211.97 | 3,000 |
| 12:41 PM | $212.17 | Up $0.17 | $212.17 | $212.09 | 900 |
| 12:40 PM | $212.00 | Down $ -0.08 | $212.09 | $212.00 | 1,200 |
| 12:39 PM | $212.08 | Down $ -0.01 | $212.08 | $212.08 | 100 |
| 12:38 PM | $212.09 | Up $0.11 | $212.09 | $212.09 | 100 |
| 12:37 PM | $211.98 | Down $ -0.02 | $211.98 | $211.98 | 900 |
| 12:36 PM | $212.00 | Down $ -0.09 | $212.09 | $212.00 | 200 |
| 12:35 PM | $212.09 | Up $0.09 | $212.09 | $212.00 | 300 |
| 12:33 PM | $212.00 | Up $0.20 | $212.00 | $211.87 | 2,500 |
| 12:33 PM | $212.00 | Up $0.00 | $212.00 | $211.87 | 0 |
| 12:31 PM | $211.80 | Down $ -0.07 | $211.80 | $211.80 | 100 |
| 12:31 PM | $211.80 | Up $0.00 | $211.80 | $211.80 | 0 |
| 12:30 PM | $211.87 | Up $0.13 | $211.87 | $211.81 | 1,200 |
| 12:29 PM | $211.74 | Down $ -0.03 | $211.83 | $211.74 | 300 |
| 12:28 PM | $211.77 | Down $ -0.14 | $211.89 | $211.77 | 1,800 |
| 12:27 PM | $211.91 | Up $0.02 | $211.91 | $211.91 | 100 |
| 12:26 PM | $211.89 | Down $ -0.07 | $211.89 | $211.81 | 400 |
| 12:25 PM | $211.96 | Up $0.07 | $211.96 | $211.89 | 400 |
| 12:24 PM | $211.89 | Up $0.00 | $211.89 | $211.89 | 500 |
| 12:21 PM | $211.89 | Up $0.11 | $211.89 | $211.80 | 300 |
| 12:21 PM | $211.89 | Up $0.00 | $211.89 | $211.80 | 0 |
| 12:21 PM | $211.89 | Up $0.00 | $211.89 | $211.80 | 0 |
| 12:19 PM | $211.78 | Up $0.00 | $211.78 | $211.78 | 100 |
| 12:19 PM | $211.78 | Up $0.00 | $211.78 | $211.78 | 0 |
| 12:18 PM | $211.78 | Up $0.11 | $211.78 | $211.67 | 300 |
| 12:17 PM | $211.67 | Up $0.09 | $211.70 | $211.67 | 800 |
| 12:16 PM | $211.58 | Down $ -0.23 | $211.65 | $211.58 | 1,400 |
| 12:15 PM | $211.81 | Up $0.07 | $211.81 | $211.81 | 100 |
| 12:13 PM | $211.74 | Up $0.02 | $211.74 | $211.74 | 100 |
| 12:13 PM | $211.74 | Up $0.00 | $211.74 | $211.74 | 0 |
| 12:10 PM | $211.72 | Up $0.13 | $211.72 | $211.67 | 400 |
| 12:10 PM | $211.72 | Up $0.00 | $211.72 | $211.67 | 0 |
| 12:10 PM | $211.72 | Up $0.00 | $211.72 | $211.67 | 0 |
| 12:08 PM | $211.60 | Down $ -0.09 | $211.77 | $211.51 | 3,800 |
| 12:08 PM | $211.60 | Up $0.00 | $211.77 | $211.51 | 0 |
| 12:06 PM | $211.68 | Up $0.05 | $211.68 | $211.68 | 100 |
| 12:06 PM | $211.68 | Up $0.00 | $211.68 | $211.68 | 0 |
| 12:04 PM | $211.63 | Up $0.13 | $211.63 | $211.57 | 1,400 |
| 12:04 PM | $211.63 | Up $0.00 | $211.63 | $211.57 | 0 |
| 12:02 PM | $211.50 | Up $0.01 | $211.50 | $211.50 | 100 |
| 12:02 PM | $211.50 | Up $0.00 | $211.50 | $211.50 | 0 |
| 12:01 PM | $211.49 | Up $0.14 | $211.49 | $211.33 | 600 |
| 12:00 PM | $211.35 | Up $0.12 | $211.35 | $211.23 | 900 |
| 11:59 AM | $211.23 | Up $0.05 | $211.23 | $211.23 | 100 |
| 11:57 AM | $211.18 | Down $ -0.19 | $211.27 | $211.18 | 500 |
| 11:57 AM | $211.18 | Up $0.00 | $211.27 | $211.18 | 0 |
| 11:54 AM | $211.38 | Down $ -0.13 | $211.44 | $211.36 | 800 |
| 11:54 AM | $211.38 | Up $0.00 | $211.44 | $211.36 | 0 |
| 11:54 AM | $211.38 | Up $0.00 | $211.44 | $211.36 | 0 |
| 11:52 AM | $211.51 | Up $0.00 | $211.51 | $211.51 | 100 |
| 11:52 AM | $211.51 | Up $0.00 | $211.51 | $211.51 | 0 |
| 11:51 AM | $211.50 | Down $ -0.05 | $211.56 | $211.44 | 1,300 |
| 11:50 AM | $211.55 | Up $0.00 | $211.55 | $211.55 | 100 |
| 11:49 AM | $211.55 | Down $ -0.02 | $211.55 | $211.55 | 100 |
| 11:48 AM | $211.57 | Down $ -0.22 | $211.70 | $211.57 | 1,800 |
| 11:47 AM | $211.79 | Down $ -0.01 | $211.80 | $211.79 | 300 |
| 11:46 AM | $211.80 | Up $0.09 | $211.80 | $211.80 | 700 |
| 11:45 AM | $211.71 | Down $ -0.04 | $211.71 | $211.71 | 100 |
| 11:44 AM | $211.75 | Down $ -0.09 | $211.75 | $211.75 | 500 |
| 11:42 AM | $211.84 | Down $ -0.06 | $211.84 | $211.84 | 400 |
| 11:42 AM | $211.84 | Up $0.00 | $211.84 | $211.84 | 0 |
| 11:41 AM | $211.90 | Up $0.07 | $211.90 | $211.90 | 100 |
| 11:40 AM | $211.83 | Up $0.23 | $211.83 | $211.57 | 1,600 |
| 11:38 AM | $211.60 | Down $ -0.03 | $211.66 | $211.60 | 700 |
| 11:38 AM | $211.60 | Up $0.00 | $211.66 | $211.60 | 0 |
| 11:37 AM | $211.63 | Up $0.00 | $211.63 | $211.62 | 400 |
| 11:36 AM | $211.63 | Down $ -0.07 | $211.64 | $211.63 | 200 |
| 11:35 AM | $211.70 | Down $ -0.01 | $211.70 | $211.70 | 100 |
| 11:34 AM | $211.71 | Down $ -0.04 | $211.83 | $211.70 | 2,500 |
| 11:32 AM | $211.75 | Up $0.05 | $211.75 | $211.75 | 100 |
| 11:32 AM | $211.75 | Up $0.00 | $211.75 | $211.75 | 0 |
| 11:30 AM | $211.70 | Up $0.06 | $211.70 | $211.60 | 1,000 |
| 11:30 AM | $211.70 | Up $0.00 | $211.70 | $211.60 | 0 |
| 11:28 AM | $211.64 | Down $ -0.18 | $211.72 | $211.64 | 600 |
| 11:28 AM | $211.64 | Up $0.00 | $211.72 | $211.64 | 0 |
| 11:27 AM | $211.82 | Up $0.11 | $211.82 | $211.82 | 800 |
| 11:25 AM | $211.71 | Down $ -0.13 | $211.78 | $211.71 | 700 |
| 11:25 AM | $211.71 | Up $0.00 | $211.78 | $211.71 | 0 |
| 11:24 AM | $211.84 | Up $0.17 | $211.84 | $211.67 | 2,900 |
| 11:23 AM | $211.67 | Down $ -0.28 | $211.85 | $211.67 | 2,800 |
| 11:22 AM | $211.95 | Up $0.07 | $211.95 | $211.90 | 400 |
| 11:21 AM | $211.88 | Up $0.07 | $211.88 | $211.73 | 1,900 |
| 11:20 AM | $211.81 | Up $0.02 | $211.81 | $211.81 | 200 |
| 11:19 AM | $211.79 | Up $0.00 | $211.79 | $211.79 | 100 |
| 11:18 AM | $211.79 | Up $0.32 | $211.79 | $211.58 | 1,300 |
| 11:15 AM | $211.47 | Up $0.25 | $211.47 | $211.30 | 1,100 |
| 11:15 AM | $211.47 | Up $0.00 | $211.47 | $211.30 | 0 |
| 11:15 AM | $211.47 | Up $0.00 | $211.47 | $211.30 | 0 |
| 11:13 AM | $211.23 | Down $ -0.09 | $211.31 | $211.23 | 600 |
| 11:13 AM | $211.23 | Up $0.00 | $211.31 | $211.23 | 0 |
| 11:12 AM | $211.31 | Down $ -0.07 | $211.48 | $211.31 | 800 |
| 11:11 AM | $211.38 | Up $0.02 | $211.38 | $211.38 | 300 |
| 11:10 AM | $211.36 | Up $0.08 | $211.36 | $211.28 | 300 |
| 11:09 AM | $211.28 | Down $ -0.10 | $211.30 | $211.28 | 300 |
| 11:08 AM | $211.38 | Down $ -0.16 | $211.46 | $211.38 | 700 |
| 11:07 AM | $211.54 | Up $0.06 | $211.54 | $211.54 | 100 |
| 11:06 AM | $211.48 | Down $ -0.03 | $211.48 | $211.48 | 100 |
| 11:05 AM | $211.51 | Up $0.15 | $211.51 | $211.41 | 500 |
| 11:04 AM | $211.36 | Down $ -0.20 | $211.48 | $211.32 | 3,500 |
| 11:02 AM | $211.56 | Down $ -0.21 | $211.69 | $211.56 | 1,300 |
| 11:02 AM | $211.56 | Up $0.00 | $211.69 | $211.56 | 0 |
| 11:01 AM | $211.77 | Up $0.21 | $211.77 | $211.64 | 1,200 |
| 10:57 AM | $211.56 | Up $0.03 | $211.56 | $211.55 | 400 |
| 10:57 AM | $211.56 | Up $0.00 | $211.56 | $211.55 | 0 |
| 10:57 AM | $211.56 | Up $0.00 | $211.56 | $211.55 | 0 |
| 10:57 AM | $211.56 | Up $0.00 | $211.56 | $211.55 | 0 |
| 10:56 AM | $211.53 | Up $0.13 | $211.53 | $211.31 | 5,100 |
| 10:55 AM | $211.40 | Up $0.31 | $211.40 | $211.12 | 1,600 |
| 10:54 AM | $211.09 | Down $ -0.07 | $211.09 | $211.08 | 400 |
| 10:53 AM | $211.16 | Down $ -0.07 | $211.26 | $211.16 | 1,200 |
| 10:50 AM | $211.23 | Up $0.10 | $211.23 | $211.23 | 100 |
| 10:50 AM | $211.23 | Up $0.00 | $211.23 | $211.23 | 0 |
| 10:50 AM | $211.23 | Up $0.00 | $211.23 | $211.23 | 0 |
| 10:49 AM | $211.13 | Up $0.20 | $211.13 | $210.95 | 500 |
| 10:48 AM | $210.93 | Up $0.05 | $210.93 | $210.74 | 1,200 |
| 10:47 AM | $210.88 | Up $0.12 | $211.02 | $210.84 | 1,000 |
| 10:46 AM | $210.76 | Up $0.10 | $210.81 | $210.60 | 1,200 |
| 10:45 AM | $210.66 | Down $ -0.11 | $210.69 | $210.66 | 400 |
| 10:44 AM | $210.77 | Up $0.17 | $210.98 | $210.67 | 3,400 |
| 10:42 AM | $210.60 | Down $ -0.04 | $210.70 | $210.60 | 600 |
| 10:42 AM | $210.60 | Up $0.00 | $210.70 | $210.60 | 0 |
| 10:41 AM | $210.64 | Up $0.03 | $210.81 | $210.64 | 2,100 |
| 10:39 AM | $210.61 | Up $0.20 | $210.61 | $210.58 | 500 |
| 10:39 AM | $210.61 | Up $0.00 | $210.61 | $210.58 | 0 |
| 10:38 AM | $210.41 | Down $ -0.11 | $210.41 | $210.41 | 100 |
| 10:36 AM | $210.52 | Up $0.00 | $210.52 | $210.52 | 400 |
| 10:36 AM | $210.52 | Up $0.00 | $210.52 | $210.52 | 0 |
| 10:35 AM | $210.52 | Up $0.05 | $210.52 | $210.37 | 500 |
| 10:34 AM | $210.47 | Down $ -0.15 | $210.55 | $210.47 | 1,000 |
| 10:33 AM | $210.62 | Down $ -0.15 | $210.85 | $210.62 | 1,500 |
| 10:32 AM | $210.77 | Down $ -0.03 | $210.79 | $210.68 | 1,300 |
| 10:31 AM | $210.80 | Down $ -0.10 | $210.80 | $210.80 | 200 |
| 10:30 AM | $210.90 | Up $0.03 | $211.06 | $210.66 | 2,400 |
| 10:29 AM | $210.87 | Down $ -0.38 | $211.20 | $210.78 | 2,900 |
| 10:28 AM | $211.25 | Down $ -0.09 | $211.30 | $211.25 | 400 |
| 10:27 AM | $211.34 | Down $ -0.11 | $211.39 | $211.34 | 600 |
| 10:26 AM | $211.45 | Up $0.06 | $211.45 | $211.45 | 400 |
| 10:25 AM | $211.39 | Down $ -0.03 | $211.57 | $211.39 | 300 |
| 10:24 AM | $211.42 | Down $ -0.26 | $211.53 | $211.42 | 700 |
| 10:23 AM | $211.68 | Down $ -0.17 | $211.73 | $211.50 | 1,400 |
| 10:22 AM | $211.85 | Up $0.24 | $211.85 | $211.71 | 600 |
| 10:21 AM | $211.61 | Up $0.00 | $211.62 | $211.61 | 200 |
| 10:20 AM | $211.61 | Down $ -0.11 | $211.74 | $211.61 | 700 |
| 10:19 AM | $211.72 | Up $0.11 | $211.72 | $211.72 | 100 |
| 10:18 AM | $211.61 | Up $0.10 | $211.61 | $211.58 | 200 |
| 10:17 AM | $211.51 | Up $0.03 | $211.51 | $211.51 | 200 |
| 10:16 AM | $211.48 | Down $ -0.05 | $211.50 | $211.32 | 1,700 |
| 10:15 AM | $211.53 | Down $ -0.07 | $211.53 | $211.53 | 200 |
| 10:14 AM | $211.60 | Down $ -0.16 | $211.83 | $211.60 | 1,500 |
| 10:13 AM | $211.76 | Up $0.05 | $211.76 | $211.76 | 100 |
| 10:12 AM | $211.71 | Down $ -0.06 | $211.71 | $211.71 | 200 |
| 10:10 AM | $211.77 | Down $ -0.16 | $211.89 | $211.77 | 400 |
| 10:10 AM | $211.77 | Up $0.00 | $211.89 | $211.77 | 0 |
| 10:09 AM | $211.93 | Up $0.16 | $212.02 | $211.87 | 1,500 |
| 10:08 AM | $211.77 | Down $ -0.04 | $211.78 | $211.77 | 400 |
| 10:07 AM | $211.81 | Up $0.03 | $211.99 | $211.81 | 1,900 |
| 10:06 AM | $211.78 | Up $0.03 | $211.78 | $211.77 | 500 |
| 10:05 AM | $211.75 | Down $ -0.11 | $211.75 | $211.67 | 900 |
| 10:04 AM | $211.86 | Up $0.07 | $211.86 | $211.86 | 100 |
| 10:03 AM | $211.79 | Up $0.26 | $211.79 | $211.52 | 1,800 |
| 10:01 AM | $211.53 | Down $ -0.01 | $211.54 | $211.53 | 400 |
| 10:01 AM | $211.53 | Up $0.00 | $211.54 | $211.53 | 0 |
| 10:00 AM | $211.54 | Down $ -0.32 | $211.68 | $211.54 | 400 |
| 09:59 AM | $211.86 | Up $0.21 | $211.86 | $211.59 | 1,300 |
| 09:58 AM | $211.65 | Down $ -0.27 | $211.75 | $211.65 | 1,200 |
| 09:56 AM | $211.92 | Up $0.01 | $212.23 | $211.89 | 2,800 |
| 09:56 AM | $211.92 | Up $0.00 | $212.23 | $211.89 | 0 |
| 09:55 AM | $211.91 | Up $0.07 | $211.91 | $211.85 | 800 |
| 09:54 AM | $211.84 | Up $0.03 | $211.85 | $211.78 | 700 |
| 09:53 AM | $211.81 | Up $0.31 | $211.81 | $211.65 | 500 |
| 09:50 AM | $211.51 | Down $ -0.06 | $211.57 | $211.46 | 2,600 |
| 09:50 AM | $211.51 | Up $0.00 | $211.57 | $211.46 | 0 |
| 09:50 AM | $211.51 | Up $0.00 | $211.57 | $211.46 | 0 |
| 09:49 AM | $211.56 | Up $0.35 | $211.56 | $211.17 | 2,500 |
| 09:48 AM | $211.21 | Down $ -0.03 | $211.23 | $211.19 | 600 |
| 09:47 AM | $211.24 | Down $ -0.20 | $211.48 | $211.20 | 1,700 |
| 09:46 AM | $211.44 | Down $ -0.10 | $211.59 | $211.23 | 5,100 |
| 09:45 AM | $211.54 | Down $ -0.04 | $211.70 | $211.47 | 2,900 |
| 09:44 AM | $211.58 | Up $0.13 | $211.62 | $211.49 | 1,000 |
| 09:43 AM | $211.45 | Down $ -0.10 | $211.45 | $211.45 | 100 |
| 09:42 AM | $211.55 | Up $0.06 | $211.65 | $211.46 | 1,800 |
| 09:41 AM | $211.49 | Down $ -0.13 | $211.73 | $211.49 | 2,000 |
| 09:40 AM | $211.62 | Up $0.36 | $212.11 | $211.22 | 7,300 |
| 09:39 AM | $211.26 | Down $ -0.80 | $212.03 | $211.11 | 6,800 |
| 09:36 AM | $212.06 | Down $ -0.21 | $212.06 | $211.85 | 1,200 |
| 09:36 AM | $212.06 | Up $0.00 | $212.06 | $211.85 | 0 |
| 09:36 AM | $212.06 | Up $0.00 | $212.06 | $211.85 | 0 |
| 09:35 AM | $212.27 | Up $0.03 | $212.27 | $211.94 | 1,300 |
| 09:34 AM | $212.24 | Up $0.59 | $212.35 | $211.75 | 1,600 |
| 09:33 AM | $211.65 | Down $ -0.14 | $211.88 | $211.65 | 1,400 |
| 09:32 AM | $211.79 | Up $0.08 | $212.01 | $211.66 | 2,300 |
| 09:31 AM | $211.71 | Down $ -0.29 | $212.12 | $211.66 | 1,600 |
| 09:30 AM | $212.00 | Up $1.36 | $212.64 | $212.00 | 10,100 |
| Previous close | $210.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/09/2026 | $212.09 | $211.23 | $212.89 | $211.23 | 1,180,000 |
| 10/09/2026 | $210.64 | $211.54 | $211.81 | $210.02 | 789,000 |
| 09/09/2026 | $211.64 | $211.74 | $212.28 | $211.00 | 527,200 |
| 08/09/2026 | $214.62 | $214.73 | $215.59 | $213.93 | 1,213,700 |
| 04/09/2026 | $217.91 | $218.05 | $218.86 | $217.25 | 1,026,700 |
| 03/09/2026 | $217.90 | $217.81 | $218.74 | $217.33 | 917,400 |
| 02/09/2026 | $213.99 | $212.07 | $213.99 | $211.51 | 1,737,500 |
| 01/09/2026 | $209.44 | $209.60 | $209.77 | $208.21 | 1,580,500 |
| 31/08/2026 | $212.67 | $213.38 | $213.38 | $211.98 | 1,619,800 |
| 28/08/2026 | $213.86 | $211.61 | $213.88 | $211.43 | 500,100 |
| 27/08/2026 | $212.93 | $211.10 | $212.93 | $210.38 | 2,193,500 |
| 26/08/2026 | $213.18 | $211.14 | $213.37 | $208.18 | 1,961,900 |
| 25/08/2026 | $222.53 | $220.68 | $222.83 | $220.28 | 1,450,200 |
| 24/08/2026 | $217.06 | $218.00 | $218.05 | $216.03 | 1,613,800 |
| 21/08/2026 | $218.34 | $218.93 | $220.16 | $218.27 | 808,600 |
| 20/08/2026 | $216.80 | $217.21 | $217.99 | $215.29 | 1,216,700 |
| 19/08/2026 | $222.05 | $221.62 | $224.21 | $220.90 | 1,264,100 |
| 18/08/2026 | $226.07 | $227.00 | $227.10 | $225.26 | 955,900 |
| 17/08/2026 | $231.70 | $232.90 | $233.69 | $231.56 | 845,500 |
| 14/08/2026 | $231.29 | $229.77 | $231.61 | $229.77 | 502,100 |
| 13/08/2026 | $230.97 | $230.55 | $231.95 | $230.43 | 389,300 |
| 12/08/2026 | $228.85 | $227.39 | $229.19 | $227.28 | 1,060,400 |
| 11/08/2026 | $225.10 | $225.56 | $225.89 | $224.39 | 1,376,100 |
| 10/08/2026 | $226.02 | $228.39 | $228.44 | $225.81 | 550,200 |
| 07/08/2026 | $227.57 | $226.25 | $227.91 | $226.02 | 854,800 |
| 06/08/2026 | $227.02 | $225.95 | $227.18 | $225.82 | 1,111,000 |
| 05/08/2026 | $226.50 | $225.03 | $226.88 | $224.70 | 621,700 |
| 04/08/2026 | $226.10 | $226.73 | $227.34 | $225.59 | 669,500 |
| 31/07/2026 | $226.75 | $228.90 | $229.60 | $226.75 | 763,500 |
| 30/07/2026 | $227.10 | $226.18 | $227.58 | $226.16 | 464,200 |
Graphs are not available, please refer to the detailed table