Find a quote
NATIONAL BANK OF CANADA
180.57 Down -0.76 (-0.42 %)
Delayed : 2026/03/13 17:40:00
- Previous close $181.33
- Opening $181.90
- Today High $182.81
- Today Low $180.45
- Price Bid $180.16
- Price Ask $180.16
- 52 Weeks High $193.71
- 52 Weeks Low $106.67
- Size Bid 1
- Size Ask 3
- Volume 826,490
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $180.57 | Down $ -0.04 | $180.57 | $180.57 | 342,000 |
| 03:59 PM | $180.61 | Down $ -0.01 | $180.70 | $180.53 | 19,400 |
| 03:58 PM | $180.62 | Up $0.06 | $180.62 | $180.51 | 8,700 |
| 03:57 PM | $180.56 | Up $0.06 | $180.57 | $180.50 | 9,300 |
| 03:56 PM | $180.50 | Down $ -0.13 | $180.54 | $180.45 | 15,300 |
| 03:55 PM | $180.62 | Down $ -0.03 | $180.69 | $180.56 | 6,700 |
| 03:54 PM | $180.65 | Down $ -0.02 | $180.71 | $180.60 | 3,800 |
| 03:53 PM | $180.67 | Up $0.01 | $180.70 | $180.63 | 4,100 |
| 03:52 PM | $180.66 | Up $0.12 | $180.67 | $180.54 | 5,000 |
| 03:51 PM | $180.54 | Up $0.04 | $180.58 | $180.45 | 4,900 |
| 03:50 PM | $180.50 | Up $0.03 | $180.64 | $180.47 | 6,700 |
| 03:49 PM | $180.47 | Up $0.00 | $180.53 | $180.47 | 1,500 |
| 03:48 PM | $180.47 | Down $ -0.02 | $180.55 | $180.47 | 4,300 |
| 03:47 PM | $180.49 | Down $ -0.20 | $180.65 | $180.49 | 2,500 |
| 03:46 PM | $180.69 | Up $0.05 | $180.73 | $180.69 | 2,700 |
| 03:45 PM | $180.64 | Down $ -0.02 | $180.68 | $180.61 | 2,300 |
| 03:44 PM | $180.66 | Up $0.04 | $180.67 | $180.62 | 1,400 |
| 03:43 PM | $180.62 | Up $0.14 | $180.66 | $180.51 | 11,500 |
| 03:42 PM | $180.48 | Down $ -0.02 | $180.48 | $180.48 | 100 |
| 03:41 PM | $180.50 | Down $ -0.04 | $180.52 | $180.50 | 300 |
| 03:40 PM | $180.54 | Down $ -0.12 | $180.61 | $180.50 | 1,800 |
| 03:38 PM | $180.66 | Down $ -0.06 | $180.75 | $180.66 | 900 |
| 03:38 PM | $180.66 | Up $0.00 | $180.75 | $180.66 | 0 |
| 03:37 PM | $180.72 | Up $0.03 | $180.72 | $180.60 | 2,200 |
| 03:36 PM | $180.69 | Down $ -0.13 | $180.79 | $180.69 | 700 |
| 03:35 PM | $180.82 | Down $ -0.04 | $180.90 | $180.82 | 3,100 |
| 03:34 PM | $180.86 | Up $0.01 | $180.86 | $180.86 | 500 |
| 03:33 PM | $180.85 | Down $ -0.10 | $180.91 | $180.85 | 1,200 |
| 03:32 PM | $180.95 | Up $0.00 | $180.95 | $180.95 | 200 |
| 03:31 PM | $180.95 | Up $0.03 | $180.98 | $180.95 | 1,700 |
| 03:30 PM | $180.92 | Up $0.04 | $180.92 | $180.89 | 1,400 |
| 03:29 PM | $180.88 | Down $ -0.03 | $180.88 | $180.79 | 1,000 |
| 03:27 PM | $180.91 | Up $0.03 | $180.91 | $180.91 | 100 |
| 03:27 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 03:26 PM | $180.88 | Up $0.06 | $180.97 | $180.79 | 2,900 |
| 03:25 PM | $180.82 | Down $ -0.32 | $181.14 | $180.82 | 2,100 |
| 03:24 PM | $181.14 | Down $ -0.02 | $181.15 | $181.12 | 1,900 |
| 03:23 PM | $181.16 | Up $0.12 | $181.16 | $181.06 | 2,100 |
| 03:22 PM | $181.04 | Down $ -0.05 | $181.08 | $181.04 | 600 |
| 03:21 PM | $181.09 | Down $ -0.09 | $181.20 | $181.09 | 2,500 |
| 03:20 PM | $181.18 | Down $ -0.01 | $181.28 | $181.16 | 4,300 |
| 03:19 PM | $181.19 | Down $ -0.03 | $181.19 | $181.19 | 100 |
| 03:18 PM | $181.22 | Down $ -0.02 | $181.27 | $181.19 | 1,500 |
| 03:17 PM | $181.24 | Up $0.00 | $181.26 | $181.19 | 2,500 |
| 03:16 PM | $181.24 | Up $0.05 | $181.24 | $181.21 | 900 |
| 03:15 PM | $181.19 | Down $ -0.03 | $181.21 | $181.19 | 1,500 |
| 03:14 PM | $181.22 | Up $0.01 | $181.22 | $181.18 | 300 |
| 03:13 PM | $181.21 | Up $0.05 | $181.21 | $181.16 | 500 |
| 03:12 PM | $181.16 | Down $ -0.04 | $181.16 | $181.16 | 800 |
| 03:11 PM | $181.20 | Down $ -0.03 | $181.23 | $181.20 | 500 |
| 03:10 PM | $181.23 | Up $0.10 | $181.23 | $181.17 | 800 |
| 03:08 PM | $181.13 | Up $0.07 | $181.13 | $181.12 | 400 |
| 03:08 PM | $181.13 | Up $0.00 | $181.13 | $181.12 | 0 |
| 03:07 PM | $181.06 | Down $ -0.05 | $181.06 | $181.06 | 100 |
| 03:06 PM | $181.11 | Up $0.05 | $181.11 | $181.10 | 600 |
| 03:05 PM | $181.06 | Down $ -0.08 | $181.06 | $181.06 | 400 |
| 03:04 PM | $181.14 | Up $0.03 | $181.14 | $181.14 | 100 |
| 03:03 PM | $181.11 | Up $0.05 | $181.14 | $180.96 | 1,800 |
| 03:02 PM | $181.06 | Up $0.00 | $181.06 | $181.02 | 400 |
| 03:01 PM | $181.06 | Down $ -0.06 | $181.11 | $181.06 | 500 |
| 03:00 PM | $181.12 | Up $0.15 | $181.17 | $180.96 | 5,100 |
| 02:58 PM | $180.97 | Down $ -0.11 | $181.03 | $180.97 | 300 |
| 02:58 PM | $180.97 | Up $0.00 | $181.03 | $180.97 | 0 |
| 02:57 PM | $181.08 | Down $ -0.02 | $181.10 | $181.06 | 400 |
| 02:56 PM | $181.10 | Up $0.00 | $181.10 | $181.10 | 2,600 |
| 02:55 PM | $181.10 | Down $ -0.03 | $181.12 | $181.10 | 2,400 |
| 02:54 PM | $181.13 | Down $ -0.03 | $181.15 | $181.13 | 200 |
| 02:53 PM | $181.16 | Down $ -0.04 | $181.16 | $181.16 | 900 |
| 02:52 PM | $181.20 | Up $0.03 | $181.20 | $181.14 | 2,000 |
| 02:51 PM | $181.17 | Down $ -0.03 | $181.21 | $181.17 | 300 |
| 02:50 PM | $181.20 | Down $ -0.07 | $181.23 | $181.20 | 1,600 |
| 02:48 PM | $181.27 | Up $0.03 | $181.28 | $181.24 | 300 |
| 02:48 PM | $181.27 | Up $0.00 | $181.28 | $181.24 | 0 |
| 02:47 PM | $181.24 | Up $0.02 | $181.27 | $181.23 | 1,100 |
| 02:46 PM | $181.22 | Up $0.04 | $181.22 | $181.18 | 700 |
| 02:44 PM | $181.18 | Up $0.05 | $181.22 | $181.18 | 3,000 |
| 02:44 PM | $181.18 | Up $0.00 | $181.22 | $181.18 | 0 |
| 02:42 PM | $181.13 | Down $ -0.05 | $181.18 | $181.13 | 1,000 |
| 02:42 PM | $181.13 | Up $0.00 | $181.18 | $181.13 | 0 |
| 02:40 PM | $181.18 | Down $ -0.02 | $181.18 | $181.18 | 100 |
| 02:40 PM | $181.18 | Up $0.00 | $181.18 | $181.18 | 0 |
| 02:39 PM | $181.20 | Up $0.02 | $181.20 | $181.20 | 100 |
| 02:38 PM | $181.18 | Up $0.00 | $181.23 | $181.17 | 1,900 |
| 02:37 PM | $181.18 | Up $0.04 | $181.18 | $181.04 | 2,600 |
| 02:36 PM | $181.14 | Up $0.04 | $181.17 | $181.14 | 900 |
| 02:35 PM | $181.10 | Up $0.10 | $181.10 | $181.04 | 700 |
| 02:33 PM | $181.00 | Down $ -0.09 | $181.05 | $180.99 | 1,500 |
| 02:33 PM | $181.00 | Up $0.00 | $181.05 | $180.99 | 0 |
| 02:32 PM | $181.09 | Up $0.13 | $181.09 | $181.03 | 600 |
| 02:31 PM | $180.96 | Down $ -0.04 | $180.96 | $180.96 | 100 |
| 02:30 PM | $181.00 | Up $0.11 | $181.00 | $180.95 | 1,400 |
| 02:28 PM | $180.89 | Up $0.00 | $180.91 | $180.89 | 300 |
| 02:28 PM | $180.89 | Up $0.00 | $180.91 | $180.89 | 0 |
| 02:26 PM | $180.89 | Down $ -0.07 | $180.92 | $180.89 | 300 |
| 02:26 PM | $180.89 | Up $0.00 | $180.92 | $180.89 | 0 |
| 02:25 PM | $180.96 | Up $0.03 | $180.96 | $180.95 | 200 |
| 02:24 PM | $180.93 | Up $0.02 | $180.93 | $180.92 | 1,300 |
| 02:23 PM | $180.91 | Down $ -0.03 | $180.95 | $180.91 | 200 |
| 02:22 PM | $180.94 | Down $ -0.08 | $180.94 | $180.94 | 400 |
| 02:21 PM | $181.02 | Down $ -0.06 | $181.09 | $181.02 | 900 |
| 02:20 PM | $181.08 | Down $ -0.09 | $181.08 | $181.08 | 400 |
| 02:19 PM | $181.17 | Up $0.02 | $181.17 | $181.08 | 1,700 |
| 02:18 PM | $181.15 | Down $ -0.10 | $181.15 | $181.15 | 600 |
| 02:17 PM | $181.25 | Up $0.00 | $181.25 | $181.19 | 500 |
| 02:16 PM | $181.25 | Up $0.16 | $181.29 | $181.04 | 4,000 |
| 02:15 PM | $181.09 | Up $0.00 | $181.09 | $181.09 | 400 |
| 02:14 PM | $181.09 | Up $0.09 | $181.18 | $181.02 | 4,000 |
| 02:13 PM | $181.00 | Down $ -0.01 | $181.00 | $181.00 | 200 |
| 02:12 PM | $181.01 | Down $ -0.14 | $181.08 | $181.01 | 1,000 |
| 02:11 PM | $181.15 | Up $0.02 | $181.15 | $181.14 | 1,000 |
| 02:10 PM | $181.13 | Up $0.07 | $181.13 | $181.10 | 600 |
| 02:09 PM | $181.06 | Down $ -0.03 | $181.06 | $181.06 | 100 |
| 02:08 PM | $181.09 | Down $ -0.05 | $181.14 | $181.09 | 300 |
| 02:07 PM | $181.14 | Down $ -0.10 | $181.20 | $181.14 | 900 |
| 02:06 PM | $181.24 | Up $0.00 | $181.24 | $181.22 | 300 |
| 02:05 PM | $181.24 | Down $ -0.04 | $181.24 | $181.24 | 100 |
| 02:04 PM | $181.28 | Up $0.10 | $181.28 | $181.23 | 1,800 |
| 02:03 PM | $181.18 | Down $ -0.02 | $181.19 | $181.17 | 2,300 |
| 02:01 PM | $181.20 | Down $ -0.06 | $181.21 | $181.16 | 1,400 |
| 02:01 PM | $181.20 | Up $0.00 | $181.21 | $181.16 | 0 |
| 02:00 PM | $181.26 | Up $0.09 | $181.26 | $181.21 | 1,400 |
| 01:58 PM | $181.17 | Down $ -0.07 | $181.20 | $181.17 | 600 |
| 01:58 PM | $181.17 | Up $0.00 | $181.20 | $181.17 | 0 |
| 01:57 PM | $181.24 | Up $0.01 | $181.24 | $181.24 | 100 |
| 01:55 PM | $181.23 | Up $0.03 | $181.23 | $181.22 | 500 |
| 01:55 PM | $181.23 | Up $0.00 | $181.23 | $181.22 | 0 |
| 01:54 PM | $181.20 | Down $ -0.08 | $181.24 | $181.20 | 1,200 |
| 01:52 PM | $181.28 | Up $0.01 | $181.28 | $181.28 | 500 |
| 01:52 PM | $181.28 | Up $0.00 | $181.28 | $181.28 | 0 |
| 01:51 PM | $181.27 | Up $0.07 | $181.28 | $181.24 | 600 |
| 01:50 PM | $181.20 | Up $0.01 | $181.22 | $181.12 | 2,600 |
| 01:49 PM | $181.19 | Down $ -0.18 | $181.37 | $181.19 | 2,000 |
| 01:48 PM | $181.37 | Down $ -0.03 | $181.37 | $181.37 | 100 |
| 01:46 PM | $181.40 | Down $ -0.11 | $181.45 | $181.38 | 1,700 |
| 01:46 PM | $181.40 | Up $0.00 | $181.45 | $181.38 | 0 |
| 01:45 PM | $181.51 | Up $0.06 | $181.51 | $181.49 | 1,700 |
| 01:44 PM | $181.45 | Up $0.04 | $181.45 | $181.45 | 700 |
| 01:43 PM | $181.41 | Up $0.03 | $181.42 | $181.41 | 900 |
| 01:42 PM | $181.38 | Down $ -0.07 | $181.41 | $181.38 | 800 |
| 01:41 PM | $181.45 | Down $ -0.09 | $181.45 | $181.45 | 900 |
| 01:40 PM | $181.54 | Up $0.00 | $181.54 | $181.54 | 100 |
| 01:39 PM | $181.54 | Up $0.05 | $181.54 | $181.44 | 1,400 |
| 01:38 PM | $181.49 | Up $0.04 | $181.49 | $181.40 | 800 |
| 01:37 PM | $181.45 | Up $0.10 | $181.47 | $181.29 | 1,500 |
| 01:36 PM | $181.35 | Up $0.05 | $181.35 | $181.30 | 1,500 |
| 01:35 PM | $181.30 | Down $ -0.06 | $181.34 | $181.29 | 700 |
| 01:34 PM | $181.36 | Down $ -0.18 | $181.50 | $181.36 | 700 |
| 01:33 PM | $181.54 | Down $ -0.09 | $181.59 | $181.54 | 400 |
| 01:32 PM | $181.64 | Down $ -0.03 | $181.64 | $181.64 | 200 |
| 01:31 PM | $181.66 | Up $0.03 | $181.66 | $181.60 | 900 |
| 01:30 PM | $181.63 | Down $ -0.15 | $181.73 | $181.63 | 800 |
| 01:28 PM | $181.78 | Up $0.00 | $181.78 | $181.78 | 100 |
| 01:28 PM | $181.78 | Up $0.00 | $181.78 | $181.78 | 0 |
| 01:27 PM | $181.78 | Down $ -0.04 | $181.78 | $181.78 | 200 |
| 01:26 PM | $181.82 | Up $0.03 | $181.83 | $181.82 | 800 |
| 01:25 PM | $181.79 | Down $ -0.08 | $181.80 | $181.79 | 500 |
| 01:23 PM | $181.87 | Up $0.11 | $181.87 | $181.76 | 1,300 |
| 01:23 PM | $181.87 | Up $0.00 | $181.87 | $181.76 | 0 |
| 01:22 PM | $181.76 | Down $ -0.11 | $181.82 | $181.76 | 400 |
| 01:21 PM | $181.87 | Down $ -0.11 | $181.91 | $181.87 | 800 |
| 01:20 PM | $181.98 | Up $0.05 | $181.98 | $181.98 | 300 |
| 01:19 PM | $181.93 | Up $0.10 | $181.93 | $181.87 | 1,100 |
| 01:18 PM | $181.83 | Down $ -0.04 | $181.91 | $181.83 | 1,200 |
| 01:17 PM | $181.87 | Down $ -0.10 | $181.88 | $181.84 | 900 |
| 01:16 PM | $181.97 | Down $ -0.02 | $181.97 | $181.92 | 600 |
| 01:15 PM | $181.99 | Up $0.14 | $181.99 | $181.87 | 1,500 |
| 01:14 PM | $181.85 | Up $0.05 | $181.85 | $181.83 | 600 |
| 01:12 PM | $181.80 | Up $0.06 | $181.80 | $181.76 | 900 |
| 01:12 PM | $181.80 | Up $0.00 | $181.80 | $181.76 | 0 |
| 01:11 PM | $181.74 | Down $ -0.11 | $181.79 | $181.71 | 1,400 |
| 01:09 PM | $181.85 | Up $0.06 | $181.85 | $181.84 | 900 |
| 01:09 PM | $181.85 | Up $0.00 | $181.85 | $181.84 | 0 |
| 01:08 PM | $181.80 | Down $ -0.04 | $181.80 | $181.80 | 200 |
| 01:06 PM | $181.83 | Up $0.01 | $181.83 | $181.83 | 1,400 |
| 01:06 PM | $181.83 | Up $0.00 | $181.83 | $181.83 | 0 |
| 01:05 PM | $181.82 | Down $ -0.05 | $181.82 | $181.82 | 200 |
| 01:04 PM | $181.87 | Down $ -0.01 | $181.87 | $181.87 | 100 |
| 01:03 PM | $181.88 | Down $ -0.07 | $181.97 | $181.88 | 600 |
| 01:02 PM | $181.95 | Up $0.00 | $181.95 | $181.87 | 1,400 |
| 01:00 PM | $181.95 | Down $ -0.17 | $182.07 | $181.95 | 500 |
| 01:00 PM | $181.95 | Up $0.00 | $182.07 | $181.95 | 0 |
| 12:58 PM | $182.12 | Down $ -0.02 | $182.24 | $182.11 | 3,200 |
| 12:58 PM | $182.12 | Up $0.00 | $182.24 | $182.11 | 0 |
| 12:56 PM | $182.14 | Up $0.07 | $182.16 | $182.02 | 2,400 |
| 12:56 PM | $182.14 | Up $0.00 | $182.16 | $182.02 | 0 |
| 12:55 PM | $182.07 | Up $0.02 | $182.13 | $182.04 | 1,800 |
| 12:54 PM | $182.05 | Up $0.00 | $182.05 | $182.05 | 100 |
| 12:53 PM | $182.05 | Up $0.00 | $182.05 | $182.00 | 1,200 |
| 12:52 PM | $182.05 | Up $0.09 | $182.05 | $181.99 | 900 |
| 12:50 PM | $181.96 | Up $0.17 | $181.96 | $181.81 | 900 |
| 12:50 PM | $181.96 | Up $0.00 | $181.96 | $181.81 | 0 |
| 12:49 PM | $181.79 | Up $0.04 | $181.79 | $181.74 | 700 |
| 12:48 PM | $181.75 | Up $0.02 | $181.75 | $181.75 | 100 |
| 12:47 PM | $181.73 | Up $0.04 | $181.73 | $181.61 | 1,200 |
| 12:46 PM | $181.69 | Down $ -0.01 | $181.70 | $181.69 | 300 |
| 12:45 PM | $181.70 | Down $ -0.11 | $181.74 | $181.69 | 700 |
| 12:44 PM | $181.81 | Down $ -0.12 | $181.88 | $181.78 | 700 |
| 12:43 PM | $181.93 | Down $ -0.09 | $182.01 | $181.93 | 1,100 |
| 12:42 PM | $182.02 | Up $0.07 | $182.03 | $181.89 | 2,700 |
| 12:41 PM | $181.95 | Up $0.01 | $181.95 | $181.95 | 400 |
| 12:39 PM | $181.94 | Down $ -0.11 | $182.00 | $181.94 | 800 |
| 12:39 PM | $181.94 | Up $0.00 | $182.00 | $181.94 | 0 |
| 12:37 PM | $182.05 | Down $ -0.05 | $182.05 | $182.04 | 400 |
| 12:37 PM | $182.05 | Up $0.00 | $182.05 | $182.04 | 0 |
| 12:36 PM | $182.10 | Up $0.17 | $182.10 | $181.99 | 900 |
| 12:35 PM | $181.93 | Up $0.14 | $181.93 | $181.85 | 1,800 |
| 12:34 PM | $181.79 | Down $ -0.12 | $181.89 | $181.79 | 1,000 |
| 12:33 PM | $181.91 | Down $ -0.09 | $181.96 | $181.91 | 200 |
| 12:32 PM | $182.00 | Down $ -0.06 | $182.00 | $182.00 | 200 |
| 12:30 PM | $182.06 | Up $0.06 | $182.06 | $181.95 | 800 |
| 12:30 PM | $182.06 | Up $0.00 | $182.06 | $181.95 | 0 |
| 12:29 PM | $182.00 | Down $ -0.07 | $182.01 | $182.00 | 400 |
| 12:28 PM | $182.07 | Up $0.08 | $182.07 | $182.05 | 1,100 |
| 12:26 PM | $181.99 | Down $ -0.02 | $181.99 | $181.99 | 200 |
| 12:26 PM | $181.99 | Up $0.00 | $181.99 | $181.99 | 0 |
| 12:25 PM | $182.01 | Down $ -0.05 | $182.01 | $182.01 | 200 |
| 12:24 PM | $182.06 | Down $ -0.08 | $182.16 | $182.06 | 500 |
| 12:23 PM | $182.14 | Up $0.12 | $182.14 | $182.07 | 600 |
| 12:22 PM | $182.02 | Down $ -0.07 | $182.09 | $182.02 | 1,400 |
| 12:21 PM | $182.09 | Up $0.15 | $182.09 | $181.98 | 700 |
| 12:20 PM | $181.94 | Up $0.00 | $181.99 | $181.89 | 500 |
| 12:19 PM | $181.94 | Down $ -0.01 | $181.94 | $181.94 | 100 |
| 12:18 PM | $181.95 | Up $0.08 | $181.95 | $181.89 | 1,100 |
| 12:17 PM | $181.87 | Up $0.02 | $181.87 | $181.86 | 700 |
| 12:16 PM | $181.85 | Down $ -0.20 | $182.06 | $181.85 | 1,000 |
| 12:14 PM | $182.05 | Up $0.05 | $182.05 | $182.05 | 400 |
| 12:14 PM | $182.05 | Up $0.00 | $182.05 | $182.05 | 0 |
| 12:13 PM | $182.00 | Down $ -0.15 | $182.11 | $182.00 | 800 |
| 12:12 PM | $182.15 | Down $ -0.01 | $182.18 | $182.13 | 500 |
| 12:11 PM | $182.16 | Up $0.11 | $182.16 | $181.97 | 700 |
| 12:10 PM | $182.05 | Up $0.15 | $182.06 | $181.92 | 500 |
| 12:09 PM | $181.90 | Up $0.00 | $181.90 | $181.80 | 2,000 |
| 12:08 PM | $181.90 | Down $ -0.14 | $181.95 | $181.90 | 500 |
| 12:07 PM | $182.04 | Up $0.19 | $182.04 | $181.86 | 1,300 |
| 12:06 PM | $181.85 | Up $0.01 | $181.85 | $181.76 | 800 |
| 12:05 PM | $181.84 | Up $0.13 | $181.84 | $181.75 | 800 |
| 12:04 PM | $181.71 | Up $0.01 | $181.71 | $181.71 | 300 |
| 12:03 PM | $181.70 | Down $ -0.02 | $181.70 | $181.70 | 100 |
| 12:02 PM | $181.72 | Down $ -0.16 | $181.88 | $181.72 | 700 |
| 12:01 PM | $181.88 | Up $0.08 | $181.88 | $181.81 | 500 |
| 12:00 PM | $181.80 | Up $0.10 | $181.96 | $181.73 | 6,000 |
| 11:59 AM | $181.70 | Up $0.12 | $181.70 | $181.44 | 3,600 |
| 11:57 AM | $181.58 | Down $ -0.10 | $181.59 | $181.58 | 300 |
| 11:57 AM | $181.58 | Up $0.00 | $181.59 | $181.58 | 0 |
| 11:56 AM | $181.68 | Up $0.07 | $181.68 | $181.67 | 300 |
| 11:55 AM | $181.61 | Down $ -0.10 | $181.76 | $181.61 | 800 |
| 11:53 AM | $181.71 | Up $0.01 | $181.71 | $181.63 | 400 |
| 11:53 AM | $181.71 | Up $0.00 | $181.71 | $181.63 | 0 |
| 11:52 AM | $181.70 | Down $ -0.07 | $181.80 | $181.70 | 500 |
| 11:51 AM | $181.77 | Down $ -0.02 | $181.86 | $181.77 | 600 |
| 11:50 AM | $181.79 | Up $0.03 | $181.79 | $181.78 | 300 |
| 11:48 AM | $181.76 | Down $ -0.12 | $181.81 | $181.76 | 300 |
| 11:48 AM | $181.76 | Up $0.00 | $181.81 | $181.76 | 0 |
| 11:47 AM | $181.88 | Up $0.01 | $182.05 | $181.82 | 3,300 |
| 11:46 AM | $181.87 | Up $0.04 | $181.89 | $181.74 | 6,800 |
| 11:44 AM | $181.83 | Up $0.08 | $181.83 | $181.76 | 1,300 |
| 11:44 AM | $181.83 | Up $0.00 | $181.83 | $181.76 | 0 |
| 11:43 AM | $181.75 | Down $ -0.06 | $181.75 | $181.75 | 300 |
| 11:41 AM | $181.81 | Down $ -0.17 | $181.89 | $181.81 | 600 |
| 11:41 AM | $181.81 | Up $0.00 | $181.89 | $181.81 | 0 |
| 11:40 AM | $181.98 | Down $ -0.03 | $182.02 | $181.97 | 500 |
| 11:39 AM | $182.01 | Up $0.07 | $182.01 | $182.01 | 100 |
| 11:38 AM | $181.94 | Up $0.14 | $181.94 | $181.82 | 1,400 |
| 11:37 AM | $181.80 | Up $0.13 | $181.80 | $181.70 | 1,100 |
| 11:36 AM | $181.67 | Down $ -0.23 | $181.85 | $181.67 | 1,300 |
| 11:35 AM | $181.90 | Down $ -0.14 | $181.99 | $181.90 | 600 |
| 11:34 AM | $182.04 | Up $0.20 | $182.09 | $181.85 | 2,500 |
| 11:33 AM | $181.84 | Up $0.04 | $181.84 | $181.84 | 400 |
| 11:32 AM | $181.80 | Up $0.04 | $181.80 | $181.80 | 100 |
| 11:31 AM | $181.76 | Up $0.01 | $181.91 | $181.76 | 2,000 |
| 11:30 AM | $181.75 | Up $0.20 | $181.75 | $181.55 | 2,700 |
| 11:29 AM | $181.55 | Down $ -0.25 | $181.80 | $181.54 | 2,400 |
| 11:28 AM | $181.80 | Down $ -0.01 | $181.80 | $181.80 | 100 |
| 11:27 AM | $181.81 | Down $ -0.05 | $181.88 | $181.81 | 1,000 |
| 11:26 AM | $181.86 | Down $ -0.06 | $181.86 | $181.86 | 300 |
| 11:24 AM | $181.92 | Down $ -0.19 | $182.04 | $181.92 | 1,400 |
| 11:24 AM | $181.92 | Up $0.00 | $182.04 | $181.92 | 0 |
| 11:23 AM | $182.11 | Down $ -0.02 | $182.11 | $182.06 | 400 |
| 11:22 AM | $182.13 | Up $0.02 | $182.14 | $182.11 | 600 |
| 11:21 AM | $182.11 | Up $0.01 | $182.11 | $182.11 | 100 |
| 11:20 AM | $182.10 | Down $ -0.09 | $182.15 | $181.99 | 1,700 |
| 11:19 AM | $182.19 | Up $0.00 | $182.19 | $182.10 | 1,200 |
| 11:18 AM | $182.19 | Up $0.07 | $182.19 | $182.12 | 900 |
| 11:17 AM | $182.12 | Down $ -0.01 | $182.12 | $182.06 | 300 |
| 11:16 AM | $182.13 | Down $ -0.09 | $182.13 | $182.08 | 800 |
| 11:14 AM | $182.22 | Up $0.07 | $182.22 | $182.22 | 100 |
| 11:14 AM | $182.22 | Up $0.00 | $182.22 | $182.22 | 0 |
| 11:13 AM | $182.15 | Down $ -0.07 | $182.15 | $182.08 | 900 |
| 11:12 AM | $182.22 | Up $0.13 | $182.22 | $182.09 | 900 |
| 11:11 AM | $182.09 | Up $0.07 | $182.09 | $182.00 | 1,000 |
| 11:10 AM | $182.02 | Down $ -0.08 | $182.11 | $182.02 | 800 |
| 11:09 AM | $182.10 | Up $0.02 | $182.10 | $182.10 | 200 |
| 11:08 AM | $182.08 | Up $0.10 | $182.08 | $181.99 | 900 |
| 11:07 AM | $181.98 | Up $0.12 | $181.98 | $181.86 | 1,100 |
| 11:06 AM | $181.86 | Up $0.02 | $181.98 | $181.83 | 2,200 |
| 11:03 AM | $181.84 | Up $0.03 | $181.84 | $181.80 | 800 |
| 11:03 AM | $181.84 | Up $0.00 | $181.84 | $181.80 | 0 |
| 11:03 AM | $181.84 | Up $0.00 | $181.84 | $181.80 | 0 |
| 11:02 AM | $181.81 | Down $ -0.10 | $181.86 | $181.81 | 600 |
| 11:01 AM | $181.91 | Down $ -0.01 | $181.91 | $181.91 | 100 |
| 11:00 AM | $181.92 | Down $ -0.01 | $182.11 | $181.92 | 3,400 |
| 10:58 AM | $181.93 | Up $0.03 | $181.95 | $181.93 | 1,000 |
| 10:58 AM | $181.93 | Up $0.00 | $181.95 | $181.93 | 0 |
| 10:57 AM | $181.90 | Down $ -0.09 | $181.93 | $181.87 | 400 |
| 10:56 AM | $181.99 | Down $ -0.12 | $182.08 | $181.99 | 900 |
| 10:55 AM | $182.11 | Down $ -0.14 | $182.27 | $182.11 | 1,200 |
| 10:54 AM | $182.25 | Up $0.08 | $182.25 | $182.25 | 300 |
| 10:53 AM | $182.17 | Up $0.12 | $182.19 | $182.07 | 800 |
| 10:52 AM | $182.05 | Up $0.10 | $182.05 | $181.88 | 1,200 |
| 10:51 AM | $181.95 | Up $0.01 | $181.98 | $181.95 | 300 |
| 10:50 AM | $181.94 | Down $ -0.05 | $182.07 | $181.85 | 2,400 |
| 10:49 AM | $181.99 | Up $0.02 | $181.99 | $181.99 | 200 |
| 10:48 AM | $181.97 | Up $0.07 | $181.97 | $181.97 | 100 |
| 10:47 AM | $181.90 | Down $ -0.05 | $182.03 | $181.90 | 1,100 |
| 10:46 AM | $181.95 | Down $ -0.04 | $182.03 | $181.95 | 1,300 |
| 10:45 AM | $181.99 | Down $ -0.04 | $181.99 | $181.99 | 300 |
| 10:44 AM | $182.03 | Down $ -0.11 | $182.10 | $182.03 | 600 |
| 10:43 AM | $182.14 | Up $0.08 | $182.14 | $182.10 | 400 |
| 10:42 AM | $182.06 | Up $0.05 | $182.06 | $181.92 | 2,100 |
| 10:41 AM | $182.01 | Down $ -0.09 | $182.07 | $182.01 | 700 |
| 10:40 AM | $182.10 | Down $ -0.19 | $182.26 | $182.10 | 800 |
| 10:39 AM | $182.29 | Down $ -0.09 | $182.38 | $182.29 | 1,100 |
| 10:37 AM | $182.38 | Up $0.00 | $182.51 | $182.38 | 1,300 |
| 10:37 AM | $182.38 | Up $0.00 | $182.51 | $182.38 | 0 |
| 10:36 AM | $182.38 | Down $ -0.11 | $182.44 | $182.37 | 900 |
| 10:35 AM | $182.49 | Down $ -0.16 | $182.68 | $182.49 | 1,000 |
| 10:34 AM | $182.65 | Up $0.15 | $182.65 | $182.48 | 1,200 |
| 10:33 AM | $182.50 | Down $ -0.02 | $182.56 | $182.43 | 2,100 |
| 10:32 AM | $182.52 | Up $0.06 | $182.52 | $182.51 | 600 |
| 10:31 AM | $182.46 | Up $0.15 | $182.46 | $182.33 | 1,000 |
| 10:30 AM | $182.31 | Up $0.07 | $182.41 | $182.26 | 1,700 |
| 10:29 AM | $182.24 | Up $0.06 | $182.25 | $182.21 | 700 |
| 10:28 AM | $182.18 | Up $0.11 | $182.18 | $182.06 | 800 |
| 10:27 AM | $182.07 | Down $ -0.14 | $182.21 | $182.07 | 800 |
| 10:26 AM | $182.21 | Up $0.05 | $182.21 | $182.16 | 500 |
| 10:24 AM | $182.16 | Down $ -0.07 | $182.16 | $182.15 | 600 |
| 10:24 AM | $182.16 | Up $0.00 | $182.16 | $182.15 | 0 |
| 10:23 AM | $182.23 | Up $0.01 | $182.41 | $182.15 | 2,100 |
| 10:22 AM | $182.22 | Up $0.06 | $182.22 | $182.22 | 100 |
| 10:21 AM | $182.16 | Up $0.13 | $182.18 | $182.07 | 1,500 |
| 10:20 AM | $182.03 | Up $0.22 | $182.03 | $181.90 | 900 |
| 10:19 AM | $181.81 | Up $0.01 | $181.82 | $181.78 | 600 |
| 10:18 AM | $181.80 | Up $0.11 | $181.80 | $181.58 | 2,400 |
| 10:17 AM | $181.69 | Down $ -0.13 | $181.89 | $181.69 | 1,800 |
| 10:16 AM | $181.82 | Up $0.14 | $181.82 | $181.70 | 900 |
| 10:15 AM | $181.68 | Down $ -0.08 | $181.76 | $181.65 | 1,200 |
| 10:14 AM | $181.76 | Down $ -0.02 | $181.80 | $181.76 | 600 |
| 10:12 AM | $181.78 | Up $0.01 | $181.78 | $181.57 | 2,100 |
| 10:12 AM | $181.78 | Up $0.00 | $181.78 | $181.57 | 0 |
| 10:11 AM | $181.77 | Up $0.06 | $181.80 | $181.72 | 1,200 |
| 10:10 AM | $181.71 | Down $ -0.18 | $181.79 | $181.71 | 700 |
| 10:09 AM | $181.89 | Down $ -0.06 | $181.99 | $181.87 | 1,000 |
| 10:08 AM | $181.95 | Down $ -0.07 | $182.00 | $181.95 | 600 |
| 10:07 AM | $182.02 | Up $0.02 | $182.02 | $182.02 | 300 |
| 10:06 AM | $182.00 | Down $ -0.10 | $182.01 | $181.94 | 1,200 |
| 10:05 AM | $182.10 | Down $ -0.07 | $182.15 | $182.10 | 1,400 |
| 10:04 AM | $182.17 | Up $0.14 | $182.17 | $182.04 | 1,200 |
| 10:03 AM | $182.03 | Down $ -0.02 | $182.05 | $181.82 | 2,200 |
| 10:02 AM | $182.05 | Down $ -0.17 | $182.15 | $182.05 | 700 |
| 10:01 AM | $182.22 | Down $ -0.27 | $182.49 | $182.22 | 1,100 |
| 10:00 AM | $182.49 | Down $ -0.04 | $182.63 | $182.49 | 2,300 |
| 09:59 AM | $182.53 | Up $0.12 | $182.53 | $182.46 | 600 |
| 09:58 AM | $182.41 | Up $0.05 | $182.41 | $182.35 | 500 |
| 09:57 AM | $182.36 | Up $0.11 | $182.36 | $182.23 | 700 |
| 09:56 AM | $182.25 | Down $ -0.29 | $182.56 | $182.25 | 2,600 |
| 09:55 AM | $182.54 | Up $0.09 | $182.54 | $182.46 | 800 |
| 09:54 AM | $182.45 | Up $0.07 | $182.45 | $182.39 | 500 |
| 09:53 AM | $182.38 | Down $ -0.05 | $182.38 | $182.29 | 1,300 |
| 09:52 AM | $182.43 | Down $ -0.04 | $182.43 | $182.38 | 600 |
| 09:51 AM | $182.47 | Up $0.15 | $182.47 | $182.35 | 1,800 |
| 09:50 AM | $182.32 | Down $ -0.07 | $182.40 | $182.32 | 1,400 |
| 09:49 AM | $182.39 | Down $ -0.36 | $182.73 | $182.39 | 1,600 |
| 09:48 AM | $182.75 | Up $0.02 | $182.79 | $182.61 | 2,900 |
| 09:47 AM | $182.73 | Up $0.15 | $182.73 | $182.53 | 1,200 |
| 09:46 AM | $182.58 | Down $ -0.11 | $182.65 | $182.58 | 1,100 |
| 09:45 AM | $182.69 | Up $0.10 | $182.81 | $182.57 | 2,200 |
| 09:44 AM | $182.59 | Down $ -0.10 | $182.79 | $182.55 | 3,600 |
| 09:43 AM | $182.69 | Up $0.12 | $182.69 | $182.48 | 3,200 |
| 09:42 AM | $182.57 | Up $0.38 | $182.57 | $182.19 | 1,500 |
| 09:41 AM | $182.19 | Up $0.12 | $182.19 | $181.89 | 2,700 |
| 09:40 AM | $182.07 | Up $0.16 | $182.26 | $181.82 | 7,900 |
| 09:39 AM | $181.91 | Down $ -0.44 | $182.49 | $181.81 | 4,100 |
| 09:37 AM | $182.35 | Up $0.08 | $182.35 | $182.32 | 400 |
| 09:37 AM | $182.35 | Up $0.00 | $182.35 | $182.32 | 0 |
| 09:35 AM | $182.27 | Up $0.28 | $182.27 | $181.77 | 700 |
| 09:35 AM | $182.27 | Up $0.00 | $182.27 | $181.77 | 0 |
| 09:34 AM | $181.99 | Down $ -0.05 | $181.99 | $181.96 | 1,500 |
| 09:33 AM | $182.04 | Up $0.24 | $182.04 | $181.80 | 1,300 |
| 09:32 AM | $181.80 | Up $0.24 | $181.80 | $181.80 | 100 |
| 09:31 AM | $181.56 | Down $ -0.44 | $181.68 | $181.53 | 900 |
| 09:30 AM | $182.00 | Up $0.67 | $182.00 | $181.90 | 4,600 |
| Previous close | $181.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/03/2026 | $180.57 | $181.73 | $182.24 | $180.45 | 646,500 |
| 12/03/2026 | $181.33 | $182.76 | $182.90 | $180.68 | 888,500 |
| 11/03/2026 | $184.51 | $185.00 | $185.88 | $184.20 | 884,900 |
| 10/03/2026 | $183.94 | $184.25 | $185.70 | $183.77 | 1,374,500 |
| 09/03/2026 | $185.60 | $184.77 | $186.18 | $184.39 | 1,336,900 |
| 06/03/2026 | $186.26 | $188.07 | $188.55 | $185.53 | 971,100 |
| 05/03/2026 | $190.55 | $191.05 | $191.82 | $189.55 | 1,260,100 |
| 04/03/2026 | $192.01 | $190.66 | $192.02 | $189.58 | 819,100 |
| 03/03/2026 | $190.98 | $187.63 | $191.05 | $187.56 | 1,296,400 |
| 02/03/2026 | $190.80 | $188.94 | $191.39 | $188.64 | 1,277,100 |
| 27/02/2026 | $190.37 | $191.87 | $192.29 | $189.95 | 2,815,100 |
| 26/02/2026 | $192.41 | $190.61 | $192.52 | $190.34 | 1,124,200 |
| 25/02/2026 | $189.23 | $188.76 | $190.09 | $187.19 | 1,554,000 |
| 24/02/2026 | $177.46 | $177.86 | $178.22 | $176.82 | 799,900 |
| 23/02/2026 | $178.45 | $179.26 | $179.56 | $177.95 | 984,700 |
| 20/02/2026 | $178.70 | $177.38 | $178.85 | $176.63 | 1,411,500 |
| 19/02/2026 | $176.53 | $176.38 | $176.72 | $175.97 | 1,639,000 |
| 18/02/2026 | $176.50 | $173.92 | $176.57 | $173.90 | 1,140,200 |
| 17/02/2026 | $172.83 | $173.02 | $173.40 | $172.23 | 965,400 |
| 13/02/2026 | $174.78 | $173.80 | $175.08 | $173.79 | 1,006,200 |
| 12/02/2026 | $172.25 | $173.14 | $173.36 | $171.00 | 1,105,000 |
| 11/02/2026 | $173.41 | $173.98 | $174.09 | $172.33 | 768,100 |
| 10/02/2026 | $173.18 | $172.78 | $173.18 | $172.38 | 688,500 |
| 09/02/2026 | $172.26 | $170.81 | $172.41 | $170.74 | 1,252,800 |
| 06/02/2026 | $169.07 | $168.59 | $169.10 | $167.68 | 712,500 |
| 05/02/2026 | $168.12 | $167.12 | $169.04 | $167.00 | 2,123,000 |
| 04/02/2026 | $166.91 | $166.40 | $167.39 | $165.67 | 882,200 |
| 03/02/2026 | $164.50 | $165.06 | $165.14 | $163.73 | 859,700 |
| 02/02/2026 | $163.94 | $162.34 | $164.66 | $162.05 | 1,256,400 |
| 30/01/2026 | $162.25 | $162.81 | $162.87 | $161.80 | 2,023,200 |
Graphs are not available, please refer to the detailed table