Find a quote
NATIONAL BANK OF CANADA
203.68 Up 0.00 (0.00 %)
Delayed : 2026/04/24 17:40:00
- Previous close $203.68
- Opening $201.85
- Today High $204.19
- Today Low $200.51
- Price Bid $203.68
- Price Ask $203.68
- 52 Weeks High $204.46
- 52 Weeks Low $117.47
- Size Bid 1
- Size Ask 1
- Volume 1,269,664
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $203.68 | Up $0.00 | $203.68 | $203.68 | 790,300 |
| 03:59 PM | $203.68 | Up $0.04 | $203.69 | $203.60 | 6,700 |
| 03:58 PM | $203.64 | Down $ -0.06 | $203.70 | $203.60 | 11,600 |
| 03:57 PM | $203.70 | Up $0.02 | $203.70 | $203.65 | 2,000 |
| 03:56 PM | $203.68 | Up $0.08 | $203.68 | $203.58 | 4,600 |
| 03:55 PM | $203.60 | Down $ -0.11 | $203.70 | $203.50 | 7,000 |
| 03:54 PM | $203.71 | Down $ -0.08 | $203.79 | $203.70 | 4,800 |
| 03:53 PM | $203.79 | Up $0.07 | $203.79 | $203.69 | 3,000 |
| 03:52 PM | $203.72 | Down $ -0.04 | $203.80 | $203.72 | 2,400 |
| 03:51 PM | $203.76 | Down $ -0.02 | $203.78 | $203.76 | 300 |
| 03:50 PM | $203.78 | Down $ -0.11 | $204.04 | $203.78 | 13,400 |
| 03:49 PM | $203.89 | Down $ -0.02 | $203.94 | $203.89 | 7,000 |
| 03:48 PM | $203.91 | Up $0.03 | $203.93 | $203.88 | 1,100 |
| 03:47 PM | $203.88 | Down $ -0.02 | $203.93 | $203.88 | 1,000 |
| 03:46 PM | $203.90 | Up $0.00 | $203.93 | $203.90 | 300 |
| 03:45 PM | $203.90 | Down $ -0.05 | $203.94 | $203.88 | 3,200 |
| 03:44 PM | $203.95 | Up $0.01 | $203.97 | $203.95 | 1,100 |
| 03:43 PM | $203.94 | Up $0.00 | $203.94 | $203.94 | 600 |
| 03:42 PM | $203.94 | Up $0.00 | $203.94 | $203.94 | 300 |
| 03:41 PM | $203.94 | Down $ -0.04 | $204.03 | $203.94 | 1,900 |
| 03:40 PM | $203.98 | Up $0.11 | $203.98 | $203.89 | 1,600 |
| 03:39 PM | $203.87 | Down $ -0.01 | $203.87 | $203.86 | 300 |
| 03:38 PM | $203.88 | Up $0.05 | $203.88 | $203.83 | 800 |
| 03:37 PM | $203.83 | Up $0.06 | $203.83 | $203.82 | 200 |
| 03:36 PM | $203.77 | Up $0.08 | $203.77 | $203.74 | 1,100 |
| 03:35 PM | $203.69 | Down $ -0.04 | $203.78 | $203.69 | 1,500 |
| 03:34 PM | $203.73 | Down $ -0.06 | $203.79 | $203.73 | 700 |
| 03:33 PM | $203.79 | Down $ -0.03 | $203.87 | $203.79 | 1,600 |
| 03:32 PM | $203.82 | Down $ -0.09 | $203.96 | $203.82 | 2,300 |
| 03:31 PM | $203.91 | Up $0.03 | $203.91 | $203.89 | 500 |
| 03:30 PM | $203.88 | Up $0.04 | $203.88 | $203.86 | 1,400 |
| 03:29 PM | $203.84 | Up $0.03 | $203.85 | $203.83 | 1,400 |
| 03:28 PM | $203.82 | Up $0.00 | $203.82 | $203.81 | 1,100 |
| 03:27 PM | $203.81 | Up $0.06 | $203.81 | $203.78 | 700 |
| 03:25 PM | $203.75 | Up $0.04 | $203.77 | $203.72 | 1,900 |
| 03:25 PM | $203.75 | Up $0.00 | $203.77 | $203.72 | 0 |
| 03:24 PM | $203.71 | Up $0.00 | $203.71 | $203.68 | 1,600 |
| 03:23 PM | $203.71 | Up $0.02 | $203.71 | $203.69 | 1,000 |
| 03:22 PM | $203.69 | Down $ -0.04 | $203.72 | $203.69 | 1,400 |
| 03:20 PM | $203.73 | Up $0.03 | $203.73 | $203.71 | 3,000 |
| 03:20 PM | $203.73 | Up $0.00 | $203.73 | $203.71 | 0 |
| 03:19 PM | $203.70 | Down $ -0.01 | $203.73 | $203.70 | 800 |
| 03:17 PM | $203.71 | Down $ -0.03 | $203.72 | $203.71 | 800 |
| 03:17 PM | $203.71 | Up $0.00 | $203.72 | $203.71 | 0 |
| 03:16 PM | $203.74 | Up $0.12 | $203.74 | $203.58 | 3,100 |
| 03:15 PM | $203.62 | Down $ -0.03 | $203.71 | $203.62 | 1,300 |
| 03:14 PM | $203.65 | Up $0.01 | $203.69 | $203.65 | 2,100 |
| 03:13 PM | $203.64 | Down $ -0.06 | $203.72 | $203.64 | 1,200 |
| 03:12 PM | $203.70 | Up $0.08 | $203.70 | $203.63 | 3,200 |
| 03:10 PM | $203.62 | Down $ -0.10 | $203.69 | $203.62 | 600 |
| 03:10 PM | $203.62 | Up $0.00 | $203.69 | $203.62 | 0 |
| 03:09 PM | $203.72 | Down $ -0.06 | $203.79 | $203.72 | 1,000 |
| 03:08 PM | $203.78 | Up $0.07 | $203.80 | $203.74 | 1,200 |
| 03:07 PM | $203.71 | Up $0.03 | $203.71 | $203.71 | 100 |
| 03:05 PM | $203.68 | Up $0.00 | $203.69 | $203.68 | 300 |
| 03:05 PM | $203.68 | Up $0.00 | $203.69 | $203.68 | 0 |
| 03:04 PM | $203.68 | Up $0.00 | $203.68 | $203.68 | 100 |
| 03:03 PM | $203.68 | Down $ -0.02 | $203.69 | $203.68 | 200 |
| 03:02 PM | $203.70 | Up $0.00 | $203.70 | $203.65 | 1,000 |
| 03:01 PM | $203.70 | Down $ -0.01 | $203.73 | $203.69 | 2,000 |
| 03:00 PM | $203.71 | Up $0.04 | $203.71 | $203.70 | 500 |
| 02:59 PM | $203.67 | Up $0.05 | $203.67 | $203.67 | 100 |
| 02:57 PM | $203.62 | Up $0.16 | $203.62 | $203.48 | 4,100 |
| 02:57 PM | $203.62 | Up $0.00 | $203.62 | $203.48 | 0 |
| 02:56 PM | $203.46 | Down $ -0.02 | $203.46 | $203.46 | 100 |
| 02:55 PM | $203.48 | Up $0.01 | $203.48 | $203.48 | 700 |
| 02:54 PM | $203.47 | Down $ -0.04 | $203.49 | $203.42 | 900 |
| 02:53 PM | $203.51 | Down $ -0.02 | $203.52 | $203.51 | 700 |
| 02:52 PM | $203.53 | Down $ -0.15 | $203.61 | $203.53 | 700 |
| 02:51 PM | $203.68 | Up $0.04 | $203.68 | $203.64 | 400 |
| 02:50 PM | $203.64 | Down $ -0.06 | $203.68 | $203.64 | 1,000 |
| 02:47 PM | $203.70 | Up $0.03 | $203.70 | $203.67 | 300 |
| 02:47 PM | $203.70 | Up $0.00 | $203.70 | $203.67 | 0 |
| 02:47 PM | $203.70 | Up $0.00 | $203.70 | $203.67 | 0 |
| 02:46 PM | $203.67 | Down $ -0.11 | $203.74 | $203.67 | 1,300 |
| 02:45 PM | $203.78 | Up $0.08 | $203.78 | $203.73 | 700 |
| 02:44 PM | $203.70 | Up $0.01 | $203.70 | $203.69 | 500 |
| 02:43 PM | $203.69 | Down $ -0.04 | $203.72 | $203.69 | 300 |
| 02:42 PM | $203.73 | Down $ -0.03 | $203.75 | $203.73 | 300 |
| 02:40 PM | $203.76 | Up $0.00 | $203.80 | $203.76 | 600 |
| 02:40 PM | $203.76 | Up $0.00 | $203.80 | $203.76 | 0 |
| 02:39 PM | $203.76 | Down $ -0.05 | $203.80 | $203.76 | 300 |
| 02:38 PM | $203.81 | Up $0.03 | $203.84 | $203.81 | 1,900 |
| 02:37 PM | $203.78 | Up $0.01 | $203.78 | $203.78 | 100 |
| 02:36 PM | $203.77 | Down $ -0.03 | $203.77 | $203.77 | 600 |
| 02:34 PM | $203.81 | Up $0.00 | $203.84 | $203.81 | 300 |
| 02:34 PM | $203.81 | Up $0.00 | $203.84 | $203.81 | 0 |
| 02:33 PM | $203.80 | Down $ -0.02 | $203.80 | $203.80 | 600 |
| 02:32 PM | $203.83 | Up $0.07 | $203.84 | $203.77 | 1,000 |
| 02:30 PM | $203.75 | Up $0.08 | $203.75 | $203.71 | 900 |
| 02:30 PM | $203.75 | Up $0.00 | $203.75 | $203.71 | 0 |
| 02:29 PM | $203.67 | Down $ -0.05 | $203.72 | $203.67 | 600 |
| 02:28 PM | $203.72 | Down $ -0.04 | $203.74 | $203.72 | 700 |
| 02:27 PM | $203.76 | Down $ -0.06 | $203.76 | $203.76 | 300 |
| 02:26 PM | $203.82 | Down $ -0.06 | $203.88 | $203.82 | 1,400 |
| 02:25 PM | $203.88 | Up $0.03 | $203.88 | $203.88 | 200 |
| 02:24 PM | $203.85 | Down $ -0.03 | $203.85 | $203.85 | 100 |
| 02:22 PM | $203.88 | Up $0.00 | $203.88 | $203.85 | 700 |
| 02:22 PM | $203.88 | Up $0.00 | $203.88 | $203.85 | 0 |
| 02:21 PM | $203.87 | Up $0.09 | $203.87 | $203.83 | 1,100 |
| 02:20 PM | $203.79 | Down $ -0.02 | $203.79 | $203.79 | 100 |
| 02:17 PM | $203.80 | Down $ -0.09 | $203.87 | $203.80 | 700 |
| 02:17 PM | $203.80 | Up $0.00 | $203.87 | $203.80 | 0 |
| 02:17 PM | $203.80 | Up $0.00 | $203.87 | $203.80 | 0 |
| 02:16 PM | $203.90 | Down $ -0.03 | $203.91 | $203.87 | 1,300 |
| 02:15 PM | $203.93 | Up $0.06 | $203.93 | $203.87 | 600 |
| 02:14 PM | $203.86 | Down $ -0.01 | $203.86 | $203.86 | 100 |
| 02:11 PM | $203.87 | Up $0.07 | $203.87 | $203.83 | 500 |
| 02:11 PM | $203.87 | Up $0.00 | $203.87 | $203.83 | 0 |
| 02:11 PM | $203.87 | Up $0.00 | $203.87 | $203.83 | 0 |
| 02:10 PM | $203.80 | Down $ -0.14 | $203.88 | $203.80 | 800 |
| 02:08 PM | $203.94 | Up $0.05 | $203.94 | $203.92 | 500 |
| 02:08 PM | $203.94 | Up $0.00 | $203.94 | $203.92 | 0 |
| 02:06 PM | $203.89 | Up $0.02 | $203.89 | $203.85 | 200 |
| 02:06 PM | $203.89 | Up $0.00 | $203.89 | $203.85 | 0 |
| 02:05 PM | $203.87 | Down $ -0.19 | $204.05 | $203.87 | 1,500 |
| 02:02 PM | $204.06 | Up $0.10 | $204.06 | $204.06 | 100 |
| 02:02 PM | $204.06 | Up $0.00 | $204.06 | $204.06 | 0 |
| 02:02 PM | $204.06 | Up $0.00 | $204.06 | $204.06 | 0 |
| 02:01 PM | $203.96 | Down $ -0.05 | $203.97 | $203.96 | 300 |
| 02:00 PM | $204.01 | Down $ -0.03 | $204.05 | $204.01 | 800 |
| 01:59 PM | $204.04 | Up $0.01 | $204.04 | $204.04 | 100 |
| 01:58 PM | $204.03 | Down $ -0.05 | $204.08 | $204.03 | 2,000 |
| 01:57 PM | $204.08 | Down $ -0.02 | $204.08 | $204.08 | 100 |
| 01:56 PM | $204.10 | Up $0.06 | $204.10 | $204.10 | 100 |
| 01:55 PM | $204.04 | Down $ -0.03 | $204.07 | $204.04 | 600 |
| 01:54 PM | $204.07 | Up $0.02 | $204.19 | $204.05 | 4,400 |
| 01:52 PM | $204.05 | Up $0.06 | $204.06 | $204.03 | 400 |
| 01:52 PM | $204.05 | Up $0.00 | $204.06 | $204.03 | 0 |
| 01:51 PM | $203.99 | Up $0.04 | $203.99 | $203.99 | 300 |
| 01:49 PM | $203.95 | Down $ -0.04 | $203.95 | $203.95 | 300 |
| 01:49 PM | $203.95 | Up $0.00 | $203.95 | $203.95 | 0 |
| 01:47 PM | $203.99 | Down $ -0.05 | $204.02 | $203.99 | 400 |
| 01:47 PM | $203.99 | Up $0.00 | $204.02 | $203.99 | 0 |
| 01:46 PM | $204.04 | Down $ -0.01 | $204.07 | $204.04 | 900 |
| 01:44 PM | $204.05 | Down $ -0.03 | $204.05 | $204.05 | 500 |
| 01:44 PM | $204.05 | Up $0.00 | $204.05 | $204.05 | 0 |
| 01:43 PM | $204.09 | Up $0.02 | $204.09 | $204.08 | 400 |
| 01:41 PM | $204.07 | Down $ -0.04 | $204.08 | $204.07 | 800 |
| 01:41 PM | $204.07 | Up $0.00 | $204.08 | $204.07 | 0 |
| 01:40 PM | $204.11 | Up $0.09 | $204.11 | $204.06 | 300 |
| 01:38 PM | $204.02 | Down $ -0.06 | $204.06 | $204.02 | 1,100 |
| 01:38 PM | $204.02 | Up $0.00 | $204.06 | $204.02 | 0 |
| 01:37 PM | $204.08 | Down $ -0.03 | $204.10 | $204.08 | 500 |
| 01:36 PM | $204.11 | Up $0.07 | $204.16 | $204.05 | 1,300 |
| 01:35 PM | $204.04 | Up $0.06 | $204.04 | $203.97 | 1,400 |
| 01:34 PM | $203.98 | Up $0.09 | $203.98 | $203.89 | 500 |
| 01:33 PM | $203.89 | Down $ -0.03 | $203.89 | $203.84 | 800 |
| 01:32 PM | $203.92 | Up $0.06 | $203.92 | $203.92 | 100 |
| 01:31 PM | $203.86 | Down $ -0.01 | $203.91 | $203.86 | 900 |
| 01:30 PM | $203.87 | Down $ -0.02 | $203.87 | $203.82 | 1,100 |
| 01:29 PM | $203.89 | Up $0.01 | $203.93 | $203.89 | 500 |
| 01:28 PM | $203.88 | Up $0.00 | $203.88 | $203.85 | 1,000 |
| 01:27 PM | $203.88 | Up $0.10 | $203.88 | $203.84 | 400 |
| 01:26 PM | $203.78 | Up $0.04 | $203.78 | $203.77 | 400 |
| 01:25 PM | $203.74 | Up $0.15 | $203.74 | $203.61 | 1,100 |
| 01:24 PM | $203.59 | Down $ -0.02 | $203.64 | $203.58 | 1,700 |
| 01:22 PM | $203.61 | Up $0.04 | $203.61 | $203.61 | 100 |
| 01:22 PM | $203.61 | Up $0.00 | $203.61 | $203.61 | 0 |
| 01:21 PM | $203.58 | Down $ -0.08 | $203.67 | $203.56 | 1,100 |
| 01:20 PM | $203.65 | Down $ -0.01 | $203.67 | $203.65 | 200 |
| 01:19 PM | $203.66 | Up $0.04 | $203.67 | $203.64 | 1,100 |
| 01:17 PM | $203.62 | Up $0.06 | $203.62 | $203.62 | 100 |
| 01:17 PM | $203.62 | Up $0.00 | $203.62 | $203.62 | 0 |
| 01:16 PM | $203.56 | Up $0.00 | $203.56 | $203.56 | 300 |
| 01:15 PM | $203.56 | Down $ -0.05 | $203.56 | $203.56 | 100 |
| 01:13 PM | $203.61 | Down $ -0.06 | $203.69 | $203.61 | 1,100 |
| 01:13 PM | $203.61 | Up $0.00 | $203.69 | $203.61 | 0 |
| 01:11 PM | $203.67 | Up $0.00 | $203.69 | $203.67 | 800 |
| 01:11 PM | $203.67 | Up $0.00 | $203.69 | $203.67 | 0 |
| 01:10 PM | $203.67 | Up $0.03 | $203.67 | $203.67 | 100 |
| 01:06 PM | $203.64 | Down $ -0.04 | $203.66 | $203.64 | 700 |
| 01:06 PM | $203.64 | Up $0.00 | $203.66 | $203.64 | 0 |
| 01:06 PM | $203.64 | Up $0.00 | $203.66 | $203.64 | 0 |
| 01:06 PM | $203.64 | Up $0.00 | $203.66 | $203.64 | 0 |
| 01:04 PM | $203.68 | Down $ -0.09 | $203.72 | $203.68 | 1,100 |
| 01:04 PM | $203.68 | Up $0.00 | $203.72 | $203.68 | 0 |
| 01:03 PM | $203.77 | Up $0.05 | $203.77 | $203.73 | 1,300 |
| 01:02 PM | $203.72 | Up $0.03 | $203.72 | $203.72 | 200 |
| 01:01 PM | $203.69 | Down $ -0.06 | $203.73 | $203.69 | 800 |
| 12:58 PM | $203.75 | Up $0.15 | $203.75 | $203.67 | 500 |
| 12:58 PM | $203.75 | Up $0.00 | $203.75 | $203.67 | 0 |
| 12:58 PM | $203.75 | Up $0.00 | $203.75 | $203.67 | 0 |
| 12:57 PM | $203.60 | Down $ -0.12 | $203.66 | $203.60 | 1,400 |
| 12:56 PM | $203.72 | Up $0.04 | $203.72 | $203.70 | 300 |
| 12:54 PM | $203.68 | Up $0.06 | $203.68 | $203.68 | 100 |
| 12:54 PM | $203.68 | Up $0.00 | $203.68 | $203.68 | 0 |
| 12:53 PM | $203.62 | Down $ -0.05 | $203.62 | $203.62 | 100 |
| 12:52 PM | $203.67 | Up $0.01 | $203.69 | $203.67 | 1,200 |
| 12:51 PM | $203.66 | Up $0.02 | $203.67 | $203.66 | 300 |
| 12:49 PM | $203.64 | Up $0.09 | $203.64 | $203.56 | 300 |
| 12:49 PM | $203.64 | Up $0.00 | $203.64 | $203.56 | 0 |
| 12:48 PM | $203.55 | Down $ -0.10 | $203.65 | $203.55 | 1,300 |
| 12:47 PM | $203.65 | Up $0.00 | $203.65 | $203.65 | 100 |
| 12:46 PM | $203.65 | Up $0.00 | $203.65 | $203.65 | 100 |
| 12:45 PM | $203.65 | Up $0.05 | $203.65 | $203.65 | 100 |
| 12:44 PM | $203.60 | Up $0.04 | $203.60 | $203.60 | 200 |
| 12:43 PM | $203.56 | Up $0.09 | $203.56 | $203.51 | 800 |
| 12:42 PM | $203.47 | Down $ -0.08 | $203.52 | $203.47 | 1,000 |
| 12:41 PM | $203.55 | Up $0.03 | $203.58 | $203.55 | 1,100 |
| 12:40 PM | $203.52 | Down $ -0.04 | $203.57 | $203.52 | 300 |
| 12:39 PM | $203.56 | Down $ -0.02 | $203.56 | $203.56 | 100 |
| 12:37 PM | $203.58 | Up $0.06 | $203.58 | $203.57 | 400 |
| 12:37 PM | $203.58 | Up $0.00 | $203.58 | $203.57 | 0 |
| 12:35 PM | $203.52 | Down $ -0.03 | $203.54 | $203.49 | 400 |
| 12:35 PM | $203.52 | Up $0.00 | $203.54 | $203.49 | 0 |
| 12:34 PM | $203.55 | Down $ -0.10 | $203.61 | $203.55 | 800 |
| 12:32 PM | $203.65 | Down $ -0.16 | $203.73 | $203.65 | 900 |
| 12:32 PM | $203.65 | Up $0.00 | $203.73 | $203.65 | 0 |
| 12:31 PM | $203.81 | Up $0.10 | $203.81 | $203.75 | 200 |
| 12:30 PM | $203.71 | Up $0.12 | $203.71 | $203.64 | 500 |
| 12:29 PM | $203.59 | Down $ -0.04 | $203.60 | $203.59 | 500 |
| 12:28 PM | $203.63 | Down $ -0.09 | $203.69 | $203.63 | 900 |
| 12:27 PM | $203.72 | Up $0.00 | $203.75 | $203.72 | 700 |
| 12:25 PM | $203.72 | Down $ -0.03 | $203.78 | $203.72 | 2,000 |
| 12:25 PM | $203.72 | Up $0.00 | $203.78 | $203.72 | 0 |
| 12:24 PM | $203.75 | Down $ -0.04 | $203.75 | $203.75 | 400 |
| 12:22 PM | $203.79 | Up $0.07 | $203.79 | $203.73 | 400 |
| 12:22 PM | $203.79 | Up $0.00 | $203.79 | $203.73 | 0 |
| 12:21 PM | $203.72 | Down $ -0.05 | $203.78 | $203.72 | 1,300 |
| 12:19 PM | $203.77 | Down $ -0.02 | $203.80 | $203.77 | 900 |
| 12:19 PM | $203.77 | Up $0.00 | $203.80 | $203.77 | 0 |
| 12:18 PM | $203.79 | Up $0.05 | $203.79 | $203.79 | 100 |
| 12:17 PM | $203.74 | Up $0.02 | $203.78 | $203.74 | 600 |
| 12:16 PM | $203.72 | Down $ -0.02 | $203.78 | $203.72 | 500 |
| 12:15 PM | $203.74 | Down $ -0.08 | $203.75 | $203.69 | 800 |
| 12:14 PM | $203.82 | Down $ -0.01 | $203.82 | $203.77 | 400 |
| 12:13 PM | $203.83 | Down $ -0.08 | $203.87 | $203.83 | 800 |
| 12:12 PM | $203.91 | Down $ -0.06 | $203.91 | $203.91 | 900 |
| 12:11 PM | $203.97 | Up $0.07 | $203.97 | $203.94 | 300 |
| 12:10 PM | $203.90 | Up $0.15 | $203.90 | $203.83 | 400 |
| 12:09 PM | $203.75 | Down $ -0.03 | $203.77 | $203.75 | 700 |
| 12:08 PM | $203.78 | Down $ -0.10 | $203.86 | $203.78 | 600 |
| 12:07 PM | $203.88 | Down $ -0.03 | $203.99 | $203.86 | 3,400 |
| 12:06 PM | $203.91 | Up $0.08 | $203.92 | $203.78 | 8,800 |
| 12:05 PM | $203.83 | Up $0.10 | $203.83 | $203.78 | 500 |
| 12:04 PM | $203.73 | Up $0.06 | $203.73 | $203.71 | 600 |
| 12:03 PM | $203.67 | Down $ -0.01 | $203.71 | $203.66 | 900 |
| 12:01 PM | $203.68 | Down $ -0.03 | $203.68 | $203.68 | 100 |
| 12:01 PM | $203.68 | Up $0.00 | $203.68 | $203.68 | 0 |
| 12:00 PM | $203.71 | Up $0.04 | $203.71 | $203.67 | 500 |
| 11:59 AM | $203.67 | Down $ -0.05 | $203.73 | $203.67 | 600 |
| 11:58 AM | $203.72 | Down $ -0.06 | $203.75 | $203.66 | 800 |
| 11:57 AM | $203.78 | Down $ -0.06 | $203.84 | $203.78 | 1,100 |
| 11:56 AM | $203.84 | Up $0.00 | $203.95 | $203.84 | 800 |
| 11:55 AM | $203.84 | Up $0.09 | $203.84 | $203.78 | 700 |
| 11:54 AM | $203.75 | Up $0.01 | $203.76 | $203.59 | 2,700 |
| 11:53 AM | $203.74 | Down $ -0.01 | $203.80 | $203.74 | 500 |
| 11:52 AM | $203.75 | Up $0.01 | $203.75 | $203.69 | 400 |
| 11:51 AM | $203.74 | Down $ -0.05 | $203.76 | $203.74 | 700 |
| 11:50 AM | $203.79 | Up $0.01 | $203.83 | $203.73 | 1,600 |
| 11:48 AM | $203.78 | Down $ -0.11 | $203.95 | $203.74 | 2,500 |
| 11:48 AM | $203.78 | Up $0.00 | $203.95 | $203.74 | 0 |
| 11:47 AM | $203.89 | Up $0.11 | $203.94 | $203.70 | 7,600 |
| 11:46 AM | $203.78 | Up $0.06 | $203.83 | $203.65 | 2,300 |
| 11:45 AM | $203.72 | Up $0.08 | $203.85 | $203.66 | 5,000 |
| 11:44 AM | $203.64 | Up $0.27 | $203.80 | $203.36 | 3,700 |
| 11:43 AM | $203.37 | Down $ -0.02 | $203.37 | $203.37 | 100 |
| 11:42 AM | $203.39 | Up $0.06 | $203.39 | $203.39 | 100 |
| 11:40 AM | $203.33 | Up $0.08 | $203.33 | $203.33 | 100 |
| 11:40 AM | $203.33 | Up $0.00 | $203.33 | $203.33 | 0 |
| 11:38 AM | $203.25 | Down $ -0.01 | $203.37 | $203.25 | 2,000 |
| 11:38 AM | $203.25 | Up $0.00 | $203.37 | $203.25 | 0 |
| 11:37 AM | $203.26 | Down $ -0.17 | $203.42 | $203.26 | 2,100 |
| 11:36 AM | $203.43 | Up $0.09 | $203.50 | $203.43 | 1,500 |
| 11:34 AM | $203.34 | Up $0.02 | $203.38 | $203.34 | 400 |
| 11:34 AM | $203.34 | Up $0.00 | $203.38 | $203.34 | 0 |
| 11:33 AM | $203.32 | Down $ -0.05 | $203.32 | $203.32 | 500 |
| 11:32 AM | $203.37 | Up $0.12 | $203.40 | $203.37 | 1,300 |
| 11:31 AM | $203.25 | Down $ -0.13 | $203.33 | $203.25 | 4,800 |
| 11:30 AM | $203.38 | Up $0.16 | $203.38 | $203.30 | 700 |
| 11:29 AM | $203.22 | Up $0.02 | $203.22 | $203.22 | 100 |
| 11:28 AM | $203.20 | Up $0.05 | $203.20 | $203.11 | 1,600 |
| 11:27 AM | $203.15 | Down $ -0.02 | $203.15 | $203.15 | 200 |
| 11:25 AM | $203.17 | Down $ -0.03 | $203.23 | $203.17 | 1,100 |
| 11:25 AM | $203.17 | Up $0.00 | $203.23 | $203.17 | 0 |
| 11:24 AM | $203.20 | Down $ -0.02 | $203.21 | $203.20 | 1,200 |
| 11:23 AM | $203.22 | Up $0.03 | $203.25 | $203.22 | 1,500 |
| 11:22 AM | $203.19 | Up $0.04 | $203.19 | $203.18 | 300 |
| 11:21 AM | $203.15 | Up $0.09 | $203.15 | $203.10 | 400 |
| 11:20 AM | $203.06 | Up $0.05 | $203.08 | $203.02 | 1,400 |
| 11:19 AM | $203.01 | Up $0.00 | $203.01 | $203.01 | 100 |
| 11:18 AM | $203.01 | Up $0.01 | $203.01 | $203.00 | 300 |
| 11:17 AM | $203.00 | Up $0.10 | $203.00 | $202.94 | 500 |
| 11:16 AM | $202.90 | Down $ -0.02 | $202.90 | $202.90 | 200 |
| 11:15 AM | $202.92 | Down $ -0.05 | $203.04 | $202.92 | 1,300 |
| 11:14 AM | $202.97 | Down $ -0.06 | $202.98 | $202.90 | 1,300 |
| 11:12 AM | $203.03 | Up $0.03 | $203.16 | $203.00 | 6,900 |
| 11:12 AM | $203.03 | Up $0.00 | $203.16 | $203.00 | 0 |
| 11:11 AM | $203.00 | Up $0.00 | $203.00 | $203.00 | 900 |
| 11:10 AM | $203.00 | Down $ -0.13 | $203.18 | $202.96 | 5,200 |
| 11:08 AM | $203.13 | Up $0.12 | $203.13 | $203.05 | 500 |
| 11:08 AM | $203.13 | Up $0.00 | $203.13 | $203.05 | 0 |
| 11:06 AM | $203.01 | Down $ -0.06 | $203.06 | $203.01 | 500 |
| 11:06 AM | $203.01 | Up $0.00 | $203.06 | $203.01 | 0 |
| 11:05 AM | $203.07 | Down $ -0.03 | $203.14 | $203.07 | 800 |
| 11:04 AM | $203.10 | Down $ -0.06 | $203.10 | $203.07 | 700 |
| 11:03 AM | $203.15 | Up $0.04 | $203.15 | $203.15 | 100 |
| 11:02 AM | $203.11 | Up $0.16 | $203.11 | $203.01 | 300 |
| 11:01 AM | $202.95 | Up $0.04 | $203.00 | $202.95 | 1,000 |
| 11:00 AM | $202.91 | Up $0.02 | $202.93 | $202.91 | 500 |
| 10:59 AM | $202.89 | Down $ -0.07 | $202.93 | $202.89 | 500 |
| 10:57 AM | $202.96 | Down $ -0.02 | $202.97 | $202.96 | 500 |
| 10:57 AM | $202.96 | Up $0.00 | $202.97 | $202.96 | 0 |
| 10:56 AM | $202.98 | Up $0.07 | $203.00 | $202.98 | 500 |
| 10:55 AM | $202.91 | Up $0.12 | $202.91 | $202.79 | 7,200 |
| 10:54 AM | $202.79 | Down $ -0.06 | $202.85 | $202.79 | 700 |
| 10:53 AM | $202.85 | Up $0.00 | $202.85 | $202.85 | 600 |
| 10:52 AM | $202.85 | Up $0.00 | $202.85 | $202.85 | 200 |
| 10:51 AM | $202.85 | Down $ -0.04 | $202.90 | $202.83 | 16,600 |
| 10:50 AM | $202.89 | Down $ -0.07 | $203.05 | $202.89 | 1,800 |
| 10:49 AM | $202.96 | Up $0.08 | $202.96 | $202.81 | 1,800 |
| 10:48 AM | $202.88 | Down $ -0.10 | $203.01 | $202.88 | 800 |
| 10:47 AM | $202.98 | Down $ -0.11 | $203.03 | $202.88 | 1,800 |
| 10:46 AM | $203.09 | Up $0.04 | $203.09 | $203.07 | 400 |
| 10:45 AM | $203.05 | Down $ -0.06 | $203.15 | $203.05 | 800 |
| 10:44 AM | $203.11 | Down $ -0.04 | $203.11 | $203.05 | 1,200 |
| 10:42 AM | $203.15 | Down $ -0.04 | $203.16 | $203.15 | 800 |
| 10:42 AM | $203.15 | Up $0.00 | $203.16 | $203.15 | 0 |
| 10:41 AM | $203.19 | Down $ -0.03 | $203.31 | $203.19 | 700 |
| 10:40 AM | $203.22 | Up $0.10 | $203.22 | $203.16 | 500 |
| 10:39 AM | $203.12 | Down $ -0.06 | $203.23 | $203.12 | 600 |
| 10:38 AM | $203.18 | Up $0.11 | $203.19 | $203.05 | 1,200 |
| 10:37 AM | $203.07 | Down $ -0.12 | $203.18 | $203.07 | 1,000 |
| 10:36 AM | $203.19 | Down $ -0.03 | $203.19 | $203.19 | 200 |
| 10:35 AM | $203.22 | Down $ -0.08 | $203.25 | $203.18 | 1,300 |
| 10:34 AM | $203.30 | Up $0.11 | $203.30 | $203.22 | 300 |
| 10:33 AM | $203.19 | Up $0.07 | $203.19 | $203.15 | 1,700 |
| 10:32 AM | $203.12 | Up $0.10 | $203.12 | $203.07 | 700 |
| 10:31 AM | $203.02 | Down $ -0.05 | $203.06 | $203.02 | 500 |
| 10:30 AM | $203.07 | Up $0.04 | $203.09 | $203.00 | 1,900 |
| 10:28 AM | $203.03 | Up $0.14 | $203.03 | $202.92 | 600 |
| 10:28 AM | $203.03 | Up $0.00 | $203.03 | $202.92 | 0 |
| 10:27 AM | $202.89 | Up $0.08 | $202.89 | $202.82 | 900 |
| 10:26 AM | $202.81 | Down $ -0.20 | $203.00 | $202.81 | 900 |
| 10:25 AM | $203.01 | Down $ -0.16 | $203.12 | $203.01 | 600 |
| 10:24 AM | $203.17 | Up $0.02 | $203.18 | $203.08 | 2,000 |
| 10:23 AM | $203.15 | Down $ -0.07 | $203.19 | $203.15 | 800 |
| 10:22 AM | $203.22 | Up $0.07 | $203.22 | $203.22 | 300 |
| 10:21 AM | $203.15 | Down $ -0.03 | $203.16 | $203.15 | 300 |
| 10:20 AM | $203.18 | Down $ -0.08 | $203.28 | $203.18 | 1,700 |
| 10:19 AM | $203.26 | Up $0.13 | $203.26 | $203.15 | 500 |
| 10:18 AM | $203.13 | Down $ -0.07 | $203.16 | $203.13 | 600 |
| 10:17 AM | $203.20 | Up $0.05 | $203.20 | $203.13 | 900 |
| 10:16 AM | $203.15 | Up $0.17 | $203.15 | $203.02 | 700 |
| 10:15 AM | $202.98 | Up $0.06 | $202.98 | $202.95 | 500 |
| 10:14 AM | $202.92 | Down $ -0.05 | $202.93 | $202.90 | 900 |
| 10:13 AM | $202.97 | Down $ -0.05 | $203.07 | $202.85 | 3,100 |
| 10:12 AM | $203.02 | Up $0.06 | $203.02 | $203.01 | 2,600 |
| 10:11 AM | $202.96 | Up $0.11 | $203.03 | $202.92 | 1,000 |
| 10:10 AM | $202.85 | Down $ -0.15 | $203.00 | $202.85 | 1,200 |
| 10:09 AM | $203.00 | Up $0.06 | $203.10 | $202.94 | 3,900 |
| 10:08 AM | $202.94 | Up $0.01 | $202.94 | $202.94 | 300 |
| 10:07 AM | $202.93 | Up $0.01 | $202.99 | $202.88 | 1,800 |
| 10:06 AM | $202.92 | Up $0.09 | $202.92 | $202.80 | 600 |
| 10:05 AM | $202.83 | Up $0.00 | $202.92 | $202.83 | 900 |
| 10:04 AM | $202.83 | Up $0.13 | $202.83 | $202.63 | 2,500 |
| 10:03 AM | $202.70 | Up $0.28 | $202.75 | $202.43 | 4,100 |
| 10:02 AM | $202.42 | Down $ -0.20 | $202.68 | $202.40 | 8,400 |
| 10:01 AM | $202.62 | Up $0.19 | $202.68 | $202.31 | 9,200 |
| 10:00 AM | $202.43 | Down $ -0.38 | $202.80 | $202.43 | 18,300 |
| 09:59 AM | $202.81 | Up $0.52 | $202.81 | $202.33 | 4,500 |
| 09:58 AM | $202.29 | Up $0.02 | $202.30 | $202.29 | 1,700 |
| 09:57 AM | $202.27 | Down $ -0.01 | $202.32 | $202.23 | 1,600 |
| 09:56 AM | $202.28 | Up $0.06 | $202.28 | $202.17 | 600 |
| 09:55 AM | $202.22 | Up $0.16 | $202.24 | $202.12 | 1,000 |
| 09:54 AM | $202.06 | Down $ -0.17 | $202.20 | $202.04 | 1,600 |
| 09:53 AM | $202.23 | Down $ -0.06 | $202.29 | $202.23 | 2,000 |
| 09:52 AM | $202.29 | Down $ -0.01 | $202.39 | $202.29 | 1,100 |
| 09:51 AM | $202.30 | Down $ -0.05 | $202.32 | $202.15 | 2,000 |
| 09:50 AM | $202.35 | Up $0.04 | $202.35 | $202.35 | 400 |
| 09:49 AM | $202.31 | Up $0.05 | $202.43 | $202.31 | 1,400 |
| 09:48 AM | $202.26 | Up $0.03 | $202.30 | $202.16 | 1,800 |
| 09:47 AM | $202.23 | Up $0.18 | $202.23 | $202.09 | 1,600 |
| 09:46 AM | $202.05 | Down $ -0.17 | $202.20 | $202.03 | 2,500 |
| 09:45 AM | $202.22 | Down $ -0.04 | $202.32 | $202.03 | 4,300 |
| 09:44 AM | $202.26 | Down $ -0.06 | $202.26 | $202.26 | 100 |
| 09:43 AM | $202.32 | Up $0.00 | $202.32 | $202.32 | 200 |
| 09:42 AM | $202.32 | Down $ -0.08 | $202.32 | $201.96 | 1,100 |
| 09:41 AM | $202.40 | Up $0.64 | $202.40 | $201.38 | 1,700 |
| 09:40 AM | $201.76 | Up $0.03 | $201.76 | $201.29 | 200 |
| 09:39 AM | $201.73 | Up $1.22 | $201.73 | $201.73 | 100 |
| 09:37 AM | $200.51 | Down $ -0.74 | $201.78 | $200.51 | 800 |
| 09:37 AM | $200.51 | Up $0.00 | $201.78 | $200.51 | 0 |
| 09:31 AM | $201.25 | Down $ -0.48 | $201.54 | $201.25 | 500 |
| 09:31 AM | $201.25 | Up $0.00 | $201.54 | $201.25 | 0 |
| 09:31 AM | $201.25 | Up $0.00 | $201.54 | $201.25 | 0 |
| 09:31 AM | $201.25 | Up $0.00 | $201.54 | $201.25 | 0 |
| 09:31 AM | $201.25 | Up $0.00 | $201.54 | $201.25 | 0 |
| 09:31 AM | $201.25 | Up $0.00 | $201.54 | $201.25 | 0 |
| 09:30 AM | $201.73 | Down $ -0.05 | $201.85 | $201.71 | 2,700 |
| Previous close | $201.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $203.68 | $203.67 | $204.19 | $203.42 | 1,011,200 |
| 23/04/2026 | $201.78 | $203.40 | $203.83 | $200.05 | 1,113,100 |
| 22/04/2026 | $202.53 | $202.77 | $202.84 | $201.50 | 540,000 |
| 21/04/2026 | $201.79 | $203.24 | $203.58 | $201.51 | 1,364,100 |
| 20/04/2026 | $203.68 | $202.88 | $203.68 | $202.50 | 892,900 |
| 17/04/2026 | $202.92 | $202.77 | $204.45 | $201.79 | 749,000 |
| 16/04/2026 | $199.08 | $199.38 | $199.79 | $198.98 | 364,900 |
| 15/04/2026 | $200.91 | $199.53 | $200.95 | $199.48 | 674,600 |
| 14/04/2026 | $199.05 | $199.51 | $199.90 | $198.78 | 765,900 |
| 13/04/2026 | $197.54 | $196.66 | $198.15 | $196.56 | 523,600 |
| 10/04/2026 | $195.72 | $194.48 | $195.81 | $194.44 | 737,100 |
| 09/04/2026 | $193.51 | $192.51 | $193.91 | $191.99 | 1,263,100 |
| 08/04/2026 | $190.27 | $190.63 | $190.79 | $189.77 | 1,089,200 |
| 07/04/2026 | $187.14 | $187.02 | $187.64 | $186.20 | 822,600 |
| 06/04/2026 | $186.56 | $186.39 | $186.97 | $185.82 | 783,700 |
| 02/04/2026 | $185.01 | $185.07 | $185.62 | $184.35 | 1,229,600 |
| 01/04/2026 | $184.31 | $183.43 | $184.47 | $182.83 | 1,264,800 |
| 31/03/2026 | $180.01 | $177.95 | $180.37 | $177.93 | 1,444,400 |
| 30/03/2026 | $175.28 | $177.44 | $177.44 | $174.36 | 2,398,200 |
| 27/03/2026 | $177.49 | $178.35 | $178.36 | $176.49 | 2,039,000 |
| 26/03/2026 | $179.06 | $180.13 | $180.14 | $178.72 | 2,760,300 |
| 25/03/2026 | $181.23 | $181.42 | $181.95 | $181.02 | 1,426,500 |
| 24/03/2026 | $179.48 | $180.31 | $180.43 | $179.23 | 1,080,700 |
| 23/03/2026 | $179.18 | $178.48 | $179.97 | $178.23 | 1,796,100 |
| 20/03/2026 | $175.12 | $177.25 | $178.08 | $174.15 | 4,249,800 |
| 19/03/2026 | $178.25 | $179.28 | $179.49 | $178.08 | 1,925,000 |
| 18/03/2026 | $181.81 | $183.12 | $183.70 | $181.50 | 501,100 |
| 17/03/2026 | $183.11 | $183.32 | $183.92 | $182.46 | 583,100 |
| 16/03/2026 | $182.83 | $182.21 | $183.25 | $182.21 | 1,209,700 |
| 13/03/2026 | $180.57 | $181.73 | $182.24 | $180.45 | 646,500 |
Graphs are not available, please refer to the detailed table