Find a quote
NATIONAL BANK OF CANADA
150.51 Up 0.58 (0.39 %)
Delayed : 2025/08/15 17:40:00
- Previous close $149.93
- Opening $149.85
- Today High $151.40
- Today Low $149.81
- Price Bid $150.08
- Price Ask $150.08
- 52 Weeks High $151.40
- 52 Weeks Low $106.67
- Size Bid 1
- Size Ask 1
- Volume 994,975
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $150.51 | Up $0.03 | $150.51 | $150.51 | 245,300 |
| 03:59 PM | $150.48 | Down $ -0.03 | $150.53 | $150.38 | 40,500 |
| 03:58 PM | $150.51 | Down $ -0.03 | $150.55 | $150.49 | 18,600 |
| 03:57 PM | $150.54 | Down $ -0.10 | $150.64 | $150.52 | 16,600 |
| 03:56 PM | $150.64 | Down $ -0.01 | $150.66 | $150.60 | 9,700 |
| 03:55 PM | $150.65 | Up $0.09 | $150.68 | $150.56 | 12,000 |
| 03:54 PM | $150.56 | Down $ -0.07 | $150.64 | $150.56 | 6,900 |
| 03:53 PM | $150.63 | Up $0.02 | $150.64 | $150.60 | 6,200 |
| 03:52 PM | $150.61 | Up $0.02 | $150.63 | $150.61 | 6,000 |
| 03:51 PM | $150.59 | Down $ -0.01 | $150.61 | $150.58 | 2,200 |
| 03:50 PM | $150.60 | Up $0.15 | $150.60 | $150.46 | 23,300 |
| 03:49 PM | $150.45 | Up $0.01 | $150.46 | $150.42 | 6,100 |
| 03:48 PM | $150.44 | Down $ -0.07 | $150.50 | $150.42 | 10,300 |
| 03:47 PM | $150.51 | Down $ -0.02 | $150.52 | $150.51 | 700 |
| 03:46 PM | $150.53 | Down $ -0.12 | $150.65 | $150.53 | 3,200 |
| 03:45 PM | $150.65 | Up $0.00 | $150.66 | $150.64 | 1,800 |
| 03:44 PM | $150.65 | Down $ -0.01 | $150.66 | $150.64 | 1,000 |
| 03:43 PM | $150.66 | Up $0.01 | $150.66 | $150.66 | 400 |
| 03:42 PM | $150.65 | Up $0.01 | $150.66 | $150.64 | 1,200 |
| 03:41 PM | $150.64 | Down $ -0.03 | $150.67 | $150.64 | 1,200 |
| 03:40 PM | $150.67 | Up $0.08 | $150.67 | $150.59 | 2,400 |
| 03:39 PM | $150.59 | Down $ -0.01 | $150.59 | $150.59 | 200 |
| 03:38 PM | $150.60 | Up $0.00 | $150.60 | $150.59 | 300 |
| 03:36 PM | $150.60 | Up $0.01 | $150.60 | $150.60 | 900 |
| 03:36 PM | $150.60 | Up $0.00 | $150.60 | $150.60 | 0 |
| 03:35 PM | $150.59 | Up $0.01 | $150.60 | $150.57 | 2,200 |
| 03:34 PM | $150.58 | Down $ -0.06 | $150.62 | $150.58 | 1,500 |
| 03:33 PM | $150.64 | Up $0.03 | $150.64 | $150.61 | 1,100 |
| 03:32 PM | $150.61 | Down $ -0.06 | $150.65 | $150.61 | 1,600 |
| 03:31 PM | $150.67 | Down $ -0.01 | $150.67 | $150.67 | 600 |
| 03:30 PM | $150.68 | Up $0.01 | $150.68 | $150.64 | 2,100 |
| 03:29 PM | $150.67 | Down $ -0.05 | $150.71 | $150.67 | 1,700 |
| 03:28 PM | $150.72 | Down $ -0.09 | $150.84 | $150.72 | 10,800 |
| 03:27 PM | $150.81 | Down $0.00 | $150.82 | $150.78 | 2,800 |
| 03:26 PM | $150.82 | Down $ -0.03 | $150.82 | $150.81 | 1,100 |
| 03:25 PM | $150.84 | Up $0.05 | $150.84 | $150.78 | 4,500 |
| 03:24 PM | $150.79 | Down $ -0.05 | $150.85 | $150.78 | 4,600 |
| 03:23 PM | $150.84 | Down $ -0.02 | $150.85 | $150.84 | 800 |
| 03:22 PM | $150.86 | Up $0.03 | $150.90 | $150.81 | 3,300 |
| 03:21 PM | $150.84 | Up $0.03 | $150.84 | $150.84 | 800 |
| 03:20 PM | $150.81 | Up $0.00 | $150.83 | $150.81 | 900 |
| 03:18 PM | $150.81 | Down $ -0.05 | $150.86 | $150.81 | 800 |
| 03:18 PM | $150.81 | Up $0.00 | $150.86 | $150.81 | 0 |
| 03:16 PM | $150.86 | Up $0.02 | $150.88 | $150.86 | 1,000 |
| 03:16 PM | $150.86 | Up $0.00 | $150.88 | $150.86 | 0 |
| 03:15 PM | $150.85 | Up $0.04 | $150.85 | $150.81 | 900 |
| 03:14 PM | $150.80 | Down $ -0.02 | $150.80 | $150.79 | 1,300 |
| 03:13 PM | $150.82 | Up $0.00 | $150.82 | $150.82 | 100 |
| 03:12 PM | $150.82 | Up $0.01 | $150.82 | $150.80 | 500 |
| 03:11 PM | $150.81 | Down $ -0.01 | $150.82 | $150.81 | 1,200 |
| 03:10 PM | $150.82 | Up $0.03 | $150.82 | $150.81 | 1,400 |
| 03:09 PM | $150.80 | Up $0.01 | $150.80 | $150.80 | 200 |
| 03:08 PM | $150.78 | Down $ -0.03 | $150.78 | $150.78 | 200 |
| 03:06 PM | $150.81 | Down $ -0.08 | $150.88 | $150.81 | 1,600 |
| 03:06 PM | $150.81 | Up $0.00 | $150.88 | $150.81 | 0 |
| 03:05 PM | $150.89 | Up $0.02 | $150.89 | $150.88 | 400 |
| 03:04 PM | $150.87 | Up $0.01 | $150.87 | $150.87 | 500 |
| 03:03 PM | $150.86 | Down $ -0.02 | $150.88 | $150.84 | 800 |
| 03:02 PM | $150.88 | Up $0.02 | $150.88 | $150.88 | 100 |
| 03:01 PM | $150.86 | Up $0.02 | $150.86 | $150.85 | 400 |
| 03:00 PM | $150.84 | Down $ -0.04 | $150.84 | $150.84 | 500 |
| 02:59 PM | $150.88 | Up $0.05 | $150.88 | $150.85 | 900 |
| 02:58 PM | $150.83 | Down $ -0.05 | $150.86 | $150.83 | 700 |
| 02:57 PM | $150.88 | Down $ -0.03 | $150.90 | $150.83 | 2,500 |
| 02:56 PM | $150.91 | Down $ -0.01 | $150.91 | $150.91 | 300 |
| 02:54 PM | $150.92 | Down $ -0.08 | $150.97 | $150.92 | 1,300 |
| 02:54 PM | $150.92 | Up $0.00 | $150.97 | $150.92 | 0 |
| 02:53 PM | $151.00 | Up $0.04 | $151.00 | $150.97 | 2,800 |
| 02:52 PM | $150.96 | Up $0.05 | $150.96 | $150.90 | 3,700 |
| 02:51 PM | $150.91 | Up $0.03 | $150.91 | $150.88 | 800 |
| 02:50 PM | $150.88 | Up $0.02 | $150.88 | $150.86 | 400 |
| 02:49 PM | $150.86 | Up $0.00 | $150.86 | $150.86 | 300 |
| 02:48 PM | $150.86 | Up $0.02 | $150.86 | $150.86 | 1,000 |
| 02:47 PM | $150.85 | Up $0.00 | $150.85 | $150.85 | 100 |
| 02:46 PM | $150.84 | Up $0.00 | $150.84 | $150.84 | 300 |
| 02:45 PM | $150.84 | Up $0.00 | $150.84 | $150.84 | 100 |
| 02:44 PM | $150.84 | Down $0.00 | $150.85 | $150.83 | 1,300 |
| 02:43 PM | $150.85 | Up $0.01 | $150.85 | $150.83 | 200 |
| 02:42 PM | $150.83 | Down $ -0.03 | $150.86 | $150.83 | 1,000 |
| 02:41 PM | $150.86 | Up $0.01 | $150.86 | $150.86 | 100 |
| 02:40 PM | $150.85 | Down $ -0.02 | $150.87 | $150.85 | 300 |
| 02:39 PM | $150.87 | Up $0.02 | $150.88 | $150.87 | 900 |
| 02:38 PM | $150.85 | Down $ -0.03 | $150.85 | $150.85 | 600 |
| 02:37 PM | $150.88 | Up $0.01 | $150.88 | $150.87 | 300 |
| 02:36 PM | $150.87 | Down $ -0.04 | $150.91 | $150.87 | 1,400 |
| 02:35 PM | $150.91 | Down $ -0.02 | $150.91 | $150.91 | 200 |
| 02:34 PM | $150.93 | Up $0.01 | $150.93 | $150.91 | 300 |
| 02:33 PM | $150.92 | Down $ -0.02 | $150.92 | $150.91 | 1,200 |
| 02:30 PM | $150.94 | Down $ -0.02 | $150.98 | $150.94 | 1,900 |
| 02:30 PM | $150.94 | Up $0.00 | $150.98 | $150.94 | 0 |
| 02:30 PM | $150.94 | Up $0.00 | $150.98 | $150.94 | 0 |
| 02:29 PM | $150.96 | Down $ -0.01 | $150.96 | $150.96 | 100 |
| 02:27 PM | $150.97 | Up $0.01 | $150.97 | $150.97 | 200 |
| 02:27 PM | $150.97 | Up $0.00 | $150.97 | $150.97 | 0 |
| 02:26 PM | $150.96 | Up $0.03 | $150.96 | $150.96 | 400 |
| 02:25 PM | $150.93 | Down $ -0.04 | $150.96 | $150.93 | 1,600 |
| 02:24 PM | $150.97 | Up $0.08 | $150.97 | $150.91 | 2,200 |
| 02:23 PM | $150.89 | Down $ -0.02 | $150.89 | $150.89 | 100 |
| 02:22 PM | $150.91 | Up $0.00 | $150.91 | $150.91 | 100 |
| 02:21 PM | $150.91 | Up $0.01 | $150.92 | $150.90 | 700 |
| 02:20 PM | $150.90 | Down $ -0.02 | $150.90 | $150.90 | 100 |
| 02:19 PM | $150.92 | Up $0.00 | $150.97 | $150.91 | 1,300 |
| 02:18 PM | $150.92 | Up $0.01 | $150.94 | $150.88 | 1,300 |
| 02:17 PM | $150.91 | Up $0.02 | $150.91 | $150.89 | 600 |
| 02:16 PM | $150.89 | Up $0.05 | $150.89 | $150.86 | 600 |
| 02:15 PM | $150.84 | Up $0.04 | $150.84 | $150.78 | 1,100 |
| 02:14 PM | $150.80 | Up $0.01 | $150.81 | $150.80 | 500 |
| 02:13 PM | $150.79 | Up $0.00 | $150.79 | $150.79 | 600 |
| 02:12 PM | $150.79 | Up $0.03 | $150.79 | $150.77 | 1,000 |
| 02:11 PM | $150.76 | Down $ -0.01 | $150.77 | $150.76 | 200 |
| 02:08 PM | $150.77 | Down $ -0.04 | $150.79 | $150.77 | 600 |
| 02:08 PM | $150.77 | Up $0.00 | $150.79 | $150.77 | 0 |
| 02:08 PM | $150.77 | Up $0.00 | $150.79 | $150.77 | 0 |
| 02:07 PM | $150.81 | Down $ -0.01 | $150.86 | $150.81 | 1,600 |
| 02:06 PM | $150.82 | Up $0.01 | $150.83 | $150.81 | 1,000 |
| 02:05 PM | $150.81 | Up $0.00 | $150.81 | $150.77 | 1,600 |
| 02:04 PM | $150.81 | Up $0.00 | $150.83 | $150.81 | 800 |
| 02:03 PM | $150.81 | Up $0.03 | $150.81 | $150.80 | 600 |
| 02:02 PM | $150.79 | Down $0.00 | $150.80 | $150.79 | 700 |
| 02:01 PM | $150.79 | Up $0.04 | $150.79 | $150.76 | 1,900 |
| 02:00 PM | $150.75 | Up $0.03 | $150.75 | $150.75 | 200 |
| 01:59 PM | $150.72 | Down $ -0.03 | $150.75 | $150.72 | 2,500 |
| 01:58 PM | $150.75 | Up $0.02 | $150.75 | $150.73 | 1,200 |
| 01:57 PM | $150.73 | Up $0.02 | $150.73 | $150.72 | 800 |
| 01:56 PM | $150.71 | Down $ -0.02 | $150.71 | $150.71 | 300 |
| 01:55 PM | $150.73 | Up $0.00 | $150.75 | $150.73 | 600 |
| 01:54 PM | $150.73 | Down $ -0.03 | $150.76 | $150.73 | 500 |
| 01:53 PM | $150.76 | Up $0.00 | $150.76 | $150.76 | 300 |
| 01:52 PM | $150.76 | Down $ -0.01 | $150.76 | $150.76 | 200 |
| 01:51 PM | $150.77 | Down $ -0.01 | $150.77 | $150.77 | 500 |
| 01:50 PM | $150.79 | Down $0.00 | $150.79 | $150.77 | 500 |
| 01:49 PM | $150.79 | Down $ -0.01 | $150.79 | $150.79 | 100 |
| 01:48 PM | $150.80 | Up $0.02 | $150.80 | $150.76 | 2,300 |
| 01:47 PM | $150.78 | Up $0.00 | $150.78 | $150.78 | 100 |
| 01:46 PM | $150.78 | Down $ -0.03 | $150.81 | $150.76 | 1,400 |
| 01:45 PM | $150.81 | Up $0.00 | $150.81 | $150.81 | 100 |
| 01:44 PM | $150.81 | Down $ -0.01 | $150.81 | $150.81 | 400 |
| 01:43 PM | $150.82 | Up $0.02 | $150.82 | $150.81 | 700 |
| 01:41 PM | $150.80 | Down $ -0.03 | $150.82 | $150.80 | 500 |
| 01:41 PM | $150.80 | Up $0.00 | $150.82 | $150.80 | 0 |
| 01:40 PM | $150.83 | Down $ -0.01 | $150.86 | $150.83 | 1,100 |
| 01:39 PM | $150.84 | Down $ -0.01 | $150.86 | $150.84 | 600 |
| 01:38 PM | $150.85 | Up $0.03 | $150.87 | $150.85 | 1,100 |
| 01:37 PM | $150.82 | Up $0.00 | $150.85 | $150.82 | 500 |
| 01:35 PM | $150.82 | Down $ -0.09 | $150.90 | $150.82 | 1,300 |
| 01:35 PM | $150.82 | Up $0.00 | $150.90 | $150.82 | 0 |
| 01:34 PM | $150.91 | Up $0.04 | $150.93 | $150.89 | 2,100 |
| 01:32 PM | $150.87 | Up $0.01 | $150.87 | $150.87 | 700 |
| 01:32 PM | $150.87 | Up $0.00 | $150.87 | $150.87 | 0 |
| 01:31 PM | $150.86 | Up $0.00 | $150.86 | $150.86 | 100 |
| 01:30 PM | $150.86 | Down $ -0.03 | $150.88 | $150.86 | 1,900 |
| 01:29 PM | $150.89 | Down $ -0.02 | $150.94 | $150.89 | 1,800 |
| 01:28 PM | $150.91 | Up $0.05 | $150.91 | $150.87 | 1,500 |
| 01:27 PM | $150.86 | Up $0.00 | $150.86 | $150.86 | 300 |
| 01:26 PM | $150.86 | Up $0.04 | $150.86 | $150.84 | 400 |
| 01:25 PM | $150.82 | Up $0.00 | $150.82 | $150.82 | 100 |
| 01:24 PM | $150.82 | Up $0.01 | $150.84 | $150.82 | 300 |
| 01:22 PM | $150.81 | Up $0.06 | $150.82 | $150.76 | 1,900 |
| 01:22 PM | $150.81 | Up $0.00 | $150.82 | $150.76 | 0 |
| 01:21 PM | $150.75 | Down $ -0.01 | $150.75 | $150.75 | 100 |
| 01:20 PM | $150.76 | Down $ -0.04 | $150.79 | $150.76 | 1,100 |
| 01:19 PM | $150.80 | Down $ -0.04 | $150.85 | $150.80 | 1,400 |
| 01:18 PM | $150.85 | Down $0.00 | $150.85 | $150.85 | 300 |
| 01:16 PM | $150.85 | Up $0.00 | $150.85 | $150.83 | 1,000 |
| 01:16 PM | $150.85 | Up $0.00 | $150.85 | $150.83 | 0 |
| 01:15 PM | $150.85 | Up $0.01 | $150.87 | $150.85 | 1,000 |
| 01:12 PM | $150.84 | Up $0.02 | $150.87 | $150.84 | 1,000 |
| 01:12 PM | $150.84 | Up $0.00 | $150.87 | $150.84 | 0 |
| 01:12 PM | $150.84 | Up $0.00 | $150.87 | $150.84 | 0 |
| 01:11 PM | $150.82 | Down $0.00 | $150.82 | $150.76 | 4,200 |
| 01:10 PM | $150.83 | Up $0.01 | $150.83 | $150.81 | 900 |
| 01:08 PM | $150.81 | Down $ -0.10 | $150.91 | $150.81 | 9,200 |
| 01:08 PM | $150.81 | Up $0.00 | $150.91 | $150.81 | 0 |
| 01:07 PM | $150.91 | Down $ -0.01 | $150.95 | $150.91 | 1,300 |
| 01:06 PM | $150.92 | Up $0.00 | $150.93 | $150.92 | 1,000 |
| 01:05 PM | $150.92 | Down $ -0.01 | $150.93 | $150.92 | 400 |
| 01:04 PM | $150.93 | Up $0.02 | $150.94 | $150.90 | 2,100 |
| 01:03 PM | $150.92 | Down $ -0.03 | $150.92 | $150.92 | 200 |
| 01:02 PM | $150.95 | Down $ -0.01 | $150.95 | $150.91 | 700 |
| 01:01 PM | $150.96 | Up $0.00 | $150.96 | $150.96 | 200 |
| 01:00 PM | $150.96 | Down $ -0.07 | $151.01 | $150.96 | 1,600 |
| 12:59 PM | $151.03 | Down $ -0.01 | $151.05 | $151.03 | 800 |
| 12:58 PM | $151.04 | Up $0.00 | $151.05 | $151.04 | 900 |
| 12:57 PM | $151.04 | Down $ -0.01 | $151.06 | $151.04 | 1,000 |
| 12:54 PM | $151.05 | Up $0.03 | $151.05 | $151.03 | 1,100 |
| 12:54 PM | $151.05 | Up $0.00 | $151.05 | $151.03 | 0 |
| 12:54 PM | $151.05 | Up $0.00 | $151.05 | $151.03 | 0 |
| 12:53 PM | $151.02 | Down $ -0.01 | $151.04 | $150.98 | 3,100 |
| 12:52 PM | $151.03 | Down $ -0.02 | $151.05 | $151.03 | 300 |
| 12:51 PM | $151.05 | Down $ -0.01 | $151.06 | $151.05 | 500 |
| 12:50 PM | $151.06 | Up $0.00 | $151.06 | $151.04 | 1,000 |
| 12:49 PM | $151.06 | Up $0.02 | $151.06 | $151.05 | 700 |
| 12:48 PM | $151.05 | Down $ -0.04 | $151.07 | $151.05 | 500 |
| 12:46 PM | $151.08 | Down $ -0.04 | $151.09 | $151.08 | 900 |
| 12:46 PM | $151.08 | Up $0.00 | $151.09 | $151.08 | 0 |
| 12:45 PM | $151.12 | Down $ -0.04 | $151.16 | $151.12 | 900 |
| 12:44 PM | $151.16 | Up $0.00 | $151.16 | $151.16 | 200 |
| 12:43 PM | $151.16 | Up $0.02 | $151.16 | $151.16 | 800 |
| 12:41 PM | $151.14 | Down $ -0.01 | $151.14 | $151.12 | 1,600 |
| 12:41 PM | $151.14 | Up $0.00 | $151.14 | $151.12 | 0 |
| 12:40 PM | $151.15 | Down $ -0.01 | $151.15 | $151.15 | 200 |
| 12:39 PM | $151.16 | Down $ -0.05 | $151.20 | $151.16 | 800 |
| 12:38 PM | $151.21 | Up $0.03 | $151.21 | $151.18 | 800 |
| 12:37 PM | $151.18 | Down $ -0.04 | $151.23 | $151.18 | 900 |
| 12:36 PM | $151.23 | Up $0.03 | $151.23 | $151.21 | 800 |
| 12:35 PM | $151.20 | Down $ -0.01 | $151.20 | $151.20 | 1,000 |
| 12:34 PM | $151.21 | Up $0.05 | $151.23 | $151.19 | 1,800 |
| 12:33 PM | $151.16 | Down $ -0.03 | $151.18 | $151.16 | 600 |
| 12:32 PM | $151.19 | Down $ -0.05 | $151.23 | $151.19 | 1,500 |
| 12:31 PM | $151.24 | Down $0.00 | $151.24 | $151.24 | 100 |
| 12:30 PM | $151.24 | Down $ -0.04 | $151.26 | $151.21 | 800 |
| 12:29 PM | $151.28 | Up $0.07 | $151.28 | $151.22 | 1,100 |
| 12:27 PM | $151.21 | Down $ -0.01 | $151.22 | $151.20 | 2,200 |
| 12:27 PM | $151.21 | Up $0.00 | $151.22 | $151.20 | 0 |
| 12:26 PM | $151.22 | Up $0.01 | $151.23 | $151.22 | 800 |
| 12:25 PM | $151.21 | Up $0.04 | $151.21 | $151.19 | 1,000 |
| 12:24 PM | $151.17 | Up $0.00 | $151.19 | $151.17 | 900 |
| 12:23 PM | $151.17 | Up $0.01 | $151.17 | $151.16 | 400 |
| 12:22 PM | $151.16 | Up $0.01 | $151.17 | $151.16 | 1,000 |
| 12:21 PM | $151.15 | Up $0.05 | $151.15 | $151.14 | 500 |
| 12:20 PM | $151.10 | Down $ -0.01 | $151.12 | $151.10 | 300 |
| 12:18 PM | $151.11 | Down $ -0.04 | $151.15 | $151.11 | 700 |
| 12:18 PM | $151.11 | Up $0.00 | $151.15 | $151.11 | 0 |
| 12:17 PM | $151.15 | Down $ -0.06 | $151.21 | $151.15 | 2,200 |
| 12:16 PM | $151.21 | Up $0.02 | $151.22 | $151.20 | 400 |
| 12:15 PM | $151.19 | Up $0.03 | $151.19 | $151.19 | 300 |
| 12:14 PM | $151.16 | Down $ -0.15 | $151.31 | $151.14 | 5,500 |
| 12:13 PM | $151.31 | Up $0.04 | $151.32 | $151.27 | 1,600 |
| 12:12 PM | $151.27 | Up $0.01 | $151.27 | $151.24 | 1,600 |
| 12:11 PM | $151.26 | Up $0.01 | $151.26 | $151.26 | 100 |
| 12:10 PM | $151.25 | Up $0.03 | $151.27 | $151.23 | 900 |
| 12:09 PM | $151.22 | Up $0.02 | $151.22 | $151.21 | 300 |
| 12:08 PM | $151.20 | Up $0.02 | $151.20 | $151.20 | 200 |
| 12:06 PM | $151.18 | Down $ -0.03 | $151.20 | $151.18 | 500 |
| 12:06 PM | $151.18 | Up $0.00 | $151.20 | $151.18 | 0 |
| 12:05 PM | $151.21 | Up $0.00 | $151.25 | $151.20 | 1,900 |
| 12:04 PM | $151.21 | Up $0.04 | $151.21 | $151.20 | 700 |
| 12:03 PM | $151.17 | Up $0.00 | $151.17 | $151.17 | 200 |
| 12:02 PM | $151.17 | Up $0.00 | $151.17 | $151.17 | 300 |
| 12:01 PM | $151.17 | Up $0.00 | $151.17 | $151.15 | 200 |
| 12:00 PM | $151.17 | Up $0.03 | $151.17 | $151.15 | 600 |
| 11:59 AM | $151.14 | Down $ -0.02 | $151.14 | $151.14 | 200 |
| 11:58 AM | $151.15 | Down $ -0.01 | $151.16 | $151.15 | 600 |
| 11:57 AM | $151.16 | Down $ -0.02 | $151.18 | $151.16 | 200 |
| 11:56 AM | $151.18 | Down $ -0.02 | $151.20 | $151.18 | 500 |
| 11:55 AM | $151.20 | Down $ -0.08 | $151.25 | $151.20 | 1,100 |
| 11:54 AM | $151.28 | Up $0.06 | $151.30 | $151.22 | 2,400 |
| 11:53 AM | $151.22 | Up $0.02 | $151.22 | $151.19 | 600 |
| 11:52 AM | $151.20 | Up $0.04 | $151.23 | $151.19 | 1,600 |
| 11:51 AM | $151.16 | Up $0.00 | $151.18 | $151.15 | 1,600 |
| 11:50 AM | $151.16 | Up $0.04 | $151.18 | $151.15 | 3,700 |
| 11:49 AM | $151.12 | Up $0.09 | $151.12 | $151.07 | 7,400 |
| 11:48 AM | $151.03 | Down $ -0.03 | $151.05 | $151.03 | 1,200 |
| 11:47 AM | $151.06 | Up $0.02 | $151.06 | $151.06 | 400 |
| 11:46 AM | $151.04 | Down $ -0.05 | $151.11 | $151.04 | 2,100 |
| 11:45 AM | $151.09 | Up $0.04 | $151.09 | $151.02 | 1,300 |
| 11:44 AM | $151.05 | Down $ -0.06 | $151.08 | $151.05 | 400 |
| 11:43 AM | $151.11 | Down $ -0.08 | $151.18 | $151.11 | 1,100 |
| 11:41 AM | $151.19 | Down $ -0.03 | $151.19 | $151.19 | 200 |
| 11:41 AM | $151.19 | Up $0.00 | $151.19 | $151.19 | 0 |
| 11:40 AM | $151.22 | Down $ -0.01 | $151.25 | $151.21 | 800 |
| 11:39 AM | $151.23 | Down $ -0.02 | $151.27 | $151.23 | 1,900 |
| 11:38 AM | $151.25 | Up $0.02 | $151.25 | $151.22 | 500 |
| 11:36 AM | $151.23 | Up $0.02 | $151.23 | $151.20 | 700 |
| 11:36 AM | $151.23 | Up $0.00 | $151.23 | $151.20 | 0 |
| 11:34 AM | $151.21 | Up $0.04 | $151.21 | $151.15 | 1,300 |
| 11:34 AM | $151.21 | Up $0.00 | $151.21 | $151.15 | 0 |
| 11:33 AM | $151.17 | Down $ -0.06 | $151.23 | $151.17 | 2,800 |
| 11:32 AM | $151.23 | Up $0.07 | $151.23 | $151.13 | 3,700 |
| 11:31 AM | $151.16 | Up $0.00 | $151.16 | $151.16 | 400 |
| 11:30 AM | $151.16 | Up $0.10 | $151.17 | $151.08 | 2,400 |
| 11:29 AM | $151.06 | Up $0.01 | $151.08 | $151.06 | 800 |
| 11:28 AM | $151.05 | Down $ -0.01 | $151.07 | $151.04 | 1,900 |
| 11:27 AM | $151.06 | Down $ -0.06 | $151.12 | $151.06 | 1,600 |
| 11:26 AM | $151.12 | Down $ -0.01 | $151.13 | $151.10 | 1,100 |
| 11:25 AM | $151.13 | Down $ -0.11 | $151.26 | $151.13 | 2,500 |
| 11:24 AM | $151.24 | Down $ -0.03 | $151.26 | $151.24 | 700 |
| 11:23 AM | $151.27 | Up $0.00 | $151.27 | $151.24 | 2,000 |
| 11:22 AM | $151.27 | Down $ -0.02 | $151.29 | $151.24 | 3,200 |
| 11:21 AM | $151.29 | Up $0.05 | $151.33 | $151.26 | 3,200 |
| 11:20 AM | $151.24 | Up $0.04 | $151.28 | $151.19 | 4,900 |
| 11:19 AM | $151.20 | Down $ -0.04 | $151.33 | $151.19 | 7,000 |
| 11:18 AM | $151.24 | Down $ -0.02 | $151.24 | $151.23 | 1,700 |
| 11:17 AM | $151.26 | Up $0.16 | $151.33 | $151.14 | 9,900 |
| 11:16 AM | $151.10 | Down $ -0.09 | $151.17 | $151.10 | 1,500 |
| 11:15 AM | $151.19 | Down $ -0.05 | $151.23 | $151.19 | 900 |
| 11:14 AM | $151.24 | Down $ -0.03 | $151.26 | $151.21 | 2,700 |
| 11:13 AM | $151.27 | Down $ -0.04 | $151.30 | $151.27 | 1,000 |
| 11:12 AM | $151.31 | Up $0.11 | $151.31 | $151.18 | 3,100 |
| 11:11 AM | $151.20 | Up $0.02 | $151.20 | $151.20 | 200 |
| 11:10 AM | $151.18 | Down $ -0.02 | $151.20 | $151.18 | 300 |
| 11:09 AM | $151.20 | Up $0.08 | $151.21 | $151.12 | 1,100 |
| 11:08 AM | $151.12 | Down $ -0.09 | $151.21 | $151.12 | 2,400 |
| 11:07 AM | $151.21 | Down $ -0.01 | $151.23 | $151.21 | 500 |
| 11:06 AM | $151.22 | Down $ -0.01 | $151.23 | $151.22 | 300 |
| 11:05 AM | $151.23 | Up $0.01 | $151.23 | $151.22 | 300 |
| 11:04 AM | $151.22 | Down $ -0.06 | $151.28 | $151.22 | 2,500 |
| 11:03 AM | $151.28 | Down $ -0.03 | $151.32 | $151.28 | 1,400 |
| 11:02 AM | $151.31 | Down $ -0.01 | $151.31 | $151.31 | 1,100 |
| 11:01 AM | $151.32 | Down $ -0.02 | $151.35 | $151.32 | 1,900 |
| 10:59 AM | $151.34 | Up $0.01 | $151.38 | $151.34 | 2,500 |
| 10:59 AM | $151.34 | Up $0.00 | $151.38 | $151.34 | 0 |
| 10:58 AM | $151.33 | Down $ -0.07 | $151.38 | $151.33 | 3,600 |
| 10:57 AM | $151.40 | Up $0.09 | $151.40 | $151.32 | 600 |
| 10:56 AM | $151.31 | Up $0.02 | $151.31 | $151.31 | 700 |
| 10:55 AM | $151.30 | Up $0.01 | $151.30 | $151.30 | 200 |
| 10:54 AM | $151.28 | Up $0.00 | $151.28 | $151.28 | 300 |
| 10:53 AM | $151.28 | Up $0.03 | $151.30 | $151.26 | 1,500 |
| 10:52 AM | $151.25 | Up $0.03 | $151.25 | $151.22 | 500 |
| 10:51 AM | $151.22 | Up $0.02 | $151.22 | $151.20 | 300 |
| 10:50 AM | $151.20 | Up $0.03 | $151.20 | $151.19 | 200 |
| 10:49 AM | $151.17 | Down $ -0.01 | $151.17 | $151.16 | 1,700 |
| 10:48 AM | $151.18 | Up $0.07 | $151.22 | $151.10 | 5,400 |
| 10:47 AM | $151.11 | Down $ -0.01 | $151.12 | $151.11 | 500 |
| 10:46 AM | $151.12 | Up $0.00 | $151.12 | $151.12 | 200 |
| 10:45 AM | $151.12 | Up $0.00 | $151.14 | $151.12 | 300 |
| 10:43 AM | $151.12 | Down $ -0.03 | $151.13 | $151.11 | 700 |
| 10:43 AM | $151.12 | Up $0.00 | $151.13 | $151.11 | 0 |
| 10:42 AM | $151.15 | Up $0.03 | $151.15 | $151.13 | 500 |
| 10:41 AM | $151.12 | Down $ -0.02 | $151.12 | $151.10 | 800 |
| 10:40 AM | $151.14 | Down $ -0.04 | $151.20 | $151.12 | 4,000 |
| 10:39 AM | $151.18 | Up $0.09 | $151.18 | $151.09 | 5,100 |
| 10:38 AM | $151.09 | Up $0.05 | $151.09 | $151.06 | 700 |
| 10:37 AM | $151.04 | Down $ -0.03 | $151.07 | $151.04 | 1,500 |
| 10:36 AM | $151.07 | Up $0.03 | $151.07 | $151.04 | 2,700 |
| 10:35 AM | $151.04 | Down $ -0.03 | $151.07 | $151.04 | 800 |
| 10:34 AM | $151.07 | Up $0.01 | $151.07 | $151.05 | 500 |
| 10:33 AM | $151.06 | Up $0.04 | $151.06 | $151.01 | 2,400 |
| 10:32 AM | $151.02 | Up $0.00 | $151.03 | $151.01 | 300 |
| 10:31 AM | $151.02 | Up $0.03 | $151.06 | $151.02 | 2,500 |
| 10:30 AM | $150.99 | Down $ -0.06 | $151.05 | $150.99 | 3,400 |
| 10:28 AM | $151.05 | Up $0.08 | $151.05 | $150.99 | 1,200 |
| 10:28 AM | $151.05 | Up $0.00 | $151.05 | $150.99 | 0 |
| 10:27 AM | $150.97 | Down $ -0.01 | $150.98 | $150.97 | 300 |
| 10:26 AM | $150.98 | Up $0.13 | $150.98 | $150.85 | 3,200 |
| 10:25 AM | $150.85 | Up $0.00 | $150.86 | $150.85 | 500 |
| 10:24 AM | $150.85 | Down $ -0.02 | $150.89 | $150.85 | 1,000 |
| 10:23 AM | $150.87 | Up $0.04 | $150.87 | $150.83 | 2,000 |
| 10:22 AM | $150.83 | Up $0.06 | $150.84 | $150.75 | 2,100 |
| 10:21 AM | $150.77 | Down $ -0.06 | $150.81 | $150.77 | 600 |
| 10:20 AM | $150.83 | Up $0.04 | $150.83 | $150.80 | 1,800 |
| 10:19 AM | $150.79 | Down $ -0.04 | $150.81 | $150.79 | 1,900 |
| 10:17 AM | $150.83 | Down $ -0.03 | $150.84 | $150.83 | 800 |
| 10:17 AM | $150.83 | Up $0.00 | $150.84 | $150.83 | 0 |
| 10:16 AM | $150.86 | Down $ -0.09 | $150.95 | $150.83 | 3,000 |
| 10:15 AM | $150.95 | Up $0.16 | $150.98 | $150.80 | 6,400 |
| 10:14 AM | $150.79 | Up $0.04 | $150.80 | $150.76 | 2,200 |
| 10:13 AM | $150.75 | Down $ -0.06 | $150.81 | $150.75 | 4,200 |
| 10:12 AM | $150.81 | Down $ -0.06 | $150.83 | $150.81 | 400 |
| 10:11 AM | $150.87 | Down $ -0.03 | $150.89 | $150.86 | 1,000 |
| 10:10 AM | $150.90 | Down $ -0.02 | $150.91 | $150.88 | 2,300 |
| 10:09 AM | $150.92 | Down $ -0.03 | $150.94 | $150.91 | 1,800 |
| 10:08 AM | $150.95 | Up $0.08 | $150.95 | $150.90 | 500 |
| 10:07 AM | $150.87 | Up $0.04 | $150.87 | $150.83 | 1,000 |
| 10:06 AM | $150.83 | Down $ -0.01 | $150.93 | $150.83 | 2,800 |
| 10:05 AM | $150.84 | Up $0.05 | $150.84 | $150.75 | 2,600 |
| 10:04 AM | $150.79 | Down $ -0.01 | $150.79 | $150.79 | 200 |
| 10:03 AM | $150.80 | Down $ -0.03 | $150.80 | $150.80 | 100 |
| 10:02 AM | $150.83 | Down $ -0.01 | $150.83 | $150.79 | 2,300 |
| 10:01 AM | $150.84 | Up $0.05 | $150.84 | $150.80 | 4,400 |
| 10:00 AM | $150.79 | Up $0.02 | $150.79 | $150.68 | 6,200 |
| 09:59 AM | $150.77 | Down $ -0.10 | $150.85 | $150.75 | 2,500 |
| 09:58 AM | $150.87 | Up $0.08 | $150.91 | $150.79 | 3,600 |
| 09:57 AM | $150.79 | Up $0.04 | $150.79 | $150.75 | 900 |
| 09:56 AM | $150.75 | Down $ -0.05 | $150.81 | $150.75 | 3,300 |
| 09:55 AM | $150.80 | Up $0.03 | $150.81 | $150.75 | 1,100 |
| 09:54 AM | $150.77 | Up $0.00 | $150.82 | $150.72 | 2,600 |
| 09:53 AM | $150.77 | Up $0.03 | $150.77 | $150.77 | 100 |
| 09:52 AM | $150.74 | Up $0.13 | $150.76 | $150.62 | 5,000 |
| 09:51 AM | $150.61 | Up $0.03 | $150.61 | $150.53 | 2,500 |
| 09:50 AM | $150.58 | Down $ -0.04 | $150.61 | $150.53 | 1,900 |
| 09:49 AM | $150.62 | Up $0.00 | $150.62 | $150.56 | 1,800 |
| 09:48 AM | $150.62 | Up $0.09 | $150.68 | $150.54 | 4,000 |
| 09:47 AM | $150.53 | Down $ -0.13 | $150.68 | $150.53 | 3,900 |
| 09:46 AM | $150.66 | Up $0.10 | $150.66 | $150.58 | 1,500 |
| 09:45 AM | $150.56 | Up $0.15 | $150.56 | $150.40 | 1,000 |
| 09:44 AM | $150.41 | Down $ -0.05 | $150.48 | $150.41 | 2,000 |
| 09:43 AM | $150.46 | Down $ -0.08 | $150.52 | $150.40 | 4,100 |
| 09:42 AM | $150.54 | Up $0.04 | $150.58 | $150.54 | 1,400 |
| 09:41 AM | $150.50 | Up $0.08 | $150.50 | $150.45 | 1,800 |
| 09:40 AM | $150.42 | Down $ -0.05 | $150.59 | $150.23 | 8,700 |
| 09:39 AM | $150.47 | Down $ -0.13 | $150.60 | $150.47 | 1,200 |
| 09:38 AM | $150.60 | Up $0.36 | $150.60 | $150.24 | 21,800 |
| 09:37 AM | $150.24 | Down $ -0.01 | $150.25 | $150.11 | 1,500 |
| 09:35 AM | $150.25 | Up $0.25 | $150.25 | $149.98 | 5,300 |
| 09:35 AM | $150.25 | Up $0.00 | $150.25 | $149.98 | 0 |
| 09:34 AM | $150.00 | Up $0.04 | $150.02 | $150.00 | 800 |
| 09:33 AM | $149.96 | Up $0.15 | $150.01 | $149.90 | 34,400 |
| 09:32 AM | $149.81 | Down $ -0.16 | $149.93 | $149.81 | 1,800 |
| 09:31 AM | $149.97 | Up $0.05 | $149.97 | $149.89 | 3,100 |
| 09:30 AM | $149.92 | Down $ -0.01 | $149.92 | $149.85 | 3,900 |
| Previous close | $149.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/08/2025 | $149.93 | $148.76 | $149.93 | $148.75 | 964,600 |
| 13/08/2025 | $149.09 | $148.86 | $149.15 | $148.56 | 1,317,700 |
| 12/08/2025 | $148.09 | $147.32 | $148.12 | $147.20 | 687,000 |
| 11/08/2025 | $146.94 | $146.95 | $147.17 | $146.76 | 1,235,900 |
| 08/08/2025 | $146.69 | $146.60 | $146.86 | $146.30 | 536,000 |
| 07/08/2025 | $146.00 | $145.86 | $146.13 | $145.46 | 729,900 |
| 06/08/2025 | $145.17 | $145.53 | $145.62 | $145.07 | 602,900 |
| 05/08/2025 | $144.77 | $144.70 | $145.08 | $144.51 | 719,400 |
| 01/08/2025 | $143.40 | $143.14 | $143.69 | $142.70 | 609,100 |
| 31/07/2025 | $144.13 | $143.67 | $144.21 | $143.30 | 739,500 |
| 30/07/2025 | $144.06 | $145.21 | $145.29 | $143.87 | 2,156,200 |
| 29/07/2025 | $144.96 | $144.78 | $144.96 | $144.47 | 1,263,300 |
| 28/07/2025 | $144.45 | $144.35 | $144.63 | $143.92 | 373,500 |
| 25/07/2025 | $144.62 | $144.18 | $144.76 | $144.15 | 773,000 |
| 24/07/2025 | $144.64 | $144.70 | $144.79 | $144.23 | 2,915,300 |
| 23/07/2025 | $143.94 | $143.45 | $144.17 | $143.38 | 802,400 |
| 22/07/2025 | $142.80 | $142.81 | $142.93 | $142.63 | 1,989,600 |
| 21/07/2025 | $142.54 | $142.54 | $142.54 | $142.54 | 900 |
| 16/07/2025 | $141.53 | $140.80 | $141.53 | $140.51 | 1,069,900 |
| 15/07/2025 | $140.40 | $140.67 | $140.68 | $140.10 | 511,900 |
| 14/07/2025 | $141.00 | $140.56 | $141.00 | $140.48 | 458,300 |
| 11/07/2025 | $140.85 | $140.50 | $140.92 | $140.30 | 946,200 |
| 10/07/2025 | $141.22 | $141.14 | $141.45 | $140.80 | 1,559,100 |
| 09/07/2025 | $141.27 | $140.96 | $141.65 | $140.94 | 1,942,200 |
| 08/07/2025 | $140.18 | $139.85 | $140.24 | $139.29 | 998,500 |
| 07/07/2025 | $141.02 | $141.03 | $141.70 | $140.90 | 2,201,200 |
| 04/07/2025 | $141.41 | $141.34 | $141.53 | $141.11 | 716,300 |
| 03/07/2025 | $141.53 | $141.65 | $141.84 | $141.35 | 1,071,200 |
| 02/07/2025 | $140.89 | $140.68 | $141.55 | $140.39 | 944,400 |
| 30/06/2025 | $140.52 | $139.23 | $140.79 | $139.13 | 1,534,600 |
Graphs are not available, please refer to the detailed table