Find a quote
NATIONAL BANK OF CANADA
213.38 Up 1.65 (0.77 %)
Delayed : 2026/05/25 17:00:00
- Previous close $211.73
- Opening $212.93
- Today High $214.78
- Today Low $212.73
- Price Bid $212.79
- Price Ask $212.79
- 52 Weeks High $214.78
- 52 Weeks Low $127.50
- Size Bid 1
- Size Ask 8
- Volume 677,284
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $213.38 | Up $0.02 | $213.38 | $213.38 | 353,900 |
| 03:59 PM | $213.36 | Up $0.07 | $213.44 | $213.26 | 7,900 |
| 03:58 PM | $213.29 | Down $ -0.02 | $213.35 | $213.28 | 4,800 |
| 03:57 PM | $213.31 | Down $ -0.01 | $213.35 | $213.30 | 2,900 |
| 03:56 PM | $213.33 | Up $0.13 | $213.33 | $213.25 | 3,000 |
| 03:55 PM | $213.19 | Up $0.02 | $213.22 | $213.12 | 5,100 |
| 03:54 PM | $213.17 | Up $0.02 | $213.18 | $213.13 | 2,200 |
| 03:53 PM | $213.15 | Up $0.02 | $213.18 | $213.15 | 800 |
| 03:52 PM | $213.13 | Up $0.17 | $213.16 | $212.99 | 2,900 |
| 03:51 PM | $212.96 | Up $0.00 | $213.00 | $212.92 | 2,200 |
| 03:50 PM | $212.96 | Down $ -0.16 | $213.13 | $212.96 | 3,400 |
| 03:49 PM | $213.12 | Down $ -0.04 | $213.12 | $213.12 | 600 |
| 03:48 PM | $213.16 | Down $ -0.06 | $213.17 | $213.16 | 300 |
| 03:47 PM | $213.22 | Down $ -0.02 | $213.24 | $213.22 | 1,600 |
| 03:46 PM | $213.24 | Up $0.03 | $213.25 | $213.23 | 900 |
| 03:45 PM | $213.21 | Down $ -0.03 | $213.21 | $213.20 | 300 |
| 03:44 PM | $213.24 | Up $0.09 | $213.24 | $213.21 | 900 |
| 03:43 PM | $213.15 | Down $ -0.04 | $213.19 | $213.15 | 200 |
| 03:42 PM | $213.19 | Down $ -0.07 | $213.26 | $213.19 | 1,300 |
| 03:41 PM | $213.26 | Down $ -0.06 | $213.31 | $213.26 | 1,100 |
| 03:40 PM | $213.32 | Down $ -0.05 | $213.39 | $213.32 | 2,400 |
| 03:39 PM | $213.37 | Up $0.00 | $213.37 | $213.37 | 100 |
| 03:38 PM | $213.37 | Up $0.06 | $213.37 | $213.32 | 1,300 |
| 03:36 PM | $213.31 | Up $0.09 | $213.31 | $213.27 | 600 |
| 03:36 PM | $213.31 | Up $0.00 | $213.31 | $213.27 | 0 |
| 03:35 PM | $213.22 | Down $ -0.02 | $213.22 | $213.21 | 200 |
| 03:34 PM | $213.24 | Down $ -0.04 | $213.32 | $213.24 | 800 |
| 03:32 PM | $213.29 | Down $ -0.05 | $213.31 | $213.25 | 1,000 |
| 03:32 PM | $213.29 | Up $0.00 | $213.31 | $213.25 | 0 |
| 03:31 PM | $213.33 | Up $0.12 | $213.33 | $213.25 | 500 |
| 03:30 PM | $213.21 | Up $0.10 | $213.26 | $213.20 | 700 |
| 03:28 PM | $213.11 | Down $ -0.04 | $213.16 | $213.11 | 500 |
| 03:28 PM | $213.11 | Up $0.00 | $213.16 | $213.11 | 0 |
| 03:27 PM | $213.15 | Up $0.03 | $213.16 | $213.12 | 1,700 |
| 03:26 PM | $213.12 | Up $0.11 | $213.12 | $213.06 | 1,000 |
| 03:24 PM | $213.01 | Down $ -0.03 | $213.04 | $213.01 | 200 |
| 03:24 PM | $213.01 | Up $0.00 | $213.04 | $213.01 | 0 |
| 03:23 PM | $213.04 | Up $0.05 | $213.04 | $212.99 | 900 |
| 03:22 PM | $212.99 | Down $ -0.03 | $213.02 | $212.98 | 500 |
| 03:21 PM | $213.02 | Down $ -0.13 | $213.12 | $213.02 | 2,600 |
| 03:20 PM | $213.16 | Up $0.03 | $213.16 | $213.12 | 200 |
| 03:19 PM | $213.12 | Down $ -0.03 | $213.12 | $213.12 | 200 |
| 03:18 PM | $213.15 | Up $0.09 | $213.15 | $213.10 | 500 |
| 03:15 PM | $213.06 | Up $0.11 | $213.06 | $212.99 | 1,000 |
| 03:15 PM | $213.06 | Up $0.00 | $213.06 | $212.99 | 0 |
| 03:15 PM | $213.06 | Up $0.00 | $213.06 | $212.99 | 0 |
| 03:13 PM | $212.95 | Up $0.00 | $212.95 | $212.95 | 100 |
| 03:13 PM | $212.95 | Up $0.00 | $212.95 | $212.95 | 0 |
| 03:12 PM | $212.95 | Up $0.00 | $212.99 | $212.92 | 300 |
| 03:11 PM | $212.95 | Up $0.02 | $212.96 | $212.93 | 800 |
| 03:09 PM | $212.93 | Down $ -0.03 | $212.97 | $212.93 | 1,100 |
| 03:09 PM | $212.93 | Up $0.00 | $212.97 | $212.93 | 0 |
| 03:08 PM | $212.97 | Up $0.08 | $212.99 | $212.95 | 600 |
| 03:06 PM | $212.89 | Down $ -0.04 | $212.92 | $212.89 | 700 |
| 03:06 PM | $212.89 | Up $0.00 | $212.92 | $212.89 | 0 |
| 03:05 PM | $212.93 | Down $0.00 | $212.93 | $212.93 | 100 |
| 03:04 PM | $212.93 | Down $ -0.03 | $212.94 | $212.93 | 200 |
| 03:03 PM | $212.96 | Up $0.03 | $212.96 | $212.93 | 1,000 |
| 03:02 PM | $212.93 | Up $0.03 | $212.93 | $212.91 | 600 |
| 02:59 PM | $212.90 | Up $0.00 | $212.91 | $212.90 | 600 |
| 02:59 PM | $212.90 | Up $0.00 | $212.91 | $212.90 | 0 |
| 02:59 PM | $212.90 | Up $0.00 | $212.91 | $212.90 | 0 |
| 02:58 PM | $212.90 | Down $ -0.02 | $212.90 | $212.90 | 400 |
| 02:57 PM | $212.92 | Down $ -0.03 | $212.93 | $212.92 | 400 |
| 02:56 PM | $212.95 | Up $0.04 | $213.00 | $212.94 | 1,000 |
| 02:54 PM | $212.90 | Up $0.08 | $212.90 | $212.79 | 1,100 |
| 02:54 PM | $212.90 | Up $0.00 | $212.90 | $212.79 | 0 |
| 02:53 PM | $212.83 | Up $0.01 | $212.84 | $212.79 | 2,700 |
| 02:51 PM | $212.81 | Up $0.00 | $212.85 | $212.81 | 1,200 |
| 02:51 PM | $212.81 | Up $0.00 | $212.85 | $212.81 | 0 |
| 02:49 PM | $212.81 | Down $0.00 | $212.81 | $212.78 | 300 |
| 02:49 PM | $212.81 | Up $0.00 | $212.81 | $212.78 | 0 |
| 02:48 PM | $212.81 | Up $0.08 | $212.81 | $212.81 | 100 |
| 02:47 PM | $212.73 | Down $ -0.02 | $212.73 | $212.73 | 100 |
| 02:45 PM | $212.75 | Up $0.00 | $212.76 | $212.75 | 700 |
| 02:45 PM | $212.75 | Up $0.00 | $212.76 | $212.75 | 0 |
| 02:44 PM | $212.75 | Down $ -0.04 | $212.76 | $212.75 | 700 |
| 02:43 PM | $212.79 | Down $ -0.06 | $212.90 | $212.79 | 1,500 |
| 02:40 PM | $212.85 | Up $0.01 | $212.88 | $212.85 | 400 |
| 02:40 PM | $212.85 | Up $0.00 | $212.88 | $212.85 | 0 |
| 02:40 PM | $212.85 | Up $0.00 | $212.88 | $212.85 | 0 |
| 02:39 PM | $212.84 | Down $ -0.06 | $212.86 | $212.81 | 800 |
| 02:38 PM | $212.90 | Up $0.07 | $212.94 | $212.89 | 500 |
| 02:37 PM | $212.83 | Up $0.04 | $212.84 | $212.83 | 400 |
| 02:36 PM | $212.79 | Down $ -0.06 | $212.82 | $212.75 | 1,000 |
| 02:35 PM | $212.85 | Down $ -0.05 | $212.85 | $212.85 | 700 |
| 02:34 PM | $212.90 | Up $0.07 | $212.90 | $212.90 | 100 |
| 02:32 PM | $212.83 | Down $ -0.02 | $212.89 | $212.83 | 900 |
| 02:32 PM | $212.83 | Up $0.00 | $212.89 | $212.83 | 0 |
| 02:31 PM | $212.85 | Down $ -0.05 | $212.89 | $212.85 | 600 |
| 02:29 PM | $212.90 | Up $0.00 | $212.90 | $212.90 | 200 |
| 02:29 PM | $212.90 | Up $0.00 | $212.90 | $212.90 | 0 |
| 02:28 PM | $212.90 | Up $0.02 | $212.93 | $212.90 | 500 |
| 02:26 PM | $212.89 | Down $ -0.02 | $212.90 | $212.85 | 700 |
| 02:26 PM | $212.89 | Up $0.00 | $212.90 | $212.85 | 0 |
| 02:25 PM | $212.90 | Up $0.00 | $212.90 | $212.86 | 400 |
| 02:24 PM | $212.90 | Down $ -0.09 | $212.95 | $212.87 | 1,000 |
| 02:22 PM | $212.99 | Down $ -0.02 | $213.02 | $212.90 | 1,600 |
| 02:22 PM | $212.99 | Up $0.00 | $213.02 | $212.90 | 0 |
| 02:21 PM | $213.02 | Up $0.11 | $213.02 | $212.94 | 1,000 |
| 02:20 PM | $212.90 | Down $ -0.08 | $212.95 | $212.90 | 400 |
| 02:19 PM | $212.98 | Down $ -0.04 | $212.98 | $212.98 | 200 |
| 02:18 PM | $213.02 | Up $0.08 | $213.02 | $212.94 | 700 |
| 02:17 PM | $212.94 | Up $0.01 | $212.97 | $212.92 | 600 |
| 02:16 PM | $212.93 | Down $ -0.06 | $212.99 | $212.86 | 2,300 |
| 02:15 PM | $212.99 | Down $ -0.02 | $213.02 | $212.95 | 900 |
| 02:14 PM | $213.01 | Down $ -0.03 | $213.04 | $212.98 | 1,700 |
| 02:13 PM | $213.04 | Up $0.00 | $213.08 | $213.04 | 600 |
| 02:11 PM | $213.04 | Up $0.02 | $213.04 | $213.02 | 400 |
| 02:11 PM | $213.04 | Up $0.00 | $213.04 | $213.02 | 0 |
| 02:09 PM | $213.02 | Up $0.00 | $213.14 | $213.02 | 1,400 |
| 02:09 PM | $213.02 | Up $0.00 | $213.14 | $213.02 | 0 |
| 02:08 PM | $213.02 | Down $ -0.04 | $213.03 | $213.02 | 300 |
| 02:07 PM | $213.06 | Down $ -0.02 | $213.06 | $213.06 | 100 |
| 02:06 PM | $213.08 | Down $ -0.05 | $213.10 | $213.08 | 600 |
| 02:04 PM | $213.14 | Down $ -0.02 | $213.18 | $213.10 | 800 |
| 02:04 PM | $213.14 | Up $0.00 | $213.18 | $213.10 | 0 |
| 02:03 PM | $213.15 | Down $ -0.08 | $213.19 | $213.15 | 300 |
| 02:02 PM | $213.23 | Down $ -0.03 | $213.23 | $213.22 | 300 |
| 02:01 PM | $213.26 | Up $0.00 | $213.26 | $213.21 | 300 |
| 02:00 PM | $213.25 | Up $0.09 | $213.25 | $213.24 | 300 |
| 01:59 PM | $213.16 | Up $0.00 | $213.17 | $213.16 | 200 |
| 01:58 PM | $213.16 | Down $ -0.09 | $213.18 | $213.16 | 200 |
| 01:56 PM | $213.25 | Up $0.01 | $213.25 | $213.18 | 1,100 |
| 01:56 PM | $213.25 | Up $0.00 | $213.25 | $213.18 | 0 |
| 01:55 PM | $213.24 | Up $0.06 | $213.24 | $213.24 | 400 |
| 01:54 PM | $213.18 | Down $ -0.03 | $213.21 | $213.18 | 400 |
| 01:53 PM | $213.21 | Up $0.08 | $213.21 | $213.20 | 500 |
| 01:51 PM | $213.13 | Down $ -0.02 | $213.18 | $213.13 | 900 |
| 01:51 PM | $213.13 | Up $0.00 | $213.18 | $213.13 | 0 |
| 01:48 PM | $213.15 | Down $ -0.03 | $213.15 | $213.15 | 1,200 |
| 01:48 PM | $213.15 | Up $0.00 | $213.15 | $213.15 | 0 |
| 01:48 PM | $213.15 | Up $0.00 | $213.15 | $213.15 | 0 |
| 01:47 PM | $213.18 | Down $ -0.04 | $213.18 | $213.18 | 100 |
| 01:46 PM | $213.22 | Down $ -0.03 | $213.26 | $213.21 | 500 |
| 01:45 PM | $213.25 | Down $ -0.04 | $213.26 | $213.25 | 200 |
| 01:43 PM | $213.29 | Up $0.03 | $213.30 | $213.29 | 400 |
| 01:43 PM | $213.29 | Up $0.00 | $213.30 | $213.29 | 0 |
| 01:42 PM | $213.26 | Up $0.00 | $213.26 | $213.22 | 700 |
| 01:40 PM | $213.26 | Up $0.00 | $213.26 | $213.26 | 100 |
| 01:40 PM | $213.26 | Up $0.00 | $213.26 | $213.26 | 0 |
| 01:38 PM | $213.26 | Up $0.00 | $213.26 | $213.26 | 100 |
| 01:38 PM | $213.26 | Up $0.00 | $213.26 | $213.26 | 0 |
| 01:37 PM | $213.25 | Down $ -0.03 | $213.29 | $213.25 | 700 |
| 01:36 PM | $213.28 | Up $0.00 | $213.28 | $213.26 | 500 |
| 01:35 PM | $213.28 | Up $0.04 | $213.31 | $213.25 | 500 |
| 01:34 PM | $213.24 | Up $0.00 | $213.26 | $213.24 | 200 |
| 01:33 PM | $213.24 | Down $ -0.01 | $213.24 | $213.24 | 100 |
| 01:32 PM | $213.25 | Up $0.00 | $213.29 | $213.25 | 400 |
| 01:31 PM | $213.25 | Up $0.03 | $213.25 | $213.25 | 100 |
| 01:30 PM | $213.22 | Up $0.00 | $213.26 | $213.22 | 900 |
| 01:29 PM | $213.22 | Up $0.04 | $213.22 | $213.19 | 200 |
| 01:28 PM | $213.18 | Up $0.00 | $213.18 | $213.17 | 1,100 |
| 01:27 PM | $213.18 | Down $ -0.03 | $213.22 | $213.18 | 300 |
| 01:24 PM | $213.22 | Down $ -0.07 | $213.25 | $213.22 | 1,000 |
| 01:24 PM | $213.22 | Up $0.00 | $213.25 | $213.22 | 0 |
| 01:24 PM | $213.22 | Up $0.00 | $213.25 | $213.22 | 0 |
| 01:21 PM | $213.29 | Down $0.00 | $213.29 | $213.29 | 100 |
| 01:21 PM | $213.29 | Up $0.00 | $213.29 | $213.29 | 0 |
| 01:21 PM | $213.29 | Up $0.00 | $213.29 | $213.29 | 0 |
| 01:20 PM | $213.29 | Up $0.04 | $213.33 | $213.29 | 1,300 |
| 01:19 PM | $213.25 | Up $0.00 | $213.25 | $213.25 | 100 |
| 01:18 PM | $213.25 | Up $0.06 | $213.25 | $213.15 | 1,300 |
| 01:17 PM | $213.19 | Up $0.00 | $213.19 | $213.19 | 100 |
| 01:16 PM | $213.19 | Up $0.06 | $213.19 | $213.19 | 100 |
| 01:14 PM | $213.13 | Down $ -0.01 | $213.18 | $213.13 | 600 |
| 01:14 PM | $213.13 | Up $0.00 | $213.18 | $213.13 | 0 |
| 01:13 PM | $213.14 | Down $ -0.10 | $213.26 | $213.14 | 900 |
| 01:12 PM | $213.24 | Up $0.00 | $213.24 | $213.24 | 500 |
| 01:11 PM | $213.24 | Down $ -0.05 | $213.29 | $213.24 | 700 |
| 01:10 PM | $213.29 | Up $0.01 | $213.29 | $213.29 | 100 |
| 01:09 PM | $213.28 | Down $ -0.01 | $213.29 | $213.28 | 400 |
| 01:06 PM | $213.29 | Up $0.00 | $213.30 | $213.29 | 300 |
| 01:06 PM | $213.29 | Up $0.00 | $213.30 | $213.29 | 0 |
| 01:06 PM | $213.29 | Up $0.00 | $213.30 | $213.29 | 0 |
| 01:05 PM | $213.29 | Down $ -0.10 | $213.32 | $213.29 | 800 |
| 01:04 PM | $213.39 | Down $ -0.01 | $213.39 | $213.31 | 700 |
| 01:03 PM | $213.40 | Up $0.02 | $213.42 | $213.37 | 1,300 |
| 01:02 PM | $213.38 | Up $0.04 | $213.38 | $213.34 | 200 |
| 01:01 PM | $213.34 | Up $0.01 | $213.34 | $213.33 | 300 |
| 01:00 PM | $213.33 | Up $0.06 | $213.33 | $213.29 | 600 |
| 12:59 PM | $213.27 | Down $ -0.08 | $213.28 | $213.23 | 700 |
| 12:58 PM | $213.35 | Up $0.00 | $213.35 | $213.35 | 400 |
| 12:57 PM | $213.35 | Down $ -0.05 | $213.36 | $213.35 | 900 |
| 12:56 PM | $213.40 | Down $0.00 | $213.40 | $213.40 | 1,000 |
| 12:55 PM | $213.41 | Down $ -0.04 | $213.45 | $213.41 | 900 |
| 12:54 PM | $213.45 | Down $ -0.05 | $213.49 | $213.45 | 600 |
| 12:53 PM | $213.50 | Down $ -0.04 | $213.51 | $213.49 | 800 |
| 12:52 PM | $213.55 | Up $0.03 | $213.55 | $213.54 | 200 |
| 12:51 PM | $213.52 | Up $0.00 | $213.52 | $213.52 | 200 |
| 12:50 PM | $213.52 | Up $0.00 | $213.52 | $213.52 | 100 |
| 12:49 PM | $213.52 | Up $0.02 | $213.52 | $213.52 | 100 |
| 12:48 PM | $213.49 | Down $ -0.03 | $213.53 | $213.49 | 300 |
| 12:47 PM | $213.53 | Up $0.01 | $213.53 | $213.53 | 100 |
| 12:46 PM | $213.52 | Down $ -0.01 | $213.52 | $213.52 | 100 |
| 12:45 PM | $213.52 | Up $0.02 | $213.55 | $213.51 | 700 |
| 12:44 PM | $213.51 | Up $0.03 | $213.54 | $213.51 | 200 |
| 12:43 PM | $213.48 | Down $ -0.21 | $213.69 | $213.47 | 2,100 |
| 12:42 PM | $213.69 | Down $ -0.01 | $213.70 | $213.69 | 200 |
| 12:41 PM | $213.70 | Down $ -0.03 | $213.72 | $213.69 | 900 |
| 12:39 PM | $213.73 | Up $0.08 | $213.73 | $213.65 | 600 |
| 12:39 PM | $213.73 | Up $0.00 | $213.73 | $213.65 | 0 |
| 12:38 PM | $213.65 | Up $0.02 | $213.67 | $213.59 | 4,400 |
| 12:37 PM | $213.63 | Down $ -0.04 | $213.63 | $213.63 | 100 |
| 12:36 PM | $213.67 | Up $0.08 | $213.67 | $213.67 | 300 |
| 12:35 PM | $213.59 | Up $0.00 | $213.59 | $213.59 | 200 |
| 12:33 PM | $213.59 | Down $ -0.01 | $213.59 | $213.59 | 200 |
| 12:33 PM | $213.59 | Up $0.00 | $213.59 | $213.59 | 0 |
| 12:32 PM | $213.60 | Down $ -0.03 | $213.61 | $213.60 | 400 |
| 12:31 PM | $213.63 | Up $0.04 | $213.64 | $213.54 | 1,300 |
| 12:30 PM | $213.59 | Down $ -0.05 | $213.63 | $213.58 | 1,200 |
| 12:29 PM | $213.64 | Up $0.07 | $213.64 | $213.62 | 400 |
| 12:28 PM | $213.57 | Down $ -0.05 | $213.59 | $213.57 | 2,800 |
| 12:26 PM | $213.62 | Up $0.06 | $213.62 | $213.60 | 300 |
| 12:26 PM | $213.62 | Up $0.00 | $213.62 | $213.60 | 0 |
| 12:24 PM | $213.56 | Up $0.03 | $213.56 | $213.51 | 900 |
| 12:24 PM | $213.56 | Up $0.00 | $213.56 | $213.51 | 0 |
| 12:22 PM | $213.53 | Up $0.00 | $213.53 | $213.51 | 600 |
| 12:22 PM | $213.53 | Up $0.00 | $213.53 | $213.51 | 0 |
| 12:21 PM | $213.53 | Down $ -0.03 | $213.56 | $213.52 | 700 |
| 12:19 PM | $213.56 | Up $0.02 | $213.56 | $213.52 | 300 |
| 12:19 PM | $213.56 | Up $0.00 | $213.56 | $213.52 | 0 |
| 12:16 PM | $213.54 | Down $ -0.05 | $213.62 | $213.54 | 1,100 |
| 12:16 PM | $213.54 | Up $0.00 | $213.62 | $213.54 | 0 |
| 12:16 PM | $213.54 | Up $0.00 | $213.62 | $213.54 | 0 |
| 12:15 PM | $213.59 | Up $0.07 | $213.59 | $213.57 | 300 |
| 12:14 PM | $213.52 | Up $0.01 | $213.57 | $213.52 | 800 |
| 12:13 PM | $213.52 | Up $0.00 | $213.52 | $213.48 | 600 |
| 12:12 PM | $213.52 | Up $0.03 | $213.52 | $213.52 | 100 |
| 12:11 PM | $213.48 | Down $ -0.06 | $213.48 | $213.48 | 200 |
| 12:10 PM | $213.54 | Up $0.00 | $213.54 | $213.41 | 1,700 |
| 12:09 PM | $213.54 | Down $ -0.05 | $213.55 | $213.54 | 400 |
| 12:07 PM | $213.59 | Up $0.03 | $213.62 | $213.56 | 1,600 |
| 12:07 PM | $213.59 | Up $0.00 | $213.62 | $213.56 | 0 |
| 12:06 PM | $213.57 | Up $0.00 | $213.57 | $213.57 | 100 |
| 12:05 PM | $213.57 | Up $0.01 | $213.57 | $213.53 | 400 |
| 12:04 PM | $213.55 | Down $ -0.04 | $213.55 | $213.55 | 100 |
| 12:03 PM | $213.59 | Down $ -0.04 | $213.61 | $213.58 | 300 |
| 12:02 PM | $213.63 | Down $ -0.09 | $213.73 | $213.62 | 10,800 |
| 12:01 PM | $213.72 | Down $0.00 | $213.74 | $213.68 | 600 |
| 11:59 AM | $213.72 | Down $ -0.03 | $213.73 | $213.72 | 500 |
| 11:59 AM | $213.72 | Up $0.00 | $213.73 | $213.72 | 0 |
| 11:58 AM | $213.75 | Down $ -0.02 | $213.75 | $213.75 | 200 |
| 11:57 AM | $213.77 | Down $ -0.04 | $213.79 | $213.76 | 1,700 |
| 11:56 AM | $213.81 | Down $ -0.04 | $213.82 | $213.81 | 300 |
| 11:55 AM | $213.85 | Up $0.01 | $213.85 | $213.84 | 700 |
| 11:54 AM | $213.84 | Up $0.03 | $213.84 | $213.84 | 100 |
| 11:53 AM | $213.82 | Down $ -0.02 | $213.82 | $213.82 | 300 |
| 11:51 AM | $213.83 | Up $0.09 | $213.83 | $213.82 | 300 |
| 11:51 AM | $213.83 | Up $0.00 | $213.83 | $213.82 | 0 |
| 11:50 AM | $213.74 | Down $ -0.02 | $213.82 | $213.74 | 400 |
| 11:49 AM | $213.76 | Down $ -0.09 | $213.89 | $213.76 | 5,300 |
| 11:48 AM | $213.86 | Up $0.02 | $213.89 | $213.85 | 1,600 |
| 11:47 AM | $213.83 | Up $0.03 | $213.83 | $213.77 | 1,100 |
| 11:46 AM | $213.80 | Down $ -0.03 | $213.84 | $213.80 | 500 |
| 11:45 AM | $213.84 | Down $0.00 | $213.84 | $213.81 | 400 |
| 11:44 AM | $213.84 | Down $ -0.02 | $213.84 | $213.84 | 300 |
| 11:43 AM | $213.86 | Up $0.07 | $213.86 | $213.83 | 300 |
| 11:42 AM | $213.80 | Up $0.02 | $213.80 | $213.79 | 200 |
| 11:40 AM | $213.77 | Up $0.07 | $213.77 | $213.74 | 200 |
| 11:40 AM | $213.77 | Up $0.00 | $213.77 | $213.74 | 0 |
| 11:38 AM | $213.70 | Down $ -0.03 | $213.70 | $213.70 | 400 |
| 11:38 AM | $213.70 | Up $0.00 | $213.70 | $213.70 | 0 |
| 11:37 AM | $213.73 | Up $0.02 | $213.73 | $213.61 | 2,200 |
| 11:36 AM | $213.71 | Up $0.06 | $213.71 | $213.71 | 100 |
| 11:34 AM | $213.65 | Up $0.00 | $213.68 | $213.65 | 600 |
| 11:34 AM | $213.65 | Up $0.00 | $213.68 | $213.65 | 0 |
| 11:31 AM | $213.65 | Up $0.08 | $213.65 | $213.54 | 900 |
| 11:31 AM | $213.65 | Up $0.00 | $213.65 | $213.54 | 0 |
| 11:31 AM | $213.65 | Up $0.00 | $213.65 | $213.54 | 0 |
| 11:28 AM | $213.57 | Down $ -0.11 | $213.64 | $213.57 | 800 |
| 11:28 AM | $213.57 | Up $0.00 | $213.64 | $213.57 | 0 |
| 11:28 AM | $213.57 | Up $0.00 | $213.64 | $213.57 | 0 |
| 11:27 AM | $213.68 | Up $0.00 | $213.68 | $213.68 | 200 |
| 11:26 AM | $213.68 | Down $ -0.03 | $213.68 | $213.62 | 900 |
| 11:24 AM | $213.71 | Up $0.06 | $213.71 | $213.71 | 100 |
| 11:24 AM | $213.71 | Up $0.00 | $213.71 | $213.71 | 0 |
| 11:22 AM | $213.65 | Down $ -0.03 | $213.69 | $213.65 | 400 |
| 11:22 AM | $213.65 | Up $0.00 | $213.69 | $213.65 | 0 |
| 11:21 AM | $213.69 | Up $0.03 | $213.69 | $213.69 | 100 |
| 11:20 AM | $213.66 | Down $ -0.01 | $213.74 | $213.66 | 900 |
| 11:19 AM | $213.67 | Up $0.20 | $213.67 | $213.55 | 800 |
| 11:18 AM | $213.47 | Up $0.06 | $213.47 | $213.47 | 100 |
| 11:17 AM | $213.41 | Up $0.05 | $213.41 | $213.41 | 100 |
| 11:16 AM | $213.36 | Down $ -0.06 | $213.38 | $213.36 | 1,200 |
| 11:15 AM | $213.42 | Up $0.16 | $213.42 | $213.35 | 400 |
| 11:14 AM | $213.26 | Down $ -0.14 | $213.37 | $213.26 | 1,400 |
| 11:13 AM | $213.40 | Down $ -0.04 | $213.46 | $213.40 | 600 |
| 11:12 AM | $213.44 | Up $0.06 | $213.44 | $213.44 | 100 |
| 11:11 AM | $213.38 | Up $0.07 | $213.38 | $213.38 | 100 |
| 11:10 AM | $213.31 | Up $0.21 | $213.31 | $213.18 | 2,000 |
| 11:09 AM | $213.10 | Down $ -0.05 | $213.15 | $213.10 | 500 |
| 11:08 AM | $213.15 | Down $ -0.08 | $213.19 | $213.15 | 200 |
| 11:07 AM | $213.23 | Down $ -0.04 | $213.23 | $213.16 | 1,600 |
| 11:06 AM | $213.27 | Down $ -0.05 | $213.30 | $213.27 | 600 |
| 11:05 AM | $213.32 | Down $ -0.04 | $213.32 | $213.32 | 200 |
| 11:04 AM | $213.36 | Up $0.05 | $213.41 | $213.36 | 1,500 |
| 11:03 AM | $213.31 | Up $0.06 | $213.31 | $213.30 | 300 |
| 11:02 AM | $213.25 | Up $0.02 | $213.25 | $213.16 | 600 |
| 11:01 AM | $213.23 | Down $ -0.09 | $213.29 | $213.20 | 1,500 |
| 11:00 AM | $213.32 | Up $0.01 | $213.32 | $213.32 | 200 |
| 10:59 AM | $213.31 | Up $0.00 | $213.31 | $213.31 | 300 |
| 10:58 AM | $213.31 | Up $0.06 | $213.33 | $213.27 | 1,200 |
| 10:57 AM | $213.25 | Down $ -0.03 | $213.25 | $213.25 | 200 |
| 10:56 AM | $213.29 | Up $0.00 | $213.36 | $213.20 | 2,700 |
| 10:55 AM | $213.28 | Down $ -0.09 | $213.42 | $213.28 | 1,200 |
| 10:54 AM | $213.37 | Down $ -0.12 | $213.48 | $213.37 | 900 |
| 10:53 AM | $213.49 | Down $ -0.05 | $213.50 | $213.49 | 400 |
| 10:52 AM | $213.54 | Down $ -0.03 | $213.54 | $213.50 | 1,800 |
| 10:51 AM | $213.57 | Down $ -0.15 | $213.67 | $213.57 | 700 |
| 10:50 AM | $213.72 | Down $ -0.02 | $213.72 | $213.64 | 2,300 |
| 10:49 AM | $213.74 | Down $ -0.15 | $213.86 | $213.74 | 1,000 |
| 10:46 AM | $213.89 | Up $0.11 | $213.89 | $213.84 | 200 |
| 10:46 AM | $213.89 | Up $0.00 | $213.89 | $213.84 | 0 |
| 10:46 AM | $213.89 | Up $0.00 | $213.89 | $213.84 | 0 |
| 10:44 AM | $213.78 | Down $ -0.19 | $213.95 | $213.78 | 1,600 |
| 10:44 AM | $213.78 | Up $0.00 | $213.95 | $213.78 | 0 |
| 10:43 AM | $213.97 | Up $0.02 | $214.00 | $213.97 | 200 |
| 10:40 AM | $213.95 | Up $0.00 | $214.00 | $213.95 | 800 |
| 10:40 AM | $213.95 | Up $0.00 | $214.00 | $213.95 | 0 |
| 10:40 AM | $213.95 | Up $0.00 | $214.00 | $213.95 | 0 |
| 10:38 AM | $213.95 | Down $ -0.05 | $214.01 | $213.94 | 6,300 |
| 10:38 AM | $213.95 | Up $0.00 | $214.01 | $213.94 | 0 |
| 10:37 AM | $214.00 | Up $0.02 | $214.01 | $213.99 | 400 |
| 10:36 AM | $213.98 | Up $0.09 | $213.98 | $213.96 | 200 |
| 10:34 AM | $213.89 | Up $0.01 | $213.97 | $213.88 | 1,500 |
| 10:34 AM | $213.89 | Up $0.00 | $213.97 | $213.88 | 0 |
| 10:32 AM | $213.88 | Down $ -0.12 | $214.02 | $213.88 | 1,100 |
| 10:32 AM | $213.88 | Up $0.00 | $214.02 | $213.88 | 0 |
| 10:31 AM | $214.00 | Up $0.05 | $214.00 | $213.96 | 800 |
| 10:30 AM | $213.95 | Up $0.06 | $213.95 | $213.81 | 2,300 |
| 10:29 AM | $213.89 | Up $0.17 | $213.90 | $213.81 | 400 |
| 10:27 AM | $213.72 | Up $0.07 | $213.72 | $213.68 | 200 |
| 10:27 AM | $213.72 | Up $0.00 | $213.72 | $213.68 | 0 |
| 10:26 AM | $213.65 | Up $0.04 | $213.65 | $213.65 | 200 |
| 10:25 AM | $213.61 | Up $0.01 | $213.61 | $213.61 | 100 |
| 10:22 AM | $213.60 | Down $ -0.14 | $213.70 | $213.60 | 400 |
| 10:22 AM | $213.60 | Up $0.00 | $213.70 | $213.60 | 0 |
| 10:22 AM | $213.60 | Up $0.00 | $213.70 | $213.60 | 0 |
| 10:21 AM | $213.74 | Down $ -0.03 | $213.79 | $213.72 | 1,400 |
| 10:20 AM | $213.77 | Down $ -0.05 | $213.82 | $213.77 | 800 |
| 10:19 AM | $213.82 | Up $0.14 | $213.83 | $213.64 | 1,900 |
| 10:18 AM | $213.68 | Down $ -0.10 | $213.76 | $213.65 | 1,200 |
| 10:16 AM | $213.78 | Down $ -0.01 | $213.85 | $213.78 | 600 |
| 10:16 AM | $213.78 | Up $0.00 | $213.85 | $213.78 | 0 |
| 10:15 AM | $213.79 | Up $0.00 | $213.79 | $213.79 | 200 |
| 10:14 AM | $213.79 | Up $0.03 | $213.79 | $213.79 | 1,300 |
| 10:13 AM | $213.76 | Up $0.01 | $213.82 | $213.76 | 700 |
| 10:12 AM | $213.75 | Up $0.12 | $213.75 | $213.68 | 400 |
| 10:11 AM | $213.63 | Up $0.01 | $213.68 | $213.63 | 500 |
| 10:10 AM | $213.62 | Down $ -0.28 | $213.89 | $213.61 | 2,700 |
| 10:09 AM | $213.90 | Down $ -0.07 | $213.90 | $213.90 | 100 |
| 10:08 AM | $213.97 | Up $0.00 | $213.97 | $213.88 | 1,700 |
| 10:07 AM | $213.97 | Down $ -0.16 | $214.11 | $213.97 | 2,700 |
| 10:06 AM | $214.13 | Up $0.07 | $214.13 | $213.99 | 500 |
| 10:05 AM | $214.06 | Up $0.03 | $214.14 | $214.06 | 2,700 |
| 10:04 AM | $214.03 | Up $0.15 | $214.05 | $213.92 | 600 |
| 10:03 AM | $213.88 | Up $0.10 | $213.90 | $213.80 | 1,000 |
| 10:02 AM | $213.78 | Down $ -0.06 | $213.78 | $213.78 | 100 |
| 10:01 AM | $213.84 | Down $ -0.05 | $213.86 | $213.80 | 900 |
| 10:00 AM | $213.89 | Down $ -0.11 | $214.02 | $213.89 | 900 |
| 09:58 AM | $214.00 | Up $0.03 | $214.03 | $213.97 | 1,400 |
| 09:58 AM | $214.00 | Up $0.00 | $214.03 | $213.97 | 0 |
| 09:57 AM | $213.97 | Up $0.09 | $213.97 | $213.85 | 2,700 |
| 09:56 AM | $213.88 | Down $ -0.06 | $213.90 | $213.88 | 300 |
| 09:55 AM | $213.94 | Up $0.03 | $214.01 | $213.94 | 900 |
| 09:54 AM | $213.91 | Up $0.06 | $213.95 | $213.87 | 1,400 |
| 09:53 AM | $213.85 | Down $ -0.01 | $213.99 | $213.85 | 600 |
| 09:52 AM | $213.86 | Up $0.25 | $213.87 | $213.62 | 1,200 |
| 09:51 AM | $213.61 | Down $ -0.18 | $213.84 | $213.57 | 2,800 |
| 09:50 AM | $213.79 | Down $ -0.09 | $213.93 | $213.79 | 1,000 |
| 09:49 AM | $213.88 | Down $ -0.08 | $213.98 | $213.88 | 300 |
| 09:48 AM | $213.96 | Up $0.00 | $214.00 | $213.93 | 900 |
| 09:47 AM | $213.96 | Down $ -0.09 | $214.04 | $213.96 | 800 |
| 09:46 AM | $214.05 | Up $0.03 | $214.09 | $214.05 | 300 |
| 09:45 AM | $214.02 | Up $0.00 | $214.14 | $213.91 | 3,100 |
| 09:44 AM | $214.02 | Up $0.02 | $214.06 | $213.95 | 400 |
| 09:43 AM | $214.01 | Up $0.42 | $214.05 | $213.84 | 2,200 |
| 09:41 AM | $213.58 | Down $ -0.25 | $213.86 | $213.58 | 2,700 |
| 09:41 AM | $213.58 | Up $0.00 | $213.86 | $213.58 | 0 |
| 09:40 AM | $213.83 | Down $ -0.21 | $214.07 | $213.83 | 3,300 |
| 09:39 AM | $214.04 | Up $0.00 | $214.48 | $214.04 | 1,800 |
| 09:38 AM | $214.04 | Down $ -0.43 | $214.48 | $214.04 | 2,900 |
| 09:37 AM | $214.47 | Up $0.13 | $214.47 | $214.30 | 1,200 |
| 09:36 AM | $214.34 | Up $0.24 | $214.46 | $214.34 | 4,000 |
| 09:35 AM | $214.10 | Down $ -0.40 | $214.68 | $213.63 | 2,300 |
| 09:34 AM | $214.50 | Up $0.01 | $214.68 | $214.37 | 1,600 |
| 09:33 AM | $214.49 | Down $ -0.29 | $214.49 | $214.49 | 100 |
| 09:32 AM | $214.78 | Up $0.80 | $214.78 | $213.93 | 5,700 |
| 09:31 AM | $213.98 | Down $ -0.02 | $214.00 | $213.98 | 300 |
| 09:30 AM | $214.00 | Up $2.27 | $214.00 | $212.93 | 13,600 |
| Previous close | $211.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/05/2026 | $213.38 | $213.74 | $213.74 | $212.73 | 520,400 |
| 22/05/2026 | $211.73 | $211.86 | $212.22 | $211.15 | 875,600 |
| 21/05/2026 | $211.47 | $211.03 | $212.55 | $210.73 | 760,200 |
| 20/05/2026 | $209.80 | $209.05 | $210.20 | $208.35 | 769,400 |
| 19/05/2026 | $207.04 | $206.80 | $208.00 | $206.30 | 800,300 |
| 15/05/2026 | $204.62 | $204.29 | $204.85 | $203.71 | 1,007,000 |
| 14/05/2026 | $205.76 | $205.10 | $205.94 | $203.52 | 993,900 |
| 13/05/2026 | $204.64 | $205.67 | $206.12 | $203.10 | 923,900 |
| 12/05/2026 | $207.45 | $206.88 | $207.45 | $206.01 | 679,500 |
| 11/05/2026 | $206.87 | $206.01 | $206.89 | $205.60 | 588,500 |
| 08/05/2026 | $207.84 | $207.59 | $207.84 | $206.85 | 662,800 |
| 07/05/2026 | $206.67 | $205.82 | $206.75 | $205.19 | 771,200 |
| 06/05/2026 | $207.30 | $208.93 | $209.79 | $207.30 | 1,291,200 |
| 05/05/2026 | $204.47 | $204.34 | $205.18 | $204.15 | 362,200 |
| 04/05/2026 | $202.84 | $203.72 | $203.89 | $202.40 | 761,500 |
| 01/05/2026 | $205.21 | $204.95 | $205.24 | $204.00 | 648,800 |
| 30/04/2026 | $205.04 | $202.99 | $205.50 | $202.96 | 943,900 |
| 29/04/2026 | $201.17 | $201.70 | $201.94 | $200.61 | 561,800 |
| 28/04/2026 | $202.40 | $203.09 | $203.39 | $202.11 | 576,400 |
| 27/04/2026 | $202.67 | $202.77 | $202.97 | $201.75 | 2,011,200 |
| 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 |
Graphs are not available, please refer to the detailed table