Find a quote
NATIONAL BANK OF CANADA
133.80 Up 0.30 (0.22 %)
Delayed : 2025/06/07 11:00:00
- Previous close $133.50
- Opening $134.10
- Today High $134.32
- Today Low $133.41
- Price Bid $133.40
- Price Ask $133.40
- 52 Weeks High $141.15
- 52 Weeks Low $105.43
- Size Bid 1
- Size Ask 1
- Volume 1,467,278
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $133.80 | Up $0.00 | $133.80 | $133.80 | 907,600 |
| 03:59 PM | $133.80 | Up $0.09 | $133.81 | $133.70 | 33,900 |
| 03:58 PM | $133.71 | Down $ -0.05 | $133.77 | $133.71 | 8,400 |
| 03:57 PM | $133.76 | Up $0.00 | $133.78 | $133.75 | 11,600 |
| 03:56 PM | $133.76 | Up $0.04 | $133.79 | $133.75 | 9,800 |
| 03:55 PM | $133.72 | Up $0.04 | $133.79 | $133.64 | 10,900 |
| 03:54 PM | $133.68 | Down $ -0.06 | $133.75 | $133.66 | 11,200 |
| 03:53 PM | $133.74 | Down $ -0.02 | $133.75 | $133.74 | 4,300 |
| 03:52 PM | $133.76 | Up $0.01 | $133.76 | $133.74 | 5,400 |
| 03:51 PM | $133.75 | Up $0.06 | $133.75 | $133.68 | 6,300 |
| 03:50 PM | $133.69 | Down $ -0.06 | $133.72 | $133.67 | 9,000 |
| 03:49 PM | $133.75 | Down $ -0.03 | $133.78 | $133.75 | 2,300 |
| 03:48 PM | $133.78 | Up $0.00 | $133.81 | $133.77 | 3,100 |
| 03:47 PM | $133.78 | Down $ -0.01 | $133.80 | $133.77 | 9,300 |
| 03:46 PM | $133.79 | Down $ -0.04 | $133.81 | $133.79 | 1,300 |
| 03:45 PM | $133.83 | Down $ -0.02 | $133.85 | $133.82 | 3,700 |
| 03:44 PM | $133.85 | Up $0.02 | $133.85 | $133.81 | 2,400 |
| 03:43 PM | $133.83 | Up $0.02 | $133.83 | $133.80 | 2,700 |
| 03:42 PM | $133.82 | Down $ -0.06 | $133.88 | $133.81 | 1,900 |
| 03:41 PM | $133.87 | Down $ -0.03 | $133.91 | $133.85 | 1,900 |
| 03:40 PM | $133.90 | Up $0.04 | $133.90 | $133.89 | 600 |
| 03:39 PM | $133.86 | Down $ -0.02 | $133.91 | $133.86 | 1,600 |
| 03:38 PM | $133.88 | Up $0.00 | $133.88 | $133.84 | 1,600 |
| 03:37 PM | $133.88 | Down $ -0.01 | $133.90 | $133.83 | 2,200 |
| 03:36 PM | $133.89 | Up $0.01 | $133.90 | $133.88 | 800 |
| 03:35 PM | $133.88 | Up $0.07 | $133.88 | $133.82 | 2,100 |
| 03:34 PM | $133.81 | Up $0.00 | $133.81 | $133.81 | 1,000 |
| 03:33 PM | $133.81 | Up $0.01 | $133.81 | $133.81 | 400 |
| 03:32 PM | $133.80 | Down $ -0.08 | $133.85 | $133.80 | 1,300 |
| 03:31 PM | $133.88 | Down $ -0.02 | $133.88 | $133.86 | 1,000 |
| 03:30 PM | $133.90 | Up $0.05 | $133.90 | $133.88 | 800 |
| 03:29 PM | $133.85 | Down $ -0.01 | $133.85 | $133.85 | 300 |
| 03:28 PM | $133.86 | Down $ -0.04 | $133.90 | $133.86 | 1,600 |
| 03:27 PM | $133.91 | Up $0.00 | $133.91 | $133.90 | 600 |
| 03:26 PM | $133.90 | Up $0.02 | $133.90 | $133.87 | 1,100 |
| 03:25 PM | $133.88 | Up $0.04 | $133.88 | $133.86 | 900 |
| 03:24 PM | $133.84 | Down $ -0.03 | $133.86 | $133.84 | 1,200 |
| 03:23 PM | $133.87 | Up $0.01 | $133.87 | $133.87 | 600 |
| 03:22 PM | $133.86 | Up $0.02 | $133.86 | $133.86 | 300 |
| 03:21 PM | $133.85 | Down $ -0.03 | $133.87 | $133.84 | 1,300 |
| 03:20 PM | $133.87 | Up $0.02 | $133.87 | $133.87 | 800 |
| 03:18 PM | $133.85 | Down $ -0.07 | $133.90 | $133.85 | 1,200 |
| 03:18 PM | $133.85 | Up $0.00 | $133.90 | $133.85 | 0 |
| 03:17 PM | $133.92 | Up $0.03 | $133.92 | $133.92 | 100 |
| 03:16 PM | $133.89 | Up $0.00 | $133.89 | $133.86 | 600 |
| 03:15 PM | $133.89 | Up $0.01 | $133.94 | $133.89 | 2,300 |
| 03:14 PM | $133.88 | Up $0.05 | $133.88 | $133.84 | 400 |
| 03:13 PM | $133.83 | Up $0.14 | $133.83 | $133.70 | 6,200 |
| 03:12 PM | $133.69 | Down $ -0.03 | $133.72 | $133.69 | 1,500 |
| 03:11 PM | $133.72 | Down $ -0.12 | $133.82 | $133.72 | 1,200 |
| 03:10 PM | $133.84 | Down $ -0.01 | $133.85 | $133.84 | 900 |
| 03:09 PM | $133.85 | Up $0.03 | $133.85 | $133.85 | 400 |
| 03:08 PM | $133.82 | Down $ -0.03 | $133.83 | $133.82 | 700 |
| 03:07 PM | $133.85 | Up $0.00 | $133.85 | $133.85 | 100 |
| 03:06 PM | $133.85 | Up $0.00 | $133.86 | $133.85 | 600 |
| 03:05 PM | $133.85 | Up $0.00 | $133.85 | $133.83 | 900 |
| 03:04 PM | $133.85 | Down $ -0.04 | $133.88 | $133.84 | 2,300 |
| 03:03 PM | $133.89 | Down $ -0.05 | $133.95 | $133.89 | 1,900 |
| 03:02 PM | $133.94 | Up $0.01 | $133.94 | $133.93 | 700 |
| 03:01 PM | $133.93 | Up $0.04 | $133.93 | $133.92 | 400 |
| 03:00 PM | $133.89 | Down $ -0.03 | $133.89 | $133.89 | 200 |
| 02:59 PM | $133.92 | Up $0.01 | $133.92 | $133.92 | 300 |
| 02:58 PM | $133.91 | Up $0.02 | $133.91 | $133.91 | 600 |
| 02:57 PM | $133.89 | Down $ -0.02 | $133.91 | $133.88 | 700 |
| 02:56 PM | $133.91 | Down $ -0.03 | $133.93 | $133.91 | 500 |
| 02:55 PM | $133.94 | Up $0.04 | $133.95 | $133.94 | 700 |
| 02:54 PM | $133.90 | Up $0.01 | $133.90 | $133.90 | 300 |
| 02:53 PM | $133.89 | Up $0.00 | $133.89 | $133.87 | 500 |
| 02:52 PM | $133.89 | Up $0.07 | $133.89 | $133.83 | 2,600 |
| 02:49 PM | $133.82 | Down $ -0.05 | $133.85 | $133.82 | 3,200 |
| 02:49 PM | $133.82 | Up $0.00 | $133.85 | $133.82 | 0 |
| 02:49 PM | $133.82 | Up $0.00 | $133.85 | $133.82 | 0 |
| 02:48 PM | $133.87 | Down $0.00 | $133.87 | $133.86 | 200 |
| 02:47 PM | $133.87 | Up $0.00 | $133.87 | $133.86 | 300 |
| 02:45 PM | $133.87 | Up $0.00 | $133.87 | $133.86 | 200 |
| 02:45 PM | $133.87 | Up $0.00 | $133.87 | $133.86 | 0 |
| 02:44 PM | $133.87 | Up $0.02 | $133.87 | $133.87 | 700 |
| 02:43 PM | $133.85 | Up $0.00 | $133.86 | $133.85 | 300 |
| 02:42 PM | $133.85 | Down $ -0.01 | $133.85 | $133.85 | 100 |
| 02:41 PM | $133.86 | Up $0.03 | $133.86 | $133.85 | 900 |
| 02:40 PM | $133.83 | Down $ -0.02 | $133.83 | $133.83 | 100 |
| 02:39 PM | $133.85 | Down $ -0.04 | $133.87 | $133.85 | 200 |
| 02:38 PM | $133.89 | Up $0.03 | $133.89 | $133.88 | 800 |
| 02:37 PM | $133.86 | Down $ -0.01 | $133.88 | $133.86 | 300 |
| 02:36 PM | $133.87 | Down $ -0.02 | $133.88 | $133.87 | 300 |
| 02:35 PM | $133.89 | Down $ -0.02 | $133.94 | $133.85 | 1,700 |
| 02:33 PM | $133.91 | Down $ -0.03 | $133.91 | $133.91 | 600 |
| 02:33 PM | $133.91 | Up $0.00 | $133.91 | $133.91 | 0 |
| 02:32 PM | $133.94 | Up $0.00 | $133.94 | $133.94 | 100 |
| 02:31 PM | $133.94 | Up $0.02 | $133.94 | $133.92 | 600 |
| 02:30 PM | $133.92 | Down $ -0.08 | $134.03 | $133.92 | 2,600 |
| 02:29 PM | $134.00 | Down $ -0.03 | $134.00 | $134.00 | 300 |
| 02:28 PM | $134.03 | Up $0.02 | $134.09 | $134.01 | 2,600 |
| 02:27 PM | $134.01 | Up $0.00 | $134.01 | $134.01 | 100 |
| 02:26 PM | $134.01 | Up $0.04 | $134.01 | $133.97 | 800 |
| 02:25 PM | $133.97 | Down $ -0.03 | $134.03 | $133.97 | 1,700 |
| 02:24 PM | $134.00 | Up $0.01 | $134.00 | $133.99 | 1,000 |
| 02:23 PM | $133.99 | Up $0.02 | $134.00 | $133.99 | 900 |
| 02:22 PM | $133.97 | Up $0.00 | $133.97 | $133.94 | 1,000 |
| 02:21 PM | $133.97 | Up $0.04 | $133.97 | $133.93 | 300 |
| 02:20 PM | $133.93 | Up $0.07 | $133.93 | $133.87 | 800 |
| 02:19 PM | $133.86 | Down $ -0.01 | $133.86 | $133.86 | 200 |
| 02:18 PM | $133.87 | Up $0.03 | $133.87 | $133.84 | 700 |
| 02:17 PM | $133.84 | Up $0.01 | $133.84 | $133.84 | 100 |
| 02:16 PM | $133.83 | Down $ -0.04 | $133.89 | $133.83 | 1,900 |
| 02:15 PM | $133.87 | Down $ -0.01 | $133.87 | $133.87 | 100 |
| 02:14 PM | $133.88 | Up $0.01 | $133.88 | $133.88 | 700 |
| 02:13 PM | $133.87 | Up $0.13 | $133.88 | $133.75 | 4,000 |
| 02:12 PM | $133.74 | Down $ -0.01 | $133.74 | $133.74 | 100 |
| 02:11 PM | $133.75 | Up $0.00 | $133.75 | $133.75 | 100 |
| 02:10 PM | $133.75 | Up $0.01 | $133.75 | $133.74 | 700 |
| 02:09 PM | $133.74 | Down $0.00 | $133.74 | $133.74 | 100 |
| 02:08 PM | $133.74 | Up $0.01 | $133.74 | $133.74 | 100 |
| 02:03 PM | $133.73 | Down $ -0.04 | $133.74 | $133.70 | 400 |
| 02:03 PM | $133.73 | Up $0.00 | $133.74 | $133.70 | 0 |
| 02:03 PM | $133.73 | Up $0.00 | $133.74 | $133.70 | 0 |
| 02:03 PM | $133.73 | Up $0.00 | $133.74 | $133.70 | 0 |
| 02:03 PM | $133.73 | Up $0.00 | $133.74 | $133.70 | 0 |
| 02:02 PM | $133.77 | Up $0.00 | $133.77 | $133.77 | 200 |
| 02:00 PM | $133.77 | Up $0.03 | $133.77 | $133.69 | 2,000 |
| 02:00 PM | $133.77 | Up $0.00 | $133.77 | $133.69 | 0 |
| 01:59 PM | $133.74 | Down $ -0.08 | $133.81 | $133.71 | 2,400 |
| 01:58 PM | $133.82 | Up $0.00 | $133.82 | $133.81 | 700 |
| 01:57 PM | $133.82 | Up $0.04 | $133.82 | $133.82 | 500 |
| 01:56 PM | $133.78 | Down $ -0.04 | $133.78 | $133.78 | 100 |
| 01:55 PM | $133.82 | Up $0.03 | $133.82 | $133.78 | 400 |
| 01:54 PM | $133.79 | Up $0.00 | $133.79 | $133.79 | 100 |
| 01:53 PM | $133.79 | Down $ -0.02 | $133.79 | $133.79 | 200 |
| 01:52 PM | $133.81 | Up $0.01 | $133.81 | $133.81 | 100 |
| 01:51 PM | $133.80 | Down $ -0.01 | $133.80 | $133.79 | 600 |
| 01:50 PM | $133.81 | Down $ -0.03 | $133.82 | $133.81 | 1,000 |
| 01:49 PM | $133.84 | Up $0.04 | $133.85 | $133.80 | 500 |
| 01:48 PM | $133.80 | Up $0.02 | $133.80 | $133.79 | 500 |
| 01:45 PM | $133.78 | Up $0.05 | $133.78 | $133.74 | 1,000 |
| 01:45 PM | $133.78 | Up $0.00 | $133.78 | $133.74 | 0 |
| 01:45 PM | $133.78 | Up $0.00 | $133.78 | $133.74 | 0 |
| 01:44 PM | $133.73 | Down $ -0.03 | $133.73 | $133.73 | 100 |
| 01:42 PM | $133.76 | Up $0.04 | $133.76 | $133.73 | 1,800 |
| 01:42 PM | $133.76 | Up $0.00 | $133.76 | $133.73 | 0 |
| 01:40 PM | $133.72 | Up $0.00 | $133.73 | $133.72 | 200 |
| 01:40 PM | $133.72 | Up $0.00 | $133.73 | $133.72 | 0 |
| 01:38 PM | $133.72 | Up $0.00 | $133.72 | $133.72 | 100 |
| 01:38 PM | $133.72 | Up $0.00 | $133.72 | $133.72 | 0 |
| 01:36 PM | $133.72 | Down $ -0.01 | $133.72 | $133.72 | 100 |
| 01:36 PM | $133.72 | Up $0.00 | $133.72 | $133.72 | 0 |
| 01:35 PM | $133.73 | Down $ -0.02 | $133.73 | $133.73 | 100 |
| 01:34 PM | $133.75 | Down $ -0.01 | $133.75 | $133.72 | 800 |
| 01:33 PM | $133.76 | Up $0.02 | $133.76 | $133.75 | 500 |
| 01:32 PM | $133.74 | Up $0.01 | $133.74 | $133.74 | 100 |
| 01:30 PM | $133.73 | Up $0.03 | $133.76 | $133.71 | 3,400 |
| 01:30 PM | $133.73 | Up $0.00 | $133.76 | $133.71 | 0 |
| 01:28 PM | $133.70 | Up $0.02 | $133.70 | $133.67 | 1,900 |
| 01:28 PM | $133.70 | Up $0.00 | $133.70 | $133.67 | 0 |
| 01:27 PM | $133.68 | Up $0.00 | $133.68 | $133.67 | 200 |
| 01:26 PM | $133.68 | Up $0.01 | $133.68 | $133.68 | 600 |
| 01:25 PM | $133.67 | Up $0.01 | $133.67 | $133.66 | 400 |
| 01:23 PM | $133.66 | Up $0.05 | $133.66 | $133.64 | 600 |
| 01:23 PM | $133.66 | Up $0.00 | $133.66 | $133.64 | 0 |
| 01:22 PM | $133.61 | Up $0.00 | $133.61 | $133.61 | 100 |
| 01:21 PM | $133.61 | Down $ -0.07 | $133.66 | $133.61 | 1,800 |
| 01:20 PM | $133.68 | Up $0.04 | $133.68 | $133.63 | 500 |
| 01:19 PM | $133.64 | Up $0.03 | $133.64 | $133.64 | 100 |
| 01:18 PM | $133.61 | Down $ -0.02 | $133.63 | $133.61 | 200 |
| 01:17 PM | $133.63 | Down $ -0.01 | $133.63 | $133.62 | 800 |
| 01:15 PM | $133.64 | Up $0.00 | $133.64 | $133.61 | 700 |
| 01:15 PM | $133.64 | Up $0.00 | $133.64 | $133.61 | 0 |
| 01:14 PM | $133.64 | Up $0.02 | $133.64 | $133.64 | 100 |
| 01:13 PM | $133.62 | Down $ -0.01 | $133.62 | $133.62 | 100 |
| 01:12 PM | $133.63 | Up $0.04 | $133.63 | $133.60 | 1,600 |
| 01:11 PM | $133.59 | Up $0.01 | $133.59 | $133.58 | 300 |
| 01:10 PM | $133.58 | Down $ -0.06 | $133.63 | $133.55 | 4,300 |
| 01:08 PM | $133.64 | Up $0.02 | $133.64 | $133.64 | 100 |
| 01:08 PM | $133.64 | Up $0.00 | $133.64 | $133.64 | 0 |
| 01:07 PM | $133.62 | Down $ -0.03 | $133.62 | $133.62 | 300 |
| 01:04 PM | $133.65 | Up $0.03 | $133.65 | $133.63 | 400 |
| 01:04 PM | $133.65 | Up $0.00 | $133.65 | $133.63 | 0 |
| 01:04 PM | $133.65 | Up $0.00 | $133.65 | $133.63 | 0 |
| 01:03 PM | $133.62 | Down $ -0.05 | $133.65 | $133.60 | 1,700 |
| 01:02 PM | $133.67 | Down $ -0.01 | $133.68 | $133.67 | 500 |
| 01:01 PM | $133.68 | Up $0.00 | $133.68 | $133.68 | 100 |
| 01:00 PM | $133.68 | Down $ -0.04 | $133.69 | $133.68 | 500 |
| 12:59 PM | $133.72 | Up $0.04 | $133.72 | $133.68 | 300 |
| 12:58 PM | $133.68 | Down $ -0.05 | $133.71 | $133.66 | 2,600 |
| 12:57 PM | $133.73 | Up $0.05 | $133.74 | $133.71 | 600 |
| 12:56 PM | $133.68 | Up $0.03 | $133.68 | $133.64 | 500 |
| 12:55 PM | $133.65 | Down $ -0.06 | $133.68 | $133.62 | 1,400 |
| 12:54 PM | $133.71 | Up $0.04 | $133.71 | $133.71 | 200 |
| 12:53 PM | $133.67 | Down $ -0.03 | $133.70 | $133.67 | 1,000 |
| 12:51 PM | $133.70 | Down $ -0.04 | $133.78 | $133.70 | 1,400 |
| 12:51 PM | $133.70 | Up $0.00 | $133.78 | $133.70 | 0 |
| 12:50 PM | $133.74 | Up $0.01 | $133.74 | $133.74 | 100 |
| 12:48 PM | $133.73 | Up $0.00 | $133.73 | $133.73 | 200 |
| 12:48 PM | $133.73 | Up $0.00 | $133.73 | $133.73 | 0 |
| 12:46 PM | $133.73 | Down $ -0.04 | $133.77 | $133.70 | 2,700 |
| 12:46 PM | $133.73 | Up $0.00 | $133.77 | $133.70 | 0 |
| 12:45 PM | $133.77 | Up $0.01 | $133.77 | $133.77 | 200 |
| 12:44 PM | $133.76 | Up $0.03 | $133.76 | $133.70 | 2,700 |
| 12:43 PM | $133.73 | Down $ -0.03 | $133.77 | $133.73 | 500 |
| 12:42 PM | $133.76 | Down $ -0.04 | $133.80 | $133.74 | 2,100 |
| 12:41 PM | $133.80 | Up $0.00 | $133.80 | $133.80 | 200 |
| 12:40 PM | $133.80 | Down $ -0.05 | $133.83 | $133.80 | 200 |
| 12:39 PM | $133.85 | Down $ -0.04 | $133.86 | $133.85 | 700 |
| 12:38 PM | $133.89 | Down $ -0.02 | $133.94 | $133.86 | 1,600 |
| 12:37 PM | $133.91 | Down $ -0.08 | $133.95 | $133.91 | 500 |
| 12:36 PM | $133.99 | Down $ -0.01 | $134.01 | $133.99 | 200 |
| 12:35 PM | $134.00 | Up $0.00 | $134.00 | $134.00 | 200 |
| 12:34 PM | $134.00 | Down $ -0.09 | $134.07 | $134.00 | 1,200 |
| 12:33 PM | $134.09 | Down $0.00 | $134.09 | $134.08 | 1,000 |
| 12:32 PM | $134.09 | Down $ -0.02 | $134.11 | $134.09 | 400 |
| 12:31 PM | $134.11 | Up $0.00 | $134.11 | $134.11 | 100 |
| 12:30 PM | $134.11 | Up $0.03 | $134.12 | $134.09 | 1,000 |
| 12:29 PM | $134.08 | Up $0.02 | $134.08 | $134.06 | 600 |
| 12:27 PM | $134.06 | Up $0.04 | $134.06 | $134.05 | 400 |
| 12:27 PM | $134.06 | Up $0.00 | $134.06 | $134.05 | 0 |
| 12:26 PM | $134.02 | Down $ -0.01 | $134.04 | $134.00 | 800 |
| 12:25 PM | $134.03 | Up $0.01 | $134.03 | $134.03 | 100 |
| 12:24 PM | $134.02 | Down $ -0.01 | $134.02 | $134.00 | 400 |
| 12:21 PM | $134.03 | Up $0.02 | $134.03 | $134.00 | 600 |
| 12:21 PM | $134.03 | Up $0.00 | $134.03 | $134.00 | 0 |
| 12:21 PM | $134.03 | Up $0.00 | $134.03 | $134.00 | 0 |
| 12:20 PM | $134.01 | Down $ -0.02 | $134.03 | $133.97 | 1,400 |
| 12:18 PM | $134.03 | Up $0.01 | $134.03 | $133.99 | 800 |
| 12:18 PM | $134.03 | Up $0.00 | $134.03 | $133.99 | 0 |
| 12:17 PM | $134.02 | Up $0.04 | $134.02 | $134.00 | 2,000 |
| 12:16 PM | $133.98 | Down $ -0.02 | $134.02 | $133.98 | 2,800 |
| 12:15 PM | $134.00 | Up $0.09 | $134.00 | $133.92 | 2,200 |
| 12:13 PM | $133.91 | Up $0.05 | $133.91 | $133.87 | 500 |
| 12:13 PM | $133.91 | Up $0.00 | $133.91 | $133.87 | 0 |
| 12:12 PM | $133.86 | Up $0.01 | $133.86 | $133.86 | 100 |
| 12:11 PM | $133.86 | Up $0.03 | $133.86 | $133.83 | 600 |
| 12:10 PM | $133.82 | Up $0.00 | $133.82 | $133.82 | 100 |
| 12:09 PM | $133.82 | Up $0.02 | $133.82 | $133.82 | 100 |
| 12:08 PM | $133.80 | Up $0.02 | $133.80 | $133.80 | 100 |
| 12:07 PM | $133.78 | Up $0.01 | $133.78 | $133.78 | 100 |
| 12:06 PM | $133.77 | Down $ -0.02 | $133.82 | $133.77 | 800 |
| 12:05 PM | $133.79 | Down $ -0.05 | $133.87 | $133.73 | 2,700 |
| 12:03 PM | $133.84 | Up $0.03 | $133.84 | $133.83 | 200 |
| 12:03 PM | $133.84 | Up $0.00 | $133.84 | $133.83 | 0 |
| 12:02 PM | $133.81 | Up $0.04 | $133.81 | $133.80 | 800 |
| 12:01 PM | $133.77 | Down $ -0.04 | $133.82 | $133.77 | 900 |
| 12:00 PM | $133.81 | Up $0.00 | $133.81 | $133.81 | 200 |
| 11:59 AM | $133.81 | Up $0.00 | $133.81 | $133.81 | 100 |
| 11:58 AM | $133.81 | Up $0.06 | $133.81 | $133.77 | 2,300 |
| 11:57 AM | $133.75 | Up $0.03 | $133.75 | $133.75 | 100 |
| 11:56 AM | $133.72 | Up $0.02 | $133.74 | $133.71 | 1,200 |
| 11:55 AM | $133.70 | Down $ -0.02 | $133.70 | $133.70 | 100 |
| 11:54 AM | $133.72 | Up $0.03 | $133.72 | $133.72 | 200 |
| 11:53 AM | $133.69 | Up $0.01 | $133.69 | $133.66 | 400 |
| 11:52 AM | $133.68 | Down $ -0.07 | $133.72 | $133.68 | 400 |
| 11:51 AM | $133.75 | Down $ -0.02 | $133.75 | $133.75 | 100 |
| 11:50 AM | $133.77 | Up $0.00 | $133.79 | $133.77 | 1,100 |
| 11:49 AM | $133.77 | Up $0.00 | $133.77 | $133.77 | 100 |
| 11:48 AM | $133.77 | Up $0.04 | $133.78 | $133.76 | 600 |
| 11:47 AM | $133.73 | Down $ -0.01 | $133.74 | $133.72 | 600 |
| 11:45 AM | $133.74 | Up $0.02 | $133.75 | $133.74 | 300 |
| 11:45 AM | $133.74 | Up $0.00 | $133.75 | $133.74 | 0 |
| 11:44 AM | $133.72 | Up $0.00 | $133.76 | $133.72 | 700 |
| 11:43 AM | $133.72 | Up $0.01 | $133.72 | $133.72 | 100 |
| 11:42 AM | $133.71 | Up $0.01 | $133.71 | $133.71 | 200 |
| 11:41 AM | $133.70 | Up $0.05 | $133.70 | $133.63 | 400 |
| 11:40 AM | $133.65 | Up $0.03 | $133.65 | $133.55 | 4,900 |
| 11:39 AM | $133.62 | Down $ -0.12 | $133.71 | $133.62 | 12,700 |
| 11:38 AM | $133.74 | Down $ -0.04 | $133.76 | $133.74 | 2,000 |
| 11:36 AM | $133.78 | Down $0.00 | $133.78 | $133.76 | 700 |
| 11:36 AM | $133.78 | Up $0.00 | $133.78 | $133.76 | 0 |
| 11:35 AM | $133.79 | Up $0.03 | $133.79 | $133.79 | 100 |
| 11:34 AM | $133.75 | Up $0.07 | $133.75 | $133.72 | 400 |
| 11:33 AM | $133.68 | Down $ -0.04 | $133.72 | $133.68 | 400 |
| 11:32 AM | $133.72 | Down $ -0.06 | $133.75 | $133.71 | 600 |
| 11:31 AM | $133.78 | Down $ -0.02 | $133.78 | $133.78 | 600 |
| 11:30 AM | $133.80 | Down $ -0.01 | $133.82 | $133.80 | 400 |
| 11:29 AM | $133.81 | Up $0.05 | $133.81 | $133.78 | 1,000 |
| 11:28 AM | $133.76 | Down $ -0.13 | $133.86 | $133.76 | 1,400 |
| 11:27 AM | $133.89 | Up $0.00 | $133.90 | $133.86 | 1,100 |
| 11:26 AM | $133.89 | Up $0.00 | $133.89 | $133.89 | 800 |
| 11:25 AM | $133.89 | Down $ -0.02 | $133.89 | $133.88 | 400 |
| 11:23 AM | $133.91 | Down $ -0.13 | $134.01 | $133.91 | 1,300 |
| 11:23 AM | $133.91 | Up $0.00 | $134.01 | $133.91 | 0 |
| 11:22 AM | $134.04 | Up $0.02 | $134.07 | $134.03 | 3,300 |
| 11:21 AM | $134.02 | Up $0.05 | $134.04 | $133.97 | 600 |
| 11:20 AM | $133.97 | Down $ -0.05 | $134.00 | $133.97 | 800 |
| 11:19 AM | $134.02 | Down $ -0.04 | $134.02 | $134.00 | 600 |
| 11:18 AM | $134.06 | Down $ -0.03 | $134.09 | $134.05 | 500 |
| 11:17 AM | $134.09 | Up $0.00 | $134.09 | $134.08 | 700 |
| 11:16 AM | $134.09 | Down $ -0.02 | $134.11 | $134.09 | 400 |
| 11:14 AM | $134.11 | Down $ -0.02 | $134.13 | $134.11 | 400 |
| 11:14 AM | $134.11 | Up $0.00 | $134.13 | $134.11 | 0 |
| 11:13 AM | $134.13 | Down $ -0.03 | $134.18 | $134.13 | 1,900 |
| 11:12 AM | $134.16 | Down $ -0.09 | $134.25 | $134.14 | 1,500 |
| 11:11 AM | $134.25 | Up $0.02 | $134.25 | $134.25 | 100 |
| 11:10 AM | $134.23 | Up $0.05 | $134.23 | $134.23 | 100 |
| 11:08 AM | $134.18 | Down $ -0.09 | $134.27 | $134.11 | 4,700 |
| 11:08 AM | $134.18 | Up $0.00 | $134.27 | $134.11 | 0 |
| 11:07 AM | $134.27 | Down $ -0.01 | $134.27 | $134.27 | 300 |
| 11:06 AM | $134.28 | Up $0.03 | $134.32 | $134.25 | 2,600 |
| 11:05 AM | $134.25 | Up $0.09 | $134.25 | $134.19 | 7,400 |
| 11:04 AM | $134.16 | Up $0.01 | $134.16 | $134.16 | 100 |
| 11:03 AM | $134.15 | Up $0.07 | $134.16 | $134.10 | 1,200 |
| 11:02 AM | $134.08 | Up $0.00 | $134.09 | $134.08 | 500 |
| 11:01 AM | $134.08 | Down $ -0.05 | $134.16 | $134.07 | 6,800 |
| 11:00 AM | $134.13 | Up $0.08 | $134.15 | $134.08 | 2,100 |
| 10:59 AM | $134.05 | Down $ -0.03 | $134.07 | $133.97 | 1,700 |
| 10:58 AM | $134.08 | Up $0.04 | $134.10 | $134.05 | 1,500 |
| 10:57 AM | $134.04 | Up $0.00 | $134.04 | $134.02 | 900 |
| 10:56 AM | $134.04 | Down $ -0.02 | $134.04 | $134.04 | 100 |
| 10:55 AM | $134.06 | Up $0.01 | $134.07 | $134.06 | 300 |
| 10:54 AM | $134.05 | Up $0.05 | $134.05 | $134.02 | 1,300 |
| 10:53 AM | $134.00 | Up $0.00 | $134.00 | $134.00 | 200 |
| 10:52 AM | $134.00 | Up $0.00 | $134.00 | $134.00 | 900 |
| 10:50 AM | $134.00 | Up $0.00 | $134.00 | $133.99 | 1,200 |
| 10:50 AM | $134.00 | Up $0.00 | $134.00 | $133.99 | 0 |
| 10:49 AM | $134.00 | Down $ -0.06 | $134.06 | $134.00 | 900 |
| 10:47 AM | $134.06 | Up $0.02 | $134.06 | $134.06 | 200 |
| 10:47 AM | $134.06 | Up $0.00 | $134.06 | $134.06 | 0 |
| 10:45 AM | $134.04 | Down $ -0.04 | $134.06 | $134.04 | 1,300 |
| 10:45 AM | $134.04 | Up $0.00 | $134.06 | $134.04 | 0 |
| 10:44 AM | $134.08 | Up $0.00 | $134.08 | $134.08 | 600 |
| 10:43 AM | $134.08 | Up $0.02 | $134.08 | $134.07 | 400 |
| 10:42 AM | $134.06 | Up $0.05 | $134.06 | $134.03 | 200 |
| 10:41 AM | $134.01 | Down $ -0.01 | $134.02 | $133.99 | 800 |
| 10:40 AM | $134.02 | Down $ -0.09 | $134.10 | $134.02 | 2,200 |
| 10:39 AM | $134.11 | Down $ -0.04 | $134.14 | $134.11 | 2,900 |
| 10:38 AM | $134.15 | Up $0.06 | $134.15 | $134.15 | 300 |
| 10:37 AM | $134.09 | Down $ -0.03 | $134.13 | $134.07 | 2,000 |
| 10:36 AM | $134.12 | Up $0.03 | $134.12 | $134.12 | 300 |
| 10:35 AM | $134.09 | Up $0.10 | $134.09 | $133.97 | 5,800 |
| 10:34 AM | $133.99 | Down $ -0.01 | $134.02 | $133.96 | 4,000 |
| 10:33 AM | $134.00 | Up $0.04 | $134.01 | $133.96 | 7,200 |
| 10:32 AM | $133.96 | Up $0.17 | $133.96 | $133.75 | 4,300 |
| 10:31 AM | $133.79 | Up $0.01 | $133.80 | $133.79 | 200 |
| 10:30 AM | $133.78 | Down $ -0.06 | $133.82 | $133.75 | 2,000 |
| 10:29 AM | $133.84 | Down $ -0.04 | $133.85 | $133.82 | 900 |
| 10:28 AM | $133.88 | Down $ -0.01 | $133.91 | $133.88 | 1,000 |
| 10:27 AM | $133.89 | Down $ -0.03 | $133.93 | $133.89 | 900 |
| 10:26 AM | $133.92 | Up $0.02 | $133.92 | $133.92 | 100 |
| 10:25 AM | $133.90 | Up $0.03 | $133.91 | $133.86 | 1,700 |
| 10:24 AM | $133.87 | Down $ -0.04 | $133.91 | $133.85 | 3,500 |
| 10:23 AM | $133.91 | Down $ -0.04 | $133.93 | $133.87 | 1,600 |
| 10:22 AM | $133.95 | Down $ -0.02 | $133.98 | $133.94 | 2,100 |
| 10:21 AM | $133.97 | Up $0.18 | $133.97 | $133.79 | 10,800 |
| 10:20 AM | $133.79 | Up $0.11 | $133.79 | $133.72 | 500 |
| 10:19 AM | $133.68 | Up $0.00 | $133.75 | $133.65 | 3,200 |
| 10:18 AM | $133.68 | Up $0.01 | $133.72 | $133.63 | 3,700 |
| 10:17 AM | $133.67 | Down $ -0.02 | $133.74 | $133.65 | 2,000 |
| 10:16 AM | $133.69 | Down $ -0.02 | $133.71 | $133.69 | 200 |
| 10:15 AM | $133.71 | Down $ -0.04 | $133.79 | $133.71 | 1,600 |
| 10:14 AM | $133.75 | Up $0.07 | $133.75 | $133.69 | 300 |
| 10:13 AM | $133.68 | Up $0.04 | $133.72 | $133.67 | 3,100 |
| 10:12 AM | $133.64 | Up $0.03 | $133.64 | $133.54 | 2,000 |
| 10:11 AM | $133.61 | Down $ -0.11 | $133.74 | $133.60 | 2,100 |
| 10:10 AM | $133.72 | Down $ -0.06 | $133.76 | $133.71 | 14,700 |
| 10:09 AM | $133.78 | Up $0.02 | $133.78 | $133.76 | 600 |
| 10:08 AM | $133.76 | Up $0.03 | $133.76 | $133.72 | 1,200 |
| 10:07 AM | $133.73 | Down $ -0.08 | $133.80 | $133.66 | 4,400 |
| 10:06 AM | $133.81 | Down $ -0.03 | $133.83 | $133.81 | 500 |
| 10:05 AM | $133.84 | Down $ -0.01 | $133.87 | $133.84 | 800 |
| 10:04 AM | $133.85 | Up $0.02 | $133.85 | $133.85 | 300 |
| 10:03 AM | $133.83 | Up $0.04 | $133.84 | $133.79 | 3,300 |
| 10:02 AM | $133.79 | Down $ -0.06 | $133.87 | $133.72 | 9,700 |
| 10:01 AM | $133.85 | Down $ -0.09 | $133.94 | $133.85 | 3,500 |
| 10:00 AM | $133.94 | Down $ -0.05 | $133.96 | $133.94 | 500 |
| 09:59 AM | $133.99 | Up $0.14 | $133.99 | $133.89 | 2,100 |
| 09:58 AM | $133.85 | Down $ -0.07 | $133.89 | $133.85 | 300 |
| 09:57 AM | $133.92 | Down $ -0.02 | $133.95 | $133.91 | 500 |
| 09:56 AM | $133.94 | Up $0.00 | $133.94 | $133.91 | 400 |
| 09:55 AM | $133.94 | Down $ -0.02 | $133.95 | $133.81 | 1,600 |
| 09:54 AM | $133.96 | Up $0.03 | $133.97 | $133.96 | 300 |
| 09:53 AM | $133.93 | Down $ -0.01 | $133.93 | $133.93 | 100 |
| 09:52 AM | $133.94 | Up $0.00 | $133.95 | $133.88 | 1,400 |
| 09:51 AM | $133.94 | Down $ -0.03 | $133.98 | $133.94 | 400 |
| 09:50 AM | $133.97 | Down $ -0.07 | $134.02 | $133.97 | 2,100 |
| 09:49 AM | $134.04 | Up $0.06 | $134.04 | $134.00 | 400 |
| 09:48 AM | $133.98 | Up $0.06 | $133.98 | $133.90 | 2,200 |
| 09:47 AM | $133.92 | Down $ -0.01 | $133.92 | $133.92 | 100 |
| 09:46 AM | $133.93 | Up $0.02 | $133.97 | $133.91 | 1,300 |
| 09:45 AM | $133.91 | Down $ -0.15 | $134.13 | $133.91 | 9,900 |
| 09:44 AM | $134.06 | Up $0.11 | $134.06 | $133.96 | 1,800 |
| 09:43 AM | $133.95 | Up $0.02 | $133.95 | $133.89 | 1,000 |
| 09:41 AM | $133.93 | Down $ -0.01 | $134.00 | $133.93 | 400 |
| 09:41 AM | $133.93 | Up $0.00 | $134.00 | $133.93 | 0 |
| 09:40 AM | $133.94 | Down $ -0.11 | $134.07 | $133.94 | 2,000 |
| 09:39 AM | $134.05 | Up $0.13 | $134.06 | $133.94 | 6,300 |
| 09:38 AM | $133.92 | Down $ -0.07 | $133.99 | $133.92 | 400 |
| 09:37 AM | $133.99 | Down $ -0.01 | $133.99 | $133.94 | 600 |
| 09:36 AM | $134.00 | Up $0.22 | $134.00 | $133.99 | 300 |
| 09:34 AM | $133.78 | Up $0.04 | $133.81 | $133.78 | 400 |
| 09:34 AM | $133.78 | Up $0.00 | $133.81 | $133.78 | 0 |
| 09:33 AM | $133.74 | Up $0.24 | $133.74 | $133.44 | 1,400 |
| 09:32 AM | $133.50 | Down $ -0.19 | $133.65 | $133.41 | 2,400 |
| 09:31 AM | $133.69 | Down $ -0.32 | $133.93 | $133.69 | 4,000 |
| 09:30 AM | $134.01 | Up $0.51 | $134.12 | $134.01 | 7,100 |
| Previous close | $133.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/06/2025 | $133.80 | $133.81 | $134.12 | $133.55 | 1,208,800 |
| 05/06/2025 | $133.50 | $134.09 | $134.23 | $133.49 | 1,593,200 |
| 04/06/2025 | $134.39 | $133.60 | $134.43 | $133.38 | 1,396,800 |
| 03/06/2025 | $134.26 | $134.35 | $135.12 | $133.96 | 1,457,200 |
| 02/06/2025 | $133.59 | $132.96 | $133.71 | $132.72 | 1,021,400 |
| 30/05/2025 | $135.07 | $134.65 | $135.45 | $134.24 | 2,649,500 |
| 29/05/2025 | $133.57 | $133.15 | $133.87 | $133.00 | 2,114,800 |
| 28/05/2025 | $134.29 | $133.85 | $134.97 | $133.80 | 1,723,200 |
| 27/05/2025 | $129.36 | $129.15 | $129.43 | $128.78 | 2,552,400 |
| 26/05/2025 | $128.87 | $129.37 | $129.41 | $128.85 | 255,600 |
| 23/05/2025 | $129.13 | $128.58 | $129.19 | $128.44 | 653,900 |
| 22/05/2025 | $128.29 | $129.24 | $129.53 | $128.17 | 1,475,400 |
| 21/05/2025 | $129.18 | $128.87 | $129.35 | $128.65 | 1,736,000 |
| 20/05/2025 | $128.32 | $128.77 | $128.80 | $128.12 | 1,013,500 |
| 16/05/2025 | $128.60 | $128.16 | $128.74 | $128.13 | 833,500 |
| 15/05/2025 | $127.64 | $127.44 | $127.72 | $127.38 | 1,229,800 |
| 14/05/2025 | $126.11 | $126.43 | $126.64 | $126.01 | 1,533,900 |
| 13/05/2025 | $126.21 | $126.20 | $126.32 | $125.64 | 851,800 |
| 12/05/2025 | $126.02 | $125.82 | $126.65 | $125.74 | 1,208,100 |
| 09/05/2025 | $124.98 | $124.91 | $125.00 | $124.49 | 1,787,800 |
| 08/05/2025 | $124.34 | $123.97 | $124.75 | $123.95 | 880,800 |
| 07/05/2025 | $123.70 | $123.86 | $124.01 | $123.28 | 904,000 |
| 06/05/2025 | $122.48 | $123.01 | $123.01 | $122.17 | 1,017,600 |
| 05/05/2025 | $122.46 | $122.50 | $122.74 | $122.28 | 433,400 |
| 02/05/2025 | $122.00 | $121.80 | $122.25 | $121.61 | 830,000 |
| 01/05/2025 | $121.09 | $120.56 | $121.56 | $120.34 | 657,100 |
| 30/04/2025 | $121.08 | $119.73 | $121.25 | $119.48 | 1,996,900 |
| 29/04/2025 | $120.23 | $119.68 | $120.42 | $119.61 | 1,496,500 |
| 28/04/2025 | $119.39 | $119.49 | $119.50 | $118.92 | 2,400,200 |
| 25/04/2025 | $118.73 | $117.65 | $118.77 | $117.65 | 1,535,700 |
Graphs are not available, please refer to the detailed table