Find a quote
NATIONAL BANK OF CANADA
121.09 Up 0.01 (0.01 %)
Delayed : 2025/05/01 17:40:00
- Previous close $121.08
- Opening $120.84
- Today High $121.56
- Today Low $120.34
- Price Bid $121.01
- Price Ask $121.01
- 52 Weeks High $141.15
- 52 Weeks Low $105.43
- Size Bid 1
- Size Ask 2
- Volume 830,217
Fundamentals
- P/E Ratio : 11.14
- Earnings/Share : 3.49
- Dividends/Share : $1.14
- Current Div. Yield : 3.77
- Market Cap (M) : 47,372.35
- Shares Out (M) : 391.22
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $121.09 | Up $0.00 | $121.09 | $121.09 | 195,400 |
| 03:59 PM | $121.09 | Up $0.01 | $121.11 | $121.06 | 20,500 |
| 03:58 PM | $121.09 | Up $0.02 | $121.12 | $121.07 | 9,900 |
| 03:57 PM | $121.07 | Down $ -0.01 | $121.12 | $121.07 | 7,800 |
| 03:56 PM | $121.08 | Down $ -0.03 | $121.14 | $121.04 | 23,000 |
| 03:55 PM | $121.11 | Down $ -0.06 | $121.14 | $121.01 | 10,600 |
| 03:54 PM | $121.17 | Down $ -0.08 | $121.24 | $121.13 | 9,500 |
| 03:53 PM | $121.25 | Up $0.04 | $121.26 | $121.21 | 6,300 |
| 03:52 PM | $121.21 | Down $ -0.04 | $121.23 | $121.17 | 11,200 |
| 03:51 PM | $121.25 | Up $0.06 | $121.27 | $121.18 | 6,100 |
| 03:50 PM | $121.18 | Down $ -0.20 | $121.40 | $121.18 | 10,600 |
| 03:49 PM | $121.38 | Up $0.05 | $121.38 | $121.34 | 1,000 |
| 03:48 PM | $121.34 | Up $0.00 | $121.35 | $121.32 | 2,500 |
| 03:47 PM | $121.33 | Up $0.00 | $121.36 | $121.32 | 1,800 |
| 03:46 PM | $121.33 | Up $0.03 | $121.33 | $121.20 | 4,500 |
| 03:45 PM | $121.30 | Up $0.04 | $121.31 | $121.26 | 2,200 |
| 03:44 PM | $121.26 | Down $ -0.04 | $121.30 | $121.26 | 2,800 |
| 03:43 PM | $121.30 | Up $0.01 | $121.32 | $121.30 | 2,400 |
| 03:42 PM | $121.29 | Down $ -0.05 | $121.33 | $121.29 | 1,200 |
| 03:41 PM | $121.34 | Down $ -0.01 | $121.34 | $121.33 | 1,500 |
| 03:40 PM | $121.35 | Down $ -0.01 | $121.35 | $121.32 | 1,100 |
| 03:39 PM | $121.36 | Up $0.00 | $121.36 | $121.36 | 200 |
| 03:38 PM | $121.36 | Up $0.03 | $121.36 | $121.36 | 200 |
| 03:37 PM | $121.33 | Down $ -0.03 | $121.38 | $121.32 | 1,400 |
| 03:36 PM | $121.37 | Down $ -0.03 | $121.37 | $121.36 | 2,500 |
| 03:35 PM | $121.39 | Down $ -0.01 | $121.43 | $121.36 | 5,800 |
| 03:34 PM | $121.40 | Up $0.01 | $121.40 | $121.37 | 1,000 |
| 03:33 PM | $121.39 | Up $0.00 | $121.39 | $121.36 | 1,200 |
| 03:32 PM | $121.39 | Up $0.04 | $121.39 | $121.39 | 700 |
| 03:31 PM | $121.35 | Down $ -0.05 | $121.40 | $121.35 | 1,500 |
| 03:30 PM | $121.40 | Up $0.00 | $121.42 | $121.38 | 4,400 |
| 03:29 PM | $121.39 | Down $ -0.02 | $121.40 | $121.38 | 1,700 |
| 03:28 PM | $121.41 | Up $0.03 | $121.42 | $121.39 | 2,700 |
| 03:27 PM | $121.38 | Down $ -0.08 | $121.50 | $121.38 | 6,100 |
| 03:26 PM | $121.46 | Down $ -0.07 | $121.56 | $121.46 | 3,900 |
| 03:25 PM | $121.53 | Up $0.09 | $121.53 | $121.43 | 1,900 |
| 03:24 PM | $121.44 | Up $0.03 | $121.48 | $121.44 | 700 |
| 03:23 PM | $121.41 | Down $ -0.01 | $121.45 | $121.41 | 1,300 |
| 03:22 PM | $121.42 | Up $0.00 | $121.43 | $121.38 | 3,400 |
| 03:21 PM | $121.42 | Up $0.07 | $121.44 | $121.39 | 2,800 |
| 03:20 PM | $121.35 | Up $0.05 | $121.38 | $121.32 | 4,400 |
| 03:19 PM | $121.30 | Down $ -0.02 | $121.32 | $121.30 | 1,000 |
| 03:18 PM | $121.32 | Down $ -0.02 | $121.34 | $121.30 | 4,000 |
| 03:17 PM | $121.33 | Down $ -0.04 | $121.37 | $121.33 | 2,700 |
| 03:16 PM | $121.37 | Up $0.02 | $121.42 | $121.37 | 3,000 |
| 03:15 PM | $121.35 | Up $0.02 | $121.37 | $121.33 | 1,300 |
| 03:14 PM | $121.33 | Up $0.00 | $121.33 | $121.31 | 800 |
| 03:13 PM | $121.33 | Up $0.05 | $121.33 | $121.30 | 500 |
| 03:12 PM | $121.28 | Down $ -0.02 | $121.30 | $121.28 | 400 |
| 03:11 PM | $121.30 | Down $ -0.05 | $121.31 | $121.29 | 800 |
| 03:10 PM | $121.35 | Up $0.07 | $121.35 | $121.26 | 1,200 |
| 03:09 PM | $121.28 | Down $ -0.02 | $121.32 | $121.28 | 900 |
| 03:08 PM | $121.30 | Down $ -0.02 | $121.32 | $121.29 | 1,500 |
| 03:07 PM | $121.32 | Up $0.02 | $121.32 | $121.32 | 200 |
| 03:06 PM | $121.30 | Up $0.01 | $121.32 | $121.18 | 5,300 |
| 03:05 PM | $121.29 | Up $0.05 | $121.29 | $121.23 | 1,000 |
| 03:04 PM | $121.24 | Up $0.03 | $121.24 | $121.22 | 500 |
| 03:03 PM | $121.21 | Up $0.02 | $121.21 | $121.18 | 200 |
| 03:02 PM | $121.19 | Up $0.01 | $121.19 | $121.14 | 600 |
| 03:01 PM | $121.18 | Up $0.06 | $121.18 | $121.13 | 1,000 |
| 03:00 PM | $121.12 | Down $ -0.02 | $121.12 | $121.12 | 100 |
| 02:59 PM | $121.14 | Up $0.03 | $121.14 | $121.11 | 400 |
| 02:58 PM | $121.11 | Down $ -0.03 | $121.14 | $121.11 | 500 |
| 02:57 PM | $121.14 | Down $ -0.04 | $121.18 | $121.14 | 600 |
| 02:56 PM | $121.18 | Up $0.01 | $121.18 | $121.18 | 200 |
| 02:55 PM | $121.17 | Down $ -0.02 | $121.22 | $121.12 | 1,600 |
| 02:54 PM | $121.19 | Down $ -0.01 | $121.22 | $121.19 | 500 |
| 02:53 PM | $121.20 | Up $0.01 | $121.26 | $121.17 | 1,900 |
| 02:52 PM | $121.19 | Down $ -0.01 | $121.22 | $121.18 | 600 |
| 02:51 PM | $121.20 | Down $ -0.01 | $121.24 | $121.19 | 900 |
| 02:50 PM | $121.21 | Up $0.02 | $121.23 | $121.19 | 1,100 |
| 02:49 PM | $121.19 | Up $0.03 | $121.22 | $121.16 | 1,100 |
| 02:48 PM | $121.16 | Down $ -0.07 | $121.23 | $121.16 | 1,500 |
| 02:47 PM | $121.23 | Up $0.01 | $121.24 | $121.19 | 400 |
| 02:46 PM | $121.22 | Up $0.00 | $121.24 | $121.22 | 800 |
| 02:45 PM | $121.22 | Up $0.05 | $121.22 | $121.18 | 1,600 |
| 02:44 PM | $121.17 | Up $0.02 | $121.18 | $121.14 | 300 |
| 02:43 PM | $121.15 | Down $ -0.06 | $121.19 | $121.08 | 2,200 |
| 02:42 PM | $121.21 | Down $ -0.02 | $121.25 | $121.15 | 1,500 |
| 02:41 PM | $121.23 | Down $ -0.05 | $121.26 | $121.22 | 500 |
| 02:40 PM | $121.27 | Up $0.00 | $121.27 | $121.22 | 1,200 |
| 02:39 PM | $121.27 | Up $0.04 | $121.28 | $121.23 | 900 |
| 02:38 PM | $121.23 | Up $0.02 | $121.25 | $121.22 | 1,000 |
| 02:37 PM | $121.21 | Up $0.04 | $121.23 | $121.08 | 3,200 |
| 02:36 PM | $121.17 | Down $ -0.11 | $121.28 | $121.10 | 3,700 |
| 02:35 PM | $121.28 | Up $0.00 | $121.30 | $121.27 | 1,000 |
| 02:34 PM | $121.28 | Up $0.05 | $121.28 | $121.21 | 1,900 |
| 02:33 PM | $121.23 | Up $0.01 | $121.23 | $121.21 | 800 |
| 02:32 PM | $121.22 | Up $0.07 | $121.22 | $121.21 | 800 |
| 02:31 PM | $121.15 | Up $0.00 | $121.15 | $121.15 | 100 |
| 02:30 PM | $121.15 | Up $0.02 | $121.16 | $121.14 | 900 |
| 02:29 PM | $121.13 | Up $0.07 | $121.14 | $121.11 | 500 |
| 02:27 PM | $121.06 | Up $0.00 | $121.06 | $121.04 | 600 |
| 02:27 PM | $121.06 | Up $0.00 | $121.06 | $121.04 | 0 |
| 02:26 PM | $121.06 | Down $ -0.03 | $121.11 | $121.05 | 700 |
| 02:25 PM | $121.09 | Down $ -0.02 | $121.10 | $121.09 | 200 |
| 02:24 PM | $121.11 | Down $ -0.02 | $121.16 | $121.11 | 1,100 |
| 02:23 PM | $121.13 | Up $0.04 | $121.13 | $121.12 | 800 |
| 02:22 PM | $121.09 | Up $0.08 | $121.10 | $121.02 | 1,700 |
| 02:21 PM | $121.01 | Up $0.05 | $121.03 | $120.99 | 700 |
| 02:20 PM | $120.96 | Down $ -0.03 | $120.98 | $120.95 | 1,400 |
| 02:19 PM | $120.99 | Up $0.01 | $120.99 | $120.99 | 200 |
| 02:17 PM | $120.98 | Down $ -0.03 | $120.99 | $120.98 | 400 |
| 02:17 PM | $120.98 | Up $0.00 | $120.99 | $120.98 | 0 |
| 02:15 PM | $121.01 | Down $ -0.03 | $121.01 | $121.00 | 900 |
| 02:15 PM | $121.01 | Up $0.00 | $121.01 | $121.00 | 0 |
| 02:14 PM | $121.04 | Up $0.10 | $121.04 | $120.95 | 1,300 |
| 02:13 PM | $120.94 | Up $0.01 | $120.94 | $120.94 | 200 |
| 02:12 PM | $120.93 | Up $0.02 | $120.93 | $120.92 | 200 |
| 02:11 PM | $120.91 | Up $0.01 | $120.91 | $120.91 | 300 |
| 02:10 PM | $120.90 | Down $ -0.01 | $120.90 | $120.90 | 100 |
| 02:09 PM | $120.91 | Up $0.02 | $120.91 | $120.91 | 100 |
| 02:08 PM | $120.89 | Down $ -0.01 | $120.89 | $120.84 | 600 |
| 02:05 PM | $120.90 | Down $ -0.04 | $120.95 | $120.90 | 700 |
| 02:05 PM | $120.90 | Up $0.00 | $120.95 | $120.90 | 0 |
| 02:05 PM | $120.90 | Up $0.00 | $120.95 | $120.90 | 0 |
| 02:04 PM | $120.94 | Up $0.06 | $120.96 | $120.92 | 600 |
| 02:03 PM | $120.88 | Up $0.07 | $120.92 | $120.86 | 900 |
| 02:02 PM | $120.81 | Down $ -0.12 | $120.90 | $120.81 | 2,800 |
| 02:01 PM | $120.93 | Up $0.01 | $120.93 | $120.92 | 200 |
| 02:00 PM | $120.92 | Up $0.06 | $120.93 | $120.89 | 1,200 |
| 01:59 PM | $120.86 | Up $0.01 | $120.87 | $120.86 | 600 |
| 01:58 PM | $120.85 | Up $0.02 | $120.85 | $120.85 | 200 |
| 01:57 PM | $120.83 | Up $0.02 | $120.84 | $120.80 | 700 |
| 01:56 PM | $120.81 | Up $0.01 | $120.82 | $120.77 | 1,500 |
| 01:52 PM | $120.80 | Down $ -0.04 | $120.81 | $120.80 | 500 |
| 01:52 PM | $120.80 | Up $0.00 | $120.81 | $120.80 | 0 |
| 01:52 PM | $120.80 | Up $0.00 | $120.81 | $120.80 | 0 |
| 01:52 PM | $120.80 | Up $0.00 | $120.81 | $120.80 | 0 |
| 01:51 PM | $120.84 | Down $ -0.01 | $120.85 | $120.83 | 300 |
| 01:50 PM | $120.85 | Up $0.09 | $120.85 | $120.79 | 1,300 |
| 01:48 PM | $120.76 | Down $ -0.06 | $120.80 | $120.76 | 400 |
| 01:48 PM | $120.76 | Up $0.00 | $120.80 | $120.76 | 0 |
| 01:47 PM | $120.82 | Down $ -0.03 | $120.82 | $120.82 | 200 |
| 01:46 PM | $120.85 | Up $0.01 | $120.86 | $120.85 | 900 |
| 01:45 PM | $120.84 | Up $0.08 | $120.84 | $120.79 | 400 |
| 01:44 PM | $120.76 | Down $ -0.01 | $120.76 | $120.76 | 300 |
| 01:43 PM | $120.77 | Down $ -0.03 | $120.78 | $120.77 | 300 |
| 01:42 PM | $120.80 | Down $ -0.03 | $120.80 | $120.79 | 800 |
| 01:41 PM | $120.83 | Up $0.00 | $120.83 | $120.83 | 100 |
| 01:40 PM | $120.83 | Down $ -0.01 | $120.83 | $120.83 | 400 |
| 01:38 PM | $120.84 | Up $0.06 | $120.84 | $120.78 | 2,100 |
| 01:38 PM | $120.84 | Up $0.00 | $120.84 | $120.78 | 0 |
| 01:37 PM | $120.78 | Down $ -0.07 | $120.82 | $120.78 | 500 |
| 01:36 PM | $120.85 | Up $0.00 | $120.85 | $120.84 | 500 |
| 01:35 PM | $120.85 | Down $ -0.04 | $120.90 | $120.82 | 1,800 |
| 01:34 PM | $120.89 | Up $0.01 | $120.89 | $120.88 | 500 |
| 01:33 PM | $120.88 | Up $0.02 | $120.88 | $120.85 | 200 |
| 01:32 PM | $120.86 | Up $0.12 | $120.86 | $120.80 | 700 |
| 01:29 PM | $120.74 | Up $0.01 | $120.74 | $120.73 | 600 |
| 01:29 PM | $120.74 | Up $0.00 | $120.74 | $120.73 | 0 |
| 01:29 PM | $120.74 | Up $0.00 | $120.74 | $120.73 | 0 |
| 01:28 PM | $120.73 | Down $ -0.06 | $120.80 | $120.72 | 2,400 |
| 01:27 PM | $120.79 | Up $0.00 | $120.82 | $120.75 | 2,100 |
| 01:26 PM | $120.79 | Up $0.07 | $120.80 | $120.75 | 500 |
| 01:25 PM | $120.72 | Up $0.10 | $120.72 | $120.62 | 700 |
| 01:24 PM | $120.62 | Down $ -0.02 | $120.64 | $120.62 | 500 |
| 01:23 PM | $120.65 | Down $ -0.01 | $120.68 | $120.56 | 2,300 |
| 01:22 PM | $120.65 | Up $0.01 | $120.65 | $120.65 | 100 |
| 01:21 PM | $120.64 | Up $0.00 | $120.65 | $120.62 | 600 |
| 01:20 PM | $120.64 | Up $0.02 | $120.66 | $120.62 | 900 |
| 01:19 PM | $120.62 | Down $ -0.06 | $120.65 | $120.60 | 800 |
| 01:18 PM | $120.69 | Up $0.02 | $120.69 | $120.67 | 300 |
| 01:17 PM | $120.67 | Up $0.00 | $120.67 | $120.67 | 100 |
| 01:15 PM | $120.67 | Up $0.03 | $120.67 | $120.67 | 400 |
| 01:15 PM | $120.67 | Up $0.00 | $120.67 | $120.67 | 0 |
| 01:14 PM | $120.64 | Down $ -0.01 | $120.64 | $120.64 | 200 |
| 01:12 PM | $120.65 | Up $0.02 | $120.65 | $120.65 | 200 |
| 01:12 PM | $120.65 | Up $0.00 | $120.65 | $120.65 | 0 |
| 01:11 PM | $120.63 | Up $0.00 | $120.63 | $120.63 | 200 |
| 01:10 PM | $120.63 | Down $ -0.01 | $120.67 | $120.63 | 400 |
| 01:09 PM | $120.64 | Up $0.01 | $120.64 | $120.62 | 200 |
| 01:08 PM | $120.63 | Down $ -0.07 | $120.68 | $120.53 | 2,600 |
| 01:07 PM | $120.70 | Down $ -0.01 | $120.78 | $120.70 | 2,800 |
| 01:06 PM | $120.71 | Up $0.07 | $120.71 | $120.66 | 800 |
| 01:05 PM | $120.64 | Down $ -0.03 | $120.66 | $120.64 | 800 |
| 01:04 PM | $120.67 | Up $0.04 | $120.68 | $120.67 | 600 |
| 01:03 PM | $120.63 | Up $0.05 | $120.63 | $120.58 | 700 |
| 01:02 PM | $120.58 | Up $0.06 | $120.58 | $120.57 | 400 |
| 01:01 PM | $120.52 | Up $0.06 | $120.52 | $120.48 | 500 |
| 01:00 PM | $120.46 | Up $0.00 | $120.46 | $120.46 | 100 |
| 12:59 PM | $120.46 | Up $0.03 | $120.46 | $120.46 | 200 |
| 12:57 PM | $120.43 | Down $ -0.02 | $120.45 | $120.43 | 300 |
| 12:57 PM | $120.43 | Up $0.00 | $120.45 | $120.43 | 0 |
| 12:55 PM | $120.45 | Down $ -0.03 | $120.46 | $120.45 | 200 |
| 12:55 PM | $120.45 | Up $0.00 | $120.46 | $120.45 | 0 |
| 12:54 PM | $120.48 | Up $0.04 | $120.48 | $120.47 | 300 |
| 12:52 PM | $120.44 | Down $ -0.03 | $120.44 | $120.44 | 200 |
| 12:52 PM | $120.44 | Up $0.00 | $120.44 | $120.44 | 0 |
| 12:51 PM | $120.47 | Up $0.01 | $120.48 | $120.46 | 700 |
| 12:50 PM | $120.46 | Up $0.00 | $120.46 | $120.44 | 400 |
| 12:49 PM | $120.46 | Down $ -0.09 | $120.52 | $120.46 | 1,800 |
| 12:48 PM | $120.55 | Up $0.02 | $120.55 | $120.55 | 200 |
| 12:47 PM | $120.53 | Down $ -0.01 | $120.53 | $120.53 | 100 |
| 12:46 PM | $120.54 | Up $0.01 | $120.54 | $120.51 | 300 |
| 12:45 PM | $120.53 | Up $0.00 | $120.53 | $120.52 | 200 |
| 12:44 PM | $120.53 | Up $0.00 | $120.53 | $120.51 | 500 |
| 12:43 PM | $120.53 | Up $0.02 | $120.53 | $120.53 | 100 |
| 12:42 PM | $120.51 | Up $0.03 | $120.51 | $120.50 | 400 |
| 12:41 PM | $120.48 | Down $ -0.03 | $120.50 | $120.45 | 900 |
| 12:39 PM | $120.51 | Down $ -0.02 | $120.54 | $120.51 | 400 |
| 12:39 PM | $120.51 | Up $0.00 | $120.54 | $120.51 | 0 |
| 12:38 PM | $120.53 | Up $0.01 | $120.53 | $120.53 | 200 |
| 12:37 PM | $120.52 | Up $0.04 | $120.52 | $120.50 | 300 |
| 12:36 PM | $120.48 | Down $ -0.02 | $120.49 | $120.48 | 600 |
| 12:35 PM | $120.50 | Up $0.06 | $120.50 | $120.47 | 300 |
| 12:34 PM | $120.44 | Down $ -0.01 | $120.44 | $120.41 | 500 |
| 12:33 PM | $120.45 | Up $0.01 | $120.45 | $120.45 | 100 |
| 12:32 PM | $120.44 | Up $0.01 | $120.44 | $120.44 | 100 |
| 12:31 PM | $120.43 | Down $ -0.01 | $120.43 | $120.43 | 200 |
| 12:30 PM | $120.44 | Up $0.04 | $120.44 | $120.40 | 1,200 |
| 12:29 PM | $120.40 | Up $0.03 | $120.40 | $120.36 | 500 |
| 12:28 PM | $120.37 | Down $ -0.03 | $120.39 | $120.37 | 800 |
| 12:27 PM | $120.40 | Down $ -0.02 | $120.41 | $120.36 | 1,900 |
| 12:26 PM | $120.42 | Up $0.04 | $120.47 | $120.42 | 800 |
| 12:25 PM | $120.38 | Up $0.00 | $120.41 | $120.36 | 600 |
| 12:24 PM | $120.38 | Up $0.00 | $120.38 | $120.37 | 800 |
| 12:23 PM | $120.38 | Down $ -0.04 | $120.41 | $120.37 | 1,300 |
| 12:22 PM | $120.42 | Up $0.03 | $120.42 | $120.38 | 900 |
| 12:21 PM | $120.39 | Up $0.01 | $120.39 | $120.39 | 400 |
| 12:20 PM | $120.38 | Up $0.03 | $120.38 | $120.36 | 300 |
| 12:19 PM | $120.35 | Up $0.00 | $120.36 | $120.35 | 200 |
| 12:18 PM | $120.35 | Down $ -0.04 | $120.40 | $120.35 | 400 |
| 12:17 PM | $120.39 | Up $0.02 | $120.39 | $120.34 | 900 |
| 12:16 PM | $120.37 | Down $ -0.06 | $120.41 | $120.37 | 200 |
| 12:15 PM | $120.43 | Down $ -0.02 | $120.48 | $120.43 | 300 |
| 12:14 PM | $120.45 | Down $ -0.01 | $120.45 | $120.45 | 400 |
| 12:13 PM | $120.46 | Down $ -0.03 | $120.46 | $120.46 | 200 |
| 12:12 PM | $120.49 | Down $ -0.02 | $120.54 | $120.49 | 1,500 |
| 12:11 PM | $120.51 | Down $ -0.02 | $120.54 | $120.51 | 200 |
| 12:10 PM | $120.53 | Down $ -0.06 | $120.54 | $120.49 | 1,200 |
| 12:09 PM | $120.59 | Down $ -0.03 | $120.59 | $120.59 | 100 |
| 12:07 PM | $120.62 | Down $ -0.02 | $120.65 | $120.62 | 1,400 |
| 12:07 PM | $120.62 | Up $0.00 | $120.65 | $120.62 | 0 |
| 12:06 PM | $120.64 | Up $0.03 | $120.64 | $120.62 | 500 |
| 12:05 PM | $120.61 | Up $0.03 | $120.61 | $120.61 | 300 |
| 12:04 PM | $120.58 | Up $0.05 | $120.58 | $120.55 | 400 |
| 12:03 PM | $120.53 | Down $ -0.04 | $120.55 | $120.53 | 200 |
| 12:02 PM | $120.57 | Up $0.01 | $120.57 | $120.56 | 300 |
| 12:01 PM | $120.56 | Down $ -0.02 | $120.56 | $120.56 | 100 |
| 12:00 PM | $120.58 | Up $0.05 | $120.58 | $120.56 | 200 |
| 11:59 AM | $120.53 | Down $ -0.01 | $120.54 | $120.52 | 800 |
| 11:58 AM | $120.54 | Up $0.02 | $120.54 | $120.51 | 400 |
| 11:57 AM | $120.52 | Up $0.01 | $120.52 | $120.48 | 600 |
| 11:56 AM | $120.51 | Down $ -0.04 | $120.52 | $120.46 | 1,200 |
| 11:55 AM | $120.55 | Down $ -0.12 | $120.68 | $120.55 | 2,400 |
| 11:53 AM | $120.67 | Up $0.00 | $120.67 | $120.67 | 100 |
| 11:53 AM | $120.67 | Up $0.00 | $120.67 | $120.67 | 0 |
| 11:52 AM | $120.67 | Down $ -0.05 | $120.69 | $120.63 | 1,100 |
| 11:51 AM | $120.72 | Down $ -0.04 | $120.72 | $120.71 | 400 |
| 11:50 AM | $120.76 | Up $0.03 | $120.76 | $120.76 | 200 |
| 11:49 AM | $120.73 | Up $0.02 | $120.73 | $120.69 | 400 |
| 11:48 AM | $120.71 | Down $ -0.04 | $120.75 | $120.71 | 300 |
| 11:47 AM | $120.75 | Down $ -0.05 | $120.81 | $120.75 | 300 |
| 11:46 AM | $120.80 | Down $ -0.05 | $120.83 | $120.80 | 700 |
| 11:45 AM | $120.85 | Up $0.02 | $120.86 | $120.80 | 500 |
| 11:44 AM | $120.83 | Down $ -0.07 | $120.90 | $120.83 | 1,600 |
| 11:43 AM | $120.90 | Up $0.00 | $120.92 | $120.90 | 400 |
| 11:42 AM | $120.90 | Up $0.03 | $120.90 | $120.86 | 1,800 |
| 11:41 AM | $120.87 | Down $ -0.02 | $120.91 | $120.87 | 600 |
| 11:40 AM | $120.89 | Up $0.03 | $120.90 | $120.87 | 1,100 |
| 11:39 AM | $120.86 | Down $ -0.06 | $120.92 | $120.86 | 900 |
| 11:38 AM | $120.92 | Down $ -0.02 | $120.95 | $120.91 | 2,300 |
| 11:37 AM | $120.94 | Up $0.03 | $120.94 | $120.94 | 100 |
| 11:36 AM | $120.91 | Up $0.00 | $120.92 | $120.91 | 200 |
| 11:35 AM | $120.91 | Down $ -0.01 | $120.91 | $120.87 | 1,000 |
| 11:34 AM | $120.92 | Down $ -0.04 | $120.92 | $120.92 | 100 |
| 11:33 AM | $120.96 | Up $0.02 | $121.00 | $120.95 | 1,800 |
| 11:32 AM | $120.94 | Down $ -0.07 | $121.01 | $120.94 | 600 |
| 11:31 AM | $121.01 | Down $ -0.09 | $121.03 | $121.01 | 300 |
| 11:30 AM | $121.10 | Down $ -0.05 | $121.14 | $121.10 | 700 |
| 11:29 AM | $121.15 | Up $0.00 | $121.15 | $121.15 | 200 |
| 11:28 AM | $121.15 | Up $0.02 | $121.15 | $121.14 | 200 |
| 11:27 AM | $121.13 | Up $0.08 | $121.14 | $121.09 | 1,100 |
| 11:25 AM | $121.05 | Up $0.03 | $121.08 | $121.05 | 200 |
| 11:25 AM | $121.05 | Up $0.00 | $121.08 | $121.05 | 0 |
| 11:24 AM | $121.02 | Up $0.00 | $121.03 | $121.02 | 200 |
| 11:23 AM | $121.02 | Up $0.00 | $121.02 | $121.02 | 100 |
| 11:22 AM | $121.02 | Down $ -0.05 | $121.04 | $121.02 | 500 |
| 11:20 AM | $121.07 | Down $ -0.04 | $121.08 | $121.06 | 1,100 |
| 11:20 AM | $121.07 | Up $0.00 | $121.08 | $121.06 | 0 |
| 11:19 AM | $121.11 | Up $0.03 | $121.11 | $121.08 | 400 |
| 11:16 AM | $121.08 | Up $0.05 | $121.08 | $121.08 | 100 |
| 11:16 AM | $121.08 | Up $0.00 | $121.08 | $121.08 | 0 |
| 11:16 AM | $121.08 | Up $0.00 | $121.08 | $121.08 | 0 |
| 11:15 AM | $121.03 | Up $0.09 | $121.03 | $120.93 | 5,000 |
| 11:14 AM | $120.94 | Up $0.04 | $120.94 | $120.91 | 1,100 |
| 11:13 AM | $120.90 | Up $0.06 | $120.90 | $120.85 | 1,200 |
| 11:12 AM | $120.84 | Down $ -0.04 | $120.86 | $120.84 | 400 |
| 11:11 AM | $120.88 | Down $ -0.01 | $120.88 | $120.88 | 400 |
| 11:10 AM | $120.89 | Down $ -0.02 | $120.89 | $120.85 | 1,200 |
| 11:08 AM | $120.91 | Down $ -0.02 | $120.91 | $120.91 | 300 |
| 11:08 AM | $120.91 | Up $0.00 | $120.91 | $120.91 | 0 |
| 11:07 AM | $120.93 | Down $ -0.01 | $120.93 | $120.93 | 300 |
| 11:06 AM | $120.94 | Up $0.01 | $120.94 | $120.93 | 200 |
| 11:05 AM | $120.93 | Down $ -0.01 | $120.97 | $120.93 | 600 |
| 11:04 AM | $120.94 | Up $0.03 | $120.94 | $120.94 | 100 |
| 11:03 AM | $120.91 | Down $ -0.09 | $120.99 | $120.89 | 2,400 |
| 11:02 AM | $121.00 | Up $0.00 | $121.02 | $121.00 | 400 |
| 11:00 AM | $121.00 | Up $0.01 | $121.00 | $120.98 | 500 |
| 11:00 AM | $121.00 | Up $0.00 | $121.00 | $120.98 | 0 |
| 10:59 AM | $120.99 | Up $0.01 | $120.99 | $120.98 | 300 |
| 10:58 AM | $120.98 | Up $0.01 | $120.99 | $120.98 | 1,100 |
| 10:57 AM | $120.97 | Down $ -0.04 | $121.02 | $120.97 | 500 |
| 10:55 AM | $121.01 | Up $0.04 | $121.01 | $120.95 | 2,400 |
| 10:55 AM | $121.01 | Up $0.00 | $121.01 | $120.95 | 0 |
| 10:54 AM | $120.97 | Up $0.03 | $120.99 | $120.97 | 900 |
| 10:53 AM | $120.94 | Down $ -0.05 | $120.97 | $120.88 | 2,700 |
| 10:52 AM | $120.99 | Up $0.00 | $120.99 | $120.99 | 100 |
| 10:51 AM | $120.99 | Up $0.06 | $120.99 | $120.95 | 500 |
| 10:50 AM | $120.93 | Down $ -0.01 | $120.93 | $120.93 | 100 |
| 10:49 AM | $120.94 | Up $0.04 | $120.95 | $120.94 | 500 |
| 10:48 AM | $120.90 | Up $0.06 | $120.92 | $120.87 | 1,300 |
| 10:47 AM | $120.84 | Down $ -0.01 | $120.84 | $120.84 | 300 |
| 10:46 AM | $120.85 | Up $0.00 | $120.85 | $120.81 | 900 |
| 10:45 AM | $120.85 | Up $0.04 | $120.85 | $120.82 | 200 |
| 10:44 AM | $120.81 | Down $ -0.11 | $120.90 | $120.81 | 2,700 |
| 10:43 AM | $120.92 | Up $0.00 | $120.94 | $120.91 | 300 |
| 10:42 AM | $120.92 | Up $0.06 | $120.92 | $120.89 | 600 |
| 10:41 AM | $120.86 | Down $ -0.02 | $120.91 | $120.78 | 1,800 |
| 10:40 AM | $120.88 | Down $ -0.01 | $120.96 | $120.88 | 600 |
| 10:39 AM | $120.89 | Down $ -0.04 | $120.96 | $120.85 | 2,400 |
| 10:38 AM | $120.93 | Up $0.00 | $120.93 | $120.91 | 700 |
| 10:37 AM | $120.93 | Up $0.01 | $120.96 | $120.91 | 600 |
| 10:36 AM | $120.92 | Up $0.03 | $120.92 | $120.88 | 400 |
| 10:35 AM | $120.89 | Down $ -0.05 | $120.98 | $120.89 | 900 |
| 10:34 AM | $120.94 | Down $ -0.07 | $120.95 | $120.89 | 1,200 |
| 10:33 AM | $121.01 | Up $0.01 | $121.01 | $120.97 | 500 |
| 10:32 AM | $121.00 | Up $0.02 | $121.04 | $120.99 | 1,600 |
| 10:31 AM | $120.98 | Down $ -0.05 | $120.99 | $120.95 | 1,100 |
| 10:30 AM | $121.03 | Down $ -0.04 | $121.05 | $121.03 | 300 |
| 10:29 AM | $121.07 | Down $ -0.04 | $121.09 | $121.03 | 1,400 |
| 10:28 AM | $121.11 | Down $ -0.04 | $121.11 | $121.10 | 400 |
| 10:27 AM | $121.15 | Up $0.01 | $121.15 | $121.10 | 1,400 |
| 10:26 AM | $121.14 | Up $0.09 | $121.14 | $121.05 | 600 |
| 10:25 AM | $121.05 | Down $ -0.03 | $121.06 | $120.99 | 2,200 |
| 10:24 AM | $121.08 | Down $ -0.03 | $121.09 | $121.08 | 300 |
| 10:23 AM | $121.11 | Up $0.00 | $121.13 | $121.09 | 700 |
| 10:22 AM | $121.11 | Down $ -0.01 | $121.11 | $121.10 | 200 |
| 10:21 AM | $121.12 | Up $0.09 | $121.12 | $121.02 | 1,300 |
| 10:20 AM | $121.03 | Up $0.02 | $121.05 | $121.03 | 700 |
| 10:19 AM | $121.01 | Down $ -0.02 | $121.01 | $121.01 | 100 |
| 10:18 AM | $121.03 | Up $0.04 | $121.04 | $121.03 | 400 |
| 10:17 AM | $120.99 | Down $ -0.01 | $120.99 | $120.99 | 100 |
| 10:16 AM | $121.00 | Down $ -0.01 | $121.00 | $121.00 | 200 |
| 10:15 AM | $121.01 | Up $0.08 | $121.02 | $120.95 | 900 |
| 10:14 AM | $120.93 | Down $ -0.02 | $120.97 | $120.91 | 1,000 |
| 10:13 AM | $120.95 | Up $0.00 | $120.95 | $120.94 | 400 |
| 10:12 AM | $120.95 | Down $ -0.01 | $120.95 | $120.95 | 100 |
| 10:11 AM | $120.96 | Up $0.04 | $120.97 | $120.89 | 1,100 |
| 10:10 AM | $120.92 | Down $ -0.01 | $120.95 | $120.90 | 1,400 |
| 10:09 AM | $120.93 | Up $0.01 | $120.95 | $120.91 | 500 |
| 10:08 AM | $120.92 | Up $0.01 | $120.92 | $120.88 | 600 |
| 10:07 AM | $120.91 | Up $0.00 | $120.93 | $120.89 | 1,400 |
| 10:06 AM | $120.91 | Down $ -0.06 | $121.05 | $120.89 | 1,700 |
| 10:05 AM | $120.97 | Up $0.05 | $121.05 | $120.95 | 2,500 |
| 10:04 AM | $120.92 | Up $0.04 | $120.92 | $120.91 | 200 |
| 10:03 AM | $120.88 | Up $0.15 | $120.88 | $120.77 | 600 |
| 10:02 AM | $120.73 | Down $ -0.05 | $120.76 | $120.72 | 900 |
| 10:01 AM | $120.78 | Down $ -0.10 | $120.89 | $120.78 | 1,000 |
| 10:00 AM | $120.88 | Up $0.17 | $120.88 | $120.72 | 4,900 |
| 09:59 AM | $120.71 | Down $ -0.03 | $120.76 | $120.69 | 1,600 |
| 09:58 AM | $120.74 | Down $ -0.13 | $120.85 | $120.73 | 700 |
| 09:57 AM | $120.87 | Down $ -0.02 | $120.87 | $120.81 | 1,000 |
| 09:56 AM | $120.89 | Down $ -0.02 | $120.90 | $120.89 | 400 |
| 09:55 AM | $120.91 | Up $0.06 | $120.91 | $120.82 | 1,100 |
| 09:54 AM | $120.85 | Down $ -0.18 | $120.97 | $120.85 | 1,000 |
| 09:53 AM | $121.03 | Down $ -0.03 | $121.03 | $121.03 | 400 |
| 09:52 AM | $121.06 | Up $0.03 | $121.06 | $121.02 | 500 |
| 09:51 AM | $121.03 | Down $ -0.06 | $121.06 | $121.00 | 1,100 |
| 09:50 AM | $121.09 | Up $0.11 | $121.09 | $121.01 | 800 |
| 09:49 AM | $120.98 | Down $ -0.04 | $121.03 | $120.98 | 900 |
| 09:48 AM | $121.02 | Up $0.04 | $121.05 | $121.00 | 900 |
| 09:47 AM | $120.98 | Up $0.13 | $120.99 | $120.88 | 2,000 |
| 09:46 AM | $120.85 | Up $0.11 | $120.88 | $120.83 | 1,000 |
| 09:45 AM | $120.74 | Up $0.17 | $120.77 | $120.57 | 1,500 |
| 09:44 AM | $120.57 | Down $ -0.09 | $120.68 | $120.55 | 3,100 |
| 09:43 AM | $120.66 | Up $0.05 | $120.67 | $120.58 | 2,400 |
| 09:42 AM | $120.61 | Down $ -0.10 | $120.70 | $120.61 | 600 |
| 09:41 AM | $120.71 | Down $ -0.07 | $120.78 | $120.70 | 500 |
| 09:40 AM | $120.78 | Down $ -0.10 | $120.88 | $120.76 | 2,200 |
| 09:39 AM | $120.88 | Down $ -0.22 | $121.12 | $120.88 | 2,500 |
| 09:38 AM | $121.10 | Down $ -0.02 | $121.14 | $121.02 | 2,000 |
| 09:37 AM | $121.11 | Up $0.27 | $121.11 | $121.05 | 1,600 |
| 09:36 AM | $120.84 | Up $0.34 | $120.84 | $120.73 | 1,500 |
| 09:35 AM | $120.50 | Up $0.01 | $120.50 | $120.48 | 600 |
| 09:34 AM | $120.49 | Down $ -0.01 | $120.51 | $120.48 | 1,600 |
| 09:33 AM | $120.50 | Down $ -0.36 | $120.84 | $120.50 | 1,100 |
| 09:31 AM | $120.86 | Up $0.21 | $120.86 | $120.86 | 200 |
| 09:31 AM | $120.86 | Up $0.00 | $120.86 | $120.86 | 0 |
| 09:30 AM | $120.65 | Down $ -0.43 | $120.91 | $120.65 | 7,100 |
| Previous close | $121.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 24/04/2025 | $118.48 | $118.38 | $118.67 | $118.27 | 606,800 |
| 23/04/2025 | $117.56 | $117.55 | $117.81 | $117.02 | 1,051,700 |
| 22/04/2025 | $116.88 | $116.74 | $117.48 | $116.56 | 1,699,300 |
| 21/04/2025 | $115.20 | $114.91 | $115.38 | $114.36 | 753,500 |
| 17/04/2025 | $115.68 | $115.34 | $116.26 | $115.26 | 1,325,300 |
| 16/04/2025 | $115.12 | $114.99 | $115.19 | $113.79 | 1,778,800 |
| 15/04/2025 | $114.53 | $114.59 | $114.77 | $114.08 | 1,995,000 |
| 14/04/2025 | $113.63 | $113.12 | $113.99 | $113.07 | 1,775,700 |
| 11/04/2025 | $113.39 | $112.70 | $114.07 | $112.47 | 2,303,200 |
| 10/04/2025 | $110.21 | $110.45 | $111.03 | $109.01 | 2,796,600 |
| 09/04/2025 | $113.98 | $108.99 | $114.61 | $108.33 | 3,120,200 |
| 08/04/2025 | $107.01 | $111.44 | $111.64 | $106.91 | 5,759,100 |
| 07/04/2025 | $110.64 | $110.85 | $112.13 | $110.13 | 3,155,900 |
| 04/04/2025 | $112.96 | $113.33 | $114.15 | $112.38 | 2,595,200 |
| 03/04/2025 | $118.51 | $119.22 | $119.37 | $118.23 | 1,790,800 |
| 02/04/2025 | $121.52 | $119.61 | $121.55 | $119.61 | 1,939,500 |
| 01/04/2025 | $119.68 | $119.53 | $119.73 | $119.21 | 1,127,000 |
| 31/03/2025 | $118.77 | $118.73 | $119.33 | $118.56 | 1,220,100 |
| 28/03/2025 | $119.22 | $119.61 | $119.77 | $119.08 | 1,812,000 |
| 27/03/2025 | $120.35 | $119.70 | $120.45 | $119.68 | 1,436,300 |
| 26/03/2025 | $120.47 | $120.55 | $120.80 | $120.25 | 637,500 |
| 25/03/2025 | $120.06 | $120.09 | $120.71 | $119.96 | 2,086,400 |
| 24/03/2025 | $119.87 | $119.43 | $120.00 | $119.24 | 1,443,700 |
| 21/03/2025 | $118.77 | $118.07 | $118.90 | $117.84 | 3,826,900 |
| 20/03/2025 | $118.01 | $117.73 | $118.22 | $117.60 | 952,000 |
Graphs are not available, please refer to the detailed table