Find a quote
NATIONAL BANK OF CANADA
231.29 Up 0.32 (0.14 %)
Delayed : 2026/08/14 17:40:00
- Previous close $230.97
- Opening $230.97
- Today High $231.82
- Today Low $229.26
- Price Bid $231.20
- Price Ask $231.20
- 52 Weeks High $237.13
- 52 Weeks Low $141.46
- Size Bid 2
- Size Ask 4
- Volume 641,765
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $231.29 | Up $0.03 | $231.29 | $231.29 | 164,100 |
| 03:59 PM | $231.26 | Up $0.01 | $231.32 | $231.20 | 10,900 |
| 03:58 PM | $231.25 | Up $0.23 | $231.25 | $231.04 | 8,500 |
| 03:57 PM | $231.02 | Down $ -0.04 | $231.07 | $231.00 | 3,100 |
| 03:56 PM | $231.06 | Up $0.03 | $231.08 | $231.03 | 4,600 |
| 03:55 PM | $231.03 | Down $ -0.25 | $231.28 | $230.88 | 7,800 |
| 03:54 PM | $231.28 | Up $0.04 | $231.32 | $231.22 | 4,300 |
| 03:53 PM | $231.24 | Down $ -0.04 | $231.34 | $231.24 | 1,800 |
| 03:52 PM | $231.28 | Down $ -0.25 | $231.50 | $231.28 | 2,300 |
| 03:51 PM | $231.53 | Up $0.02 | $231.53 | $231.43 | 2,000 |
| 03:50 PM | $231.51 | Up $0.16 | $231.54 | $231.37 | 9,200 |
| 03:49 PM | $231.35 | Down $ -0.05 | $231.40 | $231.33 | 3,200 |
| 03:48 PM | $231.40 | Up $0.04 | $231.40 | $231.26 | 1,600 |
| 03:47 PM | $231.36 | Up $0.02 | $231.36 | $231.31 | 1,400 |
| 03:46 PM | $231.34 | Up $0.01 | $231.34 | $231.27 | 6,000 |
| 03:45 PM | $231.33 | Down $ -0.28 | $231.53 | $231.33 | 4,800 |
| 03:44 PM | $231.61 | Up $0.05 | $231.61 | $231.56 | 900 |
| 03:43 PM | $231.56 | Down $ -0.01 | $231.57 | $231.46 | 2,000 |
| 03:42 PM | $231.57 | Up $0.11 | $231.57 | $231.52 | 400 |
| 03:41 PM | $231.46 | Up $0.03 | $231.58 | $231.46 | 6,200 |
| 03:40 PM | $231.43 | Up $0.00 | $231.43 | $231.37 | 500 |
| 03:39 PM | $231.43 | Down $0.00 | $231.46 | $231.38 | 1,000 |
| 03:38 PM | $231.43 | Up $0.00 | $231.48 | $231.39 | 600 |
| 03:37 PM | $231.43 | Up $0.04 | $231.43 | $231.40 | 800 |
| 03:36 PM | $231.39 | Up $0.10 | $231.39 | $231.30 | 800 |
| 03:35 PM | $231.29 | Up $0.08 | $231.29 | $231.23 | 1,200 |
| 03:34 PM | $231.21 | Down $ -0.04 | $231.25 | $231.21 | 1,900 |
| 03:33 PM | $231.25 | Down $ -0.08 | $231.34 | $231.25 | 1,600 |
| 03:32 PM | $231.33 | Up $0.06 | $231.33 | $231.28 | 400 |
| 03:31 PM | $231.28 | Up $0.02 | $231.28 | $231.24 | 500 |
| 03:29 PM | $231.26 | Down $ -0.01 | $231.26 | $231.23 | 1,500 |
| 03:29 PM | $231.26 | Up $0.00 | $231.26 | $231.23 | 0 |
| 03:28 PM | $231.27 | Up $0.03 | $231.32 | $231.22 | 1,200 |
| 03:27 PM | $231.24 | Up $0.09 | $231.24 | $231.24 | 100 |
| 03:26 PM | $231.15 | Up $0.13 | $231.18 | $231.00 | 3,200 |
| 03:24 PM | $231.02 | Up $0.06 | $231.02 | $230.95 | 1,700 |
| 03:24 PM | $231.02 | Up $0.00 | $231.02 | $230.95 | 0 |
| 03:22 PM | $230.96 | Down $ -0.03 | $231.01 | $230.96 | 1,500 |
| 03:22 PM | $230.96 | Up $0.00 | $231.01 | $230.96 | 0 |
| 03:21 PM | $230.99 | Down $ -0.05 | $231.04 | $230.99 | 2,900 |
| 03:20 PM | $231.04 | Up $0.01 | $231.04 | $231.04 | 200 |
| 03:19 PM | $231.03 | Up $0.06 | $231.03 | $231.02 | 300 |
| 03:18 PM | $230.98 | Up $0.04 | $231.00 | $230.98 | 1,000 |
| 03:17 PM | $230.93 | Down $ -0.04 | $230.96 | $230.93 | 1,100 |
| 03:16 PM | $230.97 | Up $0.13 | $230.97 | $230.85 | 1,500 |
| 03:15 PM | $230.84 | Down $ -0.06 | $230.87 | $230.84 | 500 |
| 03:14 PM | $230.90 | Down $ -0.07 | $230.90 | $230.88 | 1,300 |
| 03:12 PM | $230.97 | Up $0.09 | $230.97 | $230.93 | 300 |
| 03:12 PM | $230.97 | Up $0.00 | $230.97 | $230.93 | 0 |
| 03:11 PM | $230.88 | Up $0.07 | $230.88 | $230.88 | 500 |
| 03:10 PM | $230.81 | Down $ -0.04 | $230.85 | $230.81 | 500 |
| 03:09 PM | $230.85 | Up $0.00 | $230.87 | $230.85 | 500 |
| 03:08 PM | $230.85 | Up $0.03 | $230.88 | $230.81 | 1,200 |
| 03:07 PM | $230.82 | Down $ -0.07 | $230.88 | $230.82 | 700 |
| 03:06 PM | $230.89 | Down $ -0.10 | $230.99 | $230.89 | 800 |
| 03:05 PM | $230.99 | Up $0.08 | $231.03 | $230.97 | 2,400 |
| 03:04 PM | $230.91 | Down $ -0.02 | $230.93 | $230.89 | 4,300 |
| 03:03 PM | $230.93 | Up $0.02 | $230.93 | $230.93 | 700 |
| 03:02 PM | $230.91 | Down $ -0.03 | $230.91 | $230.91 | 100 |
| 03:01 PM | $230.94 | Down $ -0.03 | $230.94 | $230.94 | 400 |
| 03:00 PM | $230.97 | Up $0.02 | $230.97 | $230.97 | 100 |
| 02:59 PM | $230.95 | Down $ -0.04 | $230.95 | $230.95 | 400 |
| 02:58 PM | $230.99 | Up $0.04 | $230.99 | $230.95 | 1,500 |
| 02:57 PM | $230.95 | Down $ -0.05 | $231.00 | $230.95 | 1,300 |
| 02:56 PM | $231.00 | Up $0.03 | $231.03 | $231.00 | 400 |
| 02:55 PM | $230.97 | Up $0.02 | $230.97 | $230.92 | 2,000 |
| 02:54 PM | $230.95 | Down $ -0.04 | $231.02 | $230.95 | 1,800 |
| 02:53 PM | $230.99 | Down $ -0.03 | $231.03 | $230.99 | 1,800 |
| 02:52 PM | $231.02 | Up $0.01 | $231.10 | $231.02 | 2,100 |
| 02:51 PM | $231.01 | Down $ -0.01 | $231.01 | $231.01 | 100 |
| 02:50 PM | $231.02 | Up $0.01 | $231.02 | $231.02 | 100 |
| 02:49 PM | $231.01 | Up $0.00 | $231.01 | $231.01 | 100 |
| 02:48 PM | $231.01 | Down $ -0.02 | $231.07 | $231.01 | 700 |
| 02:47 PM | $231.03 | Up $0.04 | $231.03 | $231.00 | 1,100 |
| 02:46 PM | $230.99 | Down $ -0.08 | $231.05 | $230.99 | 2,100 |
| 02:45 PM | $231.07 | Down $ -0.01 | $231.07 | $231.07 | 400 |
| 02:44 PM | $231.08 | Up $0.03 | $231.08 | $231.08 | 100 |
| 02:43 PM | $231.05 | Down $ -0.02 | $231.12 | $231.05 | 500 |
| 02:42 PM | $231.07 | Down $ -0.11 | $231.10 | $231.07 | 500 |
| 02:41 PM | $231.18 | Down $ -0.10 | $231.26 | $231.18 | 1,600 |
| 02:40 PM | $231.28 | Down $ -0.04 | $231.29 | $231.28 | 1,300 |
| 02:39 PM | $231.32 | Up $0.02 | $231.32 | $231.29 | 400 |
| 02:37 PM | $231.30 | Up $0.06 | $231.30 | $231.30 | 200 |
| 02:37 PM | $231.30 | Up $0.00 | $231.30 | $231.30 | 0 |
| 02:36 PM | $231.24 | Up $0.06 | $231.24 | $231.19 | 800 |
| 02:35 PM | $231.18 | Down $ -0.04 | $231.22 | $231.18 | 700 |
| 02:34 PM | $231.22 | Down $ -0.08 | $231.30 | $231.22 | 1,000 |
| 02:31 PM | $231.30 | Down $ -0.04 | $231.34 | $231.30 | 2,100 |
| 02:31 PM | $231.30 | Up $0.00 | $231.34 | $231.30 | 0 |
| 02:31 PM | $231.30 | Up $0.00 | $231.34 | $231.30 | 0 |
| 02:30 PM | $231.34 | Up $0.18 | $231.34 | $231.18 | 2,600 |
| 02:29 PM | $231.16 | Up $0.00 | $231.17 | $231.15 | 600 |
| 02:28 PM | $231.16 | Down $ -0.04 | $231.17 | $231.16 | 1,200 |
| 02:27 PM | $231.20 | Up $0.05 | $231.20 | $231.17 | 400 |
| 02:26 PM | $231.15 | Up $0.00 | $231.15 | $231.15 | 100 |
| 02:25 PM | $231.15 | Down $ -0.03 | $231.17 | $231.15 | 400 |
| 02:24 PM | $231.18 | Down $ -0.01 | $231.18 | $231.17 | 600 |
| 02:22 PM | $231.19 | Up $0.05 | $231.19 | $231.14 | 1,700 |
| 02:22 PM | $231.19 | Up $0.00 | $231.19 | $231.14 | 0 |
| 02:17 PM | $231.14 | Down $ -0.12 | $231.26 | $231.14 | 1,600 |
| 02:17 PM | $231.14 | Up $0.00 | $231.26 | $231.14 | 0 |
| 02:17 PM | $231.14 | Up $0.00 | $231.26 | $231.14 | 0 |
| 02:17 PM | $231.14 | Up $0.00 | $231.26 | $231.14 | 0 |
| 02:17 PM | $231.14 | Up $0.00 | $231.26 | $231.14 | 0 |
| 02:16 PM | $231.26 | Up $0.03 | $231.30 | $231.26 | 700 |
| 02:15 PM | $231.23 | Up $0.06 | $231.23 | $231.17 | 1,200 |
| 02:14 PM | $231.17 | Up $0.08 | $231.17 | $231.09 | 1,500 |
| 02:11 PM | $231.09 | Down $ -0.08 | $231.17 | $231.09 | 1,600 |
| 02:11 PM | $231.09 | Up $0.00 | $231.17 | $231.09 | 0 |
| 02:11 PM | $231.09 | Up $0.00 | $231.17 | $231.09 | 0 |
| 02:10 PM | $231.17 | Up $0.01 | $231.17 | $231.14 | 400 |
| 02:08 PM | $231.16 | Up $0.09 | $231.16 | $231.10 | 500 |
| 02:08 PM | $231.16 | Up $0.00 | $231.16 | $231.10 | 0 |
| 02:07 PM | $231.07 | Up $0.03 | $231.07 | $231.07 | 100 |
| 02:06 PM | $231.04 | Down $ -0.02 | $231.07 | $231.04 | 800 |
| 02:05 PM | $231.06 | Up $0.03 | $231.06 | $231.02 | 2,100 |
| 02:03 PM | $231.03 | Up $0.09 | $231.03 | $231.00 | 400 |
| 02:03 PM | $231.03 | Up $0.00 | $231.03 | $231.00 | 0 |
| 02:02 PM | $230.94 | Up $0.03 | $230.97 | $230.88 | 400 |
| 02:01 PM | $230.91 | Up $0.00 | $230.91 | $230.91 | 100 |
| 02:00 PM | $230.91 | Down $ -0.17 | $231.08 | $230.91 | 3,200 |
| 01:59 PM | $231.08 | Up $0.06 | $231.08 | $231.03 | 400 |
| 01:58 PM | $231.03 | Up $0.05 | $231.07 | $230.97 | 900 |
| 01:57 PM | $230.98 | Down $ -0.06 | $231.06 | $230.96 | 1,500 |
| 01:56 PM | $231.04 | Up $0.05 | $231.04 | $230.98 | 500 |
| 01:55 PM | $230.99 | Up $0.14 | $230.99 | $230.92 | 400 |
| 01:53 PM | $230.85 | Up $0.03 | $230.94 | $230.82 | 2,800 |
| 01:53 PM | $230.85 | Up $0.00 | $230.94 | $230.82 | 0 |
| 01:52 PM | $230.82 | Up $0.12 | $230.82 | $230.74 | 700 |
| 01:51 PM | $230.70 | Down $ -0.04 | $230.71 | $230.70 | 800 |
| 01:50 PM | $230.74 | Up $0.11 | $230.74 | $230.68 | 700 |
| 01:49 PM | $230.63 | Up $0.07 | $230.63 | $230.52 | 1,600 |
| 01:48 PM | $230.56 | Down $ -0.06 | $230.60 | $230.56 | 1,300 |
| 01:47 PM | $230.62 | Down $ -0.03 | $230.62 | $230.62 | 400 |
| 01:45 PM | $230.65 | Up $0.05 | $230.65 | $230.65 | 200 |
| 01:45 PM | $230.65 | Up $0.00 | $230.65 | $230.65 | 0 |
| 01:44 PM | $230.60 | Up $0.11 | $230.60 | $230.51 | 900 |
| 01:43 PM | $230.49 | Down $ -0.16 | $230.61 | $230.48 | 3,700 |
| 01:42 PM | $230.65 | Up $0.02 | $230.65 | $230.63 | 800 |
| 01:41 PM | $230.63 | Down $ -0.01 | $230.63 | $230.63 | 100 |
| 01:40 PM | $230.64 | Up $0.05 | $230.64 | $230.64 | 400 |
| 01:38 PM | $230.59 | Down $ -0.06 | $230.59 | $230.59 | 100 |
| 01:38 PM | $230.59 | Up $0.00 | $230.59 | $230.59 | 0 |
| 01:36 PM | $230.65 | Down $ -0.03 | $230.68 | $230.56 | 1,700 |
| 01:36 PM | $230.65 | Up $0.00 | $230.68 | $230.56 | 0 |
| 01:35 PM | $230.68 | Down $ -0.08 | $230.72 | $230.68 | 300 |
| 01:34 PM | $230.76 | Down $ -0.05 | $230.81 | $230.76 | 1,000 |
| 01:32 PM | $230.81 | Up $0.00 | $230.81 | $230.81 | 100 |
| 01:32 PM | $230.81 | Up $0.00 | $230.81 | $230.81 | 0 |
| 01:31 PM | $230.81 | Down $ -0.08 | $230.86 | $230.81 | 500 |
| 01:30 PM | $230.89 | Down $ -0.11 | $230.95 | $230.89 | 900 |
| 01:29 PM | $231.00 | Up $0.10 | $231.00 | $230.94 | 3,500 |
| 01:28 PM | $230.90 | Up $0.12 | $230.90 | $230.83 | 600 |
| 01:27 PM | $230.78 | Down $ -0.12 | $230.88 | $230.78 | 1,600 |
| 01:26 PM | $230.90 | Up $0.01 | $230.90 | $230.90 | 100 |
| 01:25 PM | $230.89 | Up $0.06 | $230.97 | $230.88 | 900 |
| 01:24 PM | $230.83 | Up $0.11 | $230.83 | $230.79 | 500 |
| 01:23 PM | $230.72 | Up $0.04 | $230.72 | $230.67 | 2,300 |
| 01:21 PM | $230.68 | Down $ -0.07 | $230.75 | $230.68 | 1,500 |
| 01:21 PM | $230.68 | Up $0.00 | $230.75 | $230.68 | 0 |
| 01:18 PM | $230.75 | Up $0.06 | $230.75 | $230.71 | 1,100 |
| 01:18 PM | $230.75 | Up $0.00 | $230.75 | $230.71 | 0 |
| 01:18 PM | $230.75 | Up $0.00 | $230.75 | $230.71 | 0 |
| 01:17 PM | $230.69 | Down $ -0.01 | $230.69 | $230.69 | 100 |
| 01:15 PM | $230.70 | Down $ -0.06 | $230.77 | $230.70 | 500 |
| 01:15 PM | $230.70 | Up $0.00 | $230.77 | $230.70 | 0 |
| 01:14 PM | $230.76 | Up $0.13 | $230.78 | $230.65 | 5,400 |
| 01:13 PM | $230.63 | Up $0.02 | $230.63 | $230.63 | 800 |
| 01:12 PM | $230.61 | Up $0.09 | $230.61 | $230.44 | 2,500 |
| 01:10 PM | $230.52 | Up $0.09 | $230.52 | $230.48 | 300 |
| 01:10 PM | $230.52 | Up $0.00 | $230.52 | $230.48 | 0 |
| 01:09 PM | $230.44 | Down $0.00 | $230.44 | $230.44 | 100 |
| 01:08 PM | $230.44 | Up $0.04 | $230.44 | $230.32 | 2,200 |
| 01:06 PM | $230.40 | Down $ -0.06 | $230.52 | $230.34 | 1,300 |
| 01:06 PM | $230.40 | Up $0.00 | $230.52 | $230.34 | 0 |
| 01:05 PM | $230.46 | Up $0.15 | $230.46 | $230.35 | 1,000 |
| 01:03 PM | $230.31 | Down $ -0.09 | $230.37 | $230.17 | 1,400 |
| 01:03 PM | $230.31 | Up $0.00 | $230.37 | $230.17 | 0 |
| 01:02 PM | $230.41 | Down $ -0.03 | $230.41 | $230.41 | 100 |
| 01:01 PM | $230.43 | Down $ -0.10 | $230.50 | $230.43 | 900 |
| 01:00 PM | $230.53 | Up $0.14 | $230.53 | $230.39 | 800 |
| 12:59 PM | $230.39 | Up $0.02 | $230.39 | $230.33 | 1,000 |
| 12:58 PM | $230.37 | Down $ -0.10 | $230.42 | $230.37 | 700 |
| 12:57 PM | $230.47 | Down $ -0.02 | $230.49 | $230.47 | 700 |
| 12:56 PM | $230.49 | Down $ -0.13 | $230.57 | $230.49 | 900 |
| 12:55 PM | $230.62 | Up $0.00 | $230.62 | $230.62 | 100 |
| 12:54 PM | $230.62 | Up $0.01 | $230.62 | $230.62 | 100 |
| 12:53 PM | $230.61 | Down $ -0.04 | $230.62 | $230.55 | 2,700 |
| 12:52 PM | $230.65 | Up $0.10 | $230.65 | $230.59 | 500 |
| 12:51 PM | $230.55 | Down $ -0.14 | $230.68 | $230.55 | 1,500 |
| 12:50 PM | $230.69 | Down $ -0.02 | $230.73 | $230.69 | 1,100 |
| 12:49 PM | $230.71 | Up $0.05 | $230.71 | $230.71 | 300 |
| 12:48 PM | $230.66 | Up $0.19 | $230.66 | $230.50 | 600 |
| 12:47 PM | $230.47 | Down $ -0.10 | $230.53 | $230.47 | 1,000 |
| 12:46 PM | $230.58 | Down $ -0.02 | $230.58 | $230.58 | 100 |
| 12:45 PM | $230.59 | Up $0.00 | $230.59 | $230.59 | 200 |
| 12:44 PM | $230.59 | Up $0.06 | $230.59 | $230.51 | 2,600 |
| 12:43 PM | $230.53 | Down $ -0.03 | $230.54 | $230.52 | 900 |
| 12:42 PM | $230.56 | Up $0.01 | $230.60 | $230.56 | 1,300 |
| 12:40 PM | $230.55 | Up $0.06 | $230.55 | $230.50 | 500 |
| 12:40 PM | $230.55 | Up $0.00 | $230.55 | $230.50 | 0 |
| 12:38 PM | $230.49 | Down $ -0.04 | $230.49 | $230.48 | 1,200 |
| 12:38 PM | $230.49 | Up $0.00 | $230.49 | $230.48 | 0 |
| 12:37 PM | $230.53 | Up $0.15 | $230.53 | $230.40 | 700 |
| 12:36 PM | $230.38 | Down $ -0.07 | $230.39 | $230.38 | 1,100 |
| 12:35 PM | $230.45 | Up $0.03 | $230.45 | $230.38 | 800 |
| 12:34 PM | $230.42 | Up $0.01 | $230.42 | $230.42 | 100 |
| 12:30 PM | $230.40 | Up $0.27 | $230.40 | $230.15 | 1,500 |
| 12:30 PM | $230.40 | Up $0.00 | $230.40 | $230.15 | 0 |
| 12:30 PM | $230.40 | Up $0.00 | $230.40 | $230.15 | 0 |
| 12:30 PM | $230.40 | Up $0.00 | $230.40 | $230.15 | 0 |
| 12:29 PM | $230.13 | Up $0.02 | $230.14 | $230.13 | 200 |
| 12:28 PM | $230.11 | Down $ -0.07 | $230.18 | $230.11 | 600 |
| 12:27 PM | $230.18 | Down $ -0.19 | $230.27 | $230.18 | 1,200 |
| 12:26 PM | $230.37 | Down $ -0.05 | $230.49 | $230.37 | 2,100 |
| 12:25 PM | $230.42 | Down $ -0.11 | $230.45 | $230.41 | 1,400 |
| 12:23 PM | $230.53 | Up $0.07 | $230.53 | $230.53 | 100 |
| 12:23 PM | $230.53 | Up $0.00 | $230.53 | $230.53 | 0 |
| 12:22 PM | $230.46 | Up $0.07 | $230.48 | $230.46 | 600 |
| 12:21 PM | $230.39 | Up $0.09 | $230.39 | $230.27 | 1,800 |
| 12:20 PM | $230.30 | Down $ -0.01 | $230.30 | $230.29 | 300 |
| 12:19 PM | $230.31 | Down $ -0.03 | $230.32 | $230.31 | 800 |
| 12:17 PM | $230.34 | Up $0.12 | $230.34 | $230.25 | 800 |
| 12:17 PM | $230.34 | Up $0.00 | $230.34 | $230.25 | 0 |
| 12:16 PM | $230.22 | Down $ -0.06 | $230.28 | $230.22 | 1,200 |
| 12:15 PM | $230.28 | Up $0.04 | $230.28 | $230.24 | 400 |
| 12:14 PM | $230.24 | Up $0.01 | $230.24 | $230.24 | 100 |
| 12:13 PM | $230.23 | Up $0.04 | $230.23 | $230.23 | 200 |
| 12:12 PM | $230.19 | Up $0.02 | $230.19 | $230.14 | 2,400 |
| 12:11 PM | $230.17 | Up $0.01 | $230.17 | $230.15 | 400 |
| 12:10 PM | $230.16 | Up $0.00 | $230.16 | $230.16 | 300 |
| 12:09 PM | $230.16 | Down $ -0.03 | $230.18 | $230.16 | 800 |
| 12:08 PM | $230.19 | Down $ -0.15 | $230.26 | $230.19 | 1,500 |
| 12:07 PM | $230.34 | Up $0.08 | $230.34 | $230.34 | 100 |
| 12:06 PM | $230.26 | Up $0.21 | $230.26 | $230.05 | 700 |
| 12:05 PM | $230.05 | Up $0.11 | $230.05 | $229.95 | 600 |
| 12:03 PM | $229.94 | Up $0.02 | $229.94 | $229.92 | 400 |
| 12:03 PM | $229.94 | Up $0.00 | $229.94 | $229.92 | 0 |
| 12:00 PM | $229.92 | Up $0.19 | $229.92 | $229.77 | 700 |
| 12:00 PM | $229.92 | Up $0.00 | $229.92 | $229.77 | 0 |
| 12:00 PM | $229.92 | Up $0.00 | $229.92 | $229.77 | 0 |
| 11:59 AM | $229.73 | Down $ -0.01 | $229.79 | $229.73 | 800 |
| 11:58 AM | $229.74 | Up $0.11 | $229.74 | $229.69 | 200 |
| 11:57 AM | $229.63 | Up $0.37 | $229.63 | $229.33 | 2,300 |
| 11:56 AM | $229.26 | Down $ -0.06 | $229.33 | $229.26 | 1,000 |
| 11:55 AM | $229.32 | Up $0.04 | $229.32 | $229.27 | 200 |
| 11:54 AM | $229.27 | Down $ -0.04 | $229.27 | $229.27 | 100 |
| 11:53 AM | $229.31 | Up $0.01 | $229.38 | $229.31 | 600 |
| 11:52 AM | $229.30 | Down $ -0.17 | $229.37 | $229.30 | 400 |
| 11:51 AM | $229.47 | Up $0.04 | $229.53 | $229.38 | 2,300 |
| 11:49 AM | $229.43 | Up $0.07 | $229.48 | $229.31 | 1,200 |
| 11:49 AM | $229.43 | Up $0.00 | $229.48 | $229.31 | 0 |
| 11:48 AM | $229.36 | Down $ -0.12 | $229.48 | $229.36 | 1,700 |
| 11:47 AM | $229.48 | Down $ -0.23 | $229.65 | $229.48 | 800 |
| 11:46 AM | $229.71 | Up $0.01 | $229.73 | $229.71 | 300 |
| 11:45 AM | $229.70 | Down $ -0.16 | $229.80 | $229.70 | 1,900 |
| 11:44 AM | $229.86 | Up $0.01 | $229.86 | $229.81 | 600 |
| 11:42 AM | $229.85 | Up $0.09 | $229.85 | $229.81 | 700 |
| 11:42 AM | $229.85 | Up $0.00 | $229.85 | $229.81 | 0 |
| 11:41 AM | $229.76 | Down $ -0.03 | $229.79 | $229.76 | 400 |
| 11:40 AM | $229.79 | Down $ -0.04 | $229.79 | $229.79 | 100 |
| 11:39 AM | $229.83 | Down $ -0.02 | $229.90 | $229.83 | 900 |
| 11:38 AM | $229.85 | Down $ -0.13 | $229.98 | $229.85 | 900 |
| 11:37 AM | $229.98 | Down $ -0.12 | $230.11 | $229.98 | 500 |
| 11:36 AM | $230.10 | Down $ -0.07 | $230.10 | $230.10 | 200 |
| 11:35 AM | $230.17 | Up $0.01 | $230.17 | $230.14 | 200 |
| 11:34 AM | $230.16 | Down $ -0.12 | $230.30 | $230.10 | 2,900 |
| 11:33 AM | $230.28 | Down $ -0.19 | $230.47 | $230.28 | 1,000 |
| 11:32 AM | $230.47 | Up $0.16 | $230.47 | $230.35 | 1,100 |
| 11:31 AM | $230.31 | Down $ -0.11 | $230.41 | $230.31 | 1,000 |
| 11:30 AM | $230.42 | Down $ -0.04 | $230.45 | $230.42 | 300 |
| 11:29 AM | $230.46 | Down $ -0.02 | $230.46 | $230.40 | 500 |
| 11:28 AM | $230.48 | Up $0.02 | $230.53 | $230.48 | 1,000 |
| 11:27 AM | $230.46 | Up $0.19 | $230.46 | $230.28 | 800 |
| 11:26 AM | $230.27 | Down $ -0.01 | $230.27 | $230.27 | 100 |
| 11:25 AM | $230.28 | Up $0.17 | $230.28 | $230.11 | 1,700 |
| 11:24 AM | $230.11 | Down $ -0.02 | $230.17 | $230.11 | 400 |
| 11:23 AM | $230.13 | Up $0.27 | $230.13 | $229.82 | 1,700 |
| 11:22 AM | $229.86 | Down $ -0.04 | $229.92 | $229.86 | 500 |
| 11:21 AM | $229.90 | Down $ -0.08 | $229.90 | $229.90 | 100 |
| 11:20 AM | $229.98 | Up $0.11 | $229.98 | $229.93 | 500 |
| 11:19 AM | $229.87 | Down $ -0.21 | $230.04 | $229.85 | 600 |
| 11:18 AM | $230.08 | Down $ -0.18 | $230.20 | $230.08 | 800 |
| 11:17 AM | $230.26 | Up $0.17 | $230.26 | $230.07 | 1,600 |
| 11:16 AM | $230.09 | Up $0.01 | $230.09 | $230.09 | 200 |
| 11:15 AM | $230.08 | Down $ -0.24 | $230.27 | $230.08 | 1,400 |
| 11:14 AM | $230.32 | Up $0.05 | $230.32 | $230.32 | 400 |
| 11:13 AM | $230.27 | Down $ -0.05 | $230.30 | $230.27 | 900 |
| 11:12 AM | $230.32 | Up $0.09 | $230.32 | $230.10 | 1,800 |
| 11:11 AM | $230.23 | Up $0.00 | $230.23 | $230.23 | 100 |
| 11:10 AM | $230.22 | Up $0.16 | $230.22 | $230.11 | 700 |
| 11:09 AM | $230.06 | Down $ -0.01 | $230.06 | $230.06 | 400 |
| 11:08 AM | $230.07 | Down $ -0.06 | $230.08 | $230.07 | 300 |
| 11:07 AM | $230.13 | Up $0.20 | $230.13 | $229.94 | 1,000 |
| 11:06 AM | $229.93 | Down $ -0.07 | $230.00 | $229.93 | 600 |
| 11:05 AM | $230.00 | Down $ -0.05 | $230.00 | $230.00 | 100 |
| 11:04 AM | $230.05 | Down $ -0.19 | $230.14 | $230.05 | 1,100 |
| 11:03 AM | $230.24 | Up $0.14 | $230.24 | $230.14 | 800 |
| 11:02 AM | $230.10 | Up $0.05 | $230.10 | $230.10 | 300 |
| 11:01 AM | $230.05 | Up $0.07 | $230.05 | $230.05 | 500 |
| 10:58 AM | $229.98 | Down $ -0.06 | $229.98 | $229.98 | 100 |
| 10:58 AM | $229.98 | Up $0.00 | $229.98 | $229.98 | 0 |
| 10:58 AM | $229.98 | Up $0.00 | $229.98 | $229.98 | 0 |
| 10:56 AM | $230.04 | Down $ -0.11 | $230.06 | $230.04 | 800 |
| 10:56 AM | $230.04 | Up $0.00 | $230.06 | $230.04 | 0 |
| 10:55 AM | $230.15 | Up $0.02 | $230.15 | $230.04 | 200 |
| 10:54 AM | $230.13 | Up $0.13 | $230.13 | $230.09 | 400 |
| 10:52 AM | $230.00 | Down $ -0.04 | $230.09 | $230.00 | 1,200 |
| 10:52 AM | $230.00 | Up $0.00 | $230.09 | $230.00 | 0 |
| 10:51 AM | $230.04 | Down $ -0.04 | $230.05 | $230.04 | 500 |
| 10:50 AM | $230.08 | Up $0.00 | $230.08 | $230.02 | 1,400 |
| 10:49 AM | $230.08 | Up $0.03 | $230.08 | $230.08 | 100 |
| 10:48 AM | $230.05 | Up $0.07 | $230.05 | $230.00 | 600 |
| 10:47 AM | $229.98 | Up $0.00 | $229.99 | $229.98 | 2,000 |
| 10:44 AM | $229.98 | Down $ -0.02 | $230.00 | $229.91 | 1,100 |
| 10:44 AM | $229.98 | Up $0.00 | $230.00 | $229.91 | 0 |
| 10:44 AM | $229.98 | Up $0.00 | $230.00 | $229.91 | 0 |
| 10:43 AM | $230.00 | Down $ -0.28 | $230.25 | $230.00 | 800 |
| 10:42 AM | $230.28 | Down $ -0.02 | $230.36 | $230.28 | 800 |
| 10:41 AM | $230.30 | Up $0.19 | $230.30 | $230.20 | 1,100 |
| 10:40 AM | $230.11 | Up $0.00 | $230.11 | $230.11 | 100 |
| 10:39 AM | $230.11 | Up $0.00 | $230.17 | $230.11 | 400 |
| 10:38 AM | $230.11 | Up $0.09 | $230.11 | $230.01 | 2,500 |
| 10:37 AM | $230.02 | Down $ -0.17 | $230.19 | $230.02 | 1,000 |
| 10:36 AM | $230.19 | Down $ -0.12 | $230.25 | $230.19 | 300 |
| 10:35 AM | $230.31 | Up $0.12 | $230.31 | $230.30 | 400 |
| 10:34 AM | $230.19 | Down $ -0.09 | $230.19 | $230.19 | 100 |
| 10:33 AM | $230.28 | Down $ -0.03 | $230.30 | $230.19 | 1,000 |
| 10:32 AM | $230.31 | Down $ -0.14 | $230.38 | $230.31 | 300 |
| 10:31 AM | $230.45 | Down $ -0.26 | $230.63 | $230.45 | 1,000 |
| 10:30 AM | $230.71 | Up $0.08 | $230.71 | $230.68 | 200 |
| 10:29 AM | $230.63 | Down $ -0.21 | $230.84 | $230.53 | 2,900 |
| 10:27 AM | $230.84 | Up $0.10 | $230.89 | $230.79 | 900 |
| 10:27 AM | $230.84 | Up $0.00 | $230.89 | $230.79 | 0 |
| 10:26 AM | $230.74 | Up $0.09 | $230.74 | $230.71 | 300 |
| 10:24 AM | $230.65 | Up $0.12 | $230.74 | $230.53 | 3,700 |
| 10:24 AM | $230.65 | Up $0.00 | $230.74 | $230.53 | 0 |
| 10:23 AM | $230.53 | Down $ -0.05 | $230.63 | $230.53 | 300 |
| 10:22 AM | $230.58 | Up $0.08 | $230.58 | $230.50 | 400 |
| 10:21 AM | $230.50 | Down $ -0.06 | $230.58 | $230.50 | 600 |
| 10:20 AM | $230.56 | Down $ -0.15 | $230.64 | $230.56 | 500 |
| 10:19 AM | $230.71 | Up $0.12 | $230.71 | $230.71 | 200 |
| 10:18 AM | $230.59 | Down $ -0.05 | $230.60 | $230.59 | 300 |
| 10:17 AM | $230.64 | Up $0.12 | $230.64 | $230.55 | 500 |
| 10:16 AM | $230.52 | Up $0.19 | $230.52 | $230.32 | 700 |
| 10:15 AM | $230.33 | Up $0.01 | $230.33 | $230.33 | 200 |
| 10:14 AM | $230.32 | Down $ -0.04 | $230.36 | $230.32 | 300 |
| 10:13 AM | $230.36 | Down $ -0.14 | $230.44 | $230.36 | 600 |
| 10:12 AM | $230.50 | Up $0.17 | $230.50 | $230.32 | 900 |
| 10:11 AM | $230.33 | Down $ -0.05 | $230.38 | $230.29 | 800 |
| 10:10 AM | $230.38 | Down $ -0.16 | $230.56 | $230.38 | 2,500 |
| 10:08 AM | $230.54 | Down $ -0.05 | $230.68 | $230.54 | 700 |
| 10:08 AM | $230.54 | Up $0.00 | $230.68 | $230.54 | 0 |
| 10:07 AM | $230.59 | Up $0.20 | $230.59 | $230.39 | 1,600 |
| 10:06 AM | $230.39 | Down $ -0.09 | $230.47 | $230.39 | 500 |
| 10:05 AM | $230.48 | Up $0.01 | $230.48 | $230.47 | 300 |
| 10:04 AM | $230.47 | Up $0.00 | $230.53 | $230.47 | 200 |
| 10:03 AM | $230.47 | Down $ -0.30 | $230.63 | $230.47 | 900 |
| 10:02 AM | $230.77 | Down $ -0.35 | $231.07 | $230.70 | 1,900 |
| 10:01 AM | $231.12 | Up $0.03 | $231.17 | $231.10 | 600 |
| 10:00 AM | $231.09 | Down $ -0.06 | $231.25 | $231.09 | 800 |
| 09:59 AM | $231.15 | Up $0.03 | $231.26 | $231.13 | 700 |
| 09:58 AM | $231.12 | Down $ -0.07 | $231.20 | $231.12 | 400 |
| 09:57 AM | $231.19 | Up $0.15 | $231.19 | $231.11 | 400 |
| 09:56 AM | $231.04 | Down $ -0.05 | $231.08 | $231.04 | 400 |
| 09:55 AM | $231.09 | Down $ -0.07 | $231.16 | $231.09 | 800 |
| 09:54 AM | $231.16 | Up $0.09 | $231.19 | $231.16 | 300 |
| 09:53 AM | $231.07 | Up $0.01 | $231.07 | $230.99 | 900 |
| 09:52 AM | $231.06 | Down $ -0.08 | $231.15 | $231.06 | 1,200 |
| 09:51 AM | $231.14 | Up $0.29 | $231.14 | $230.95 | 900 |
| 09:50 AM | $230.85 | Up $0.23 | $230.85 | $230.62 | 1,900 |
| 09:49 AM | $230.62 | Up $0.30 | $230.62 | $230.32 | 700 |
| 09:48 AM | $230.32 | Down $ -0.03 | $230.43 | $230.23 | 1,200 |
| 09:47 AM | $230.35 | Up $0.10 | $230.35 | $230.26 | 1,000 |
| 09:46 AM | $230.25 | Up $0.11 | $230.25 | $230.13 | 600 |
| 09:45 AM | $230.14 | Down $ -0.11 | $230.59 | $230.14 | 4,500 |
| 09:44 AM | $230.25 | Up $0.02 | $230.25 | $230.25 | 100 |
| 09:43 AM | $230.23 | Up $0.18 | $230.61 | $230.23 | 600 |
| 09:41 AM | $230.05 | Down $ -0.45 | $230.05 | $230.05 | 100 |
| 09:41 AM | $230.05 | Up $0.00 | $230.05 | $230.05 | 0 |
| 09:40 AM | $230.50 | Down $ -0.50 | $230.50 | $230.50 | 100 |
| 09:37 AM | $231.00 | Up $0.13 | $231.00 | $230.86 | 1,200 |
| 09:37 AM | $231.00 | Up $0.00 | $231.00 | $230.86 | 0 |
| 09:37 AM | $231.00 | Up $0.00 | $231.00 | $230.86 | 0 |
| 09:36 AM | $230.87 | Down $ -0.26 | $231.32 | $230.86 | 2,400 |
| 09:35 AM | $231.13 | Down $ -0.68 | $231.13 | $231.13 | 100 |
| 09:34 AM | $231.81 | Up $0.68 | $231.81 | $231.81 | 100 |
| 09:33 AM | $231.13 | Up $0.12 | $231.13 | $231.12 | 400 |
| 09:32 AM | $231.01 | Up $1.11 | $231.03 | $230.38 | 2,200 |
| 09:31 AM | $229.90 | Down $ -0.07 | $229.90 | $229.75 | 600 |
| 09:30 AM | $229.97 | Down $ -1.00 | $231.82 | $229.97 | 13,000 |
| Previous close | $230.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/08/2026 | $230.97 | $230.55 | $231.95 | $230.43 | 389,300 |
| 12/08/2026 | $228.85 | $227.39 | $229.19 | $227.28 | 1,060,400 |
| 11/08/2026 | $225.10 | $225.56 | $225.89 | $224.39 | 1,376,100 |
| 10/08/2026 | $226.02 | $228.39 | $228.44 | $225.81 | 550,200 |
| 07/08/2026 | $227.57 | $226.25 | $227.91 | $226.02 | 854,800 |
| 06/08/2026 | $227.02 | $225.95 | $227.18 | $225.82 | 1,111,000 |
| 05/08/2026 | $226.50 | $225.03 | $226.88 | $224.70 | 621,700 |
| 04/08/2026 | $226.10 | $226.73 | $227.34 | $225.59 | 669,500 |
| 31/07/2026 | $226.75 | $228.90 | $229.60 | $226.75 | 763,500 |
| 30/07/2026 | $227.10 | $226.18 | $227.58 | $226.16 | 464,200 |
| 29/07/2026 | $223.08 | $225.25 | $227.39 | $222.27 | 1,263,600 |
| 28/07/2026 | $230.99 | $229.30 | $231.03 | $229.02 | 1,600,600 |
| 27/07/2026 | $228.42 | $227.68 | $228.72 | $226.76 | 1,127,400 |
| 24/07/2026 | $227.40 | $229.01 | $229.01 | $226.69 | 712,000 |
| 23/07/2026 | $226.28 | $226.26 | $227.01 | $225.05 | 785,100 |
| 22/07/2026 | $228.01 | $228.13 | $228.37 | $227.00 | 1,020,100 |
| 21/07/2026 | $227.76 | $228.35 | $229.36 | $227.58 | 942,500 |
| 20/07/2026 | $227.63 | $229.72 | $230.36 | $227.51 | 1,087,600 |
| 17/07/2026 | $234.06 | $235.84 | $235.84 | $232.43 | 1,016,300 |
| 16/07/2026 | $234.34 | $235.69 | $237.13 | $233.28 | 660,000 |
| 15/07/2026 | $235.32 | $232.25 | $235.37 | $231.96 | 477,600 |
| 14/07/2026 | $230.09 | $230.46 | $230.97 | $229.80 | 457,200 |
| 13/07/2026 | $228.33 | $228.91 | $230.15 | $228.28 | 698,400 |
| 10/07/2026 | $229.93 | $227.80 | $230.09 | $227.51 | 535,700 |
| 09/07/2026 | $224.95 | $225.41 | $225.81 | $224.81 | 700,700 |
| 08/07/2026 | $223.12 | $223.26 | $224.45 | $222.04 | 833,200 |
| 07/07/2026 | $228.78 | $226.79 | $228.78 | $226.75 | 1,574,200 |
| 06/07/2026 | $226.75 | $225.90 | $227.04 | $225.81 | 1,172,300 |
| 03/07/2026 | $223.42 | $223.91 | $224.17 | $223.17 | 501,800 |
| 02/07/2026 | $220.83 | $221.51 | $222.48 | $219.90 | 881,600 |
Graphs are not available, please refer to the detailed table