Find a quote
NATIONAL BANK OF CANADA
202.65 Up 0.14 (0.07 %)
Delayed : 2026/10/06 04:17:37
- Previous close $202.51
- Opening $202.53
- Today High $203.34
- Today Low $200.71
- Price Bid $200.80
- Price Ask $200.80
- 52 Weeks High $237.13
- 52 Weeks Low $148.87
- Size Bid 1
- Size Ask 1
- Volume 1,526,264
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $202.65 | Up $0.05 | $202.65 | $202.65 | 820,000 |
| 03:59 PM | $202.60 | Down $ -0.03 | $202.61 | $202.42 | 21,800 |
| 03:58 PM | $202.63 | Up $0.11 | $202.63 | $202.49 | 29,600 |
| 03:57 PM | $202.52 | Down $ -0.09 | $202.68 | $202.52 | 17,700 |
| 03:56 PM | $202.61 | Up $0.08 | $202.64 | $202.49 | 14,800 |
| 03:55 PM | $202.53 | Up $0.31 | $202.62 | $202.10 | 23,400 |
| 03:54 PM | $202.22 | Down $ -0.04 | $202.30 | $202.22 | 9,800 |
| 03:53 PM | $202.26 | Down $ -0.03 | $202.30 | $202.20 | 14,200 |
| 03:52 PM | $202.29 | Up $0.03 | $202.31 | $202.23 | 5,600 |
| 03:51 PM | $202.26 | Down $ -0.01 | $202.29 | $202.21 | 6,900 |
| 03:50 PM | $202.27 | Up $0.24 | $202.34 | $202.08 | 13,100 |
| 03:49 PM | $202.03 | Up $0.04 | $202.08 | $201.96 | 4,600 |
| 03:48 PM | $201.99 | Up $0.01 | $202.01 | $201.98 | 1,000 |
| 03:47 PM | $201.98 | Up $0.05 | $202.01 | $201.89 | 7,400 |
| 03:46 PM | $201.93 | Down $ -0.17 | $202.06 | $201.93 | 4,500 |
| 03:45 PM | $202.10 | Up $0.02 | $202.10 | $202.05 | 2,400 |
| 03:44 PM | $202.08 | Down $ -0.05 | $202.16 | $202.07 | 3,300 |
| 03:43 PM | $202.13 | Up $0.12 | $202.13 | $201.99 | 9,100 |
| 03:42 PM | $202.01 | Down $ -0.20 | $202.20 | $202.01 | 5,300 |
| 03:41 PM | $202.21 | Up $0.02 | $202.21 | $202.13 | 1,700 |
| 03:40 PM | $202.19 | Up $0.11 | $202.23 | $202.11 | 4,500 |
| 03:39 PM | $202.08 | Down $ -0.06 | $202.12 | $202.05 | 1,900 |
| 03:38 PM | $202.14 | Down $ -0.05 | $202.26 | $202.14 | 1,900 |
| 03:37 PM | $202.19 | Down $ -0.03 | $202.26 | $202.19 | 1,500 |
| 03:36 PM | $202.22 | Up $0.03 | $202.22 | $202.15 | 900 |
| 03:35 PM | $202.19 | Up $0.01 | $202.21 | $202.14 | 2,200 |
| 03:34 PM | $202.18 | Up $0.02 | $202.20 | $202.16 | 3,200 |
| 03:33 PM | $202.16 | Down $ -0.04 | $202.19 | $202.13 | 2,400 |
| 03:32 PM | $202.20 | Down $ -0.06 | $202.27 | $202.20 | 600 |
| 03:31 PM | $202.26 | Up $0.04 | $202.26 | $202.26 | 500 |
| 03:30 PM | $202.22 | Down $ -0.15 | $202.37 | $202.22 | 7,100 |
| 03:29 PM | $202.37 | Down $ -0.01 | $202.40 | $202.34 | 3,700 |
| 03:28 PM | $202.39 | Up $0.00 | $202.39 | $202.39 | 100 |
| 03:27 PM | $202.38 | Down $ -0.14 | $202.44 | $202.38 | 1,800 |
| 03:26 PM | $202.52 | Up $0.01 | $202.59 | $202.39 | 3,700 |
| 03:25 PM | $202.51 | Up $0.01 | $202.57 | $202.51 | 1,300 |
| 03:24 PM | $202.50 | Up $0.05 | $202.54 | $202.50 | 1,200 |
| 03:23 PM | $202.45 | Down $ -0.07 | $202.50 | $202.40 | 4,400 |
| 03:22 PM | $202.52 | Down $ -0.17 | $202.70 | $202.52 | 2,700 |
| 03:21 PM | $202.69 | Down $ -0.03 | $202.72 | $202.69 | 700 |
| 03:20 PM | $202.72 | Up $0.05 | $202.73 | $202.70 | 1,700 |
| 03:19 PM | $202.67 | Down $ -0.12 | $202.78 | $202.67 | 2,100 |
| 03:18 PM | $202.79 | Up $0.01 | $202.83 | $202.74 | 4,700 |
| 03:17 PM | $202.78 | Up $0.00 | $202.85 | $202.71 | 6,600 |
| 03:16 PM | $202.78 | Down $ -0.07 | $202.81 | $202.75 | 2,600 |
| 03:15 PM | $202.85 | Up $0.02 | $202.85 | $202.81 | 200 |
| 03:14 PM | $202.83 | Down $ -0.05 | $202.84 | $202.80 | 900 |
| 03:13 PM | $202.88 | Up $0.05 | $202.88 | $202.83 | 2,100 |
| 03:12 PM | $202.83 | Up $0.04 | $202.87 | $202.83 | 300 |
| 03:11 PM | $202.79 | Down $ -0.04 | $202.83 | $202.78 | 600 |
| 03:10 PM | $202.83 | Down $ -0.06 | $202.92 | $202.75 | 1,300 |
| 03:09 PM | $202.89 | Up $0.03 | $202.89 | $202.80 | 900 |
| 03:08 PM | $202.86 | Down $ -0.05 | $202.86 | $202.82 | 500 |
| 03:07 PM | $202.91 | Down $ -0.08 | $202.99 | $202.91 | 3,800 |
| 03:06 PM | $202.99 | Down $ -0.05 | $203.00 | $202.99 | 200 |
| 03:05 PM | $203.04 | Down $ -0.23 | $203.24 | $203.04 | 2,300 |
| 03:04 PM | $203.27 | Up $0.08 | $203.29 | $203.27 | 200 |
| 03:03 PM | $203.19 | Up $0.03 | $203.19 | $203.14 | 4,000 |
| 03:02 PM | $203.16 | Down $ -0.01 | $203.16 | $203.13 | 1,000 |
| 03:01 PM | $203.17 | Up $0.11 | $203.17 | $203.12 | 700 |
| 03:00 PM | $203.06 | Up $0.07 | $203.06 | $203.00 | 600 |
| 02:59 PM | $202.99 | Up $0.04 | $202.99 | $202.99 | 100 |
| 02:58 PM | $202.95 | Up $0.01 | $202.96 | $202.95 | 300 |
| 02:57 PM | $202.94 | Up $0.16 | $202.94 | $202.88 | 1,100 |
| 02:56 PM | $202.78 | Down $ -0.05 | $202.78 | $202.78 | 100 |
| 02:55 PM | $202.83 | Down $ -0.08 | $202.88 | $202.83 | 1,200 |
| 02:54 PM | $202.91 | Up $0.10 | $202.91 | $202.85 | 500 |
| 02:52 PM | $202.81 | Up $0.11 | $202.81 | $202.71 | 2,600 |
| 02:52 PM | $202.81 | Up $0.00 | $202.81 | $202.71 | 0 |
| 02:51 PM | $202.70 | Up $0.00 | $202.73 | $202.70 | 200 |
| 02:50 PM | $202.70 | Up $0.02 | $202.74 | $202.70 | 2,200 |
| 02:48 PM | $202.68 | Down $ -0.05 | $202.69 | $202.68 | 600 |
| 02:48 PM | $202.68 | Up $0.00 | $202.69 | $202.68 | 0 |
| 02:47 PM | $202.73 | Down $ -0.03 | $202.73 | $202.73 | 100 |
| 02:46 PM | $202.76 | Up $0.01 | $202.76 | $202.73 | 2,100 |
| 02:45 PM | $202.75 | Down $ -0.05 | $202.78 | $202.72 | 1,800 |
| 02:43 PM | $202.80 | Down $ -0.14 | $202.87 | $202.80 | 1,000 |
| 02:43 PM | $202.80 | Up $0.00 | $202.87 | $202.80 | 0 |
| 02:41 PM | $202.94 | Up $0.05 | $202.94 | $202.87 | 500 |
| 02:41 PM | $202.94 | Up $0.00 | $202.94 | $202.87 | 0 |
| 02:40 PM | $202.89 | Up $0.09 | $202.89 | $202.86 | 2,200 |
| 02:38 PM | $202.80 | Down $ -0.05 | $202.80 | $202.80 | 200 |
| 02:38 PM | $202.80 | Up $0.00 | $202.80 | $202.80 | 0 |
| 02:37 PM | $202.85 | Down $ -0.11 | $202.94 | $202.85 | 3,500 |
| 02:36 PM | $202.96 | Down $ -0.03 | $202.96 | $202.96 | 100 |
| 02:35 PM | $202.99 | Up $0.16 | $202.99 | $202.82 | 1,800 |
| 02:34 PM | $202.83 | Up $0.06 | $202.83 | $202.77 | 1,500 |
| 02:33 PM | $202.77 | Down $ -0.06 | $202.82 | $202.77 | 300 |
| 02:32 PM | $202.83 | Up $0.01 | $202.89 | $202.82 | 1,300 |
| 02:30 PM | $202.82 | Down $ -0.02 | $202.82 | $202.81 | 300 |
| 02:30 PM | $202.82 | Up $0.00 | $202.82 | $202.81 | 0 |
| 02:29 PM | $202.84 | Down $ -0.09 | $202.88 | $202.84 | 1,600 |
| 02:28 PM | $202.94 | Up $0.18 | $202.94 | $202.84 | 2,200 |
| 02:27 PM | $202.76 | Down $ -0.01 | $202.76 | $202.76 | 300 |
| 02:26 PM | $202.77 | Down $ -0.10 | $202.80 | $202.77 | 1,700 |
| 02:25 PM | $202.87 | Up $0.03 | $202.87 | $202.80 | 500 |
| 02:24 PM | $202.85 | Down $0.00 | $202.88 | $202.81 | 400 |
| 02:23 PM | $202.85 | Up $0.01 | $202.86 | $202.80 | 500 |
| 02:22 PM | $202.84 | Up $0.11 | $202.84 | $202.78 | 800 |
| 02:21 PM | $202.73 | Up $0.09 | $202.82 | $202.68 | 1,700 |
| 02:20 PM | $202.64 | Up $0.03 | $202.68 | $202.64 | 200 |
| 02:19 PM | $202.61 | Down $ -0.05 | $202.61 | $202.61 | 200 |
| 02:18 PM | $202.66 | Up $0.06 | $202.73 | $202.63 | 3,200 |
| 02:17 PM | $202.60 | Down $ -0.07 | $202.63 | $202.60 | 600 |
| 02:16 PM | $202.67 | Up $0.05 | $202.67 | $202.61 | 500 |
| 02:15 PM | $202.62 | Down $ -0.12 | $202.66 | $202.62 | 1,000 |
| 02:12 PM | $202.74 | Up $0.09 | $202.74 | $202.66 | 2,000 |
| 02:12 PM | $202.74 | Up $0.00 | $202.74 | $202.66 | 0 |
| 02:12 PM | $202.74 | Up $0.00 | $202.74 | $202.66 | 0 |
| 02:11 PM | $202.65 | Down $ -0.02 | $202.65 | $202.60 | 1,100 |
| 02:10 PM | $202.67 | Down $ -0.10 | $202.70 | $202.67 | 1,400 |
| 02:07 PM | $202.77 | Down $ -0.12 | $202.88 | $202.72 | 2,100 |
| 02:07 PM | $202.77 | Up $0.00 | $202.88 | $202.72 | 0 |
| 02:07 PM | $202.77 | Up $0.00 | $202.88 | $202.72 | 0 |
| 02:06 PM | $202.89 | Down $ -0.01 | $202.92 | $202.89 | 2,900 |
| 02:05 PM | $202.90 | Down $ -0.02 | $202.94 | $202.90 | 800 |
| 02:04 PM | $202.92 | Down $ -0.09 | $202.92 | $202.92 | 300 |
| 02:03 PM | $203.01 | Up $0.01 | $203.01 | $202.99 | 800 |
| 02:01 PM | $203.00 | Down $ -0.02 | $203.00 | $203.00 | 100 |
| 02:01 PM | $203.00 | Up $0.00 | $203.00 | $203.00 | 0 |
| 02:00 PM | $203.02 | Up $0.07 | $203.02 | $202.98 | 700 |
| 01:59 PM | $202.95 | Up $0.01 | $202.95 | $202.95 | 500 |
| 01:58 PM | $202.94 | Up $0.05 | $202.94 | $202.86 | 4,100 |
| 01:57 PM | $202.89 | Up $0.01 | $202.93 | $202.87 | 1,500 |
| 01:56 PM | $202.88 | Up $0.04 | $202.88 | $202.84 | 400 |
| 01:55 PM | $202.84 | Up $0.06 | $202.87 | $202.79 | 600 |
| 01:54 PM | $202.78 | Down $ -0.07 | $202.83 | $202.78 | 500 |
| 01:53 PM | $202.85 | Up $0.00 | $202.85 | $202.75 | 300 |
| 01:52 PM | $202.85 | Down $ -0.05 | $202.95 | $202.85 | 500 |
| 01:51 PM | $202.90 | Down $ -0.08 | $202.95 | $202.90 | 900 |
| 01:50 PM | $202.98 | Down $ -0.01 | $202.98 | $202.94 | 1,900 |
| 01:49 PM | $202.99 | Up $0.13 | $203.02 | $202.80 | 1,400 |
| 01:48 PM | $202.86 | Up $0.05 | $202.91 | $202.80 | 1,600 |
| 01:47 PM | $202.81 | Up $0.09 | $202.84 | $202.67 | 3,500 |
| 01:46 PM | $202.72 | Down $ -0.04 | $202.72 | $202.72 | 100 |
| 01:44 PM | $202.76 | Up $0.04 | $202.92 | $202.76 | 1,600 |
| 01:44 PM | $202.76 | Up $0.00 | $202.92 | $202.76 | 0 |
| 01:42 PM | $202.72 | Down $ -0.29 | $202.99 | $202.54 | 4,400 |
| 01:42 PM | $202.72 | Up $0.00 | $202.99 | $202.54 | 0 |
| 01:41 PM | $203.01 | Up $0.00 | $203.01 | $203.01 | 100 |
| 01:39 PM | $203.01 | Down $ -0.06 | $203.02 | $202.98 | 1,400 |
| 01:39 PM | $203.01 | Up $0.00 | $203.02 | $202.98 | 0 |
| 01:38 PM | $203.07 | Down $ -0.02 | $203.10 | $203.05 | 3,600 |
| 01:37 PM | $203.09 | Down $ -0.18 | $203.29 | $203.07 | 2,100 |
| 01:36 PM | $203.27 | Down $ -0.04 | $203.30 | $203.27 | 300 |
| 01:35 PM | $203.31 | Up $0.01 | $203.34 | $203.31 | 300 |
| 01:34 PM | $203.30 | Up $0.05 | $203.30 | $203.30 | 500 |
| 01:32 PM | $203.25 | Up $0.05 | $203.25 | $203.16 | 600 |
| 01:32 PM | $203.25 | Up $0.00 | $203.25 | $203.16 | 0 |
| 01:31 PM | $203.20 | Up $0.08 | $203.21 | $203.12 | 600 |
| 01:30 PM | $203.12 | Up $0.01 | $203.12 | $203.12 | 200 |
| 01:29 PM | $203.11 | Up $0.08 | $203.11 | $203.03 | 800 |
| 01:28 PM | $203.03 | Down $ -0.10 | $203.12 | $203.03 | 3,000 |
| 01:27 PM | $203.13 | Up $0.09 | $203.13 | $203.00 | 1,800 |
| 01:26 PM | $203.05 | Up $0.00 | $203.05 | $203.01 | 500 |
| 01:24 PM | $203.04 | Down $ -0.02 | $203.04 | $203.04 | 300 |
| 01:24 PM | $203.04 | Up $0.00 | $203.04 | $203.04 | 0 |
| 01:23 PM | $203.06 | Down $ -0.04 | $203.06 | $203.06 | 200 |
| 01:22 PM | $203.10 | Up $0.04 | $203.10 | $203.04 | 900 |
| 01:21 PM | $203.06 | Up $0.03 | $203.06 | $203.00 | 1,400 |
| 01:20 PM | $203.03 | Down $ -0.01 | $203.04 | $203.03 | 500 |
| 01:19 PM | $203.04 | Down $ -0.03 | $203.04 | $203.04 | 300 |
| 01:18 PM | $203.07 | Up $0.03 | $203.07 | $203.07 | 100 |
| 01:17 PM | $203.04 | Down $ -0.10 | $203.07 | $203.04 | 300 |
| 01:16 PM | $203.14 | Up $0.17 | $203.14 | $202.93 | 1,500 |
| 01:15 PM | $202.97 | Down $ -0.04 | $203.00 | $202.96 | 1,700 |
| 01:14 PM | $203.01 | Up $0.03 | $203.01 | $203.00 | 300 |
| 01:13 PM | $202.98 | Up $0.11 | $202.98 | $202.87 | 1,200 |
| 01:12 PM | $202.87 | Down $ -0.01 | $202.88 | $202.87 | 200 |
| 01:11 PM | $202.88 | Up $0.07 | $202.88 | $202.79 | 2,000 |
| 01:10 PM | $202.81 | Up $0.01 | $202.81 | $202.77 | 400 |
| 01:09 PM | $202.80 | Down $ -0.12 | $202.83 | $202.79 | 400 |
| 01:08 PM | $202.92 | Down $ -0.10 | $202.97 | $202.92 | 1,100 |
| 01:07 PM | $203.02 | Up $0.05 | $203.02 | $202.98 | 3,000 |
| 01:06 PM | $202.97 | Down $ -0.03 | $203.04 | $202.97 | 700 |
| 01:03 PM | $203.00 | Down $ -0.07 | $203.07 | $203.00 | 400 |
| 01:03 PM | $203.00 | Up $0.00 | $203.07 | $203.00 | 0 |
| 01:03 PM | $203.00 | Up $0.00 | $203.07 | $203.00 | 0 |
| 01:02 PM | $203.07 | Up $0.02 | $203.07 | $203.07 | 100 |
| 01:01 PM | $203.05 | Up $0.11 | $203.05 | $202.90 | 2,700 |
| 01:00 PM | $202.94 | Down $ -0.10 | $203.02 | $202.94 | 2,700 |
| 12:59 PM | $203.04 | Down $ -0.01 | $203.04 | $203.04 | 700 |
| 12:58 PM | $203.05 | Down $ -0.03 | $203.05 | $203.05 | 100 |
| 12:57 PM | $203.08 | Up $0.00 | $203.08 | $203.06 | 400 |
| 12:56 PM | $203.08 | Up $0.07 | $203.08 | $203.03 | 900 |
| 12:55 PM | $203.01 | Down $ -0.05 | $203.03 | $203.01 | 900 |
| 12:54 PM | $203.06 | Up $0.00 | $203.06 | $203.06 | 100 |
| 12:53 PM | $203.06 | Down $ -0.03 | $203.06 | $203.06 | 200 |
| 12:52 PM | $203.09 | Up $0.13 | $203.09 | $202.99 | 900 |
| 12:51 PM | $202.96 | Up $0.03 | $202.96 | $202.92 | 1,000 |
| 12:50 PM | $202.93 | Up $0.06 | $202.93 | $202.88 | 1,900 |
| 12:49 PM | $202.87 | Down $ -0.08 | $202.89 | $202.87 | 800 |
| 12:48 PM | $202.95 | Up $0.00 | $202.95 | $202.93 | 500 |
| 12:46 PM | $202.95 | Down $ -0.05 | $202.95 | $202.95 | 700 |
| 12:46 PM | $202.95 | Up $0.00 | $202.95 | $202.95 | 0 |
| 12:45 PM | $203.00 | Down $ -0.04 | $203.10 | $203.00 | 2,100 |
| 12:44 PM | $203.04 | Down $ -0.07 | $203.10 | $203.04 | 900 |
| 12:43 PM | $203.11 | Down $ -0.01 | $203.11 | $203.11 | 100 |
| 12:41 PM | $203.12 | Down $ -0.12 | $203.24 | $203.12 | 900 |
| 12:41 PM | $203.12 | Up $0.00 | $203.24 | $203.12 | 0 |
| 12:40 PM | $203.24 | Down $ -0.02 | $203.30 | $203.24 | 600 |
| 12:39 PM | $203.26 | Up $0.06 | $203.29 | $203.23 | 800 |
| 12:38 PM | $203.20 | Down $ -0.03 | $203.23 | $203.20 | 1,600 |
| 12:37 PM | $203.23 | Up $0.05 | $203.26 | $203.19 | 1,400 |
| 12:36 PM | $203.18 | Up $0.05 | $203.18 | $203.13 | 1,500 |
| 12:35 PM | $203.13 | Up $0.04 | $203.13 | $203.13 | 200 |
| 12:34 PM | $203.09 | Down $ -0.05 | $203.17 | $203.09 | 3,000 |
| 12:33 PM | $203.14 | Up $0.08 | $203.15 | $203.10 | 1,700 |
| 12:32 PM | $203.06 | Down $ -0.14 | $203.18 | $203.06 | 200 |
| 12:31 PM | $203.20 | Down $ -0.04 | $203.20 | $203.20 | 300 |
| 12:30 PM | $203.24 | Up $0.12 | $203.24 | $203.13 | 700 |
| 12:29 PM | $203.12 | Up $0.08 | $203.14 | $203.05 | 1,000 |
| 12:28 PM | $203.04 | Up $0.01 | $203.07 | $203.04 | 300 |
| 12:27 PM | $203.03 | Down $ -0.05 | $203.03 | $203.03 | 100 |
| 12:26 PM | $203.08 | Down $ -0.05 | $203.11 | $203.04 | 2,600 |
| 12:25 PM | $203.13 | Down $ -0.08 | $203.21 | $203.13 | 800 |
| 12:24 PM | $203.21 | Up $0.05 | $203.22 | $203.20 | 500 |
| 12:22 PM | $203.16 | Up $0.03 | $203.21 | $203.15 | 900 |
| 12:22 PM | $203.16 | Up $0.00 | $203.21 | $203.15 | 0 |
| 12:21 PM | $203.13 | Down $ -0.01 | $203.15 | $203.11 | 800 |
| 12:20 PM | $203.14 | Down $ -0.05 | $203.17 | $203.13 | 1,700 |
| 12:19 PM | $203.19 | Down $ -0.01 | $203.22 | $203.19 | 300 |
| 12:18 PM | $203.20 | Up $0.13 | $203.20 | $203.11 | 1,900 |
| 12:15 PM | $203.07 | Up $0.08 | $203.14 | $203.03 | 2,200 |
| 12:15 PM | $203.07 | Up $0.00 | $203.14 | $203.03 | 0 |
| 12:15 PM | $203.07 | Up $0.00 | $203.14 | $203.03 | 0 |
| 12:14 PM | $202.99 | Up $0.00 | $203.04 | $202.99 | 1,000 |
| 12:13 PM | $202.99 | Up $0.03 | $202.99 | $202.99 | 100 |
| 12:12 PM | $202.97 | Up $0.05 | $202.99 | $202.91 | 1,900 |
| 12:11 PM | $202.92 | Down $ -0.02 | $202.97 | $202.91 | 400 |
| 12:10 PM | $202.94 | Up $0.16 | $202.94 | $202.87 | 1,300 |
| 12:09 PM | $202.78 | Down $ -0.05 | $202.78 | $202.78 | 100 |
| 12:07 PM | $202.83 | Down $ -0.01 | $202.90 | $202.83 | 2,300 |
| 12:07 PM | $202.83 | Up $0.00 | $202.90 | $202.83 | 0 |
| 12:06 PM | $202.84 | Down $ -0.03 | $202.88 | $202.83 | 1,600 |
| 12:05 PM | $202.87 | Up $0.14 | $202.87 | $202.86 | 200 |
| 12:04 PM | $202.73 | Up $0.00 | $202.81 | $202.73 | 3,200 |
| 12:03 PM | $202.73 | Down $ -0.01 | $202.80 | $202.72 | 2,500 |
| 12:02 PM | $202.74 | Down $ -0.03 | $202.81 | $202.74 | 1,800 |
| 12:00 PM | $202.77 | Down $ -0.05 | $202.80 | $202.77 | 600 |
| 12:00 PM | $202.77 | Up $0.00 | $202.80 | $202.77 | 0 |
| 11:59 AM | $202.82 | Down $ -0.11 | $202.99 | $202.80 | 3,700 |
| 11:58 AM | $202.93 | Down $ -0.12 | $202.99 | $202.91 | 2,600 |
| 11:55 AM | $203.05 | Down $ -0.03 | $203.05 | $203.05 | 300 |
| 11:55 AM | $203.05 | Up $0.00 | $203.05 | $203.05 | 0 |
| 11:55 AM | $203.05 | Up $0.00 | $203.05 | $203.05 | 0 |
| 11:54 AM | $203.08 | Up $0.10 | $203.14 | $203.05 | 1,600 |
| 11:53 AM | $202.98 | Down $ -0.06 | $203.02 | $202.95 | 2,100 |
| 11:52 AM | $203.04 | Down $ -0.04 | $203.13 | $203.04 | 2,400 |
| 11:51 AM | $203.08 | Up $0.30 | $203.08 | $202.82 | 5,300 |
| 11:50 AM | $202.78 | Up $0.01 | $202.79 | $202.78 | 300 |
| 11:49 AM | $202.77 | Down $ -0.08 | $202.81 | $202.77 | 500 |
| 11:48 AM | $202.85 | Up $0.09 | $202.85 | $202.75 | 2,200 |
| 11:47 AM | $202.76 | Down $ -0.08 | $202.83 | $202.76 | 700 |
| 11:46 AM | $202.84 | Down $ -0.08 | $202.90 | $202.84 | 1,100 |
| 11:45 AM | $202.92 | Down $ -0.07 | $202.98 | $202.92 | 300 |
| 11:44 AM | $202.99 | Down $ -0.15 | $203.08 | $202.99 | 1,400 |
| 11:43 AM | $203.14 | Up $0.15 | $203.14 | $203.04 | 500 |
| 11:42 AM | $202.99 | Down $ -0.07 | $203.01 | $202.98 | 700 |
| 11:41 AM | $203.06 | Up $0.13 | $203.06 | $202.97 | 2,000 |
| 11:39 AM | $202.94 | Up $0.06 | $202.94 | $202.94 | 100 |
| 11:39 AM | $202.94 | Up $0.00 | $202.94 | $202.94 | 0 |
| 11:38 AM | $202.88 | Down $ -0.04 | $202.98 | $202.88 | 400 |
| 11:37 AM | $202.92 | Down $ -0.05 | $203.01 | $202.91 | 3,200 |
| 11:35 AM | $202.97 | Down $ -0.02 | $202.97 | $202.88 | 4,900 |
| 11:35 AM | $202.97 | Up $0.00 | $202.97 | $202.88 | 0 |
| 11:34 AM | $202.99 | Down $ -0.06 | $202.99 | $202.99 | 300 |
| 11:32 AM | $203.05 | Down $ -0.11 | $203.12 | $202.99 | 3,600 |
| 11:32 AM | $203.05 | Up $0.00 | $203.12 | $202.99 | 0 |
| 11:31 AM | $203.16 | Up $0.07 | $203.16 | $203.15 | 200 |
| 11:29 AM | $203.09 | Up $0.21 | $203.15 | $202.98 | 4,300 |
| 11:29 AM | $203.09 | Up $0.00 | $203.15 | $202.98 | 0 |
| 11:27 AM | $202.88 | Down $ -0.13 | $202.98 | $202.88 | 1,100 |
| 11:27 AM | $202.88 | Up $0.00 | $202.98 | $202.88 | 0 |
| 11:26 AM | $203.02 | Up $0.21 | $203.02 | $202.90 | 1,000 |
| 11:24 AM | $202.80 | Up $0.00 | $202.80 | $202.80 | 100 |
| 11:24 AM | $202.80 | Up $0.00 | $202.80 | $202.80 | 0 |
| 11:23 AM | $202.80 | Up $0.04 | $202.87 | $202.80 | 2,900 |
| 11:22 AM | $202.76 | Down $ -0.06 | $202.81 | $202.71 | 2,000 |
| 11:21 AM | $202.82 | Down $ -0.06 | $202.86 | $202.82 | 1,000 |
| 11:20 AM | $202.88 | Down $ -0.01 | $202.88 | $202.82 | 1,800 |
| 11:19 AM | $202.89 | Up $0.10 | $202.89 | $202.87 | 1,900 |
| 11:18 AM | $202.79 | Down $ -0.01 | $202.79 | $202.79 | 100 |
| 11:17 AM | $202.80 | Down $ -0.13 | $202.92 | $202.80 | 2,000 |
| 11:16 AM | $202.93 | Up $0.05 | $202.93 | $202.89 | 500 |
| 11:15 AM | $202.88 | Up $0.23 | $202.88 | $202.73 | 900 |
| 11:14 AM | $202.65 | Down $ -0.12 | $202.76 | $202.64 | 900 |
| 11:13 AM | $202.77 | Up $0.17 | $202.78 | $202.65 | 1,000 |
| 11:12 AM | $202.60 | Down $ -0.04 | $202.70 | $202.60 | 300 |
| 11:11 AM | $202.64 | Up $0.03 | $202.66 | $202.64 | 1,300 |
| 11:10 AM | $202.61 | Up $0.10 | $202.61 | $202.48 | 3,900 |
| 11:09 AM | $202.51 | Down $ -0.03 | $202.51 | $202.51 | 100 |
| 11:08 AM | $202.54 | Down $ -0.18 | $202.66 | $202.54 | 600 |
| 11:07 AM | $202.72 | Down $ -0.16 | $202.82 | $202.69 | 1,100 |
| 11:06 AM | $202.87 | Up $0.10 | $202.91 | $202.82 | 2,500 |
| 11:05 AM | $202.77 | Up $0.03 | $202.90 | $202.75 | 1,500 |
| 11:04 AM | $202.74 | Up $0.14 | $202.74 | $202.61 | 2,000 |
| 11:03 AM | $202.60 | Up $0.07 | $202.60 | $202.45 | 900 |
| 11:02 AM | $202.53 | Up $0.11 | $202.53 | $202.42 | 300 |
| 11:01 AM | $202.42 | Down $ -0.22 | $202.49 | $202.42 | 500 |
| 11:00 AM | $202.64 | Up $0.04 | $202.64 | $202.50 | 2,200 |
| 10:59 AM | $202.60 | Up $0.00 | $202.64 | $202.59 | 1,000 |
| 10:58 AM | $202.60 | Down $ -0.17 | $202.74 | $202.60 | 1,000 |
| 10:57 AM | $202.77 | Up $0.08 | $202.77 | $202.72 | 500 |
| 10:56 AM | $202.70 | Up $0.00 | $202.70 | $202.64 | 1,300 |
| 10:55 AM | $202.69 | Up $0.04 | $202.77 | $202.69 | 800 |
| 10:54 AM | $202.65 | Up $0.06 | $202.65 | $202.60 | 2,900 |
| 10:52 AM | $202.59 | Down $ -0.01 | $202.59 | $202.58 | 300 |
| 10:52 AM | $202.59 | Up $0.00 | $202.59 | $202.58 | 0 |
| 10:51 AM | $202.60 | Down $ -0.08 | $202.74 | $202.60 | 1,600 |
| 10:49 AM | $202.68 | Up $0.15 | $202.68 | $202.60 | 900 |
| 10:49 AM | $202.68 | Up $0.00 | $202.68 | $202.60 | 0 |
| 10:48 AM | $202.53 | Down $ -0.01 | $202.62 | $202.52 | 1,800 |
| 10:47 AM | $202.54 | Down $ -0.02 | $202.54 | $202.46 | 3,300 |
| 10:46 AM | $202.56 | Down $ -0.01 | $202.56 | $202.56 | 200 |
| 10:45 AM | $202.57 | Down $ -0.05 | $202.57 | $202.49 | 300 |
| 10:44 AM | $202.62 | Up $0.18 | $202.62 | $202.51 | 1,200 |
| 10:42 AM | $202.44 | Down $ -0.07 | $202.45 | $202.44 | 1,000 |
| 10:42 AM | $202.44 | Up $0.00 | $202.45 | $202.44 | 0 |
| 10:41 AM | $202.51 | Down $ -0.11 | $202.63 | $202.51 | 1,300 |
| 10:40 AM | $202.62 | Up $0.09 | $202.62 | $202.38 | 1,900 |
| 10:39 AM | $202.53 | Up $0.11 | $202.53 | $202.39 | 1,300 |
| 10:38 AM | $202.42 | Up $0.20 | $202.42 | $202.35 | 300 |
| 10:37 AM | $202.22 | Down $ -0.14 | $202.30 | $202.22 | 600 |
| 10:36 AM | $202.36 | Down $ -0.03 | $202.47 | $202.36 | 1,100 |
| 10:35 AM | $202.39 | Up $0.05 | $202.39 | $202.27 | 4,600 |
| 10:34 AM | $202.34 | Down $ -0.16 | $202.42 | $202.34 | 400 |
| 10:32 AM | $202.50 | Down $ -0.10 | $202.60 | $202.50 | 4,300 |
| 10:32 AM | $202.50 | Up $0.00 | $202.60 | $202.50 | 0 |
| 10:31 AM | $202.60 | Down $ -0.15 | $202.74 | $202.60 | 600 |
| 10:30 AM | $202.75 | Down $ -0.07 | $202.90 | $202.75 | 1,700 |
| 10:29 AM | $202.82 | Up $0.07 | $202.82 | $202.79 | 400 |
| 10:28 AM | $202.75 | Up $0.16 | $202.75 | $202.62 | 500 |
| 10:27 AM | $202.59 | Up $0.07 | $202.59 | $202.59 | 100 |
| 10:26 AM | $202.52 | Up $0.05 | $202.55 | $202.52 | 700 |
| 10:25 AM | $202.47 | Up $0.06 | $202.53 | $202.47 | 300 |
| 10:24 AM | $202.41 | Down $ -0.17 | $202.61 | $202.41 | 1,400 |
| 10:23 AM | $202.58 | Up $0.20 | $202.58 | $202.42 | 3,900 |
| 10:21 AM | $202.38 | Down $ -0.24 | $202.58 | $202.38 | 1,300 |
| 10:21 AM | $202.38 | Up $0.00 | $202.58 | $202.38 | 0 |
| 10:20 AM | $202.62 | Up $0.19 | $202.62 | $202.42 | 3,100 |
| 10:19 AM | $202.43 | Down $ -0.02 | $202.43 | $202.43 | 200 |
| 10:18 AM | $202.45 | Up $0.13 | $202.45 | $202.31 | 1,600 |
| 10:17 AM | $202.33 | Up $0.00 | $202.33 | $202.33 | 100 |
| 10:16 AM | $202.32 | Down $ -0.14 | $202.61 | $202.32 | 1,500 |
| 10:15 AM | $202.46 | Down $ -0.02 | $202.50 | $202.46 | 2,800 |
| 10:14 AM | $202.48 | Up $0.11 | $202.48 | $202.45 | 400 |
| 10:13 AM | $202.37 | Up $0.14 | $202.42 | $202.23 | 2,200 |
| 10:12 AM | $202.23 | Up $0.15 | $202.23 | $202.11 | 3,000 |
| 10:11 AM | $202.08 | Down $ -0.05 | $202.12 | $202.03 | 5,700 |
| 10:10 AM | $202.13 | Down $ -0.19 | $202.39 | $202.13 | 1,600 |
| 10:09 AM | $202.32 | Up $0.25 | $202.32 | $202.13 | 700 |
| 10:08 AM | $202.07 | Up $0.44 | $202.08 | $201.72 | 3,600 |
| 10:07 AM | $201.63 | Up $0.03 | $201.69 | $201.55 | 2,900 |
| 10:06 AM | $201.59 | Up $0.22 | $201.60 | $201.47 | 1,200 |
| 10:05 AM | $201.37 | Up $0.06 | $201.37 | $201.24 | 1,100 |
| 10:04 AM | $201.31 | Up $0.24 | $201.31 | $201.12 | 1,500 |
| 10:03 AM | $201.07 | Up $0.07 | $201.07 | $201.03 | 500 |
| 10:02 AM | $201.00 | Up $0.03 | $201.00 | $200.86 | 800 |
| 10:01 AM | $200.97 | Up $0.02 | $200.97 | $200.83 | 700 |
| 10:00 AM | $200.95 | Down $ -0.13 | $201.10 | $200.92 | 8,100 |
| 09:59 AM | $201.08 | Down $ -0.02 | $201.15 | $201.08 | 1,000 |
| 09:58 AM | $201.10 | Down $ -0.13 | $201.19 | $201.10 | 900 |
| 09:57 AM | $201.23 | Up $0.00 | $201.24 | $201.23 | 200 |
| 09:56 AM | $201.23 | Down $ -0.10 | $201.27 | $201.13 | 700 |
| 09:55 AM | $201.33 | Up $0.26 | $201.33 | $201.01 | 1,800 |
| 09:54 AM | $201.07 | Down $ -0.09 | $201.32 | $201.07 | 1,400 |
| 09:53 AM | $201.16 | Down $ -0.12 | $201.24 | $201.16 | 800 |
| 09:52 AM | $201.28 | Down $ -0.10 | $201.50 | $201.28 | 2,900 |
| 09:51 AM | $201.38 | Up $0.20 | $201.38 | $201.18 | 4,100 |
| 09:50 AM | $201.18 | Down $ -0.02 | $201.21 | $201.15 | 800 |
| 09:49 AM | $201.20 | Down $ -0.38 | $201.65 | $201.20 | 4,300 |
| 09:48 AM | $201.58 | Up $0.40 | $201.65 | $201.30 | 1,600 |
| 09:47 AM | $201.18 | Up $0.30 | $201.18 | $200.82 | 1,000 |
| 09:46 AM | $200.88 | Down $ -0.21 | $201.21 | $200.88 | 2,600 |
| 09:45 AM | $201.09 | Up $0.08 | $201.12 | $200.78 | 1,300 |
| 09:44 AM | $201.01 | Up $0.30 | $201.01 | $200.79 | 4,400 |
| 09:43 AM | $200.71 | Down $ -0.10 | $200.80 | $200.71 | 300 |
| 09:42 AM | $200.81 | Down $ -0.25 | $201.11 | $200.81 | 5,500 |
| 09:41 AM | $201.06 | Down $ -0.08 | $201.08 | $201.05 | 900 |
| 09:40 AM | $201.14 | Down $ -0.52 | $201.66 | $201.07 | 7,900 |
| 09:37 AM | $201.66 | Down $ -0.40 | $201.73 | $201.66 | 2,200 |
| 09:37 AM | $201.66 | Up $0.00 | $201.73 | $201.66 | 0 |
| 09:37 AM | $201.66 | Up $0.00 | $201.73 | $201.66 | 0 |
| 09:36 AM | $202.06 | Up $0.18 | $202.06 | $202.06 | 100 |
| 09:35 AM | $201.88 | Up $0.05 | $201.88 | $201.52 | 1,100 |
| 09:33 AM | $201.83 | Up $0.24 | $201.83 | $201.68 | 800 |
| 09:33 AM | $201.83 | Up $0.00 | $201.83 | $201.68 | 0 |
| 09:32 AM | $201.59 | Up $0.02 | $201.59 | $201.58 | 400 |
| 09:31 AM | $201.57 | Down $ -0.81 | $202.14 | $201.43 | 1,800 |
| 09:30 AM | $202.38 | Down $ -0.13 | $202.99 | $202.38 | 7,800 |
| Previous close | $202.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/10/2026 | $202.65 | $202.80 | $203.34 | $201.89 | 1,273,600 |
| 02/10/2026 | $202.51 | $202.40 | $203.02 | $202.15 | 1,098,200 |
| 01/10/2026 | $202.44 | $202.02 | $203.49 | $200.85 | 925,600 |
| 30/09/2026 | $203.11 | $204.60 | $204.83 | $202.62 | 946,700 |
| 29/09/2026 | $207.80 | $206.93 | $208.00 | $206.27 | 1,509,600 |
| 28/09/2026 | $210.15 | $210.90 | $211.56 | $208.88 | 1,584,000 |
| 25/09/2026 | $212.23 | $211.03 | $213.10 | $210.92 | 2,263,000 |
| 24/09/2026 | $209.40 | $208.18 | $209.50 | $208.18 | 2,026,900 |
| 23/09/2026 | $209.80 | $211.48 | $211.57 | $209.65 | 1,505,100 |
| 22/09/2026 | $214.49 | $213.07 | $214.92 | $212.90 | 1,621,700 |
| 21/09/2026 | $214.84 | $213.27 | $215.20 | $213.08 | 1,618,900 |
| 18/09/2026 | $213.08 | $210.91 | $213.45 | $210.58 | 2,583,000 |
| 17/09/2026 | $211.08 | $211.34 | $211.79 | $209.80 | 2,334,800 |
| 16/09/2026 | $209.91 | $210.86 | $211.25 | $208.63 | 1,253,600 |
| 15/09/2026 | $208.67 | $206.82 | $208.99 | $206.75 | 748,500 |
| 14/09/2026 | $211.35 | $213.81 | $213.97 | $210.75 | 1,061,400 |
| 11/09/2026 | $212.09 | $211.23 | $212.89 | $211.23 | 1,180,000 |
| 10/09/2026 | $210.64 | $211.54 | $211.81 | $210.02 | 789,000 |
| 09/09/2026 | $211.64 | $211.74 | $212.28 | $211.00 | 527,200 |
| 08/09/2026 | $214.62 | $214.73 | $215.59 | $213.93 | 1,213,700 |
| 04/09/2026 | $217.91 | $218.05 | $218.86 | $217.25 | 1,026,700 |
| 03/09/2026 | $217.90 | $217.81 | $218.74 | $217.33 | 917,400 |
| 02/09/2026 | $213.99 | $212.07 | $213.99 | $211.51 | 1,737,500 |
| 01/09/2026 | $209.44 | $209.60 | $209.77 | $208.21 | 1,580,500 |
| 31/08/2026 | $212.67 | $213.38 | $213.38 | $211.98 | 1,619,800 |
| 28/08/2026 | $213.86 | $211.61 | $213.88 | $211.43 | 500,100 |
| 27/08/2026 | $212.93 | $211.10 | $212.93 | $210.38 | 2,193,500 |
| 26/08/2026 | $213.18 | $211.14 | $213.37 | $208.18 | 1,961,900 |
| 25/08/2026 | $222.53 | $220.68 | $222.83 | $220.28 | 1,450,200 |
| 24/08/2026 | $217.06 | $218.00 | $218.05 | $216.03 | 1,613,800 |
Graphs are not available, please refer to the detailed table