Find a quote
NATIONAL BANK OF CANADA
222.03 Down -1.78 (-0.80 %)
Delayed : 2026/06/26 17:40:00
- Previous close $223.81
- Opening $223.82
- Today High $224.00
- Today Low $220.68
- Price Bid $221.52
- Price Ask $221.52
- 52 Weeks High $226.19
- 52 Weeks Low $138.47
- Size Bid 1
- Size Ask 1
- Volume 1,046,910
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $222.03 | Up $0.08 | $222.03 | $222.03 | 345,300 |
| 03:59 PM | $221.95 | Down $ -0.15 | $222.16 | $221.88 | 13,700 |
| 03:58 PM | $222.10 | Up $0.11 | $222.10 | $221.93 | 3,700 |
| 03:57 PM | $221.99 | Down $ -0.16 | $222.15 | $221.95 | 3,700 |
| 03:56 PM | $222.15 | Down $ -0.04 | $222.21 | $222.15 | 1,800 |
| 03:55 PM | $222.19 | Up $0.16 | $222.26 | $221.99 | 6,300 |
| 03:54 PM | $222.03 | Down $0.00 | $222.05 | $221.97 | 2,000 |
| 03:53 PM | $222.03 | Up $0.02 | $222.16 | $221.99 | 11,200 |
| 03:52 PM | $222.01 | Down $ -0.04 | $222.05 | $222.01 | 800 |
| 03:51 PM | $222.05 | Down $ -0.01 | $222.15 | $222.05 | 1,300 |
| 03:50 PM | $222.06 | Up $0.16 | $222.21 | $221.87 | 5,300 |
| 03:49 PM | $221.90 | Down $ -0.01 | $221.93 | $221.90 | 400 |
| 03:48 PM | $221.91 | Down $ -0.12 | $222.03 | $221.91 | 2,500 |
| 03:47 PM | $222.03 | Up $0.04 | $222.05 | $222.01 | 1,100 |
| 03:46 PM | $221.99 | Down $ -0.06 | $222.05 | $221.99 | 2,900 |
| 03:45 PM | $222.05 | Up $0.14 | $222.05 | $221.85 | 3,800 |
| 03:44 PM | $221.91 | Up $0.03 | $221.99 | $221.84 | 3,500 |
| 03:43 PM | $221.88 | Up $0.15 | $221.88 | $221.78 | 700 |
| 03:42 PM | $221.73 | Up $0.02 | $221.73 | $221.68 | 600 |
| 03:41 PM | $221.71 | Down $ -0.04 | $221.77 | $221.70 | 1,500 |
| 03:40 PM | $221.75 | Down $ -0.17 | $221.84 | $221.75 | 1,600 |
| 03:38 PM | $221.92 | Up $0.19 | $221.92 | $221.76 | 2,100 |
| 03:38 PM | $221.92 | Up $0.00 | $221.92 | $221.76 | 0 |
| 03:37 PM | $221.73 | Down $ -0.07 | $221.81 | $221.73 | 2,700 |
| 03:36 PM | $221.80 | Down $ -0.04 | $221.83 | $221.80 | 1,200 |
| 03:35 PM | $221.84 | Down $ -0.04 | $221.86 | $221.84 | 400 |
| 03:34 PM | $221.88 | Up $0.06 | $221.88 | $221.75 | 1,600 |
| 03:33 PM | $221.82 | Up $0.12 | $221.82 | $221.68 | 1,200 |
| 03:32 PM | $221.70 | Up $0.12 | $221.70 | $221.60 | 1,000 |
| 03:31 PM | $221.58 | Up $0.00 | $221.63 | $221.58 | 700 |
| 03:30 PM | $221.58 | Down $ -0.08 | $221.61 | $221.58 | 700 |
| 03:29 PM | $221.66 | Up $0.05 | $221.66 | $221.66 | 100 |
| 03:28 PM | $221.61 | Up $0.12 | $221.61 | $221.48 | 2,800 |
| 03:27 PM | $221.49 | Down $ -0.10 | $221.57 | $221.47 | 2,000 |
| 03:26 PM | $221.59 | Up $0.07 | $221.59 | $221.45 | 2,700 |
| 03:25 PM | $221.52 | Down $ -0.03 | $221.61 | $221.52 | 3,600 |
| 03:24 PM | $221.55 | Up $0.07 | $221.55 | $221.52 | 500 |
| 03:23 PM | $221.48 | Down $ -0.04 | $221.51 | $221.47 | 600 |
| 03:22 PM | $221.52 | Down $ -0.20 | $221.69 | $221.52 | 2,200 |
| 03:21 PM | $221.72 | Up $0.02 | $221.77 | $221.72 | 1,600 |
| 03:20 PM | $221.70 | Down $ -0.06 | $221.72 | $221.68 | 1,000 |
| 03:19 PM | $221.76 | Up $0.06 | $221.77 | $221.67 | 1,300 |
| 03:18 PM | $221.70 | Up $0.00 | $221.81 | $221.70 | 1,700 |
| 03:17 PM | $221.70 | Down $ -0.02 | $221.75 | $221.70 | 800 |
| 03:16 PM | $221.72 | Down $ -0.14 | $221.89 | $221.72 | 1,300 |
| 03:15 PM | $221.86 | Up $0.05 | $221.87 | $221.76 | 1,600 |
| 03:14 PM | $221.81 | Up $0.09 | $221.83 | $221.78 | 1,300 |
| 03:13 PM | $221.72 | Up $0.07 | $221.72 | $221.72 | 500 |
| 03:12 PM | $221.65 | Down $ -0.01 | $221.65 | $221.65 | 100 |
| 03:11 PM | $221.66 | Down $ -0.02 | $221.76 | $221.66 | 2,800 |
| 03:10 PM | $221.68 | Up $0.01 | $221.71 | $221.68 | 200 |
| 03:09 PM | $221.67 | Up $0.03 | $221.72 | $221.67 | 1,100 |
| 03:07 PM | $221.64 | Down $ -0.03 | $221.64 | $221.64 | 500 |
| 03:07 PM | $221.64 | Up $0.00 | $221.64 | $221.64 | 0 |
| 03:06 PM | $221.67 | Up $0.16 | $221.67 | $221.55 | 1,100 |
| 03:05 PM | $221.51 | Down $ -0.06 | $221.52 | $221.51 | 200 |
| 03:04 PM | $221.57 | Down $ -0.01 | $221.57 | $221.57 | 200 |
| 03:03 PM | $221.58 | Down $ -0.15 | $221.69 | $221.58 | 700 |
| 03:02 PM | $221.73 | Up $0.16 | $221.79 | $221.61 | 1,800 |
| 03:01 PM | $221.57 | Up $0.03 | $221.57 | $221.57 | 400 |
| 03:00 PM | $221.54 | Down $ -0.09 | $221.57 | $221.52 | 500 |
| 02:59 PM | $221.62 | Down $ -0.01 | $221.63 | $221.55 | 2,500 |
| 02:58 PM | $221.63 | Up $0.02 | $221.63 | $221.63 | 100 |
| 02:57 PM | $221.61 | Up $0.04 | $221.61 | $221.59 | 400 |
| 02:56 PM | $221.57 | Up $0.07 | $221.57 | $221.44 | 900 |
| 02:55 PM | $221.50 | Down $ -0.04 | $221.50 | $221.50 | 200 |
| 02:54 PM | $221.54 | Down $ -0.13 | $221.66 | $221.54 | 600 |
| 02:53 PM | $221.67 | Down $ -0.13 | $221.73 | $221.67 | 400 |
| 02:52 PM | $221.80 | Up $0.19 | $221.80 | $221.58 | 2,000 |
| 02:50 PM | $221.61 | Down $ -0.03 | $221.70 | $221.61 | 900 |
| 02:50 PM | $221.61 | Up $0.00 | $221.70 | $221.61 | 0 |
| 02:49 PM | $221.65 | Up $0.21 | $221.65 | $221.46 | 1,100 |
| 02:48 PM | $221.44 | Up $0.03 | $221.45 | $221.35 | 2,900 |
| 02:47 PM | $221.41 | Down $ -0.12 | $221.47 | $221.40 | 1,400 |
| 02:46 PM | $221.53 | Down $ -0.12 | $221.56 | $221.53 | 200 |
| 02:45 PM | $221.65 | Down $ -0.12 | $221.74 | $221.65 | 2,100 |
| 02:44 PM | $221.77 | Down $ -0.42 | $222.16 | $221.74 | 3,900 |
| 02:43 PM | $222.20 | Up $0.13 | $222.24 | $222.11 | 400 |
| 02:42 PM | $222.07 | Up $0.05 | $222.07 | $222.02 | 4,800 |
| 02:41 PM | $222.02 | Up $0.02 | $222.02 | $222.02 | 300 |
| 02:40 PM | $222.00 | Down $ -0.03 | $222.00 | $222.00 | 200 |
| 02:39 PM | $222.04 | Down $ -0.03 | $222.10 | $222.02 | 900 |
| 02:38 PM | $222.07 | Up $0.00 | $222.07 | $222.02 | 1,400 |
| 02:35 PM | $222.07 | Up $0.06 | $222.07 | $222.07 | 200 |
| 02:35 PM | $222.07 | Up $0.00 | $222.07 | $222.07 | 0 |
| 02:35 PM | $222.07 | Up $0.00 | $222.07 | $222.07 | 0 |
| 02:34 PM | $222.01 | Up $0.04 | $222.04 | $221.94 | 4,100 |
| 02:33 PM | $221.97 | Up $0.07 | $221.97 | $221.97 | 300 |
| 02:32 PM | $221.90 | Up $0.06 | $221.90 | $221.89 | 500 |
| 02:31 PM | $221.84 | Up $0.04 | $221.86 | $221.75 | 1,900 |
| 02:30 PM | $221.80 | Up $0.01 | $221.80 | $221.80 | 300 |
| 02:29 PM | $221.79 | Up $0.04 | $221.79 | $221.79 | 300 |
| 02:28 PM | $221.75 | Down $ -0.12 | $221.89 | $221.75 | 600 |
| 02:27 PM | $221.87 | Up $0.05 | $221.87 | $221.87 | 400 |
| 02:26 PM | $221.83 | Up $0.00 | $221.83 | $221.83 | 400 |
| 02:25 PM | $221.82 | Up $0.02 | $221.82 | $221.79 | 900 |
| 02:24 PM | $221.80 | Up $0.04 | $221.80 | $221.80 | 100 |
| 02:23 PM | $221.76 | Down $ -0.04 | $221.79 | $221.76 | 400 |
| 02:21 PM | $221.80 | Down $ -0.10 | $221.87 | $221.80 | 700 |
| 02:21 PM | $221.80 | Up $0.00 | $221.87 | $221.80 | 0 |
| 02:20 PM | $221.90 | Down $ -0.06 | $222.10 | $221.90 | 3,900 |
| 02:19 PM | $221.96 | Up $0.19 | $221.96 | $221.68 | 2,000 |
| 02:18 PM | $221.77 | Up $0.08 | $221.77 | $221.77 | 200 |
| 02:17 PM | $221.69 | Down $ -0.20 | $221.83 | $221.69 | 2,200 |
| 02:16 PM | $221.89 | Up $0.04 | $221.89 | $221.89 | 500 |
| 02:15 PM | $221.85 | Up $0.00 | $221.91 | $221.82 | 1,900 |
| 02:14 PM | $221.85 | Up $0.06 | $221.85 | $221.72 | 1,200 |
| 02:13 PM | $221.79 | Up $0.06 | $221.79 | $221.79 | 200 |
| 02:12 PM | $221.73 | Up $0.12 | $221.73 | $221.64 | 1,300 |
| 02:11 PM | $221.61 | Up $0.08 | $221.61 | $221.53 | 1,100 |
| 02:09 PM | $221.53 | Up $0.02 | $221.54 | $221.50 | 1,000 |
| 02:09 PM | $221.53 | Up $0.00 | $221.54 | $221.50 | 0 |
| 02:08 PM | $221.51 | Up $0.03 | $221.51 | $221.48 | 1,100 |
| 02:07 PM | $221.48 | Down $ -0.02 | $221.50 | $221.42 | 2,600 |
| 02:06 PM | $221.50 | Up $0.04 | $221.50 | $221.48 | 700 |
| 02:05 PM | $221.46 | Up $0.06 | $221.50 | $221.46 | 300 |
| 02:04 PM | $221.40 | Up $0.05 | $221.40 | $221.37 | 1,100 |
| 02:02 PM | $221.35 | Up $0.00 | $221.45 | $221.35 | 2,300 |
| 02:02 PM | $221.35 | Up $0.00 | $221.45 | $221.35 | 0 |
| 02:01 PM | $221.35 | Down $ -0.10 | $221.41 | $221.35 | 300 |
| 02:00 PM | $221.45 | Up $0.07 | $221.50 | $221.43 | 8,000 |
| 01:59 PM | $221.38 | Up $0.00 | $221.38 | $221.38 | 100 |
| 01:58 PM | $221.37 | Down $ -0.01 | $221.37 | $221.33 | 1,300 |
| 01:57 PM | $221.38 | Down $ -0.04 | $221.38 | $221.38 | 200 |
| 01:56 PM | $221.42 | Up $0.05 | $221.42 | $221.35 | 1,800 |
| 01:55 PM | $221.37 | Up $0.03 | $221.37 | $221.27 | 2,900 |
| 01:54 PM | $221.34 | Down $ -0.05 | $221.35 | $221.30 | 2,500 |
| 01:53 PM | $221.39 | Up $0.04 | $221.39 | $221.39 | 100 |
| 01:52 PM | $221.35 | Up $0.03 | $221.35 | $221.29 | 600 |
| 01:51 PM | $221.32 | Up $0.00 | $221.32 | $221.28 | 2,200 |
| 01:50 PM | $221.32 | Up $0.00 | $221.32 | $221.32 | 100 |
| 01:49 PM | $221.32 | Down $ -0.11 | $221.35 | $221.32 | 400 |
| 01:48 PM | $221.43 | Up $0.04 | $221.43 | $221.41 | 700 |
| 01:47 PM | $221.39 | Down $ -0.04 | $221.39 | $221.32 | 1,600 |
| 01:46 PM | $221.43 | Down $ -0.03 | $221.43 | $221.39 | 500 |
| 01:45 PM | $221.46 | Up $0.01 | $221.46 | $221.46 | 100 |
| 01:44 PM | $221.45 | Down $ -0.12 | $221.55 | $221.45 | 500 |
| 01:43 PM | $221.57 | Down $ -0.10 | $221.63 | $221.57 | 800 |
| 01:42 PM | $221.67 | Up $0.16 | $221.67 | $221.55 | 800 |
| 01:41 PM | $221.51 | Up $0.02 | $221.53 | $221.44 | 1,000 |
| 01:39 PM | $221.49 | Down $ -0.08 | $221.56 | $221.49 | 900 |
| 01:39 PM | $221.49 | Up $0.00 | $221.56 | $221.49 | 0 |
| 01:38 PM | $221.57 | Down $ -0.06 | $221.59 | $221.57 | 400 |
| 01:37 PM | $221.63 | Up $0.03 | $221.63 | $221.54 | 1,700 |
| 01:36 PM | $221.60 | Down $ -0.12 | $221.67 | $221.59 | 700 |
| 01:35 PM | $221.72 | Down $ -0.04 | $221.72 | $221.71 | 400 |
| 01:33 PM | $221.76 | Up $0.09 | $221.76 | $221.74 | 700 |
| 01:33 PM | $221.76 | Up $0.00 | $221.76 | $221.74 | 0 |
| 01:32 PM | $221.67 | Up $0.08 | $221.76 | $221.63 | 2,200 |
| 01:31 PM | $221.59 | Up $0.10 | $221.59 | $221.53 | 500 |
| 01:30 PM | $221.49 | Down $ -0.06 | $221.64 | $221.39 | 2,600 |
| 01:29 PM | $221.55 | Up $0.15 | $221.55 | $221.42 | 1,200 |
| 01:28 PM | $221.40 | Down $ -0.16 | $221.49 | $221.32 | 2,300 |
| 01:27 PM | $221.56 | Up $0.02 | $221.58 | $221.50 | 2,500 |
| 01:26 PM | $221.54 | Down $ -0.13 | $221.59 | $221.53 | 1,300 |
| 01:25 PM | $221.67 | Down $ -0.07 | $221.75 | $221.62 | 1,400 |
| 01:24 PM | $221.74 | Down $ -0.03 | $221.75 | $221.74 | 400 |
| 01:23 PM | $221.77 | Up $0.02 | $221.79 | $221.75 | 1,000 |
| 01:22 PM | $221.75 | Down $ -0.01 | $221.76 | $221.75 | 800 |
| 01:21 PM | $221.76 | Down $ -0.11 | $221.81 | $221.76 | 400 |
| 01:20 PM | $221.87 | Up $0.03 | $221.92 | $221.83 | 1,200 |
| 01:19 PM | $221.84 | Up $0.02 | $221.84 | $221.83 | 200 |
| 01:18 PM | $221.82 | Up $0.07 | $221.82 | $221.75 | 1,000 |
| 01:17 PM | $221.75 | Down $ -0.08 | $221.77 | $221.75 | 500 |
| 01:16 PM | $221.83 | Up $0.05 | $221.83 | $221.77 | 700 |
| 01:15 PM | $221.78 | Down $ -0.09 | $221.82 | $221.78 | 1,100 |
| 01:14 PM | $221.87 | Down $ -0.01 | $221.87 | $221.87 | 100 |
| 01:13 PM | $221.88 | Down $ -0.07 | $221.93 | $221.88 | 600 |
| 01:12 PM | $221.95 | Up $0.16 | $222.01 | $221.72 | 2,200 |
| 01:11 PM | $221.79 | Down $ -0.14 | $221.93 | $221.79 | 700 |
| 01:10 PM | $221.93 | Up $0.05 | $221.93 | $221.78 | 2,600 |
| 01:09 PM | $221.88 | Up $0.03 | $221.88 | $221.87 | 600 |
| 01:08 PM | $221.85 | Up $0.13 | $221.85 | $221.76 | 800 |
| 01:07 PM | $221.72 | Up $0.14 | $221.72 | $221.64 | 800 |
| 01:06 PM | $221.58 | Up $0.07 | $221.58 | $221.55 | 300 |
| 01:05 PM | $221.52 | Up $0.02 | $221.52 | $221.52 | 100 |
| 01:04 PM | $221.49 | Up $0.01 | $221.49 | $221.49 | 100 |
| 01:03 PM | $221.48 | Up $0.09 | $221.48 | $221.39 | 700 |
| 01:02 PM | $221.39 | Down $ -0.10 | $221.41 | $221.34 | 1,300 |
| 01:01 PM | $221.49 | Up $0.07 | $221.49 | $221.46 | 300 |
| 01:00 PM | $221.42 | Up $0.06 | $221.42 | $221.35 | 1,800 |
| 12:59 PM | $221.36 | Down $ -0.13 | $221.47 | $221.36 | 2,700 |
| 12:58 PM | $221.49 | Up $0.05 | $221.49 | $221.38 | 1,900 |
| 12:57 PM | $221.44 | Up $0.41 | $221.53 | $221.07 | 5,200 |
| 12:56 PM | $221.04 | Down $ -0.05 | $221.05 | $220.99 | 4,100 |
| 12:55 PM | $221.08 | Down $ -0.12 | $221.18 | $221.05 | 2,200 |
| 12:54 PM | $221.20 | Down $ -0.05 | $221.25 | $221.20 | 1,000 |
| 12:53 PM | $221.25 | Up $0.03 | $221.26 | $221.25 | 400 |
| 12:52 PM | $221.21 | Down $ -0.03 | $221.21 | $221.21 | 200 |
| 12:51 PM | $221.25 | Up $0.15 | $221.25 | $221.06 | 1,200 |
| 12:50 PM | $221.10 | Down $ -0.09 | $221.10 | $221.05 | 3,800 |
| 12:49 PM | $221.19 | Up $0.07 | $221.19 | $221.12 | 1,200 |
| 12:48 PM | $221.12 | Up $0.04 | $221.12 | $221.12 | 100 |
| 12:47 PM | $221.08 | Up $0.01 | $221.08 | $221.04 | 300 |
| 12:46 PM | $221.07 | Up $0.10 | $221.13 | $220.94 | 3,300 |
| 12:45 PM | $220.97 | Up $0.04 | $220.97 | $220.92 | 900 |
| 12:44 PM | $220.93 | Down $ -0.04 | $220.93 | $220.93 | 100 |
| 12:43 PM | $220.97 | Up $0.05 | $220.97 | $220.97 | 100 |
| 12:41 PM | $220.92 | Down $ -0.08 | $220.98 | $220.92 | 1,400 |
| 12:41 PM | $220.92 | Up $0.00 | $220.98 | $220.92 | 0 |
| 12:40 PM | $221.00 | Up $0.14 | $221.02 | $220.89 | 2,300 |
| 12:39 PM | $220.86 | Down $ -0.03 | $220.90 | $220.86 | 1,000 |
| 12:38 PM | $220.90 | Up $0.03 | $220.92 | $220.82 | 2,400 |
| 12:37 PM | $220.87 | Up $0.00 | $220.87 | $220.87 | 100 |
| 12:36 PM | $220.87 | Down $ -0.06 | $220.91 | $220.87 | 400 |
| 12:35 PM | $220.93 | Down $ -0.08 | $220.94 | $220.93 | 300 |
| 12:34 PM | $221.01 | Up $0.26 | $221.01 | $220.77 | 3,500 |
| 12:33 PM | $220.75 | Down $ -0.07 | $220.82 | $220.73 | 2,200 |
| 12:32 PM | $220.82 | Up $0.06 | $220.83 | $220.70 | 2,300 |
| 12:31 PM | $220.76 | Down $ -0.01 | $220.80 | $220.76 | 300 |
| 12:30 PM | $220.77 | Up $0.02 | $220.86 | $220.77 | 1,700 |
| 12:29 PM | $220.75 | Up $0.01 | $220.84 | $220.68 | 4,300 |
| 12:28 PM | $220.74 | Down $ -0.09 | $220.78 | $220.74 | 1,000 |
| 12:27 PM | $220.83 | Up $0.03 | $220.83 | $220.78 | 2,000 |
| 12:26 PM | $220.80 | Down $ -0.25 | $221.00 | $220.80 | 4,900 |
| 12:25 PM | $221.05 | Down $ -0.04 | $221.10 | $221.05 | 500 |
| 12:24 PM | $221.09 | Up $0.10 | $221.09 | $220.99 | 900 |
| 12:23 PM | $220.99 | Up $0.09 | $220.99 | $220.94 | 1,300 |
| 12:22 PM | $220.90 | Up $0.02 | $220.97 | $220.90 | 2,400 |
| 12:21 PM | $220.88 | Down $ -0.28 | $221.09 | $220.88 | 5,000 |
| 12:20 PM | $221.16 | Down $ -0.09 | $221.25 | $221.16 | 1,300 |
| 12:19 PM | $221.25 | Up $0.05 | $221.25 | $221.14 | 1,200 |
| 12:18 PM | $221.20 | Down $ -0.20 | $221.40 | $221.20 | 1,600 |
| 12:17 PM | $221.40 | Down $ -0.02 | $221.44 | $221.40 | 200 |
| 12:16 PM | $221.42 | Up $0.07 | $221.42 | $221.37 | 800 |
| 12:15 PM | $221.35 | Down $ -0.07 | $221.37 | $221.35 | 1,000 |
| 12:14 PM | $221.42 | Up $0.13 | $221.42 | $221.34 | 1,000 |
| 12:13 PM | $221.29 | Up $0.00 | $221.29 | $221.29 | 700 |
| 12:12 PM | $221.29 | Down $ -0.16 | $221.42 | $221.28 | 2,500 |
| 12:11 PM | $221.45 | Down $ -0.10 | $221.61 | $221.45 | 3,100 |
| 12:10 PM | $221.55 | Down $ -0.03 | $221.55 | $221.55 | 400 |
| 12:09 PM | $221.58 | Up $0.02 | $221.58 | $221.55 | 500 |
| 12:08 PM | $221.56 | Down $ -0.16 | $221.66 | $221.56 | 1,100 |
| 12:07 PM | $221.72 | Down $ -0.08 | $221.75 | $221.53 | 8,300 |
| 12:06 PM | $221.80 | Down $ -0.12 | $221.82 | $221.80 | 600 |
| 12:05 PM | $221.92 | Down $ -0.43 | $222.34 | $221.92 | 6,200 |
| 12:04 PM | $222.35 | Down $0.00 | $222.39 | $222.33 | 3,300 |
| 12:03 PM | $222.35 | Up $0.03 | $222.35 | $222.35 | 100 |
| 12:02 PM | $222.32 | Up $0.01 | $222.43 | $222.32 | 2,500 |
| 12:01 PM | $222.31 | Down $ -0.12 | $222.38 | $222.31 | 1,400 |
| 12:00 PM | $222.43 | Up $0.05 | $222.43 | $222.39 | 600 |
| 11:59 AM | $222.38 | Down $ -0.09 | $222.42 | $222.33 | 2,400 |
| 11:58 AM | $222.47 | Up $0.07 | $222.47 | $222.43 | 600 |
| 11:57 AM | $222.40 | Down $ -0.06 | $222.52 | $222.35 | 3,600 |
| 11:56 AM | $222.46 | Up $0.11 | $222.50 | $222.38 | 2,000 |
| 11:55 AM | $222.35 | Down $ -0.41 | $222.68 | $222.34 | 1,600 |
| 11:54 AM | $222.75 | Down $ -0.07 | $222.77 | $222.75 | 300 |
| 11:53 AM | $222.82 | Up $0.05 | $222.91 | $222.80 | 1,000 |
| 11:52 AM | $222.77 | Up $0.06 | $222.77 | $222.67 | 600 |
| 11:51 AM | $222.71 | Down $ -0.23 | $222.94 | $222.68 | 7,400 |
| 11:50 AM | $222.94 | Down $ -0.05 | $222.94 | $222.94 | 200 |
| 11:49 AM | $222.99 | Up $0.03 | $222.99 | $222.93 | 1,100 |
| 11:48 AM | $222.96 | Down $ -0.04 | $223.09 | $222.96 | 1,200 |
| 11:47 AM | $223.00 | Up $0.03 | $223.00 | $223.00 | 100 |
| 11:46 AM | $222.97 | Up $0.08 | $222.97 | $222.97 | 300 |
| 11:45 AM | $222.89 | Up $0.12 | $222.89 | $222.77 | 3,500 |
| 11:44 AM | $222.77 | Down $ -0.01 | $222.82 | $222.74 | 800 |
| 11:43 AM | $222.78 | Down $ -0.06 | $222.84 | $222.78 | 400 |
| 11:42 AM | $222.84 | Up $0.20 | $222.84 | $222.67 | 1,400 |
| 11:41 AM | $222.64 | Up $0.15 | $222.64 | $222.53 | 3,300 |
| 11:40 AM | $222.49 | Down $ -0.02 | $222.49 | $222.36 | 1,500 |
| 11:39 AM | $222.51 | Up $0.16 | $222.51 | $222.34 | 8,500 |
| 11:38 AM | $222.35 | Down $ -0.59 | $222.82 | $222.31 | 9,300 |
| 11:37 AM | $222.93 | Up $0.08 | $222.93 | $222.81 | 500 |
| 11:36 AM | $222.85 | Down $ -0.24 | $223.05 | $222.85 | 700 |
| 11:35 AM | $223.09 | Up $0.10 | $223.09 | $223.03 | 1,200 |
| 11:34 AM | $222.99 | Up $0.08 | $222.99 | $222.91 | 1,200 |
| 11:33 AM | $222.91 | Down $ -0.13 | $223.00 | $222.91 | 500 |
| 11:32 AM | $223.04 | Down $ -0.16 | $223.13 | $223.04 | 300 |
| 11:31 AM | $223.20 | Down $ -0.21 | $223.43 | $223.20 | 1,800 |
| 11:30 AM | $223.41 | Up $0.06 | $223.41 | $223.41 | 300 |
| 11:29 AM | $223.35 | Up $0.26 | $223.50 | $223.11 | 2,800 |
| 11:28 AM | $223.09 | Up $0.03 | $223.11 | $223.00 | 6,600 |
| 11:27 AM | $223.06 | Down $ -0.07 | $223.06 | $223.04 | 300 |
| 11:26 AM | $223.13 | Up $0.14 | $223.13 | $223.06 | 200 |
| 11:25 AM | $222.99 | Up $0.19 | $222.99 | $222.83 | 600 |
| 11:24 AM | $222.80 | Up $0.15 | $222.80 | $222.71 | 300 |
| 11:23 AM | $222.65 | Up $0.12 | $222.65 | $222.58 | 400 |
| 11:22 AM | $222.54 | Down $ -0.06 | $222.54 | $222.54 | 200 |
| 11:21 AM | $222.59 | Up $0.14 | $222.59 | $222.45 | 1,600 |
| 11:20 AM | $222.45 | Down $ -0.08 | $222.45 | $222.45 | 200 |
| 11:19 AM | $222.53 | Down $ -0.12 | $222.61 | $222.50 | 900 |
| 11:18 AM | $222.65 | Up $0.04 | $222.67 | $222.65 | 1,600 |
| 11:17 AM | $222.61 | Up $0.09 | $222.61 | $222.51 | 1,900 |
| 11:16 AM | $222.52 | Up $0.07 | $222.58 | $222.43 | 1,400 |
| 11:15 AM | $222.45 | Up $0.11 | $222.45 | $222.33 | 2,400 |
| 11:14 AM | $222.34 | Down $ -0.48 | $222.82 | $222.34 | 5,300 |
| 11:13 AM | $222.82 | Down $ -0.05 | $222.82 | $222.82 | 400 |
| 11:12 AM | $222.86 | Down $ -0.19 | $223.05 | $222.82 | 4,700 |
| 11:11 AM | $223.05 | Down $ -0.10 | $223.10 | $223.01 | 700 |
| 11:10 AM | $223.15 | Down $ -0.20 | $223.32 | $223.15 | 900 |
| 11:08 AM | $223.35 | Up $0.02 | $223.39 | $223.35 | 700 |
| 11:08 AM | $223.35 | Up $0.00 | $223.39 | $223.35 | 0 |
| 11:07 AM | $223.33 | Up $0.23 | $223.36 | $223.16 | 2,500 |
| 11:06 AM | $223.10 | Up $0.13 | $223.10 | $223.06 | 400 |
| 11:05 AM | $222.97 | Down $ -0.14 | $223.15 | $222.97 | 2,400 |
| 11:03 AM | $223.11 | Down $ -0.07 | $223.15 | $223.11 | 600 |
| 11:03 AM | $223.11 | Up $0.00 | $223.15 | $223.11 | 0 |
| 11:02 AM | $223.18 | Down $ -0.12 | $223.25 | $223.18 | 1,700 |
| 11:01 AM | $223.30 | Up $0.08 | $223.30 | $223.19 | 800 |
| 11:00 AM | $223.22 | Up $0.09 | $223.22 | $223.18 | 400 |
| 10:59 AM | $223.13 | Up $0.02 | $223.22 | $223.13 | 800 |
| 10:58 AM | $223.11 | Up $0.21 | $223.11 | $222.99 | 800 |
| 10:57 AM | $222.90 | Up $0.04 | $222.90 | $222.81 | 1,100 |
| 10:56 AM | $222.86 | Down $ -0.07 | $222.86 | $222.75 | 1,000 |
| 10:55 AM | $222.93 | Down $ -0.17 | $223.04 | $222.93 | 600 |
| 10:54 AM | $223.10 | Down $ -0.11 | $223.15 | $223.04 | 16,000 |
| 10:53 AM | $223.21 | Down $ -0.03 | $223.24 | $223.19 | 1,000 |
| 10:51 AM | $223.24 | Down $ -0.11 | $223.32 | $223.22 | 1,500 |
| 10:51 AM | $223.24 | Up $0.00 | $223.32 | $223.22 | 0 |
| 10:50 AM | $223.35 | Up $0.16 | $223.40 | $223.22 | 4,600 |
| 10:49 AM | $223.19 | Down $ -0.24 | $223.36 | $223.19 | 2,500 |
| 10:48 AM | $223.43 | Up $0.03 | $223.43 | $223.43 | 200 |
| 10:47 AM | $223.40 | Up $0.00 | $223.48 | $223.36 | 3,400 |
| 10:46 AM | $223.40 | Up $0.19 | $223.40 | $223.23 | 1,400 |
| 10:45 AM | $223.21 | Up $0.16 | $223.21 | $223.09 | 2,500 |
| 10:44 AM | $223.05 | Up $0.00 | $223.11 | $223.03 | 1,000 |
| 10:43 AM | $223.05 | Up $0.08 | $223.05 | $222.77 | 4,500 |
| 10:42 AM | $222.97 | Up $0.07 | $222.98 | $222.80 | 4,600 |
| 10:41 AM | $222.90 | Down $ -0.50 | $223.44 | $222.90 | 12,800 |
| 10:40 AM | $223.41 | Down $ -0.09 | $223.44 | $223.39 | 2,000 |
| 10:39 AM | $223.49 | Down $ -0.03 | $223.50 | $223.49 | 200 |
| 10:38 AM | $223.52 | Down $ -0.09 | $223.57 | $223.50 | 2,200 |
| 10:37 AM | $223.61 | Up $0.15 | $223.61 | $223.52 | 1,700 |
| 10:36 AM | $223.46 | Down $ -0.04 | $223.52 | $223.42 | 1,700 |
| 10:35 AM | $223.50 | Up $0.05 | $223.51 | $223.42 | 16,000 |
| 10:34 AM | $223.45 | Up $0.00 | $223.55 | $223.40 | 2,400 |
| 10:33 AM | $223.45 | Down $ -0.05 | $223.59 | $223.45 | 1,200 |
| 10:32 AM | $223.50 | Up $0.12 | $223.50 | $223.37 | 5,400 |
| 10:31 AM | $223.39 | Down $ -0.12 | $223.44 | $223.34 | 6,000 |
| 10:30 AM | $223.50 | Up $0.08 | $223.53 | $223.45 | 1,300 |
| 10:29 AM | $223.42 | Down $ -0.20 | $223.56 | $223.42 | 800 |
| 10:28 AM | $223.62 | Down $ -0.01 | $223.62 | $223.58 | 700 |
| 10:27 AM | $223.63 | Up $0.12 | $223.67 | $223.50 | 1,000 |
| 10:26 AM | $223.51 | Down $ -0.01 | $223.52 | $223.42 | 4,500 |
| 10:25 AM | $223.52 | Up $0.00 | $223.61 | $223.52 | 2,000 |
| 10:24 AM | $223.52 | Up $0.17 | $223.58 | $223.26 | 4,500 |
| 10:23 AM | $223.35 | Down $ -0.14 | $223.44 | $223.34 | 2,700 |
| 10:22 AM | $223.49 | Down $ -0.03 | $223.49 | $223.47 | 300 |
| 10:21 AM | $223.52 | Up $0.00 | $223.65 | $223.52 | 4,100 |
| 10:20 AM | $223.52 | Up $0.24 | $223.52 | $223.30 | 1,300 |
| 10:19 AM | $223.28 | Up $0.03 | $223.28 | $223.27 | 200 |
| 10:18 AM | $223.25 | Down $ -0.05 | $223.44 | $223.25 | 1,200 |
| 10:17 AM | $223.30 | Down $ -0.23 | $223.48 | $223.30 | 2,100 |
| 10:16 AM | $223.53 | Up $0.13 | $223.53 | $223.44 | 800 |
| 10:15 AM | $223.40 | Down $ -0.02 | $223.54 | $223.40 | 2,000 |
| 10:14 AM | $223.42 | Down $ -0.17 | $223.58 | $223.42 | 900 |
| 10:13 AM | $223.59 | Down $ -0.06 | $223.63 | $223.59 | 500 |
| 10:12 AM | $223.65 | Down $ -0.09 | $223.72 | $223.65 | 800 |
| 10:11 AM | $223.74 | Down $ -0.02 | $223.77 | $223.72 | 400 |
| 10:10 AM | $223.76 | Up $0.04 | $223.78 | $223.75 | 700 |
| 10:09 AM | $223.72 | Down $ -0.05 | $223.76 | $223.72 | 600 |
| 10:08 AM | $223.77 | Up $0.14 | $223.79 | $223.69 | 1,800 |
| 10:07 AM | $223.63 | Up $0.11 | $223.69 | $223.57 | 1,500 |
| 10:06 AM | $223.52 | Up $0.16 | $223.52 | $223.43 | 2,200 |
| 10:05 AM | $223.36 | Up $0.05 | $223.45 | $223.34 | 4,400 |
| 10:04 AM | $223.32 | Up $0.03 | $223.32 | $223.32 | 100 |
| 10:03 AM | $223.29 | Up $0.15 | $223.35 | $223.21 | 2,900 |
| 10:02 AM | $223.14 | Down $ -0.14 | $223.25 | $223.14 | 2,500 |
| 10:01 AM | $223.28 | Up $0.27 | $223.28 | $223.00 | 1,800 |
| 10:00 AM | $223.01 | Down $ -0.22 | $223.19 | $222.99 | 4,700 |
| 09:59 AM | $223.23 | Up $0.00 | $223.24 | $223.11 | 1,600 |
| 09:58 AM | $223.23 | Up $0.14 | $223.24 | $223.18 | 1,000 |
| 09:57 AM | $223.09 | Up $0.08 | $223.09 | $223.05 | 300 |
| 09:56 AM | $223.01 | Up $0.13 | $223.01 | $222.88 | 2,300 |
| 09:55 AM | $222.88 | Down $ -0.23 | $223.12 | $222.88 | 2,300 |
| 09:54 AM | $223.11 | Up $0.13 | $223.18 | $223.03 | 2,900 |
| 09:53 AM | $222.98 | Up $0.04 | $223.05 | $222.98 | 2,500 |
| 09:52 AM | $222.94 | Up $0.06 | $222.94 | $222.89 | 700 |
| 09:51 AM | $222.88 | Up $0.19 | $222.88 | $222.65 | 1,300 |
| 09:50 AM | $222.69 | Up $0.29 | $222.69 | $222.36 | 3,700 |
| 09:49 AM | $222.40 | Down $ -0.21 | $222.63 | $222.40 | 2,500 |
| 09:48 AM | $222.61 | Up $0.00 | $222.72 | $222.61 | 1,100 |
| 09:47 AM | $222.61 | Up $0.05 | $222.66 | $222.58 | 1,000 |
| 09:46 AM | $222.56 | Up $0.11 | $222.58 | $222.44 | 1,900 |
| 09:45 AM | $222.45 | Down $ -0.30 | $222.76 | $222.30 | 5,200 |
| 09:44 AM | $222.75 | Down $ -0.02 | $222.79 | $222.64 | 1,500 |
| 09:43 AM | $222.77 | Down $ -0.11 | $222.87 | $222.68 | 1,900 |
| 09:42 AM | $222.88 | Down $ -0.01 | $223.10 | $222.78 | 3,500 |
| 09:41 AM | $222.89 | Up $0.09 | $222.99 | $222.84 | 1,900 |
| 09:40 AM | $222.80 | Up $0.30 | $222.85 | $222.40 | 5,100 |
| 09:39 AM | $222.51 | Up $0.16 | $222.51 | $222.51 | 100 |
| 09:38 AM | $222.35 | Down $0.00 | $222.35 | $222.35 | 100 |
| 09:37 AM | $222.36 | Up $0.34 | $222.36 | $222.36 | 100 |
| 09:36 AM | $222.01 | Up $0.01 | $222.25 | $221.90 | 600 |
| 09:35 AM | $222.00 | Up $0.01 | $222.35 | $221.92 | 5,100 |
| 09:34 AM | $221.99 | Down $ -1.01 | $222.85 | $221.64 | 7,300 |
| 09:33 AM | $223.00 | Down $ -0.66 | $223.55 | $223.00 | 11,300 |
| 09:32 AM | $223.66 | Up $0.10 | $223.66 | $223.66 | 400 |
| 09:31 AM | $223.56 | Down $ -0.11 | $223.83 | $223.56 | 3,600 |
| 09:30 AM | $223.67 | Down $ -0.14 | $224.00 | $223.67 | 3,000 |
| Previous close | $223.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/06/2026 | $222.03 | $222.39 | $222.43 | $220.68 | 695,700 |
| 25/06/2026 | $223.81 | $224.30 | $225.54 | $223.81 | 731,500 |
| 24/06/2026 | $224.09 | $224.62 | $224.77 | $222.56 | 1,819,500 |
| 23/06/2026 | $224.32 | $223.82 | $225.72 | $223.47 | 1,272,100 |
| 22/06/2026 | $223.10 | $222.28 | $223.25 | $221.89 | 1,282,900 |
| 19/06/2026 | $221.68 | $223.23 | $223.63 | $221.50 | 1,376,400 |
| 18/06/2026 | $220.41 | $219.36 | $222.85 | $219.01 | 1,823,900 |
| 17/06/2026 | $217.64 | $216.85 | $218.33 | $216.52 | 2,970,600 |
| 16/06/2026 | $214.00 | $213.56 | $214.15 | $213.06 | 1,444,000 |
| 15/06/2026 | $211.07 | $210.66 | $211.07 | $210.00 | 757,400 |
| 12/06/2026 | $209.80 | $210.43 | $210.80 | $209.73 | 664,300 |
| 11/06/2026 | $208.51 | $206.44 | $209.07 | $206.38 | 736,800 |
| 10/06/2026 | $205.87 | $206.82 | $207.19 | $204.97 | 878,900 |
| 09/06/2026 | $207.27 | $206.30 | $207.38 | $204.97 | 925,500 |
| 08/06/2026 | $204.40 | $204.24 | $204.94 | $203.64 | 637,800 |
| 05/06/2026 | $204.35 | $204.42 | $205.30 | $203.88 | 982,500 |
| 04/06/2026 | $203.44 | $203.08 | $203.54 | $202.37 | 1,093,800 |
| 03/06/2026 | $200.00 | $201.59 | $201.99 | $198.55 | 882,100 |
| 02/06/2026 | $201.29 | $199.63 | $201.40 | $198.69 | 1,038,700 |
| 01/06/2026 | $197.89 | $198.77 | $199.03 | $197.57 | 911,200 |
| 29/05/2026 | $201.34 | $200.35 | $202.32 | $199.87 | 2,403,900 |
| 28/05/2026 | $202.84 | $203.73 | $204.06 | $202.30 | 1,313,700 |
| 27/05/2026 | $203.90 | $206.23 | $206.47 | $202.06 | 1,577,700 |
| 26/05/2026 | $212.40 | $212.77 | $213.56 | $211.29 | 871,900 |
| 25/05/2026 | $213.38 | $213.74 | $213.74 | $212.73 | 520,400 |
| 22/05/2026 | $211.73 | $211.86 | $212.22 | $211.15 | 875,600 |
| 21/05/2026 | $211.47 | $211.03 | $212.55 | $210.73 | 760,200 |
| 20/05/2026 | $209.80 | $209.05 | $210.20 | $208.35 | 769,400 |
| 19/05/2026 | $207.04 | $206.80 | $208.00 | $206.30 | 800,300 |
| 15/05/2026 | $204.62 | $204.29 | $204.85 | $203.71 | 1,007,000 |
Graphs are not available, please refer to the detailed table