Find a quote
NATIONAL BANK OF CANADA
185.01 Up 0.70 (0.38 %)
Delayed : 2026/04/02 17:40:00
- Previous close $184.31
- Opening $182.88
- Today High $185.62
- Today Low $181.51
- Price Bid $185.00
- Price Ask $185.00
- 52 Weeks High $193.71
- 52 Weeks Low $106.67
- Size Bid 1
- Size Ask 10
- Volume 1,448,952
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $185.01 | Down $ -0.04 | $185.01 | $185.01 | 789,900 |
| 03:59 PM | $185.05 | Down $ -0.12 | $185.17 | $185.04 | 21,400 |
| 03:58 PM | $185.17 | Down $ -0.23 | $185.49 | $185.13 | 27,500 |
| 03:57 PM | $185.40 | Up $0.22 | $185.49 | $185.14 | 25,900 |
| 03:56 PM | $185.18 | Up $0.20 | $185.18 | $184.96 | 10,300 |
| 03:55 PM | $184.98 | Up $0.07 | $184.98 | $184.88 | 8,500 |
| 03:54 PM | $184.91 | Down $ -0.09 | $184.99 | $184.90 | 8,800 |
| 03:53 PM | $185.00 | Down $ -0.10 | $185.13 | $184.94 | 8,600 |
| 03:52 PM | $185.10 | Down $ -0.20 | $185.30 | $185.09 | 3,700 |
| 03:51 PM | $185.30 | Up $0.03 | $185.30 | $185.24 | 1,100 |
| 03:50 PM | $185.27 | Down $ -0.17 | $185.55 | $185.07 | 10,600 |
| 03:49 PM | $185.44 | Down $ -0.11 | $185.55 | $185.44 | 6,600 |
| 03:48 PM | $185.55 | Down $ -0.07 | $185.59 | $185.54 | 3,500 |
| 03:47 PM | $185.62 | Up $0.06 | $185.62 | $185.54 | 2,000 |
| 03:46 PM | $185.56 | Up $0.20 | $185.57 | $185.15 | 31,800 |
| 03:45 PM | $185.36 | Up $0.02 | $185.36 | $185.33 | 2,000 |
| 03:44 PM | $185.34 | Down $ -0.02 | $185.36 | $185.32 | 5,500 |
| 03:43 PM | $185.36 | Down $ -0.03 | $185.40 | $185.35 | 1,600 |
| 03:42 PM | $185.39 | Up $0.02 | $185.39 | $185.39 | 100 |
| 03:41 PM | $185.37 | Up $0.08 | $185.37 | $185.31 | 1,400 |
| 03:40 PM | $185.29 | Up $0.00 | $185.29 | $185.28 | 400 |
| 03:39 PM | $185.29 | Up $0.08 | $185.29 | $185.20 | 3,400 |
| 03:38 PM | $185.21 | Down $ -0.08 | $185.28 | $185.21 | 1,300 |
| 03:37 PM | $185.29 | Up $0.03 | $185.30 | $185.27 | 900 |
| 03:36 PM | $185.26 | Up $0.03 | $185.26 | $185.22 | 2,000 |
| 03:35 PM | $185.23 | Up $0.05 | $185.23 | $185.23 | 100 |
| 03:34 PM | $185.18 | Up $0.03 | $185.23 | $185.15 | 1,100 |
| 03:33 PM | $185.15 | Up $0.03 | $185.16 | $185.06 | 4,600 |
| 03:32 PM | $185.12 | Down $ -0.20 | $185.30 | $185.12 | 2,300 |
| 03:31 PM | $185.32 | Up $0.02 | $185.33 | $185.32 | 1,100 |
| 03:30 PM | $185.30 | Down $ -0.11 | $185.33 | $185.30 | 400 |
| 03:29 PM | $185.41 | Up $0.19 | $185.47 | $185.16 | 13,900 |
| 03:28 PM | $185.22 | Down $ -0.03 | $185.26 | $185.21 | 2,700 |
| 03:27 PM | $185.25 | Up $0.01 | $185.26 | $185.25 | 400 |
| 03:26 PM | $185.24 | Down $ -0.05 | $185.28 | $185.24 | 1,800 |
| 03:24 PM | $185.29 | Down $ -0.01 | $185.29 | $185.29 | 700 |
| 03:24 PM | $185.29 | Up $0.00 | $185.29 | $185.29 | 0 |
| 03:23 PM | $185.30 | Up $0.14 | $185.30 | $185.17 | 2,400 |
| 03:22 PM | $185.16 | Up $0.09 | $185.16 | $185.11 | 1,000 |
| 03:21 PM | $185.07 | Down $ -0.06 | $185.07 | $185.07 | 200 |
| 03:20 PM | $185.13 | Down $ -0.02 | $185.22 | $185.13 | 3,400 |
| 03:19 PM | $185.15 | Up $0.01 | $185.15 | $185.14 | 1,300 |
| 03:18 PM | $185.14 | Up $0.11 | $185.15 | $185.03 | 1,900 |
| 03:17 PM | $185.03 | Down $ -0.16 | $185.19 | $185.03 | 3,200 |
| 03:16 PM | $185.19 | Up $0.08 | $185.19 | $185.11 | 2,600 |
| 03:15 PM | $185.11 | Down $ -0.10 | $185.16 | $185.11 | 400 |
| 03:13 PM | $185.21 | Down $ -0.10 | $185.29 | $185.21 | 3,600 |
| 03:13 PM | $185.21 | Up $0.00 | $185.29 | $185.21 | 0 |
| 03:12 PM | $185.31 | Up $0.01 | $185.31 | $185.30 | 200 |
| 03:11 PM | $185.30 | Up $0.08 | $185.30 | $185.25 | 2,000 |
| 03:10 PM | $185.22 | Up $0.00 | $185.22 | $185.22 | 100 |
| 03:08 PM | $185.22 | Down $ -0.03 | $185.26 | $185.22 | 400 |
| 03:08 PM | $185.22 | Up $0.00 | $185.26 | $185.22 | 0 |
| 03:07 PM | $185.25 | Up $0.00 | $185.25 | $185.22 | 900 |
| 03:06 PM | $185.25 | Down $ -0.01 | $185.27 | $185.24 | 1,500 |
| 03:05 PM | $185.26 | Up $0.06 | $185.26 | $185.22 | 1,500 |
| 03:04 PM | $185.20 | Down $ -0.02 | $185.21 | $185.20 | 1,100 |
| 03:03 PM | $185.22 | Up $0.01 | $185.22 | $185.22 | 800 |
| 03:02 PM | $185.21 | Down $ -0.04 | $185.25 | $185.21 | 700 |
| 03:01 PM | $185.25 | Up $0.06 | $185.25 | $185.19 | 800 |
| 03:00 PM | $185.19 | Down $ -0.03 | $185.22 | $185.19 | 300 |
| 02:58 PM | $185.22 | Up $0.06 | $185.24 | $185.15 | 1,100 |
| 02:58 PM | $185.22 | Up $0.00 | $185.24 | $185.15 | 0 |
| 02:57 PM | $185.16 | Down $ -0.01 | $185.17 | $185.16 | 300 |
| 02:56 PM | $185.17 | Down $ -0.01 | $185.17 | $185.17 | 100 |
| 02:55 PM | $185.18 | Down $ -0.06 | $185.18 | $185.18 | 300 |
| 02:54 PM | $185.24 | Down $ -0.07 | $185.25 | $185.24 | 700 |
| 02:52 PM | $185.31 | Up $0.00 | $185.31 | $185.31 | 400 |
| 02:52 PM | $185.31 | Up $0.00 | $185.31 | $185.31 | 0 |
| 02:51 PM | $185.31 | Up $0.10 | $185.31 | $185.26 | 400 |
| 02:50 PM | $185.21 | Up $0.06 | $185.33 | $185.21 | 1,500 |
| 02:48 PM | $185.15 | Down $ -0.02 | $185.24 | $185.15 | 4,900 |
| 02:48 PM | $185.15 | Up $0.00 | $185.24 | $185.15 | 0 |
| 02:47 PM | $185.17 | Up $0.13 | $185.17 | $185.05 | 1,500 |
| 02:46 PM | $185.04 | Up $0.02 | $185.04 | $185.02 | 500 |
| 02:45 PM | $185.02 | Down $ -0.01 | $185.02 | $185.02 | 600 |
| 02:44 PM | $185.03 | Up $0.04 | $185.03 | $185.01 | 500 |
| 02:43 PM | $184.99 | Down $ -0.02 | $185.00 | $184.99 | 700 |
| 02:42 PM | $185.01 | Down $ -0.11 | $185.10 | $185.00 | 4,400 |
| 02:41 PM | $185.12 | Up $0.10 | $185.15 | $184.95 | 24,400 |
| 02:40 PM | $185.02 | Up $0.03 | $185.02 | $184.99 | 1,000 |
| 02:39 PM | $184.99 | Up $0.01 | $184.99 | $184.96 | 600 |
| 02:38 PM | $184.98 | Up $0.01 | $184.98 | $184.98 | 200 |
| 02:36 PM | $184.97 | Up $0.03 | $184.99 | $184.93 | 2,500 |
| 02:36 PM | $184.97 | Up $0.00 | $184.99 | $184.93 | 0 |
| 02:35 PM | $184.94 | Up $0.05 | $184.94 | $184.87 | 1,500 |
| 02:34 PM | $184.89 | Up $0.09 | $184.89 | $184.82 | 1,700 |
| 02:32 PM | $184.80 | Down $ -0.01 | $184.81 | $184.80 | 800 |
| 02:32 PM | $184.80 | Up $0.00 | $184.81 | $184.80 | 0 |
| 02:31 PM | $184.81 | Down $ -0.04 | $184.83 | $184.81 | 600 |
| 02:30 PM | $184.85 | Up $0.06 | $184.85 | $184.80 | 1,200 |
| 02:28 PM | $184.79 | Up $0.02 | $184.82 | $184.77 | 1,000 |
| 02:28 PM | $184.79 | Up $0.00 | $184.82 | $184.77 | 0 |
| 02:27 PM | $184.77 | Up $0.00 | $184.77 | $184.77 | 100 |
| 02:26 PM | $184.77 | Down $ -0.07 | $184.83 | $184.77 | 600 |
| 02:25 PM | $184.84 | Down $ -0.02 | $184.86 | $184.84 | 1,700 |
| 02:23 PM | $184.86 | Down $ -0.08 | $184.94 | $184.86 | 1,400 |
| 02:23 PM | $184.86 | Up $0.00 | $184.94 | $184.86 | 0 |
| 02:22 PM | $184.94 | Down $ -0.08 | $184.98 | $184.94 | 1,700 |
| 02:20 PM | $185.02 | Up $0.07 | $185.02 | $184.98 | 700 |
| 02:20 PM | $185.02 | Up $0.00 | $185.02 | $184.98 | 0 |
| 02:19 PM | $184.95 | Down $ -0.08 | $184.99 | $184.95 | 1,100 |
| 02:17 PM | $185.03 | Up $0.08 | $185.03 | $184.96 | 500 |
| 02:17 PM | $185.03 | Up $0.00 | $185.03 | $184.96 | 0 |
| 02:16 PM | $184.95 | Up $0.10 | $184.95 | $184.82 | 2,200 |
| 02:15 PM | $184.85 | Down $ -0.19 | $184.98 | $184.85 | 2,500 |
| 02:14 PM | $185.04 | Up $0.05 | $185.04 | $185.00 | 1,100 |
| 02:13 PM | $184.99 | Down $ -0.05 | $185.03 | $184.99 | 1,000 |
| 02:12 PM | $185.04 | Up $0.02 | $185.04 | $185.04 | 100 |
| 02:11 PM | $185.02 | Down $ -0.01 | $185.02 | $185.02 | 100 |
| 02:09 PM | $185.03 | Down $ -0.06 | $185.09 | $184.94 | 3,200 |
| 02:09 PM | $185.03 | Up $0.00 | $185.09 | $184.94 | 0 |
| 02:07 PM | $185.09 | Down $ -0.05 | $185.15 | $185.09 | 900 |
| 02:07 PM | $185.09 | Up $0.00 | $185.15 | $185.09 | 0 |
| 02:06 PM | $185.14 | Down $ -0.08 | $185.16 | $185.14 | 600 |
| 02:05 PM | $185.22 | Up $0.11 | $185.22 | $185.08 | 2,100 |
| 02:04 PM | $185.11 | Down $ -0.21 | $185.27 | $185.11 | 2,600 |
| 02:03 PM | $185.32 | Up $0.04 | $185.32 | $185.30 | 300 |
| 02:02 PM | $185.28 | Down $ -0.03 | $185.33 | $185.28 | 3,200 |
| 02:01 PM | $185.31 | Up $0.04 | $185.31 | $185.31 | 100 |
| 02:00 PM | $185.27 | Up $0.03 | $185.27 | $185.27 | 200 |
| 01:59 PM | $185.24 | Up $0.03 | $185.26 | $185.24 | 1,000 |
| 01:57 PM | $185.21 | Up $0.03 | $185.21 | $185.21 | 100 |
| 01:57 PM | $185.21 | Up $0.00 | $185.21 | $185.21 | 0 |
| 01:56 PM | $185.18 | Down $ -0.07 | $185.22 | $185.18 | 1,200 |
| 01:55 PM | $185.25 | Up $0.00 | $185.25 | $185.25 | 100 |
| 01:54 PM | $185.25 | Up $0.06 | $185.25 | $185.20 | 600 |
| 01:53 PM | $185.19 | Up $0.01 | $185.20 | $185.19 | 1,200 |
| 01:52 PM | $185.18 | Down $ -0.01 | $185.20 | $185.18 | 500 |
| 01:50 PM | $185.19 | Down $ -0.02 | $185.23 | $185.19 | 500 |
| 01:50 PM | $185.19 | Up $0.00 | $185.23 | $185.19 | 0 |
| 01:49 PM | $185.21 | Down $ -0.05 | $185.21 | $185.21 | 300 |
| 01:48 PM | $185.26 | Down $ -0.08 | $185.27 | $185.26 | 300 |
| 01:47 PM | $185.34 | Up $0.00 | $185.34 | $185.33 | 500 |
| 01:46 PM | $185.34 | Down $ -0.15 | $185.42 | $185.34 | 3,100 |
| 01:45 PM | $185.49 | Up $0.01 | $185.49 | $185.49 | 100 |
| 01:44 PM | $185.48 | Up $0.01 | $185.48 | $185.47 | 300 |
| 01:43 PM | $185.47 | Up $0.11 | $185.47 | $185.40 | 600 |
| 01:42 PM | $185.36 | Up $0.00 | $185.36 | $185.35 | 700 |
| 01:41 PM | $185.36 | Up $0.00 | $185.36 | $185.36 | 200 |
| 01:40 PM | $185.36 | Down $ -0.05 | $185.41 | $185.36 | 1,400 |
| 01:39 PM | $185.41 | Up $0.13 | $185.41 | $185.28 | 1,000 |
| 01:38 PM | $185.28 | Down $ -0.05 | $185.28 | $185.28 | 100 |
| 01:37 PM | $185.33 | Up $0.07 | $185.33 | $185.24 | 800 |
| 01:36 PM | $185.26 | Up $0.03 | $185.26 | $185.24 | 800 |
| 01:35 PM | $185.23 | Down $ -0.08 | $185.29 | $185.23 | 1,800 |
| 01:34 PM | $185.31 | Up $0.00 | $185.31 | $185.30 | 1,200 |
| 01:33 PM | $185.30 | Down $ -0.01 | $185.31 | $185.30 | 500 |
| 01:32 PM | $185.31 | Down $ -0.06 | $185.31 | $185.31 | 400 |
| 01:31 PM | $185.37 | Up $0.08 | $185.37 | $185.28 | 2,600 |
| 01:30 PM | $185.29 | Down $ -0.07 | $185.40 | $185.07 | 10,800 |
| 01:29 PM | $185.36 | Up $0.00 | $185.36 | $185.36 | 100 |
| 01:28 PM | $185.36 | Up $0.09 | $185.36 | $185.28 | 1,100 |
| 01:27 PM | $185.27 | Up $0.09 | $185.27 | $185.25 | 200 |
| 01:26 PM | $185.18 | Up $0.00 | $185.18 | $185.18 | 100 |
| 01:25 PM | $185.18 | Up $0.08 | $185.18 | $185.14 | 900 |
| 01:23 PM | $185.10 | Down $ -0.03 | $185.19 | $185.07 | 4,800 |
| 01:23 PM | $185.10 | Up $0.00 | $185.19 | $185.07 | 0 |
| 01:20 PM | $185.13 | Up $0.06 | $185.13 | $185.13 | 100 |
| 01:20 PM | $185.13 | Up $0.00 | $185.13 | $185.13 | 0 |
| 01:20 PM | $185.13 | Up $0.00 | $185.13 | $185.13 | 0 |
| 01:19 PM | $185.07 | Up $0.19 | $185.10 | $184.91 | 1,600 |
| 01:18 PM | $184.88 | Down $ -0.06 | $184.93 | $184.87 | 600 |
| 01:17 PM | $184.94 | Down $ -0.08 | $185.00 | $184.94 | 2,500 |
| 01:16 PM | $185.02 | Up $0.06 | $185.04 | $184.99 | 1,400 |
| 01:15 PM | $184.96 | Down $ -0.01 | $185.00 | $184.96 | 1,000 |
| 01:14 PM | $184.97 | Up $0.13 | $184.97 | $184.96 | 200 |
| 01:13 PM | $184.84 | Up $0.19 | $184.84 | $184.70 | 1,700 |
| 01:12 PM | $184.65 | Down $ -0.08 | $184.70 | $184.65 | 3,300 |
| 01:11 PM | $184.73 | Up $0.00 | $184.74 | $184.71 | 300 |
| 01:10 PM | $184.73 | Up $0.05 | $184.73 | $184.68 | 1,200 |
| 01:09 PM | $184.68 | Down $ -0.03 | $184.68 | $184.68 | 100 |
| 01:07 PM | $184.71 | Up $0.00 | $184.71 | $184.71 | 100 |
| 01:07 PM | $184.71 | Up $0.00 | $184.71 | $184.71 | 0 |
| 01:06 PM | $184.71 | Down $ -0.01 | $184.71 | $184.71 | 100 |
| 01:05 PM | $184.72 | Down $ -0.01 | $184.72 | $184.71 | 500 |
| 01:04 PM | $184.73 | Up $0.05 | $184.73 | $184.73 | 200 |
| 01:03 PM | $184.68 | Up $0.06 | $184.69 | $184.68 | 700 |
| 01:01 PM | $184.62 | Up $0.09 | $184.62 | $184.53 | 1,600 |
| 01:01 PM | $184.62 | Up $0.00 | $184.62 | $184.53 | 0 |
| 01:00 PM | $184.53 | Down $ -0.04 | $184.55 | $184.48 | 1,500 |
| 12:59 PM | $184.57 | Down $ -0.02 | $184.57 | $184.57 | 600 |
| 12:57 PM | $184.59 | Down $ -0.03 | $184.60 | $184.59 | 400 |
| 12:57 PM | $184.59 | Up $0.00 | $184.60 | $184.59 | 0 |
| 12:56 PM | $184.62 | Down $ -0.02 | $184.63 | $184.60 | 1,300 |
| 12:55 PM | $184.64 | Down $ -0.03 | $184.64 | $184.64 | 100 |
| 12:54 PM | $184.67 | Down $ -0.07 | $184.73 | $184.65 | 1,000 |
| 12:53 PM | $184.74 | Up $0.10 | $184.74 | $184.67 | 1,500 |
| 12:52 PM | $184.64 | Up $0.09 | $184.64 | $184.58 | 2,300 |
| 12:51 PM | $184.55 | Down $ -0.06 | $184.55 | $184.55 | 600 |
| 12:50 PM | $184.61 | Up $0.05 | $184.61 | $184.58 | 600 |
| 12:48 PM | $184.56 | Down $ -0.09 | $184.58 | $184.56 | 700 |
| 12:48 PM | $184.56 | Up $0.00 | $184.58 | $184.56 | 0 |
| 12:47 PM | $184.65 | Up $0.02 | $184.65 | $184.64 | 600 |
| 12:44 PM | $184.63 | Down $ -0.04 | $184.75 | $184.63 | 7,300 |
| 12:44 PM | $184.63 | Up $0.00 | $184.75 | $184.63 | 0 |
| 12:44 PM | $184.63 | Up $0.00 | $184.75 | $184.63 | 0 |
| 12:43 PM | $184.67 | Down $ -0.04 | $184.67 | $184.67 | 500 |
| 12:42 PM | $184.71 | Up $0.02 | $184.74 | $184.70 | 900 |
| 12:40 PM | $184.69 | Up $0.08 | $184.83 | $184.64 | 3,100 |
| 12:40 PM | $184.69 | Up $0.00 | $184.83 | $184.64 | 0 |
| 12:39 PM | $184.61 | Up $0.02 | $184.64 | $184.61 | 600 |
| 12:38 PM | $184.59 | Down $ -0.13 | $184.67 | $184.59 | 700 |
| 12:37 PM | $184.72 | Up $0.02 | $184.72 | $184.72 | 100 |
| 12:36 PM | $184.70 | Down $ -0.07 | $184.75 | $184.70 | 1,100 |
| 12:35 PM | $184.77 | Up $0.03 | $184.80 | $184.77 | 700 |
| 12:33 PM | $184.74 | Down $ -0.01 | $184.78 | $184.74 | 400 |
| 12:33 PM | $184.74 | Up $0.00 | $184.78 | $184.74 | 0 |
| 12:32 PM | $184.75 | Up $0.08 | $184.75 | $184.68 | 700 |
| 12:31 PM | $184.67 | Up $0.24 | $184.67 | $184.51 | 1,500 |
| 12:30 PM | $184.43 | Down $ -0.02 | $184.45 | $184.43 | 400 |
| 12:29 PM | $184.45 | Up $0.06 | $184.51 | $184.35 | 1,900 |
| 12:28 PM | $184.39 | Down $ -0.15 | $184.53 | $184.39 | 600 |
| 12:27 PM | $184.54 | Down $ -0.16 | $184.62 | $184.54 | 2,900 |
| 12:26 PM | $184.70 | Up $0.09 | $184.71 | $184.59 | 4,100 |
| 12:25 PM | $184.61 | Up $0.00 | $184.61 | $184.61 | 300 |
| 12:24 PM | $184.61 | Down $ -0.06 | $184.66 | $184.61 | 400 |
| 12:23 PM | $184.67 | Down $ -0.01 | $184.67 | $184.67 | 300 |
| 12:21 PM | $184.68 | Down $ -0.02 | $184.68 | $184.68 | 100 |
| 12:21 PM | $184.68 | Up $0.00 | $184.68 | $184.68 | 0 |
| 12:20 PM | $184.70 | Down $ -0.09 | $184.75 | $184.70 | 900 |
| 12:19 PM | $184.79 | Down $ -0.08 | $184.86 | $184.79 | 700 |
| 12:18 PM | $184.87 | Down $ -0.08 | $184.96 | $184.87 | 1,900 |
| 12:17 PM | $184.95 | Up $0.10 | $184.95 | $184.91 | 600 |
| 12:16 PM | $184.85 | Up $0.04 | $184.90 | $184.85 | 900 |
| 12:15 PM | $184.81 | Up $0.02 | $184.82 | $184.81 | 700 |
| 12:14 PM | $184.79 | Up $0.01 | $184.81 | $184.79 | 800 |
| 12:13 PM | $184.78 | Up $0.05 | $184.78 | $184.72 | 700 |
| 12:12 PM | $184.73 | Up $0.01 | $184.74 | $184.73 | 800 |
| 12:11 PM | $184.72 | Up $0.01 | $184.72 | $184.70 | 400 |
| 12:10 PM | $184.71 | Down $ -0.05 | $184.71 | $184.71 | 100 |
| 12:08 PM | $184.76 | Down $ -0.02 | $184.78 | $184.76 | 200 |
| 12:08 PM | $184.76 | Up $0.00 | $184.78 | $184.76 | 0 |
| 12:07 PM | $184.78 | Down $ -0.09 | $184.84 | $184.78 | 500 |
| 12:05 PM | $184.87 | Up $0.00 | $184.87 | $184.87 | 100 |
| 12:05 PM | $184.87 | Up $0.00 | $184.87 | $184.87 | 0 |
| 12:04 PM | $184.87 | Down $ -0.07 | $184.91 | $184.81 | 900 |
| 12:02 PM | $184.94 | Down $ -0.14 | $185.00 | $184.94 | 1,000 |
| 12:02 PM | $184.94 | Up $0.00 | $185.00 | $184.94 | 0 |
| 12:00 PM | $185.08 | Up $0.09 | $185.08 | $185.07 | 200 |
| 12:00 PM | $185.08 | Up $0.00 | $185.08 | $185.07 | 0 |
| 11:59 AM | $184.99 | Down $ -0.01 | $184.99 | $184.99 | 200 |
| 11:58 AM | $185.00 | Down $ -0.03 | $185.00 | $185.00 | 200 |
| 11:57 AM | $185.03 | Down $ -0.02 | $185.03 | $185.03 | 200 |
| 11:56 AM | $185.05 | Down $ -0.03 | $185.10 | $185.05 | 1,000 |
| 11:55 AM | $185.08 | Up $0.05 | $185.08 | $185.01 | 800 |
| 11:54 AM | $185.03 | Up $0.14 | $185.03 | $184.89 | 2,100 |
| 11:53 AM | $184.89 | Up $0.02 | $184.89 | $184.89 | 100 |
| 11:52 AM | $184.87 | Up $0.10 | $184.87 | $184.82 | 500 |
| 11:51 AM | $184.77 | Down $ -0.04 | $184.79 | $184.77 | 300 |
| 11:50 AM | $184.81 | Down $ -0.06 | $184.87 | $184.81 | 600 |
| 11:49 AM | $184.87 | Down $ -0.01 | $184.87 | $184.87 | 100 |
| 11:48 AM | $184.88 | Down $ -0.09 | $184.93 | $184.88 | 800 |
| 11:46 AM | $184.97 | Up $0.10 | $184.97 | $184.95 | 400 |
| 11:46 AM | $184.97 | Up $0.00 | $184.97 | $184.95 | 0 |
| 11:45 AM | $184.87 | Down $ -0.07 | $184.92 | $184.87 | 1,500 |
| 11:44 AM | $184.94 | Up $0.01 | $184.99 | $184.91 | 600 |
| 11:43 AM | $184.93 | Up $0.21 | $184.93 | $184.76 | 2,900 |
| 11:42 AM | $184.73 | Up $0.01 | $184.73 | $184.72 | 500 |
| 11:41 AM | $184.71 | Down $ -0.08 | $184.75 | $184.71 | 1,100 |
| 11:39 AM | $184.79 | Down $ -0.02 | $184.89 | $184.78 | 600 |
| 11:39 AM | $184.79 | Up $0.00 | $184.89 | $184.78 | 0 |
| 11:38 AM | $184.81 | Down $ -0.10 | $184.87 | $184.81 | 1,000 |
| 11:37 AM | $184.91 | Up $0.01 | $184.97 | $184.89 | 1,000 |
| 11:36 AM | $184.90 | Up $0.10 | $184.90 | $184.85 | 1,600 |
| 11:35 AM | $184.80 | Up $0.03 | $184.80 | $184.80 | 200 |
| 11:34 AM | $184.77 | Up $0.03 | $184.77 | $184.77 | 500 |
| 11:33 AM | $184.74 | Down $ -0.02 | $184.77 | $184.73 | 1,000 |
| 11:32 AM | $184.76 | Up $0.00 | $184.77 | $184.76 | 500 |
| 11:31 AM | $184.76 | Up $0.09 | $184.76 | $184.66 | 1,100 |
| 11:30 AM | $184.67 | Up $0.06 | $184.67 | $184.59 | 700 |
| 11:29 AM | $184.61 | Down $ -0.09 | $184.67 | $184.61 | 400 |
| 11:28 AM | $184.70 | Up $0.00 | $184.70 | $184.70 | 2,700 |
| 11:27 AM | $184.70 | Up $0.09 | $184.70 | $184.66 | 300 |
| 11:26 AM | $184.61 | Up $0.15 | $184.65 | $184.54 | 1,500 |
| 11:25 AM | $184.46 | Down $ -0.04 | $184.49 | $184.46 | 500 |
| 11:23 AM | $184.50 | Up $0.11 | $184.53 | $184.43 | 1,100 |
| 11:23 AM | $184.50 | Up $0.00 | $184.53 | $184.43 | 0 |
| 11:22 AM | $184.39 | Down $ -0.06 | $184.46 | $184.39 | 900 |
| 11:21 AM | $184.45 | Up $0.01 | $184.47 | $184.45 | 600 |
| 11:20 AM | $184.44 | Down $ -0.16 | $184.55 | $184.44 | 1,200 |
| 11:19 AM | $184.60 | Up $0.06 | $184.60 | $184.55 | 400 |
| 11:18 AM | $184.54 | Down $ -0.01 | $184.55 | $184.50 | 1,100 |
| 11:17 AM | $184.55 | Up $0.00 | $184.61 | $184.55 | 700 |
| 11:16 AM | $184.55 | Up $0.06 | $184.55 | $184.50 | 1,500 |
| 11:15 AM | $184.49 | Up $0.02 | $184.53 | $184.46 | 2,100 |
| 11:14 AM | $184.47 | Down $ -0.13 | $184.53 | $184.47 | 1,300 |
| 11:13 AM | $184.60 | Up $0.09 | $184.60 | $184.48 | 1,700 |
| 11:12 AM | $184.51 | Up $0.17 | $184.51 | $184.40 | 800 |
| 11:11 AM | $184.34 | Up $0.18 | $184.48 | $184.19 | 1,700 |
| 11:10 AM | $184.16 | Down $ -0.09 | $184.22 | $184.08 | 2,400 |
| 11:09 AM | $184.26 | Up $0.13 | $184.32 | $184.11 | 3,700 |
| 11:08 AM | $184.13 | Down $ -0.15 | $184.26 | $184.13 | 1,200 |
| 11:05 AM | $184.28 | Down $ -0.13 | $184.35 | $184.23 | 1,500 |
| 11:05 AM | $184.28 | Up $0.00 | $184.35 | $184.23 | 0 |
| 11:05 AM | $184.28 | Up $0.00 | $184.35 | $184.23 | 0 |
| 11:04 AM | $184.41 | Up $0.12 | $184.41 | $184.37 | 600 |
| 11:03 AM | $184.29 | Down $ -0.01 | $184.34 | $184.29 | 1,000 |
| 11:02 AM | $184.30 | Down $ -0.11 | $184.42 | $184.30 | 1,100 |
| 11:01 AM | $184.41 | Down $ -0.04 | $184.42 | $184.33 | 1,600 |
| 11:00 AM | $184.45 | Up $0.03 | $184.48 | $184.45 | 1,000 |
| 10:59 AM | $184.42 | Down $ -0.10 | $184.46 | $184.42 | 800 |
| 10:57 AM | $184.52 | Up $0.15 | $184.52 | $184.35 | 800 |
| 10:57 AM | $184.52 | Up $0.00 | $184.52 | $184.35 | 0 |
| 10:56 AM | $184.37 | Up $0.00 | $184.38 | $184.37 | 600 |
| 10:55 AM | $184.37 | Up $0.01 | $184.38 | $184.37 | 300 |
| 10:54 AM | $184.36 | Up $0.04 | $184.36 | $184.36 | 400 |
| 10:53 AM | $184.32 | Down $ -0.11 | $184.43 | $184.32 | 800 |
| 10:52 AM | $184.43 | Up $0.09 | $184.43 | $184.38 | 600 |
| 10:51 AM | $184.34 | Up $0.07 | $184.34 | $184.33 | 400 |
| 10:50 AM | $184.27 | Down $ -0.08 | $184.31 | $184.14 | 2,500 |
| 10:49 AM | $184.35 | Down $ -0.10 | $184.40 | $184.34 | 1,100 |
| 10:48 AM | $184.45 | Down $ -0.01 | $184.45 | $184.35 | 700 |
| 10:47 AM | $184.46 | Up $0.16 | $184.46 | $184.35 | 600 |
| 10:46 AM | $184.30 | Down $ -0.18 | $184.46 | $184.24 | 2,500 |
| 10:45 AM | $184.48 | Up $0.06 | $184.53 | $184.31 | 2,100 |
| 10:44 AM | $184.42 | Up $0.32 | $184.42 | $184.03 | 6,000 |
| 10:43 AM | $184.10 | Down $ -0.19 | $184.23 | $184.10 | 1,500 |
| 10:42 AM | $184.29 | Up $0.06 | $184.33 | $184.28 | 1,100 |
| 10:41 AM | $184.23 | Down $ -0.17 | $184.37 | $184.14 | 2,200 |
| 10:40 AM | $184.40 | Down $ -0.12 | $184.52 | $184.40 | 700 |
| 10:39 AM | $184.52 | Up $0.33 | $184.59 | $184.11 | 2,200 |
| 10:38 AM | $184.19 | Down $ -0.37 | $184.43 | $184.11 | 1,500 |
| 10:37 AM | $184.56 | Down $ -0.19 | $184.79 | $184.56 | 5,000 |
| 10:36 AM | $184.75 | Up $0.36 | $184.79 | $184.47 | 4,300 |
| 10:35 AM | $184.39 | Up $0.15 | $184.52 | $184.25 | 2,000 |
| 10:34 AM | $184.24 | Up $0.14 | $184.24 | $184.16 | 300 |
| 10:33 AM | $184.10 | Up $0.17 | $184.14 | $184.00 | 2,300 |
| 10:32 AM | $183.93 | Up $0.04 | $183.93 | $183.93 | 200 |
| 10:31 AM | $183.89 | Up $0.17 | $183.89 | $183.75 | 1,100 |
| 10:30 AM | $183.72 | Up $0.06 | $183.72 | $183.71 | 300 |
| 10:29 AM | $183.66 | Down $ -0.03 | $183.66 | $183.64 | 300 |
| 10:28 AM | $183.69 | Down $ -0.04 | $183.78 | $183.69 | 500 |
| 10:27 AM | $183.73 | Up $0.01 | $183.80 | $183.73 | 600 |
| 10:26 AM | $183.72 | Up $0.19 | $183.72 | $183.58 | 800 |
| 10:25 AM | $183.53 | Down $ -0.19 | $183.71 | $183.53 | 1,600 |
| 10:24 AM | $183.72 | Up $0.09 | $183.72 | $183.68 | 300 |
| 10:23 AM | $183.63 | Down $ -0.05 | $183.68 | $183.63 | 1,100 |
| 10:22 AM | $183.68 | Up $0.03 | $183.68 | $183.68 | 100 |
| 10:21 AM | $183.65 | Up $0.07 | $183.65 | $183.59 | 1,900 |
| 10:19 AM | $183.58 | Up $0.04 | $183.58 | $183.58 | 200 |
| 10:19 AM | $183.58 | Up $0.00 | $183.58 | $183.58 | 0 |
| 10:18 AM | $183.54 | Up $0.12 | $183.54 | $183.46 | 1,000 |
| 10:17 AM | $183.42 | Up $0.07 | $183.42 | $183.42 | 200 |
| 10:16 AM | $183.35 | Down $ -0.07 | $183.42 | $183.35 | 1,000 |
| 10:15 AM | $183.42 | Down $ -0.02 | $183.45 | $183.38 | 500 |
| 10:14 AM | $183.44 | Down $ -0.09 | $183.53 | $183.44 | 400 |
| 10:13 AM | $183.53 | Up $0.10 | $183.53 | $183.36 | 1,200 |
| 10:12 AM | $183.43 | Down $ -0.11 | $183.58 | $183.43 | 1,100 |
| 10:11 AM | $183.54 | Up $0.17 | $183.59 | $183.43 | 1,600 |
| 10:10 AM | $183.37 | Up $0.12 | $183.37 | $183.15 | 2,200 |
| 10:09 AM | $183.25 | Up $0.00 | $183.31 | $183.18 | 1,600 |
| 10:08 AM | $183.25 | Up $0.18 | $183.37 | $183.10 | 2,100 |
| 10:07 AM | $183.07 | Down $ -0.26 | $183.40 | $183.07 | 2,800 |
| 10:06 AM | $183.33 | Up $0.36 | $183.42 | $182.92 | 6,300 |
| 10:05 AM | $182.97 | Up $0.02 | $183.00 | $182.89 | 1,300 |
| 10:04 AM | $182.95 | Up $0.07 | $182.99 | $182.90 | 1,000 |
| 10:03 AM | $182.88 | Down $ -0.01 | $182.88 | $182.78 | 1,000 |
| 10:02 AM | $182.89 | Up $0.23 | $182.89 | $182.67 | 1,100 |
| 10:01 AM | $182.66 | Down $ -0.04 | $182.75 | $182.62 | 1,500 |
| 10:00 AM | $182.70 | Down $ -0.16 | $182.93 | $182.70 | 1,500 |
| 09:59 AM | $182.86 | Up $0.09 | $182.86 | $182.78 | 700 |
| 09:58 AM | $182.77 | Up $0.00 | $182.81 | $182.71 | 1,400 |
| 09:57 AM | $182.77 | Up $0.13 | $182.77 | $182.55 | 1,500 |
| 09:56 AM | $182.64 | Up $0.14 | $182.64 | $182.50 | 1,700 |
| 09:55 AM | $182.50 | Down $ -0.25 | $182.66 | $182.44 | 1,800 |
| 09:54 AM | $182.75 | Up $0.06 | $182.75 | $182.69 | 800 |
| 09:53 AM | $182.69 | Up $0.22 | $182.78 | $182.46 | 1,800 |
| 09:52 AM | $182.47 | Up $0.02 | $182.51 | $182.47 | 400 |
| 09:51 AM | $182.45 | Up $0.03 | $182.55 | $182.40 | 2,300 |
| 09:50 AM | $182.42 | Up $0.12 | $182.50 | $182.29 | 1,600 |
| 09:49 AM | $182.30 | Down $ -0.14 | $182.41 | $182.26 | 1,500 |
| 09:48 AM | $182.44 | Down $ -0.07 | $182.46 | $182.41 | 700 |
| 09:47 AM | $182.51 | Up $0.04 | $182.56 | $182.50 | 600 |
| 09:46 AM | $182.47 | Up $0.24 | $182.55 | $182.30 | 2,200 |
| 09:45 AM | $182.23 | Up $0.00 | $182.32 | $182.10 | 1,900 |
| 09:44 AM | $182.23 | Up $0.13 | $182.29 | $182.09 | 1,800 |
| 09:43 AM | $182.10 | Up $0.09 | $182.10 | $182.00 | 1,400 |
| 09:42 AM | $182.01 | Down $ -0.15 | $182.11 | $181.84 | 8,700 |
| 09:41 AM | $182.16 | Up $0.27 | $182.16 | $181.93 | 1,800 |
| 09:40 AM | $181.89 | Up $0.38 | $182.00 | $181.74 | 4,300 |
| 09:39 AM | $181.51 | Down $ -0.49 | $181.92 | $181.51 | 800 |
| 09:37 AM | $182.00 | Down $ -0.18 | $182.12 | $182.00 | 700 |
| 09:37 AM | $182.00 | Up $0.00 | $182.12 | $182.00 | 0 |
| 09:36 AM | $182.18 | Up $0.05 | $182.18 | $182.13 | 600 |
| 09:35 AM | $182.13 | Up $0.13 | $182.25 | $182.13 | 700 |
| 09:33 AM | $182.00 | Up $0.44 | $182.00 | $181.65 | 3,100 |
| 09:33 AM | $182.00 | Up $0.00 | $182.00 | $181.65 | 0 |
| 09:32 AM | $181.56 | Down $ -0.20 | $181.75 | $181.54 | 2,700 |
| 09:31 AM | $181.76 | Down $ -0.04 | $182.33 | $181.76 | 3,800 |
| 09:30 AM | $181.80 | Down $ -2.51 | $182.50 | $181.80 | 4,800 |
| Previous close | $184.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $185.01 | $185.07 | $185.62 | $184.35 | 1,229,600 |
| 01/04/2026 | $184.31 | $183.43 | $184.47 | $182.83 | 1,264,800 |
| 31/03/2026 | $180.01 | $177.96 | $180.37 | $177.93 | 1,444,400 |
| 30/03/2026 | $175.28 | $177.44 | $177.44 | $174.36 | 2,398,200 |
| 27/03/2026 | $177.49 | $178.35 | $178.36 | $176.49 | 2,039,000 |
| 26/03/2026 | $179.06 | $180.13 | $180.14 | $178.72 | 2,760,300 |
| 25/03/2026 | $181.23 | $181.42 | $181.95 | $181.02 | 1,426,500 |
| 24/03/2026 | $179.48 | $180.31 | $180.43 | $179.23 | 1,080,700 |
| 23/03/2026 | $179.18 | $178.48 | $179.97 | $178.23 | 1,796,100 |
| 20/03/2026 | $175.12 | $177.26 | $178.08 | $174.15 | 4,249,800 |
| 19/03/2026 | $178.25 | $179.28 | $179.49 | $178.08 | 1,925,000 |
| 18/03/2026 | $181.81 | $183.12 | $183.70 | $181.50 | 501,100 |
| 17/03/2026 | $183.11 | $183.32 | $183.92 | $182.46 | 583,100 |
| 16/03/2026 | $182.83 | $182.21 | $183.25 | $182.21 | 1,209,700 |
| 13/03/2026 | $180.57 | $181.73 | $182.24 | $180.45 | 646,500 |
| 12/03/2026 | $181.33 | $182.76 | $182.90 | $180.68 | 888,500 |
| 11/03/2026 | $184.51 | $185.00 | $185.88 | $184.20 | 884,900 |
| 10/03/2026 | $183.94 | $184.25 | $185.70 | $183.77 | 1,374,500 |
| 09/03/2026 | $185.60 | $184.77 | $186.18 | $184.39 | 1,336,900 |
| 06/03/2026 | $186.26 | $188.07 | $188.55 | $185.53 | 971,100 |
| 05/03/2026 | $190.55 | $191.05 | $191.82 | $189.55 | 1,260,100 |
| 04/03/2026 | $192.01 | $190.66 | $192.02 | $189.58 | 819,100 |
| 03/03/2026 | $190.98 | $187.63 | $191.05 | $187.56 | 1,296,400 |
| 02/03/2026 | $190.80 | $188.94 | $191.39 | $188.64 | 1,277,100 |
| 27/02/2026 | $190.37 | $191.87 | $192.29 | $189.95 | 2,815,100 |
| 26/02/2026 | $192.41 | $190.61 | $192.52 | $190.34 | 1,124,200 |
| 25/02/2026 | $189.23 | $188.76 | $190.09 | $187.19 | 1,554,000 |
| 24/02/2026 | $177.46 | $177.86 | $178.22 | $176.82 | 799,900 |
| 23/02/2026 | $178.45 | $179.26 | $179.56 | $177.95 | 984,700 |
| 20/02/2026 | $178.70 | $177.38 | $178.85 | $176.63 | 1,411,500 |
Graphs are not available, please refer to the detailed table