Find a quote
NATIONAL BANK OF CANADA
171.49 Down -1.56 (-0.91 %)
Delayed : 2026/01/08 15:28:28
- Previous close $173.05
- Opening $172.55
- Today High $173.34
- Today Low $171.16
- Price Bid $171.48
- Price Ask $171.48
- 52 Weeks High $177.54
- 52 Weeks Low $106.67
- Size Bid 5
- Size Ask 3
- Volume 849,845
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:28 PM | $171.60 | Up $0.19 | $171.60 | $171.44 | 2,700 |
| 03:27 PM | $171.42 | Down $ -0.03 | $171.43 | $171.36 | 3,100 |
| 03:26 PM | $171.44 | Down $ -0.06 | $171.49 | $171.44 | 1,500 |
| 03:25 PM | $171.50 | Up $0.00 | $171.63 | $171.48 | 4,400 |
| 03:24 PM | $171.50 | Up $0.02 | $171.50 | $171.47 | 1,600 |
| 03:23 PM | $171.48 | Up $0.07 | $171.51 | $171.39 | 7,800 |
| 03:22 PM | $171.41 | Down $ -0.09 | $171.50 | $171.41 | 2,000 |
| 03:21 PM | $171.50 | Up $0.05 | $171.51 | $171.41 | 6,100 |
| 03:20 PM | $171.45 | Down $ -0.05 | $171.47 | $171.45 | 900 |
| 03:19 PM | $171.50 | Up $0.03 | $171.50 | $171.45 | 2,400 |
| 03:18 PM | $171.47 | Up $0.08 | $171.47 | $171.38 | 7,200 |
| 03:17 PM | $171.39 | Down $ -0.06 | $171.47 | $171.39 | 3,400 |
| 03:16 PM | $171.45 | Down $ -0.21 | $171.64 | $171.40 | 7,900 |
| 03:15 PM | $171.66 | Down $ -0.02 | $171.69 | $171.61 | 3,200 |
| 03:14 PM | $171.68 | Up $0.12 | $171.68 | $171.54 | 2,900 |
| 03:13 PM | $171.56 | Up $0.12 | $171.56 | $171.46 | 800 |
| 03:12 PM | $171.44 | Up $0.19 | $171.45 | $171.26 | 7,000 |
| 03:11 PM | $171.25 | Up $0.01 | $171.25 | $171.25 | 100 |
| 03:10 PM | $171.24 | Down $ -0.02 | $171.28 | $171.24 | 1,900 |
| 03:09 PM | $171.26 | Up $0.02 | $171.26 | $171.25 | 200 |
| 03:08 PM | $171.24 | Down $ -0.02 | $171.24 | $171.24 | 400 |
| 03:07 PM | $171.26 | Down $ -0.03 | $171.27 | $171.25 | 1,000 |
| 03:06 PM | $171.29 | Up $0.00 | $171.29 | $171.25 | 1,300 |
| 03:04 PM | $171.29 | Up $0.09 | $171.29 | $171.20 | 2,100 |
| 03:04 PM | $171.29 | Up $0.00 | $171.29 | $171.20 | 0 |
| 03:03 PM | $171.20 | Up $0.00 | $171.20 | $171.16 | 3,400 |
| 03:02 PM | $171.20 | Down $ -0.15 | $171.37 | $171.20 | 4,500 |
| 03:01 PM | $171.35 | Down $ -0.02 | $171.36 | $171.35 | 900 |
| 03:00 PM | $171.37 | Down $ -0.07 | $171.44 | $171.37 | 2,100 |
| 02:59 PM | $171.44 | Up $0.02 | $171.44 | $171.42 | 1,200 |
| 02:58 PM | $171.42 | Up $0.00 | $171.42 | $171.40 | 400 |
| 02:57 PM | $171.42 | Down $ -0.01 | $171.43 | $171.41 | 1,300 |
| 02:56 PM | $171.43 | Down $ -0.04 | $171.48 | $171.39 | 3,300 |
| 02:55 PM | $171.47 | Up $0.02 | $171.47 | $171.45 | 3,200 |
| 02:54 PM | $171.45 | Down $ -0.01 | $171.49 | $171.45 | 2,900 |
| 02:53 PM | $171.46 | Down $ -0.01 | $171.48 | $171.42 | 2,100 |
| 02:52 PM | $171.47 | Up $0.03 | $171.47 | $171.41 | 2,400 |
| 02:51 PM | $171.44 | Up $0.03 | $171.44 | $171.41 | 1,700 |
| 02:50 PM | $171.41 | Up $0.05 | $171.42 | $171.37 | 2,400 |
| 02:49 PM | $171.36 | Up $0.00 | $171.36 | $171.36 | 100 |
| 02:48 PM | $171.36 | Down $ -0.07 | $171.43 | $171.36 | 500 |
| 02:47 PM | $171.43 | Down $ -0.07 | $171.47 | $171.43 | 800 |
| 02:46 PM | $171.50 | Up $0.00 | $171.51 | $171.49 | 1,600 |
| 02:45 PM | $171.50 | Up $0.05 | $171.50 | $171.45 | 5,900 |
| 02:44 PM | $171.45 | Up $0.01 | $171.46 | $171.44 | 1,700 |
| 02:43 PM | $171.44 | Up $0.00 | $171.44 | $171.38 | 3,300 |
| 02:42 PM | $171.44 | Down $ -0.18 | $171.61 | $171.42 | 7,200 |
| 02:41 PM | $171.62 | Up $0.00 | $171.64 | $171.60 | 1,900 |
| 02:40 PM | $171.62 | Up $0.00 | $171.62 | $171.62 | 100 |
| 02:39 PM | $171.62 | Up $0.07 | $171.62 | $171.56 | 6,300 |
| 02:38 PM | $171.55 | Down $ -0.07 | $171.61 | $171.55 | 1,400 |
| 02:37 PM | $171.62 | Down $ -0.01 | $171.63 | $171.62 | 900 |
| 02:36 PM | $171.63 | Down $ -0.03 | $171.67 | $171.61 | 7,700 |
| 02:35 PM | $171.66 | Down $ -0.03 | $171.70 | $171.66 | 900 |
| 02:34 PM | $171.69 | Down $ -0.13 | $171.80 | $171.69 | 1,300 |
| 02:33 PM | $171.82 | Down $ -0.06 | $171.87 | $171.82 | 2,300 |
| 02:32 PM | $171.88 | Down $ -0.05 | $171.92 | $171.88 | 1,300 |
| 02:31 PM | $171.93 | Up $0.06 | $171.95 | $171.86 | 8,100 |
| 02:30 PM | $171.87 | Down $ -0.02 | $171.88 | $171.86 | 2,400 |
| 02:29 PM | $171.89 | Down $ -0.10 | $171.97 | $171.89 | 2,700 |
| 02:28 PM | $171.99 | Up $0.00 | $171.99 | $171.96 | 1,400 |
| 02:27 PM | $171.99 | Down $ -0.03 | $171.99 | $171.98 | 1,200 |
| 02:25 PM | $172.02 | Down $ -0.04 | $172.06 | $172.02 | 1,200 |
| 02:25 PM | $172.02 | Up $0.00 | $172.06 | $172.02 | 0 |
| 02:24 PM | $172.06 | Down $ -0.08 | $172.12 | $172.06 | 1,700 |
| 02:23 PM | $172.14 | Down $ -0.02 | $172.14 | $172.13 | 600 |
| 02:22 PM | $172.16 | Down $ -0.02 | $172.17 | $172.14 | 1,200 |
| 02:21 PM | $172.18 | Up $0.00 | $172.21 | $172.16 | 5,200 |
| 02:20 PM | $172.18 | Up $0.03 | $172.19 | $172.15 | 900 |
| 02:19 PM | $172.15 | Up $0.06 | $172.15 | $172.08 | 2,800 |
| 02:18 PM | $172.09 | Down $ -0.02 | $172.10 | $172.07 | 2,400 |
| 02:17 PM | $172.11 | Up $0.02 | $172.11 | $172.09 | 2,100 |
| 02:16 PM | $172.09 | Up $0.03 | $172.09 | $172.08 | 300 |
| 02:15 PM | $172.06 | Up $0.00 | $172.08 | $172.03 | 2,400 |
| 02:14 PM | $172.06 | Up $0.04 | $172.07 | $172.02 | 600 |
| 02:13 PM | $172.02 | Up $0.15 | $172.03 | $171.87 | 1,900 |
| 02:12 PM | $171.87 | Up $0.01 | $171.87 | $171.87 | 200 |
| 02:11 PM | $171.86 | Up $0.00 | $171.86 | $171.85 | 1,900 |
| 02:10 PM | $171.86 | Up $0.03 | $171.87 | $171.84 | 500 |
| 02:09 PM | $171.83 | Up $0.02 | $171.84 | $171.81 | 600 |
| 02:08 PM | $171.81 | Up $0.03 | $171.82 | $171.77 | 600 |
| 02:07 PM | $171.78 | Up $0.00 | $171.78 | $171.77 | 600 |
| 02:05 PM | $171.78 | Up $0.01 | $171.78 | $171.74 | 2,000 |
| 02:05 PM | $171.78 | Up $0.00 | $171.78 | $171.74 | 0 |
| 02:04 PM | $171.77 | Up $0.00 | $171.77 | $171.76 | 800 |
| 02:03 PM | $171.77 | Up $0.04 | $171.79 | $171.73 | 3,500 |
| 02:02 PM | $171.73 | Down $ -0.11 | $171.81 | $171.70 | 7,900 |
| 02:00 PM | $171.84 | Up $0.00 | $171.84 | $171.81 | 1,100 |
| 02:00 PM | $171.84 | Up $0.00 | $171.84 | $171.81 | 0 |
| 01:58 PM | $171.84 | Down $ -0.03 | $171.86 | $171.84 | 2,600 |
| 01:58 PM | $171.84 | Up $0.00 | $171.86 | $171.84 | 0 |
| 01:57 PM | $171.87 | Down $ -0.01 | $171.87 | $171.87 | 700 |
| 01:56 PM | $171.88 | Up $0.03 | $171.88 | $171.86 | 1,300 |
| 01:54 PM | $171.85 | Down $ -0.02 | $171.87 | $171.85 | 2,000 |
| 01:54 PM | $171.85 | Up $0.00 | $171.87 | $171.85 | 0 |
| 01:53 PM | $171.87 | Up $0.00 | $171.87 | $171.85 | 2,100 |
| 01:52 PM | $171.87 | Down $ -0.03 | $171.89 | $171.85 | 3,200 |
| 01:51 PM | $171.90 | Up $0.02 | $171.91 | $171.86 | 1,700 |
| 01:50 PM | $171.88 | Up $0.02 | $171.89 | $171.87 | 1,600 |
| 01:49 PM | $171.86 | Down $ -0.08 | $171.93 | $171.86 | 3,300 |
| 01:48 PM | $171.94 | Up $0.00 | $171.94 | $171.92 | 200 |
| 01:47 PM | $171.94 | Up $0.01 | $171.94 | $171.94 | 100 |
| 01:46 PM | $171.93 | Down $ -0.02 | $171.96 | $171.93 | 2,000 |
| 01:44 PM | $171.95 | Up $0.03 | $171.95 | $171.92 | 1,300 |
| 01:44 PM | $171.95 | Up $0.00 | $171.95 | $171.92 | 0 |
| 01:43 PM | $171.92 | Up $0.00 | $171.92 | $171.92 | 600 |
| 01:42 PM | $171.92 | Down $ -0.03 | $171.94 | $171.91 | 1,700 |
| 01:41 PM | $171.95 | Up $0.04 | $171.95 | $171.91 | 1,400 |
| 01:40 PM | $171.91 | Down $ -0.01 | $171.91 | $171.91 | 100 |
| 01:39 PM | $171.92 | Up $0.03 | $171.92 | $171.90 | 600 |
| 01:38 PM | $171.89 | Up $0.00 | $171.90 | $171.89 | 200 |
| 01:37 PM | $171.89 | Down $ -0.01 | $171.93 | $171.89 | 2,600 |
| 01:36 PM | $171.90 | Down $ -0.01 | $171.91 | $171.90 | 200 |
| 01:30 PM | $171.91 | Down $ -0.02 | $171.91 | $171.91 | 300 |
| 01:30 PM | $171.91 | Up $0.00 | $171.91 | $171.91 | 0 |
| 01:30 PM | $171.91 | Up $0.00 | $171.91 | $171.91 | 0 |
| 01:30 PM | $171.91 | Up $0.00 | $171.91 | $171.91 | 0 |
| 01:30 PM | $171.91 | Up $0.00 | $171.91 | $171.91 | 0 |
| 01:30 PM | $171.91 | Up $0.00 | $171.91 | $171.91 | 0 |
| 01:29 PM | $171.93 | Up $0.02 | $171.94 | $171.92 | 1,700 |
| 01:28 PM | $171.91 | Down $ -0.02 | $171.91 | $171.90 | 900 |
| 01:26 PM | $171.93 | Up $0.06 | $171.93 | $171.85 | 3,700 |
| 01:26 PM | $171.93 | Up $0.00 | $171.93 | $171.85 | 0 |
| 01:25 PM | $171.87 | Down $ -0.05 | $171.90 | $171.87 | 1,200 |
| 01:24 PM | $171.92 | Up $0.02 | $171.92 | $171.89 | 1,700 |
| 01:23 PM | $171.90 | Down $ -0.02 | $171.90 | $171.90 | 100 |
| 01:22 PM | $171.92 | Down $ -0.04 | $171.95 | $171.92 | 1,000 |
| 01:21 PM | $171.96 | Up $0.00 | $171.97 | $171.96 | 1,300 |
| 01:20 PM | $171.96 | Up $0.01 | $171.97 | $171.96 | 900 |
| 01:19 PM | $171.95 | Up $0.04 | $171.95 | $171.92 | 1,000 |
| 01:18 PM | $171.91 | Up $0.01 | $171.91 | $171.87 | 2,500 |
| 01:17 PM | $171.90 | Up $0.00 | $171.93 | $171.90 | 2,000 |
| 01:16 PM | $171.90 | Up $0.04 | $171.91 | $171.87 | 1,600 |
| 01:15 PM | $171.86 | Down $ -0.04 | $171.88 | $171.84 | 2,200 |
| 01:14 PM | $171.90 | Down $ -0.08 | $171.98 | $171.90 | 3,600 |
| 01:11 PM | $171.98 | Up $0.03 | $171.98 | $171.97 | 1,300 |
| 01:11 PM | $171.98 | Up $0.00 | $171.98 | $171.97 | 0 |
| 01:11 PM | $171.98 | Up $0.00 | $171.98 | $171.97 | 0 |
| 01:10 PM | $171.95 | Up $0.10 | $171.97 | $171.84 | 2,700 |
| 01:09 PM | $171.85 | Up $0.02 | $171.85 | $171.85 | 100 |
| 01:08 PM | $171.83 | Down $ -0.04 | $171.90 | $171.83 | 4,100 |
| 01:07 PM | $171.87 | Up $0.01 | $171.87 | $171.85 | 5,600 |
| 01:06 PM | $171.86 | Down $ -0.09 | $171.94 | $171.86 | 1,500 |
| 01:05 PM | $171.95 | Down $ -0.11 | $172.04 | $171.95 | 7,200 |
| 01:04 PM | $172.06 | Up $0.03 | $172.06 | $172.03 | 1,700 |
| 01:03 PM | $172.03 | Down $ -0.01 | $172.04 | $172.03 | 1,500 |
| 01:02 PM | $172.04 | Up $0.00 | $172.04 | $172.04 | 200 |
| 01:01 PM | $172.04 | Down $ -0.11 | $172.12 | $172.04 | 1,300 |
| 01:00 PM | $172.15 | Down $ -0.06 | $172.17 | $172.13 | 3,700 |
| 12:59 PM | $172.21 | Up $0.01 | $172.22 | $172.19 | 2,300 |
| 12:58 PM | $172.20 | Up $0.00 | $172.20 | $172.20 | 100 |
| 12:57 PM | $172.20 | Down $ -0.02 | $172.20 | $172.20 | 100 |
| 12:56 PM | $172.22 | Down $ -0.03 | $172.24 | $172.20 | 2,000 |
| 12:54 PM | $172.25 | Up $0.02 | $172.25 | $172.22 | 1,700 |
| 12:54 PM | $172.25 | Up $0.00 | $172.25 | $172.22 | 0 |
| 12:53 PM | $172.23 | Up $0.00 | $172.25 | $172.23 | 700 |
| 12:52 PM | $172.23 | Up $0.03 | $172.24 | $172.19 | 1,000 |
| 12:50 PM | $172.20 | Up $0.03 | $172.20 | $172.16 | 2,400 |
| 12:50 PM | $172.20 | Up $0.00 | $172.20 | $172.16 | 0 |
| 12:49 PM | $172.17 | Down $ -0.07 | $172.22 | $172.17 | 700 |
| 12:48 PM | $172.24 | Down $ -0.05 | $172.28 | $172.24 | 2,100 |
| 12:47 PM | $172.29 | Down $ -0.01 | $172.37 | $172.29 | 5,700 |
| 12:46 PM | $172.30 | Up $0.01 | $172.30 | $172.29 | 1,200 |
| 12:45 PM | $172.29 | Down $ -0.02 | $172.30 | $172.25 | 2,900 |
| 12:44 PM | $172.31 | Down $ -0.08 | $172.40 | $172.31 | 1,200 |
| 12:43 PM | $172.39 | Down $ -0.01 | $172.39 | $172.39 | 800 |
| 12:42 PM | $172.40 | Up $0.01 | $172.43 | $172.39 | 1,300 |
| 12:41 PM | $172.39 | Up $0.03 | $172.39 | $172.37 | 300 |
| 12:40 PM | $172.36 | Up $0.14 | $172.36 | $172.23 | 2,800 |
| 12:39 PM | $172.22 | Up $0.02 | $172.22 | $172.20 | 900 |
| 12:38 PM | $172.20 | Down $ -0.04 | $172.25 | $172.20 | 1,300 |
| 12:37 PM | $172.24 | Down $ -0.07 | $172.30 | $172.24 | 2,000 |
| 12:36 PM | $172.31 | Up $0.01 | $172.33 | $172.31 | 2,900 |
| 12:35 PM | $172.30 | Down $ -0.02 | $172.32 | $172.30 | 900 |
| 12:34 PM | $172.32 | Down $ -0.01 | $172.32 | $172.32 | 200 |
| 12:33 PM | $172.33 | Up $0.01 | $172.33 | $172.33 | 200 |
| 12:32 PM | $172.32 | Down $ -0.10 | $172.38 | $172.32 | 2,100 |
| 12:31 PM | $172.42 | Up $0.01 | $172.42 | $172.37 | 3,500 |
| 12:30 PM | $172.41 | Up $0.12 | $172.41 | $172.28 | 4,100 |
| 12:29 PM | $172.29 | Down $ -0.02 | $172.29 | $172.27 | 800 |
| 12:27 PM | $172.31 | Up $0.03 | $172.31 | $172.27 | 2,400 |
| 12:27 PM | $172.31 | Up $0.00 | $172.31 | $172.27 | 0 |
| 12:26 PM | $172.28 | Down $ -0.11 | $172.38 | $172.28 | 1,400 |
| 12:25 PM | $172.39 | Down $ -0.09 | $172.47 | $172.39 | 1,900 |
| 12:24 PM | $172.48 | Up $0.01 | $172.48 | $172.48 | 300 |
| 12:23 PM | $172.47 | Up $0.04 | $172.47 | $172.43 | 2,600 |
| 12:22 PM | $172.43 | Down $ -0.05 | $172.49 | $172.43 | 2,000 |
| 12:21 PM | $172.48 | Up $0.00 | $172.50 | $172.47 | 900 |
| 12:20 PM | $172.48 | Down $ -0.03 | $172.49 | $172.48 | 800 |
| 12:19 PM | $172.51 | Up $0.03 | $172.53 | $172.48 | 2,600 |
| 12:18 PM | $172.48 | Up $0.13 | $172.48 | $172.34 | 2,500 |
| 12:17 PM | $172.35 | Up $0.02 | $172.35 | $172.33 | 2,600 |
| 12:16 PM | $172.33 | Up $0.00 | $172.34 | $172.32 | 2,200 |
| 12:15 PM | $172.33 | Up $0.01 | $172.33 | $172.32 | 1,400 |
| 12:14 PM | $172.32 | Down $ -0.08 | $172.39 | $172.32 | 1,300 |
| 12:13 PM | $172.40 | Down $ -0.05 | $172.43 | $172.40 | 700 |
| 12:12 PM | $172.45 | Down $ -0.03 | $172.46 | $172.44 | 1,500 |
| 12:11 PM | $172.48 | Up $0.00 | $172.49 | $172.47 | 1,600 |
| 12:10 PM | $172.48 | Down $ -0.02 | $172.53 | $172.45 | 14,700 |
| 12:09 PM | $172.50 | Down $ -0.03 | $172.53 | $172.50 | 1,500 |
| 12:08 PM | $172.53 | Down $ -0.05 | $172.59 | $172.52 | 4,600 |
| 12:07 PM | $172.58 | Up $0.20 | $172.58 | $172.37 | 3,200 |
| 12:06 PM | $172.38 | Down $ -0.01 | $172.38 | $172.35 | 1,400 |
| 12:05 PM | $172.39 | Down $ -0.05 | $172.44 | $172.37 | 2,500 |
| 12:04 PM | $172.44 | Down $ -0.01 | $172.45 | $172.44 | 500 |
| 12:03 PM | $172.45 | Down $ -0.05 | $172.51 | $172.45 | 600 |
| 12:02 PM | $172.50 | Down $ -0.02 | $172.53 | $172.50 | 2,800 |
| 12:01 PM | $172.52 | Up $0.15 | $172.54 | $172.39 | 2,800 |
| 12:00 PM | $172.37 | Down $ -0.01 | $172.40 | $172.37 | 800 |
| 11:59 AM | $172.38 | Up $0.06 | $172.38 | $172.33 | 1,600 |
| 11:58 AM | $172.32 | Up $0.00 | $172.36 | $172.30 | 3,300 |
| 11:57 AM | $172.32 | Up $0.03 | $172.32 | $172.26 | 1,400 |
| 11:56 AM | $172.29 | Down $ -0.06 | $172.37 | $172.29 | 1,600 |
| 11:55 AM | $172.35 | Up $0.03 | $172.37 | $172.31 | 5,200 |
| 11:52 AM | $172.32 | Down $ -0.13 | $172.44 | $172.32 | 3,400 |
| 11:52 AM | $172.32 | Up $0.00 | $172.44 | $172.32 | 0 |
| 11:52 AM | $172.32 | Up $0.00 | $172.44 | $172.32 | 0 |
| 11:51 AM | $172.45 | Up $0.00 | $172.46 | $172.45 | 1,000 |
| 11:50 AM | $172.45 | Up $0.00 | $172.47 | $172.44 | 3,200 |
| 11:49 AM | $172.45 | Down $0.00 | $172.45 | $172.44 | 1,200 |
| 11:48 AM | $172.45 | Up $0.00 | $172.45 | $172.45 | 300 |
| 11:46 AM | $172.45 | Up $0.06 | $172.49 | $172.39 | 9,200 |
| 11:46 AM | $172.45 | Up $0.00 | $172.49 | $172.39 | 0 |
| 11:45 AM | $172.39 | Up $0.00 | $172.39 | $172.37 | 1,300 |
| 11:44 AM | $172.39 | Down $0.00 | $172.39 | $172.39 | 100 |
| 11:43 AM | $172.39 | Up $0.00 | $172.39 | $172.39 | 100 |
| 11:42 AM | $172.39 | Up $0.00 | $172.39 | $172.39 | 100 |
| 11:41 AM | $172.39 | Up $0.02 | $172.39 | $172.37 | 5,000 |
| 11:40 AM | $172.37 | Up $0.01 | $172.37 | $172.37 | 500 |
| 11:39 AM | $172.36 | Up $0.04 | $172.36 | $172.32 | 6,300 |
| 11:38 AM | $172.31 | Up $0.00 | $172.31 | $172.31 | 100 |
| 11:37 AM | $172.31 | Up $0.02 | $172.31 | $172.21 | 3,700 |
| 11:36 AM | $172.29 | Down $ -0.01 | $172.29 | $172.27 | 600 |
| 11:35 AM | $172.30 | Down $ -0.06 | $172.35 | $172.30 | 1,400 |
| 11:34 AM | $172.37 | Down $ -0.02 | $172.38 | $172.35 | 2,200 |
| 11:33 AM | $172.39 | Up $0.02 | $172.39 | $172.36 | 5,200 |
| 11:32 AM | $172.37 | Up $0.01 | $172.37 | $172.37 | 200 |
| 11:31 AM | $172.36 | Down $ -0.06 | $172.41 | $172.36 | 3,000 |
| 11:30 AM | $172.42 | Up $0.03 | $172.42 | $172.40 | 5,500 |
| 11:29 AM | $172.39 | Up $0.02 | $172.39 | $172.37 | 200 |
| 11:28 AM | $172.37 | Up $0.00 | $172.39 | $172.37 | 300 |
| 11:27 AM | $172.37 | Down $ -0.02 | $172.42 | $172.37 | 1,800 |
| 11:26 AM | $172.39 | Down $ -0.01 | $172.42 | $172.39 | 4,100 |
| 11:25 AM | $172.40 | Down $ -0.02 | $172.40 | $172.40 | 100 |
| 11:24 AM | $172.42 | Down $ -0.03 | $172.47 | $172.39 | 5,000 |
| 11:23 AM | $172.45 | Down $ -0.01 | $172.47 | $172.45 | 700 |
| 11:22 AM | $172.46 | Down $ -0.02 | $172.47 | $172.46 | 600 |
| 11:21 AM | $172.48 | Up $0.03 | $172.49 | $172.44 | 2,000 |
| 11:20 AM | $172.45 | Up $0.03 | $172.48 | $172.44 | 1,800 |
| 11:19 AM | $172.42 | Up $0.05 | $172.45 | $172.38 | 4,700 |
| 11:18 AM | $172.37 | Up $0.03 | $172.38 | $172.34 | 2,800 |
| 11:17 AM | $172.34 | Down $ -0.04 | $172.38 | $172.34 | 600 |
| 11:16 AM | $172.38 | Down $ -0.12 | $172.48 | $172.38 | 2,400 |
| 11:15 AM | $172.50 | Down $ -0.06 | $172.57 | $172.50 | 2,400 |
| 11:14 AM | $172.56 | Up $0.01 | $172.56 | $172.56 | 1,200 |
| 11:13 AM | $172.55 | Down $ -0.09 | $172.64 | $172.53 | 1,400 |
| 11:12 AM | $172.64 | Up $0.09 | $172.64 | $172.56 | 2,200 |
| 11:11 AM | $172.55 | Down $ -0.06 | $172.68 | $172.55 | 2,800 |
| 11:10 AM | $172.61 | Down $ -0.03 | $172.63 | $172.60 | 1,400 |
| 11:09 AM | $172.64 | Down $ -0.22 | $172.83 | $172.64 | 7,700 |
| 11:08 AM | $172.86 | Up $0.08 | $172.86 | $172.81 | 1,500 |
| 11:07 AM | $172.79 | Up $0.12 | $172.79 | $172.67 | 3,400 |
| 11:06 AM | $172.67 | Up $0.07 | $172.68 | $172.60 | 9,000 |
| 11:05 AM | $172.60 | Up $0.00 | $172.63 | $172.58 | 7,200 |
| 11:04 AM | $172.60 | Up $0.08 | $172.63 | $172.46 | 5,700 |
| 11:03 AM | $172.52 | Up $0.05 | $172.53 | $172.51 | 700 |
| 11:02 AM | $172.47 | Up $0.12 | $172.47 | $172.35 | 1,100 |
| 11:01 AM | $172.35 | Up $0.04 | $172.35 | $172.31 | 900 |
| 11:00 AM | $172.31 | Up $0.00 | $172.33 | $172.30 | 2,200 |
| 10:59 AM | $172.31 | Up $0.07 | $172.37 | $172.24 | 4,800 |
| 10:58 AM | $172.24 | Up $0.12 | $172.24 | $172.12 | 5,100 |
| 10:57 AM | $172.12 | Down $ -0.02 | $172.15 | $172.12 | 3,400 |
| 10:56 AM | $172.14 | Up $0.07 | $172.20 | $172.10 | 11,800 |
| 10:55 AM | $172.07 | Down $ -0.03 | $172.12 | $172.07 | 4,600 |
| 10:53 AM | $172.10 | Up $0.11 | $172.10 | $171.98 | 1,500 |
| 10:53 AM | $172.10 | Up $0.00 | $172.10 | $171.98 | 0 |
| 10:52 AM | $171.99 | Up $0.00 | $172.00 | $171.98 | 800 |
| 10:50 AM | $171.99 | Down $ -0.03 | $172.03 | $171.97 | 1,700 |
| 10:50 AM | $171.99 | Up $0.00 | $172.03 | $171.97 | 0 |
| 10:49 AM | $172.02 | Up $0.08 | $172.03 | $171.96 | 1,800 |
| 10:48 AM | $171.94 | Up $0.03 | $171.94 | $171.89 | 800 |
| 10:47 AM | $171.91 | Down $ -0.04 | $171.98 | $171.90 | 2,900 |
| 10:46 AM | $171.95 | Down $ -0.02 | $171.96 | $171.95 | 1,100 |
| 10:45 AM | $171.97 | Up $0.00 | $172.02 | $171.94 | 3,700 |
| 10:44 AM | $171.97 | Down $ -0.15 | $172.10 | $171.97 | 1,400 |
| 10:43 AM | $172.12 | Down $ -0.03 | $172.14 | $172.10 | 3,500 |
| 10:42 AM | $172.15 | Up $0.01 | $172.15 | $172.14 | 400 |
| 10:41 AM | $172.14 | Down $ -0.01 | $172.20 | $172.14 | 2,500 |
| 10:40 AM | $172.15 | Up $0.02 | $172.18 | $172.14 | 1,600 |
| 10:39 AM | $172.13 | Down $ -0.13 | $172.24 | $172.13 | 7,000 |
| 10:38 AM | $172.26 | Down $ -0.01 | $172.26 | $172.26 | 100 |
| 10:37 AM | $172.27 | Down $ -0.12 | $172.40 | $172.27 | 2,600 |
| 10:36 AM | $172.39 | Down $ -0.06 | $172.43 | $172.38 | 1,600 |
| 10:34 AM | $172.45 | Up $0.01 | $172.45 | $172.42 | 1,000 |
| 10:34 AM | $172.45 | Up $0.00 | $172.45 | $172.42 | 0 |
| 10:33 AM | $172.44 | Down $ -0.05 | $172.52 | $172.42 | 2,500 |
| 10:32 AM | $172.49 | Up $0.08 | $172.50 | $172.41 | 5,800 |
| 10:31 AM | $172.41 | Up $0.08 | $172.41 | $172.30 | 1,700 |
| 10:30 AM | $172.33 | Down $ -0.06 | $172.37 | $172.28 | 3,000 |
| 10:29 AM | $172.39 | Up $0.22 | $172.39 | $172.15 | 6,000 |
| 10:28 AM | $172.17 | Up $0.11 | $172.17 | $172.06 | 2,700 |
| 10:27 AM | $172.06 | Up $0.12 | $172.07 | $171.95 | 2,700 |
| 10:26 AM | $171.94 | Up $0.03 | $171.95 | $171.93 | 700 |
| 10:25 AM | $171.91 | Up $0.08 | $171.91 | $171.83 | 1,400 |
| 10:24 AM | $171.83 | Down $ -0.01 | $171.86 | $171.83 | 700 |
| 10:23 AM | $171.84 | Down $ -0.16 | $172.02 | $171.84 | 8,100 |
| 10:22 AM | $172.00 | Up $0.01 | $172.00 | $171.98 | 500 |
| 10:21 AM | $171.99 | Down $ -0.03 | $172.04 | $171.93 | 2,500 |
| 10:20 AM | $172.02 | Up $0.00 | $172.04 | $172.01 | 1,900 |
| 10:19 AM | $172.02 | Down $ -0.05 | $172.08 | $172.02 | 1,600 |
| 10:18 AM | $172.07 | Down $ -0.10 | $172.16 | $172.07 | 4,700 |
| 10:17 AM | $172.17 | Up $0.01 | $172.17 | $172.17 | 100 |
| 10:16 AM | $172.16 | Up $0.08 | $172.16 | $172.10 | 2,800 |
| 10:15 AM | $172.08 | Down $ -0.04 | $172.11 | $172.08 | 1,400 |
| 10:14 AM | $172.13 | Up $0.07 | $172.13 | $172.02 | 4,700 |
| 10:13 AM | $172.05 | Down $ -0.07 | $172.11 | $172.01 | 8,300 |
| 10:12 AM | $172.12 | Down $ -0.20 | $172.30 | $172.12 | 3,000 |
| 10:11 AM | $172.32 | Down $ -0.28 | $172.61 | $172.30 | 14,500 |
| 10:10 AM | $172.60 | Up $0.13 | $172.60 | $172.49 | 1,000 |
| 10:09 AM | $172.47 | Down $ -0.02 | $172.52 | $172.33 | 6,400 |
| 10:08 AM | $172.49 | Up $0.02 | $172.51 | $172.48 | 2,600 |
| 10:07 AM | $172.47 | Up $0.09 | $172.48 | $172.39 | 2,600 |
| 10:06 AM | $172.38 | Up $0.03 | $172.39 | $172.36 | 1,000 |
| 10:05 AM | $172.35 | Up $0.15 | $172.35 | $172.20 | 7,000 |
| 10:04 AM | $172.20 | Up $0.02 | $172.20 | $172.16 | 1,600 |
| 10:03 AM | $172.18 | Up $0.10 | $172.19 | $172.08 | 1,100 |
| 10:02 AM | $172.08 | Up $0.08 | $172.14 | $172.02 | 2,600 |
| 10:01 AM | $172.00 | Up $0.04 | $172.05 | $171.93 | 3,800 |
| 10:00 AM | $171.96 | Down $ -0.22 | $172.25 | $171.96 | 4,400 |
| 09:59 AM | $172.18 | Up $0.17 | $172.20 | $172.00 | 2,900 |
| 09:58 AM | $172.01 | Up $0.11 | $172.01 | $171.88 | 3,400 |
| 09:57 AM | $171.90 | Down $ -0.07 | $171.95 | $171.84 | 5,400 |
| 09:56 AM | $171.97 | Down $ -0.16 | $172.18 | $171.95 | 12,200 |
| 09:55 AM | $172.13 | Down $ -0.02 | $172.17 | $172.11 | 2,700 |
| 09:54 AM | $172.15 | Down $ -0.01 | $172.21 | $172.06 | 4,000 |
| 09:53 AM | $172.16 | Up $0.04 | $172.17 | $172.09 | 4,100 |
| 09:52 AM | $172.12 | Down $ -0.06 | $172.36 | $172.12 | 6,100 |
| 09:51 AM | $172.18 | Up $0.04 | $172.23 | $172.10 | 6,800 |
| 09:50 AM | $172.14 | Down $ -0.26 | $172.40 | $172.12 | 3,800 |
| 09:49 AM | $172.40 | Down $ -0.44 | $172.83 | $172.40 | 6,000 |
| 09:48 AM | $172.84 | Down $ -0.07 | $172.92 | $172.84 | 1,700 |
| 09:47 AM | $172.91 | Down $ -0.05 | $172.96 | $172.78 | 3,800 |
| 09:46 AM | $172.96 | Up $0.13 | $173.01 | $172.72 | 6,400 |
| 09:45 AM | $172.83 | Down $ -0.08 | $172.94 | $172.83 | 3,900 |
| 09:44 AM | $172.91 | Down $ -0.06 | $172.97 | $172.84 | 1,500 |
| 09:43 AM | $172.97 | Up $0.11 | $172.97 | $172.84 | 2,500 |
| 09:42 AM | $172.86 | Down $ -0.16 | $173.00 | $172.86 | 2,200 |
| 09:41 AM | $173.02 | Up $0.02 | $173.03 | $173.02 | 200 |
| 09:40 AM | $173.00 | Up $0.04 | $173.22 | $172.96 | 13,200 |
| 09:39 AM | $172.96 | Down $ -0.05 | $172.96 | $172.96 | 100 |
| 09:38 AM | $173.02 | Down $ -0.10 | $173.02 | $172.82 | 1,200 |
| 09:37 AM | $173.11 | Up $0.37 | $173.11 | $172.75 | 2,800 |
| 09:36 AM | $172.74 | Up $0.21 | $172.74 | $172.53 | 800 |
| 09:35 AM | $172.53 | Up $0.03 | $172.79 | $172.52 | 300 |
| 09:34 AM | $172.50 | Down $ -0.01 | $172.51 | $172.50 | 300 |
| 09:33 AM | $172.51 | Down $ -0.48 | $172.80 | $172.50 | 2,800 |
| 09:32 AM | $172.99 | Up $0.49 | $172.99 | $172.99 | 100 |
| 09:30 AM | $172.50 | Down $ -0.55 | $173.34 | $172.50 | 8,600 |
| 09:30 AM | $172.50 | Up $0.00 | $173.34 | $172.50 | 0 |
| Previous close | $173.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/01/2026 | $173.05 | $173.95 | $174.05 | $172.61 | 1,754,800 |
| 06/01/2026 | $174.95 | $175.34 | $175.77 | $174.41 | 776,000 |
| 05/01/2026 | $175.57 | $174.59 | $175.60 | $174.56 | 2,002,000 |
| 02/01/2026 | $173.25 | $172.87 | $173.42 | $172.67 | 930,600 |
| 31/12/2025 | $172.61 | $173.30 | $173.32 | $172.48 | 727,700 |
| 30/12/2025 | $173.68 | $174.49 | $174.76 | $173.37 | 1,275,600 |
| 29/12/2025 | $175.22 | $175.06 | $175.79 | $174.99 | 2,150,500 |
| 24/12/2025 | $176.10 | $176.51 | $176.65 | $175.94 | 632,000 |
| 23/12/2025 | $175.48 | $176.33 | $176.43 | $175.24 | 2,280,500 |
| 22/12/2025 | $175.72 | $176.82 | $176.83 | $175.48 | 1,541,800 |
| 19/12/2025 | $176.03 | $175.14 | $177.03 | $175.01 | 2,054,100 |
| 18/12/2025 | $173.57 | $172.43 | $173.61 | $172.25 | 1,767,200 |
| 17/12/2025 | $172.32 | $172.95 | $173.40 | $172.02 | 1,938,000 |
| 16/12/2025 | $174.08 | $173.44 | $174.08 | $172.81 | 1,808,300 |
| 15/12/2025 | $173.21 | $172.61 | $173.21 | $171.98 | 786,400 |
| 12/12/2025 | $172.62 | $172.57 | $173.45 | $172.36 | 947,400 |
| 11/12/2025 | $172.56 | $172.55 | $172.95 | $172.24 | 1,089,600 |
| 10/12/2025 | $173.13 | $173.55 | $173.87 | $173.09 | 1,271,900 |
| 09/12/2025 | $172.78 | $172.64 | $173.00 | $172.51 | 1,029,100 |
| 08/12/2025 | $171.86 | $171.36 | $171.86 | $171.06 | 2,007,400 |
| 05/12/2025 | $170.76 | $170.79 | $171.13 | $170.09 | 743,600 |
| 04/12/2025 | $172.30 | $172.10 | $172.73 | $171.78 | 2,044,500 |
| 03/12/2025 | $168.40 | $168.22 | $170.59 | $167.22 | 1,735,700 |
| 02/12/2025 | $171.12 | $170.14 | $171.43 | $170.05 | 1,292,400 |
| 01/12/2025 | $168.11 | $168.37 | $168.56 | $168.11 | 930,200 |
| 28/11/2025 | $168.95 | $168.99 | $169.60 | $168.85 | 1,481,400 |
| 27/11/2025 | $168.26 | $168.03 | $168.32 | $167.85 | 644,200 |
| 26/11/2025 | $167.74 | $166.69 | $167.79 | $166.48 | 1,363,600 |
| 25/11/2025 | $165.49 | $164.94 | $165.50 | $164.78 | 1,506,400 |
| 24/11/2025 | $163.65 | $163.45 | $163.99 | $163.01 | 2,438,000 |
Graphs are not available, please refer to the detailed table