Find a quote
NATIONAL BANK OF CANADA
140.40 Down -0.60 (-0.43 %)
Delayed : 2025/07/16 04:00:09
- Previous close $141.00
- Opening $140.76
- Today High $141.37
- Today Low $140.10
- Price Bid $140.10
- Price Ask $140.10
- 52 Weeks High $141.87
- 52 Weeks Low $106.67
- Size Bid 5
- Size Ask 2
- Volume 637,703
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $140.40 | Up $0.00 | $140.40 | $140.40 | 290,200 |
| 03:59 PM | $140.40 | Up $0.08 | $140.40 | $140.31 | 15,900 |
| 03:58 PM | $140.32 | Down $ -0.03 | $140.35 | $140.32 | 16,400 |
| 03:57 PM | $140.35 | Up $0.00 | $140.35 | $140.32 | 6,400 |
| 03:56 PM | $140.35 | Down $ -0.01 | $140.37 | $140.34 | 3,500 |
| 03:55 PM | $140.36 | Down $ -0.02 | $140.44 | $140.33 | 10,500 |
| 03:54 PM | $140.38 | Up $0.03 | $140.38 | $140.33 | 3,900 |
| 03:53 PM | $140.35 | Down $ -0.03 | $140.41 | $140.34 | 3,400 |
| 03:52 PM | $140.38 | Down $ -0.01 | $140.46 | $140.38 | 3,500 |
| 03:51 PM | $140.39 | Down $ -0.01 | $140.39 | $140.39 | 400 |
| 03:50 PM | $140.40 | Up $0.11 | $140.54 | $140.30 | 19,300 |
| 03:49 PM | $140.29 | Up $0.02 | $140.29 | $140.27 | 1,200 |
| 03:48 PM | $140.27 | Up $0.02 | $140.27 | $140.27 | 600 |
| 03:47 PM | $140.25 | Up $0.06 | $140.27 | $140.20 | 4,100 |
| 03:46 PM | $140.19 | Down $ -0.06 | $140.26 | $140.19 | 600 |
| 03:45 PM | $140.25 | Up $0.00 | $140.27 | $140.25 | 1,000 |
| 03:44 PM | $140.25 | Down $ -0.07 | $140.30 | $140.25 | 800 |
| 03:42 PM | $140.32 | Up $0.01 | $140.32 | $140.31 | 1,600 |
| 03:42 PM | $140.32 | Up $0.00 | $140.32 | $140.31 | 0 |
| 03:41 PM | $140.31 | Down $ -0.11 | $140.40 | $140.30 | 3,900 |
| 03:39 PM | $140.42 | Up $0.06 | $140.42 | $140.38 | 2,000 |
| 03:39 PM | $140.42 | Up $0.00 | $140.42 | $140.38 | 0 |
| 03:38 PM | $140.36 | Down $ -0.02 | $140.36 | $140.36 | 700 |
| 03:37 PM | $140.38 | Down $ -0.02 | $140.38 | $140.37 | 500 |
| 03:35 PM | $140.40 | Up $0.00 | $140.41 | $140.39 | 1,500 |
| 03:35 PM | $140.40 | Up $0.00 | $140.41 | $140.39 | 0 |
| 03:34 PM | $140.40 | Up $0.02 | $140.40 | $140.38 | 300 |
| 03:30 PM | $140.38 | Up $0.05 | $140.38 | $140.37 | 1,100 |
| 03:30 PM | $140.38 | Up $0.00 | $140.38 | $140.37 | 0 |
| 03:30 PM | $140.38 | Up $0.00 | $140.38 | $140.37 | 0 |
| 03:30 PM | $140.38 | Up $0.00 | $140.38 | $140.37 | 0 |
| 03:27 PM | $140.33 | Down $ -0.01 | $140.34 | $140.33 | 400 |
| 03:27 PM | $140.33 | Up $0.00 | $140.34 | $140.33 | 0 |
| 03:27 PM | $140.33 | Up $0.00 | $140.34 | $140.33 | 0 |
| 03:26 PM | $140.34 | Down $ -0.06 | $140.39 | $140.34 | 1,100 |
| 03:25 PM | $140.40 | Down $ -0.02 | $140.41 | $140.40 | 500 |
| 03:24 PM | $140.42 | Up $0.01 | $140.43 | $140.42 | 500 |
| 03:23 PM | $140.41 | Down $ -0.04 | $140.44 | $140.41 | 700 |
| 03:22 PM | $140.45 | Up $0.06 | $140.45 | $140.41 | 1,700 |
| 03:21 PM | $140.39 | Up $0.00 | $140.39 | $140.37 | 800 |
| 03:20 PM | $140.39 | Down $ -0.01 | $140.39 | $140.39 | 200 |
| 03:19 PM | $140.40 | Up $0.01 | $140.42 | $140.40 | 400 |
| 03:18 PM | $140.39 | Up $0.03 | $140.42 | $140.37 | 1,100 |
| 03:17 PM | $140.36 | Up $0.01 | $140.37 | $140.36 | 300 |
| 03:15 PM | $140.35 | Down $ -0.05 | $140.40 | $140.34 | 700 |
| 03:15 PM | $140.35 | Up $0.00 | $140.40 | $140.34 | 0 |
| 03:14 PM | $140.40 | Up $0.02 | $140.40 | $140.38 | 800 |
| 03:13 PM | $140.38 | Up $0.02 | $140.38 | $140.37 | 900 |
| 03:11 PM | $140.36 | Up $0.01 | $140.36 | $140.34 | 300 |
| 03:11 PM | $140.36 | Up $0.00 | $140.36 | $140.34 | 0 |
| 03:10 PM | $140.35 | Up $0.01 | $140.35 | $140.32 | 1,900 |
| 03:09 PM | $140.34 | Up $0.00 | $140.34 | $140.32 | 300 |
| 03:05 PM | $140.34 | Down $ -0.01 | $140.34 | $140.34 | 300 |
| 03:05 PM | $140.34 | Up $0.00 | $140.34 | $140.34 | 0 |
| 03:05 PM | $140.34 | Up $0.00 | $140.34 | $140.34 | 0 |
| 03:05 PM | $140.34 | Up $0.00 | $140.34 | $140.34 | 0 |
| 03:04 PM | $140.36 | Up $0.02 | $140.36 | $140.36 | 800 |
| 03:02 PM | $140.33 | Down $ -0.01 | $140.33 | $140.33 | 100 |
| 03:02 PM | $140.33 | Up $0.00 | $140.33 | $140.33 | 0 |
| 03:01 PM | $140.34 | Up $0.02 | $140.34 | $140.33 | 800 |
| 03:00 PM | $140.32 | Up $0.00 | $140.32 | $140.29 | 300 |
| 02:57 PM | $140.32 | Down $ -0.01 | $140.32 | $140.31 | 700 |
| 02:57 PM | $140.32 | Up $0.00 | $140.32 | $140.31 | 0 |
| 02:57 PM | $140.32 | Up $0.00 | $140.32 | $140.31 | 0 |
| 02:56 PM | $140.33 | Down $ -0.03 | $140.33 | $140.33 | 100 |
| 02:55 PM | $140.36 | Down $ -0.02 | $140.36 | $140.36 | 100 |
| 02:52 PM | $140.38 | Down $ -0.01 | $140.38 | $140.38 | 100 |
| 02:52 PM | $140.38 | Up $0.00 | $140.38 | $140.38 | 0 |
| 02:52 PM | $140.38 | Up $0.00 | $140.38 | $140.38 | 0 |
| 02:51 PM | $140.39 | Down $ -0.03 | $140.43 | $140.37 | 700 |
| 02:50 PM | $140.42 | Up $0.01 | $140.43 | $140.41 | 800 |
| 02:49 PM | $140.41 | Up $0.01 | $140.41 | $140.40 | 400 |
| 02:47 PM | $140.40 | Up $0.00 | $140.41 | $140.38 | 1,300 |
| 02:47 PM | $140.40 | Up $0.00 | $140.41 | $140.38 | 0 |
| 02:44 PM | $140.40 | Down $ -0.09 | $140.46 | $140.40 | 700 |
| 02:44 PM | $140.40 | Up $0.00 | $140.46 | $140.40 | 0 |
| 02:44 PM | $140.40 | Up $0.00 | $140.46 | $140.40 | 0 |
| 02:43 PM | $140.49 | Down $ -0.01 | $140.49 | $140.49 | 200 |
| 02:42 PM | $140.50 | Up $0.00 | $140.50 | $140.49 | 600 |
| 02:39 PM | $140.50 | Up $0.03 | $140.50 | $140.49 | 700 |
| 02:39 PM | $140.50 | Up $0.00 | $140.50 | $140.49 | 0 |
| 02:39 PM | $140.50 | Up $0.00 | $140.50 | $140.49 | 0 |
| 02:38 PM | $140.48 | Down $ -0.02 | $140.48 | $140.48 | 100 |
| 02:36 PM | $140.49 | Down $ -0.01 | $140.54 | $140.47 | 1,300 |
| 02:36 PM | $140.49 | Up $0.00 | $140.54 | $140.47 | 0 |
| 02:35 PM | $140.50 | Down $ -0.05 | $140.54 | $140.49 | 700 |
| 02:34 PM | $140.55 | Up $0.07 | $140.55 | $140.49 | 1,400 |
| 02:33 PM | $140.48 | Down $ -0.01 | $140.48 | $140.48 | 600 |
| 02:32 PM | $140.49 | Up $0.05 | $140.49 | $140.45 | 700 |
| 02:31 PM | $140.44 | Up $0.09 | $140.44 | $140.38 | 1,200 |
| 02:29 PM | $140.35 | Down $ -0.03 | $140.35 | $140.35 | 100 |
| 02:29 PM | $140.35 | Up $0.00 | $140.35 | $140.35 | 0 |
| 02:27 PM | $140.38 | Up $0.02 | $140.38 | $140.36 | 1,100 |
| 02:27 PM | $140.38 | Up $0.00 | $140.38 | $140.36 | 0 |
| 02:26 PM | $140.36 | Down $ -0.03 | $140.38 | $140.36 | 300 |
| 02:23 PM | $140.39 | Down $ -0.03 | $140.40 | $140.39 | 200 |
| 02:23 PM | $140.39 | Up $0.00 | $140.40 | $140.39 | 0 |
| 02:23 PM | $140.39 | Up $0.00 | $140.40 | $140.39 | 0 |
| 02:22 PM | $140.42 | Down $ -0.05 | $140.48 | $140.42 | 2,000 |
| 02:21 PM | $140.47 | Up $0.02 | $140.47 | $140.47 | 200 |
| 02:20 PM | $140.45 | Up $0.01 | $140.45 | $140.45 | 400 |
| 02:19 PM | $140.44 | Down $ -0.01 | $140.44 | $140.44 | 100 |
| 02:18 PM | $140.45 | Up $0.02 | $140.45 | $140.45 | 100 |
| 02:17 PM | $140.43 | Up $0.01 | $140.43 | $140.42 | 700 |
| 02:16 PM | $140.42 | Up $0.03 | $140.42 | $140.39 | 1,100 |
| 02:15 PM | $140.39 | Up $0.03 | $140.39 | $140.39 | 200 |
| 02:12 PM | $140.36 | Up $0.04 | $140.36 | $140.36 | 100 |
| 02:12 PM | $140.36 | Up $0.00 | $140.36 | $140.36 | 0 |
| 02:12 PM | $140.36 | Up $0.00 | $140.36 | $140.36 | 0 |
| 02:11 PM | $140.32 | Up $0.00 | $140.35 | $140.32 | 800 |
| 02:10 PM | $140.32 | Up $0.04 | $140.32 | $140.28 | 900 |
| 02:09 PM | $140.28 | Up $0.02 | $140.28 | $140.28 | 100 |
| 02:08 PM | $140.26 | Up $0.04 | $140.26 | $140.24 | 600 |
| 02:07 PM | $140.22 | Down $ -0.02 | $140.22 | $140.22 | 200 |
| 02:05 PM | $140.24 | Up $0.04 | $140.24 | $140.19 | 2,000 |
| 02:05 PM | $140.24 | Up $0.00 | $140.24 | $140.19 | 0 |
| 01:57 PM | $140.20 | Down $ -0.01 | $140.20 | $140.16 | 3,000 |
| 01:57 PM | $140.20 | Up $0.00 | $140.20 | $140.16 | 0 |
| 01:57 PM | $140.20 | Up $0.00 | $140.20 | $140.16 | 0 |
| 01:57 PM | $140.20 | Up $0.00 | $140.20 | $140.16 | 0 |
| 01:57 PM | $140.20 | Up $0.00 | $140.20 | $140.16 | 0 |
| 01:57 PM | $140.20 | Up $0.00 | $140.20 | $140.16 | 0 |
| 01:57 PM | $140.20 | Up $0.00 | $140.20 | $140.16 | 0 |
| 01:57 PM | $140.20 | Up $0.00 | $140.20 | $140.16 | 0 |
| 01:55 PM | $140.21 | Down $ -0.02 | $140.24 | $140.21 | 800 |
| 01:55 PM | $140.21 | Up $0.00 | $140.24 | $140.21 | 0 |
| 01:53 PM | $140.23 | Down $ -0.03 | $140.24 | $140.23 | 200 |
| 01:53 PM | $140.23 | Up $0.00 | $140.24 | $140.23 | 0 |
| 01:52 PM | $140.26 | Up $0.04 | $140.27 | $140.22 | 2,200 |
| 01:50 PM | $140.22 | Down $ -0.03 | $140.24 | $140.22 | 300 |
| 01:50 PM | $140.22 | Up $0.00 | $140.24 | $140.22 | 0 |
| 01:49 PM | $140.25 | Down $ -0.01 | $140.25 | $140.25 | 500 |
| 01:48 PM | $140.26 | Down $ -0.01 | $140.27 | $140.26 | 700 |
| 01:47 PM | $140.27 | Up $0.00 | $140.27 | $140.27 | 100 |
| 01:46 PM | $140.27 | Up $0.06 | $140.27 | $140.18 | 1,200 |
| 01:44 PM | $140.21 | Up $0.03 | $140.21 | $140.19 | 500 |
| 01:44 PM | $140.21 | Up $0.00 | $140.21 | $140.19 | 0 |
| 01:43 PM | $140.18 | Up $0.00 | $140.18 | $140.18 | 200 |
| 01:42 PM | $140.18 | Down $ -0.04 | $140.19 | $140.18 | 300 |
| 01:39 PM | $140.22 | Up $0.11 | $140.22 | $140.10 | 2,900 |
| 01:39 PM | $140.22 | Up $0.00 | $140.22 | $140.10 | 0 |
| 01:39 PM | $140.22 | Up $0.00 | $140.22 | $140.10 | 0 |
| 01:38 PM | $140.11 | Down $ -0.02 | $140.12 | $140.11 | 200 |
| 01:36 PM | $140.13 | Up $0.02 | $140.13 | $140.13 | 100 |
| 01:36 PM | $140.13 | Up $0.00 | $140.13 | $140.13 | 0 |
| 01:35 PM | $140.11 | Up $0.00 | $140.11 | $140.10 | 500 |
| 01:34 PM | $140.11 | Down $ -0.01 | $140.11 | $140.11 | 100 |
| 01:33 PM | $140.12 | Down $ -0.02 | $140.16 | $140.12 | 1,300 |
| 01:32 PM | $140.14 | Down $ -0.05 | $140.17 | $140.14 | 300 |
| 01:31 PM | $140.19 | Down $ -0.02 | $140.21 | $140.19 | 300 |
| 01:30 PM | $140.21 | Down $ -0.01 | $140.21 | $140.21 | 300 |
| 01:29 PM | $140.22 | Up $0.02 | $140.22 | $140.20 | 600 |
| 01:28 PM | $140.20 | Up $0.03 | $140.20 | $140.20 | 100 |
| 01:27 PM | $140.17 | Up $0.01 | $140.18 | $140.17 | 400 |
| 01:26 PM | $140.16 | Down $ -0.02 | $140.16 | $140.14 | 2,200 |
| 01:24 PM | $140.18 | Down $ -0.03 | $140.20 | $140.18 | 300 |
| 01:24 PM | $140.18 | Up $0.00 | $140.20 | $140.18 | 0 |
| 01:23 PM | $140.21 | Up $0.05 | $140.21 | $140.15 | 1,500 |
| 01:22 PM | $140.16 | Down $ -0.04 | $140.16 | $140.16 | 100 |
| 01:21 PM | $140.20 | Down $ -0.01 | $140.21 | $140.20 | 2,000 |
| 01:20 PM | $140.21 | Up $0.00 | $140.21 | $140.21 | 300 |
| 01:19 PM | $140.21 | Down $ -0.04 | $140.25 | $140.21 | 3,000 |
| 01:18 PM | $140.25 | Up $0.00 | $140.25 | $140.24 | 1,800 |
| 01:17 PM | $140.25 | Up $0.01 | $140.25 | $140.22 | 7,300 |
| 01:15 PM | $140.24 | Down $ -0.05 | $140.28 | $140.23 | 1,400 |
| 01:15 PM | $140.24 | Up $0.00 | $140.28 | $140.23 | 0 |
| 01:14 PM | $140.29 | Up $0.00 | $140.29 | $140.29 | 100 |
| 01:12 PM | $140.29 | Down $ -0.02 | $140.29 | $140.29 | 100 |
| 01:12 PM | $140.29 | Up $0.00 | $140.29 | $140.29 | 0 |
| 01:10 PM | $140.31 | Down $ -0.04 | $140.32 | $140.31 | 300 |
| 01:10 PM | $140.31 | Up $0.00 | $140.32 | $140.31 | 0 |
| 01:09 PM | $140.35 | Down $ -0.05 | $140.39 | $140.35 | 1,900 |
| 01:08 PM | $140.40 | Up $0.00 | $140.41 | $140.40 | 300 |
| 01:07 PM | $140.40 | Up $0.01 | $140.40 | $140.40 | 100 |
| 01:06 PM | $140.39 | Up $0.01 | $140.39 | $140.39 | 100 |
| 01:04 PM | $140.38 | Up $0.01 | $140.40 | $140.38 | 1,200 |
| 01:04 PM | $140.38 | Up $0.00 | $140.40 | $140.38 | 0 |
| 01:01 PM | $140.37 | Down $ -0.01 | $140.37 | $140.37 | 100 |
| 01:01 PM | $140.37 | Up $0.00 | $140.37 | $140.37 | 0 |
| 01:01 PM | $140.37 | Up $0.00 | $140.37 | $140.37 | 0 |
| 12:57 PM | $140.38 | Up $0.00 | $140.38 | $140.38 | 100 |
| 12:57 PM | $140.38 | Up $0.00 | $140.38 | $140.38 | 0 |
| 12:57 PM | $140.38 | Up $0.00 | $140.38 | $140.38 | 0 |
| 12:57 PM | $140.38 | Up $0.00 | $140.38 | $140.38 | 0 |
| 12:56 PM | $140.38 | Down $0.00 | $140.39 | $140.37 | 1,000 |
| 12:55 PM | $140.39 | Down $0.00 | $140.41 | $140.39 | 400 |
| 12:54 PM | $140.39 | Down $ -0.04 | $140.41 | $140.39 | 400 |
| 12:53 PM | $140.43 | Up $0.00 | $140.43 | $140.43 | 100 |
| 12:51 PM | $140.43 | Up $0.02 | $140.43 | $140.43 | 100 |
| 12:51 PM | $140.43 | Up $0.00 | $140.43 | $140.43 | 0 |
| 12:47 PM | $140.41 | Down $ -0.05 | $140.44 | $140.41 | 700 |
| 12:47 PM | $140.41 | Up $0.00 | $140.44 | $140.41 | 0 |
| 12:47 PM | $140.41 | Up $0.00 | $140.44 | $140.41 | 0 |
| 12:47 PM | $140.41 | Up $0.00 | $140.44 | $140.41 | 0 |
| 12:46 PM | $140.46 | Up $0.04 | $140.46 | $140.44 | 1,000 |
| 12:45 PM | $140.42 | Down $ -0.01 | $140.45 | $140.42 | 700 |
| 12:44 PM | $140.43 | Up $0.02 | $140.44 | $140.42 | 1,600 |
| 12:42 PM | $140.41 | Up $0.00 | $140.41 | $140.40 | 300 |
| 12:42 PM | $140.41 | Up $0.00 | $140.41 | $140.40 | 0 |
| 12:41 PM | $140.41 | Up $0.01 | $140.41 | $140.41 | 500 |
| 12:39 PM | $140.40 | Up $0.00 | $140.40 | $140.40 | 200 |
| 12:39 PM | $140.40 | Up $0.00 | $140.40 | $140.40 | 0 |
| 12:38 PM | $140.40 | Up $0.06 | $140.40 | $140.37 | 1,000 |
| 12:37 PM | $140.34 | Down $ -0.03 | $140.36 | $140.34 | 700 |
| 12:35 PM | $140.37 | Down $ -0.07 | $140.42 | $140.37 | 3,100 |
| 12:35 PM | $140.37 | Up $0.00 | $140.42 | $140.37 | 0 |
| 12:34 PM | $140.44 | Down $ -0.04 | $140.48 | $140.44 | 600 |
| 12:30 PM | $140.48 | Up $0.00 | $140.48 | $140.47 | 1,100 |
| 12:30 PM | $140.48 | Up $0.00 | $140.48 | $140.47 | 0 |
| 12:30 PM | $140.48 | Up $0.00 | $140.48 | $140.47 | 0 |
| 12:30 PM | $140.48 | Up $0.00 | $140.48 | $140.47 | 0 |
| 12:27 PM | $140.48 | Down $ -0.06 | $140.52 | $140.47 | 1,500 |
| 12:27 PM | $140.48 | Up $0.00 | $140.52 | $140.47 | 0 |
| 12:27 PM | $140.48 | Up $0.00 | $140.52 | $140.47 | 0 |
| 12:26 PM | $140.54 | Down $ -0.03 | $140.54 | $140.54 | 500 |
| 12:24 PM | $140.57 | Up $0.00 | $140.57 | $140.55 | 500 |
| 12:24 PM | $140.57 | Up $0.00 | $140.57 | $140.55 | 0 |
| 12:23 PM | $140.57 | Up $0.00 | $140.59 | $140.57 | 200 |
| 12:22 PM | $140.57 | Up $0.00 | $140.59 | $140.57 | 600 |
| 12:21 PM | $140.57 | Down $ -0.01 | $140.57 | $140.56 | 300 |
| 12:20 PM | $140.58 | Up $0.11 | $140.58 | $140.51 | 1,200 |
| 12:19 PM | $140.47 | Down $ -0.04 | $140.49 | $140.47 | 400 |
| 12:18 PM | $140.51 | Up $0.01 | $140.51 | $140.51 | 900 |
| 12:17 PM | $140.50 | Up $0.02 | $140.50 | $140.47 | 300 |
| 12:15 PM | $140.48 | Down $ -0.03 | $140.48 | $140.47 | 400 |
| 12:15 PM | $140.48 | Up $0.00 | $140.48 | $140.47 | 0 |
| 12:14 PM | $140.51 | Up $0.01 | $140.51 | $140.51 | 300 |
| 12:12 PM | $140.50 | Up $0.02 | $140.50 | $140.48 | 700 |
| 12:12 PM | $140.50 | Up $0.00 | $140.50 | $140.48 | 0 |
| 12:11 PM | $140.48 | Up $0.01 | $140.48 | $140.47 | 1,100 |
| 12:10 PM | $140.47 | Down $ -0.06 | $140.51 | $140.47 | 400 |
| 12:09 PM | $140.53 | Down $ -0.03 | $140.53 | $140.53 | 100 |
| 12:08 PM | $140.56 | Down $ -0.09 | $140.64 | $140.56 | 1,900 |
| 12:07 PM | $140.65 | Down $ -0.03 | $140.65 | $140.65 | 100 |
| 12:06 PM | $140.68 | Up $0.04 | $140.68 | $140.68 | 100 |
| 12:04 PM | $140.64 | Up $0.01 | $140.64 | $140.63 | 900 |
| 12:04 PM | $140.64 | Up $0.00 | $140.64 | $140.63 | 0 |
| 12:01 PM | $140.63 | Down $ -0.03 | $140.64 | $140.63 | 200 |
| 12:01 PM | $140.63 | Up $0.00 | $140.64 | $140.63 | 0 |
| 12:01 PM | $140.63 | Up $0.00 | $140.64 | $140.63 | 0 |
| 12:00 PM | $140.66 | Down $ -0.01 | $140.67 | $140.66 | 300 |
| 11:59 AM | $140.67 | Down $ -0.02 | $140.67 | $140.67 | 100 |
| 11:58 AM | $140.69 | Up $0.02 | $140.69 | $140.69 | 300 |
| 11:57 AM | $140.67 | Up $0.00 | $140.67 | $140.67 | 200 |
| 11:56 AM | $140.67 | Down $ -0.01 | $140.68 | $140.67 | 300 |
| 11:55 AM | $140.68 | Down $ -0.06 | $140.71 | $140.68 | 600 |
| 11:54 AM | $140.74 | Up $0.01 | $140.77 | $140.74 | 600 |
| 11:53 AM | $140.73 | Up $0.05 | $140.73 | $140.68 | 800 |
| 11:52 AM | $140.68 | Down $ -0.06 | $140.77 | $140.64 | 2,900 |
| 11:51 AM | $140.74 | Up $0.08 | $140.76 | $140.69 | 700 |
| 11:50 AM | $140.66 | Up $0.00 | $140.67 | $140.64 | 700 |
| 11:49 AM | $140.66 | Up $0.09 | $140.66 | $140.56 | 2,100 |
| 11:48 AM | $140.57 | Up $0.01 | $140.57 | $140.57 | 600 |
| 11:47 AM | $140.56 | Up $0.00 | $140.59 | $140.56 | 1,000 |
| 11:46 AM | $140.56 | Up $0.03 | $140.56 | $140.54 | 900 |
| 11:43 AM | $140.53 | Up $0.02 | $140.54 | $140.53 | 500 |
| 11:43 AM | $140.53 | Up $0.00 | $140.54 | $140.53 | 0 |
| 11:43 AM | $140.53 | Up $0.00 | $140.54 | $140.53 | 0 |
| 11:41 AM | $140.51 | Down $ -0.02 | $140.52 | $140.51 | 1,000 |
| 11:41 AM | $140.51 | Up $0.00 | $140.52 | $140.51 | 0 |
| 11:40 AM | $140.53 | Up $0.05 | $140.54 | $140.49 | 500 |
| 11:39 AM | $140.48 | Up $0.05 | $140.48 | $140.46 | 400 |
| 11:38 AM | $140.43 | Up $0.05 | $140.44 | $140.40 | 1,200 |
| 11:36 AM | $140.38 | Up $0.01 | $140.39 | $140.37 | 1,000 |
| 11:36 AM | $140.38 | Up $0.00 | $140.39 | $140.37 | 0 |
| 11:35 AM | $140.37 | Up $0.02 | $140.37 | $140.37 | 100 |
| 11:34 AM | $140.35 | Up $0.02 | $140.35 | $140.32 | 800 |
| 11:33 AM | $140.33 | Down $ -0.06 | $140.41 | $140.33 | 900 |
| 11:32 AM | $140.39 | Down $ -0.03 | $140.40 | $140.39 | 200 |
| 11:31 AM | $140.42 | Down $ -0.04 | $140.44 | $140.42 | 900 |
| 11:30 AM | $140.46 | Up $0.00 | $140.49 | $140.46 | 1,700 |
| 11:29 AM | $140.46 | Up $0.03 | $140.46 | $140.46 | 200 |
| 11:28 AM | $140.43 | Down $ -0.03 | $140.43 | $140.43 | 800 |
| 11:27 AM | $140.46 | Up $0.00 | $140.46 | $140.45 | 200 |
| 11:26 AM | $140.46 | Up $0.07 | $140.46 | $140.40 | 800 |
| 11:25 AM | $140.39 | Down $ -0.03 | $140.42 | $140.39 | 300 |
| 11:24 AM | $140.42 | Down $ -0.03 | $140.44 | $140.42 | 1,000 |
| 11:23 AM | $140.45 | Up $0.02 | $140.45 | $140.45 | 1,000 |
| 11:22 AM | $140.43 | Up $0.04 | $140.43 | $140.39 | 1,400 |
| 11:21 AM | $140.39 | Down $ -0.02 | $140.41 | $140.38 | 1,200 |
| 11:20 AM | $140.41 | Up $0.03 | $140.41 | $140.37 | 1,000 |
| 11:19 AM | $140.38 | Down $ -0.05 | $140.42 | $140.38 | 400 |
| 11:18 AM | $140.43 | Down $ -0.04 | $140.43 | $140.43 | 100 |
| 11:17 AM | $140.47 | Down $ -0.01 | $140.47 | $140.47 | 100 |
| 11:16 AM | $140.48 | Down $ -0.03 | $140.51 | $140.48 | 900 |
| 11:15 AM | $140.51 | Up $0.02 | $140.52 | $140.50 | 700 |
| 11:14 AM | $140.49 | Up $0.02 | $140.49 | $140.45 | 1,200 |
| 11:13 AM | $140.47 | Down $ -0.03 | $140.47 | $140.47 | 200 |
| 11:12 AM | $140.50 | Up $0.03 | $140.50 | $140.49 | 800 |
| 11:11 AM | $140.47 | Down $ -0.01 | $140.47 | $140.47 | 100 |
| 11:10 AM | $140.48 | Up $0.00 | $140.49 | $140.45 | 1,700 |
| 11:09 AM | $140.48 | Down $0.00 | $140.49 | $140.48 | 200 |
| 11:08 AM | $140.48 | Up $0.01 | $140.48 | $140.47 | 400 |
| 11:06 AM | $140.47 | Up $0.03 | $140.47 | $140.44 | 900 |
| 11:06 AM | $140.47 | Up $0.00 | $140.47 | $140.44 | 0 |
| 11:05 AM | $140.44 | Down $ -0.01 | $140.45 | $140.44 | 200 |
| 11:04 AM | $140.45 | Down $ -0.02 | $140.47 | $140.45 | 300 |
| 11:03 AM | $140.47 | Down $ -0.01 | $140.50 | $140.47 | 900 |
| 11:01 AM | $140.48 | Up $0.06 | $140.49 | $140.44 | 1,200 |
| 11:01 AM | $140.48 | Up $0.00 | $140.49 | $140.44 | 0 |
| 11:00 AM | $140.42 | Up $0.01 | $140.45 | $140.41 | 1,500 |
| 10:59 AM | $140.41 | Up $0.00 | $140.42 | $140.35 | 2,400 |
| 10:58 AM | $140.41 | Down $ -0.03 | $140.41 | $140.41 | 100 |
| 10:57 AM | $140.44 | Up $0.00 | $140.44 | $140.44 | 100 |
| 10:56 AM | $140.44 | Down $ -0.06 | $140.50 | $140.44 | 1,100 |
| 10:55 AM | $140.50 | Down $ -0.02 | $140.54 | $140.50 | 500 |
| 10:54 AM | $140.52 | Down $ -0.03 | $140.52 | $140.52 | 200 |
| 10:53 AM | $140.55 | Down $ -0.03 | $140.56 | $140.55 | 500 |
| 10:52 AM | $140.58 | Up $0.00 | $140.58 | $140.58 | 500 |
| 10:51 AM | $140.58 | Down $ -0.07 | $140.64 | $140.58 | 400 |
| 10:50 AM | $140.65 | Up $0.00 | $140.68 | $140.65 | 500 |
| 10:48 AM | $140.65 | Down $ -0.02 | $140.65 | $140.65 | 100 |
| 10:48 AM | $140.65 | Up $0.00 | $140.65 | $140.65 | 0 |
| 10:47 AM | $140.67 | Down $ -0.03 | $140.67 | $140.67 | 1,200 |
| 10:46 AM | $140.70 | Up $0.00 | $140.70 | $140.69 | 200 |
| 10:45 AM | $140.70 | Up $0.05 | $140.71 | $140.67 | 800 |
| 10:44 AM | $140.65 | Up $0.07 | $140.65 | $140.60 | 600 |
| 10:43 AM | $140.58 | Up $0.00 | $140.58 | $140.58 | 100 |
| 10:41 AM | $140.58 | Down $ -0.04 | $140.61 | $140.58 | 300 |
| 10:41 AM | $140.58 | Up $0.00 | $140.61 | $140.58 | 0 |
| 10:40 AM | $140.62 | Up $0.06 | $140.62 | $140.57 | 1,100 |
| 10:38 AM | $140.56 | Up $0.01 | $140.56 | $140.55 | 300 |
| 10:38 AM | $140.56 | Up $0.00 | $140.56 | $140.55 | 0 |
| 10:37 AM | $140.55 | Down $ -0.03 | $140.55 | $140.55 | 100 |
| 10:36 AM | $140.58 | Down $ -0.10 | $140.70 | $140.58 | 600 |
| 10:35 AM | $140.68 | Up $0.00 | $140.68 | $140.68 | 200 |
| 10:34 AM | $140.68 | Down $ -0.04 | $140.71 | $140.68 | 200 |
| 10:33 AM | $140.72 | Up $0.09 | $140.75 | $140.63 | 1,700 |
| 10:32 AM | $140.63 | Up $0.00 | $140.64 | $140.57 | 1,800 |
| 10:31 AM | $140.63 | Up $0.01 | $140.63 | $140.59 | 900 |
| 10:30 AM | $140.62 | Up $0.00 | $140.62 | $140.62 | 300 |
| 10:29 AM | $140.62 | Down $ -0.01 | $140.66 | $140.62 | 500 |
| 10:28 AM | $140.63 | Up $0.01 | $140.63 | $140.63 | 100 |
| 10:27 AM | $140.62 | Up $0.02 | $140.62 | $140.59 | 700 |
| 10:26 AM | $140.60 | Up $0.00 | $140.61 | $140.60 | 200 |
| 10:25 AM | $140.60 | Down $ -0.04 | $140.63 | $140.60 | 700 |
| 10:24 AM | $140.64 | Up $0.01 | $140.64 | $140.64 | 100 |
| 10:23 AM | $140.63 | Up $0.03 | $140.63 | $140.59 | 600 |
| 10:22 AM | $140.60 | Up $0.02 | $140.60 | $140.57 | 400 |
| 10:21 AM | $140.58 | Up $0.04 | $140.58 | $140.57 | 400 |
| 10:20 AM | $140.54 | Down $ -0.03 | $140.54 | $140.54 | 100 |
| 10:19 AM | $140.57 | Up $0.00 | $140.57 | $140.55 | 200 |
| 10:18 AM | $140.57 | Up $0.07 | $140.58 | $140.44 | 8,100 |
| 10:17 AM | $140.50 | Down $ -0.06 | $140.55 | $140.50 | 1,600 |
| 10:16 AM | $140.56 | Down $ -0.01 | $140.57 | $140.56 | 400 |
| 10:14 AM | $140.57 | Down $ -0.03 | $140.57 | $140.56 | 500 |
| 10:14 AM | $140.57 | Up $0.00 | $140.57 | $140.56 | 0 |
| 10:13 AM | $140.60 | Up $0.06 | $140.60 | $140.55 | 900 |
| 10:12 AM | $140.54 | Down $ -0.04 | $140.58 | $140.54 | 500 |
| 10:11 AM | $140.58 | Down $ -0.03 | $140.61 | $140.56 | 1,600 |
| 10:09 AM | $140.61 | Up $0.02 | $140.61 | $140.61 | 100 |
| 10:09 AM | $140.61 | Up $0.00 | $140.61 | $140.61 | 0 |
| 10:08 AM | $140.59 | Down $ -0.10 | $140.68 | $140.59 | 500 |
| 10:07 AM | $140.69 | Up $0.00 | $140.69 | $140.69 | 100 |
| 10:06 AM | $140.69 | Up $0.02 | $140.73 | $140.68 | 900 |
| 10:05 AM | $140.67 | Up $0.00 | $140.69 | $140.66 | 1,000 |
| 10:04 AM | $140.67 | Down $ -0.03 | $140.67 | $140.67 | 100 |
| 10:03 AM | $140.70 | Up $0.03 | $140.70 | $140.67 | 800 |
| 10:02 AM | $140.67 | Down $ -0.03 | $140.71 | $140.67 | 600 |
| 10:01 AM | $140.70 | Up $0.14 | $140.75 | $140.57 | 3,200 |
| 10:00 AM | $140.56 | Up $0.01 | $140.57 | $140.54 | 1,500 |
| 09:59 AM | $140.55 | Down $ -0.09 | $140.62 | $140.55 | 1,400 |
| 09:58 AM | $140.64 | Down $ -0.04 | $140.64 | $140.64 | 200 |
| 09:57 AM | $140.68 | Up $0.00 | $140.75 | $140.67 | 2,600 |
| 09:56 AM | $140.68 | Down $ -0.02 | $140.68 | $140.68 | 100 |
| 09:55 AM | $140.70 | Up $0.01 | $140.71 | $140.70 | 400 |
| 09:54 AM | $140.69 | Down $ -0.06 | $140.72 | $140.66 | 1,900 |
| 09:53 AM | $140.75 | Up $0.01 | $140.75 | $140.72 | 400 |
| 09:51 AM | $140.74 | Down $ -0.15 | $140.87 | $140.74 | 900 |
| 09:51 AM | $140.74 | Up $0.00 | $140.87 | $140.74 | 0 |
| 09:50 AM | $140.89 | Down $ -0.02 | $140.92 | $140.89 | 500 |
| 09:49 AM | $140.91 | Down $ -0.07 | $141.00 | $140.90 | 1,200 |
| 09:48 AM | $140.98 | Down $ -0.02 | $141.03 | $140.98 | 700 |
| 09:46 AM | $141.00 | Down $ -0.01 | $141.05 | $140.99 | 1,200 |
| 09:46 AM | $141.00 | Up $0.00 | $141.05 | $140.99 | 0 |
| 09:45 AM | $141.01 | Up $0.06 | $141.01 | $140.93 | 1,800 |
| 09:44 AM | $140.95 | Up $0.02 | $140.95 | $140.89 | 300 |
| 09:42 AM | $140.93 | Down $ -0.08 | $141.01 | $140.93 | 700 |
| 09:42 AM | $140.93 | Up $0.00 | $141.01 | $140.93 | 0 |
| 09:41 AM | $141.01 | Up $0.18 | $141.01 | $140.86 | 3,400 |
| 09:40 AM | $140.83 | Down $ -0.20 | $140.99 | $140.81 | 2,200 |
| 09:38 AM | $141.03 | Down $ -0.10 | $141.03 | $141.03 | 300 |
| 09:38 AM | $141.03 | Up $0.00 | $141.03 | $141.03 | 0 |
| 09:37 AM | $141.13 | Up $0.06 | $141.13 | $141.13 | 200 |
| 09:36 AM | $141.07 | Up $0.02 | $141.07 | $141.07 | 100 |
| 09:35 AM | $141.05 | Up $0.12 | $141.05 | $141.01 | 500 |
| 09:34 AM | $140.93 | Down $ -0.11 | $141.00 | $140.91 | 1,300 |
| 09:33 AM | $141.04 | Up $0.03 | $141.04 | $140.86 | 700 |
| 09:32 AM | $141.01 | Up $0.12 | $141.01 | $140.84 | 600 |
| 09:31 AM | $140.89 | Down $ -0.10 | $140.99 | $140.89 | 500 |
| 09:30 AM | $140.99 | Down $ -0.01 | $141.37 | $140.76 | 7,800 |
| Previous close | $141.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2025 | $140.40 | $140.67 | $140.68 | $140.10 | 511,900 |
| 14/07/2025 | $141.00 | $140.56 | $141.00 | $140.48 | 458,300 |
| 11/07/2025 | $140.85 | $140.50 | $140.92 | $140.30 | 946,200 |
| 10/07/2025 | $141.22 | $141.14 | $141.45 | $140.80 | 1,559,100 |
| 09/07/2025 | $141.27 | $140.96 | $141.65 | $140.94 | 1,942,200 |
| 08/07/2025 | $140.18 | $139.85 | $140.24 | $139.29 | 998,500 |
| 07/07/2025 | $141.02 | $141.03 | $141.70 | $140.90 | 2,201,200 |
| 04/07/2025 | $141.41 | $141.34 | $141.53 | $141.11 | 716,300 |
| 03/07/2025 | $141.53 | $141.65 | $141.84 | $141.35 | 1,071,200 |
| 02/07/2025 | $140.89 | $140.68 | $141.55 | $140.39 | 944,400 |
| 30/06/2025 | $140.52 | $139.23 | $140.79 | $139.13 | 1,534,600 |
| 27/06/2025 | $139.64 | $139.86 | $140.10 | $139.40 | 1,969,400 |
| 26/06/2025 | $138.81 | $137.93 | $138.83 | $137.93 | 2,999,600 |
| 25/06/2025 | $137.58 | $136.95 | $137.59 | $136.69 | 1,186,400 |
| 24/06/2025 | $137.32 | $137.57 | $137.82 | $137.10 | 1,829,200 |
| 23/06/2025 | $136.74 | $135.77 | $136.78 | $135.47 | 1,436,000 |
| 20/06/2025 | $135.40 | $135.67 | $135.76 | $135.17 | 2,713,900 |
| 19/06/2025 | $134.97 | $134.63 | $134.97 | $134.54 | 347,400 |
| 18/06/2025 | $135.09 | $135.73 | $135.89 | $134.96 | 643,900 |
| 17/06/2025 | $135.54 | $136.13 | $136.26 | $135.08 | 1,290,500 |
| 16/06/2025 | $135.94 | $136.09 | $136.55 | $135.71 | 2,307,000 |
| 13/06/2025 | $135.42 | $135.50 | $135.61 | $134.73 | 727,000 |
| 12/06/2025 | $135.00 | $134.12 | $135.17 | $134.08 | 766,200 |
| 11/06/2025 | $134.50 | $134.08 | $134.70 | $133.86 | 1,124,600 |
| 10/06/2025 | $134.49 | $134.94 | $135.20 | $134.31 | 1,095,000 |
| 09/06/2025 | $134.88 | $134.93 | $134.95 | $134.19 | 1,561,800 |
| 06/06/2025 | $133.80 | $133.81 | $134.12 | $133.55 | 1,208,800 |
| 05/06/2025 | $133.50 | $134.09 | $134.23 | $133.49 | 1,593,200 |
| 04/06/2025 | $134.39 | $133.60 | $134.43 | $133.38 | 1,396,800 |
| 03/06/2025 | $134.26 | $134.35 | $135.12 | $133.96 | 1,457,200 |
Graphs are not available, please refer to the detailed table