Find a quote
Northern Trust Corp
165.45 Up 0.00 (0.00 %)
Delayed : 2026/05/29 19:59:51
- Previous close $165.45
- Opening $167.89
- Today High $168.18
- Today Low $164.11
- Price Bid $163.00
- Price Ask $163.00
- 52 Weeks High $173.19
- 52 Weeks Low $104.99
- Size Bid 100
- Size Ask 1100
- Volume 3,008,013
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $165.44 | Down $ -0.02 | $165.52 | $165.43 | 5,059 |
| 03:59 PM | $165.46 | Up $0.00 | $165.51 | $165.42 | 20,008 |
| 03:58 PM | $165.46 | Up $0.08 | $165.49 | $165.38 | 17,262 |
| 03:57 PM | $165.38 | Up $0.03 | $165.46 | $165.25 | 14,041 |
| 03:56 PM | $165.36 | Up $0.01 | $165.40 | $165.19 | 4,636 |
| 03:55 PM | $165.34 | Up $0.89 | $165.49 | $164.49 | 16,160 |
| 03:54 PM | $164.45 | Down $ -0.02 | $164.49 | $164.18 | 17,000 |
| 03:53 PM | $164.47 | Up $0.22 | $164.47 | $164.11 | 5,671 |
| 03:52 PM | $164.25 | Up $0.05 | $164.36 | $164.20 | 9,620 |
| 03:51 PM | $164.20 | Down $ -0.37 | $164.54 | $164.20 | 10,223 |
| 03:50 PM | $164.56 | Up $0.02 | $164.59 | $164.30 | 5,802 |
| 03:49 PM | $164.55 | Down $ -0.05 | $164.60 | $164.50 | 2,509 |
| 03:48 PM | $164.60 | Down $ -0.09 | $164.69 | $164.58 | 1,406 |
| 03:47 PM | $164.68 | Down $ -0.14 | $164.83 | $164.65 | 3,484 |
| 03:46 PM | $164.83 | Up $0.09 | $164.86 | $164.71 | 2,025 |
| 03:45 PM | $164.73 | Down $ -0.33 | $164.95 | $164.72 | 24,737 |
| 03:44 PM | $165.06 | Up $0.04 | $165.08 | $164.94 | 4,966 |
| 03:43 PM | $165.02 | Down $ -0.12 | $165.19 | $165.00 | 4,552 |
| 03:42 PM | $165.14 | Up $0.05 | $165.25 | $165.09 | 4,880 |
| 03:41 PM | $165.09 | Down $0.00 | $165.09 | $165.07 | 4,598 |
| 03:40 PM | $165.10 | Up $0.04 | $165.24 | $165.06 | 3,638 |
| 03:39 PM | $165.06 | Up $0.02 | $165.20 | $164.93 | 2,022 |
| 03:38 PM | $165.04 | Up $0.19 | $165.04 | $164.85 | 3,692 |
| 03:37 PM | $164.85 | Up $0.01 | $164.87 | $164.76 | 2,720 |
| 03:36 PM | $164.84 | Down $ -0.05 | $164.89 | $164.84 | 670 |
| 03:35 PM | $164.89 | Down $ -0.02 | $164.97 | $164.76 | 3,135 |
| 03:34 PM | $164.91 | Down $ -0.25 | $165.18 | $164.91 | 5,873 |
| 03:33 PM | $165.17 | Down $ -0.06 | $165.23 | $165.03 | 1,301 |
| 03:32 PM | $165.22 | Up $0.04 | $165.22 | $165.17 | 2,100 |
| 03:31 PM | $165.18 | Up $0.13 | $165.19 | $165.05 | 2,960 |
| 03:30 PM | $165.05 | Down $ -0.32 | $165.13 | $164.95 | 2,420 |
| 03:29 PM | $165.37 | Down $ -0.16 | $165.57 | $165.27 | 9,088 |
| 03:28 PM | $165.53 | Down $ -0.03 | $165.57 | $165.53 | 4,250 |
| 03:27 PM | $165.56 | Up $0.15 | $165.60 | $165.47 | 4,348 |
| 03:26 PM | $165.41 | Up $0.06 | $165.47 | $165.35 | 1,820 |
| 03:25 PM | $165.35 | Up $0.00 | $165.41 | $165.34 | 1,020 |
| 03:24 PM | $165.35 | Down $ -0.18 | $165.60 | $165.35 | 2,523 |
| 03:23 PM | $165.52 | Down $ -0.19 | $165.73 | $165.52 | 2,405 |
| 03:22 PM | $165.72 | Up $0.00 | $165.72 | $165.64 | 1,700 |
| 03:21 PM | $165.71 | Up $0.09 | $165.71 | $165.59 | 923 |
| 03:20 PM | $165.62 | Down $ -0.06 | $165.74 | $165.61 | 1,000 |
| 03:19 PM | $165.68 | Down $ -0.06 | $165.80 | $165.67 | 2,436 |
| 03:18 PM | $165.74 | Down $ -0.07 | $165.83 | $165.73 | 700 |
| 03:17 PM | $165.81 | Up $0.34 | $165.81 | $165.40 | 4,313 |
| 03:16 PM | $165.47 | Down $ -0.16 | $165.64 | $165.47 | 2,731 |
| 03:15 PM | $165.63 | Up $0.27 | $165.65 | $165.29 | 14,420 |
| 03:14 PM | $165.36 | Down $ -0.17 | $165.53 | $165.27 | 4,339 |
| 03:13 PM | $165.53 | Up $0.03 | $165.53 | $165.45 | 1,000 |
| 03:12 PM | $165.50 | Down $ -0.01 | $165.52 | $165.44 | 800 |
| 03:11 PM | $165.51 | Down $ -0.10 | $165.62 | $165.43 | 2,318 |
| 03:10 PM | $165.61 | Up $0.07 | $165.64 | $165.53 | 1,200 |
| 03:09 PM | $165.54 | Down $ -0.06 | $165.64 | $165.54 | 1,500 |
| 03:08 PM | $165.61 | Up $0.10 | $165.61 | $165.52 | 2,452 |
| 03:07 PM | $165.50 | Down $0.00 | $165.62 | $165.50 | 2,815 |
| 03:06 PM | $165.51 | Up $0.09 | $165.60 | $165.42 | 2,035 |
| 03:05 PM | $165.42 | Down $ -0.36 | $165.79 | $165.42 | 2,009 |
| 03:04 PM | $165.78 | Up $0.03 | $165.82 | $165.71 | 1,416 |
| 03:03 PM | $165.75 | Up $0.06 | $165.75 | $165.62 | 3,713 |
| 03:02 PM | $165.69 | Down $ -0.15 | $165.86 | $165.69 | 1,933 |
| 03:01 PM | $165.84 | Down $ -0.19 | $166.03 | $165.84 | 1,400 |
| 03:00 PM | $166.03 | Up $0.06 | $166.03 | $165.97 | 1,100 |
| 02:59 PM | $165.97 | Down $ -0.05 | $166.04 | $165.96 | 1,900 |
| 02:58 PM | $166.02 | Up $0.00 | $166.03 | $166.02 | 400 |
| 02:57 PM | $166.02 | Up $0.02 | $166.08 | $165.99 | 910 |
| 02:56 PM | $166.00 | Up $0.00 | $166.12 | $165.99 | 2,224 |
| 02:55 PM | $166.00 | Down $ -0.13 | $166.11 | $166.00 | 1,746 |
| 02:54 PM | $166.13 | Down $ -0.09 | $166.33 | $166.09 | 2,305 |
| 02:53 PM | $166.22 | Down $ -0.06 | $166.29 | $166.15 | 600 |
| 02:52 PM | $166.28 | Down $ -0.01 | $166.29 | $166.28 | 1,403 |
| 02:51 PM | $166.29 | Down $ -0.18 | $166.40 | $166.16 | 2,825 |
| 02:50 PM | $166.47 | Up $0.12 | $166.47 | $166.35 | 900 |
| 02:49 PM | $166.35 | Down $ -0.12 | $166.47 | $166.35 | 971 |
| 02:48 PM | $166.47 | Up $0.06 | $166.47 | $166.41 | 800 |
| 02:47 PM | $166.40 | Up $0.06 | $166.41 | $166.37 | 850 |
| 02:46 PM | $166.34 | Down $ -0.12 | $166.35 | $166.34 | 400 |
| 02:45 PM | $166.46 | Up $0.03 | $166.48 | $166.23 | 2,353 |
| 02:44 PM | $166.43 | Down $ -0.20 | $166.65 | $166.43 | 2,606 |
| 02:43 PM | $166.64 | Up $0.07 | $166.64 | $166.63 | 700 |
| 02:42 PM | $166.57 | Down $ -0.12 | $166.74 | $166.57 | 4,064 |
| 02:41 PM | $166.68 | Up $0.00 | $166.68 | $166.68 | 100 |
| 02:40 PM | $166.68 | Up $0.06 | $166.68 | $166.63 | 200 |
| 02:39 PM | $166.62 | Down $0.00 | $166.62 | $166.62 | 151 |
| 02:38 PM | $166.63 | Up $0.16 | $166.67 | $166.51 | 1,790 |
| 02:37 PM | $166.46 | Up $0.02 | $166.56 | $166.46 | 700 |
| 02:36 PM | $166.45 | Down $ -0.02 | $166.45 | $166.45 | 100 |
| 02:35 PM | $166.47 | Up $0.10 | $166.47 | $166.35 | 201 |
| 02:34 PM | $166.36 | Up $0.00 | $166.37 | $166.36 | 200 |
| 02:33 PM | $166.36 | Down $ -0.13 | $166.50 | $166.36 | 400 |
| 02:32 PM | $166.49 | Up $0.13 | $166.50 | $166.37 | 2,565 |
| 02:31 PM | $166.37 | Up $0.00 | $166.40 | $166.33 | 700 |
| 02:30 PM | $166.37 | Down $ -0.13 | $166.41 | $166.36 | 800 |
| 02:29 PM | $166.49 | Down $ -0.02 | $166.52 | $166.40 | 1,635 |
| 02:28 PM | $166.52 | Up $0.00 | $166.52 | $166.52 | 700 |
| 02:27 PM | $166.52 | Up $0.00 | $166.52 | $166.52 | 900 |
| 02:26 PM | $166.52 | Up $0.03 | $166.52 | $166.52 | 500 |
| 02:25 PM | $166.48 | Down $ -0.02 | $166.59 | $166.47 | 900 |
| 02:24 PM | $166.50 | Down $ -0.09 | $166.59 | $166.50 | 600 |
| 02:23 PM | $166.59 | Up $0.01 | $166.59 | $166.49 | 1,525 |
| 02:22 PM | $166.58 | Down $ -0.11 | $166.58 | $166.58 | 300 |
| 02:21 PM | $166.69 | Down $ -0.07 | $166.76 | $166.58 | 2,400 |
| 02:20 PM | $166.76 | Up $0.00 | $166.76 | $166.75 | 700 |
| 02:19 PM | $166.76 | Up $0.00 | $166.76 | $166.63 | 700 |
| 02:18 PM | $166.76 | Up $0.00 | $166.81 | $166.71 | 1,794 |
| 02:17 PM | $166.76 | Up $0.00 | $166.76 | $166.68 | 841 |
| 02:16 PM | $166.76 | Down $0.00 | $166.76 | $166.65 | 1,108 |
| 02:15 PM | $166.76 | Up $0.01 | $166.76 | $166.63 | 700 |
| 02:14 PM | $166.75 | Up $0.00 | $166.75 | $166.75 | 594 |
| 02:13 PM | $166.75 | Up $0.02 | $166.75 | $166.75 | 400 |
| 02:11 PM | $166.73 | Down $ -0.18 | $166.92 | $166.66 | 1,400 |
| 02:11 PM | $166.73 | Up $0.00 | $166.92 | $166.66 | 0 |
| 02:10 PM | $166.91 | Down $ -0.02 | $166.92 | $166.91 | 330 |
| 02:09 PM | $166.93 | Up $0.22 | $166.95 | $166.79 | 600 |
| 02:08 PM | $166.72 | Down $0.00 | $166.75 | $166.57 | 5,517 |
| 02:07 PM | $166.72 | Up $0.13 | $166.72 | $166.55 | 2,041 |
| 02:06 PM | $166.59 | Down $ -0.13 | $166.70 | $166.59 | 1,100 |
| 02:05 PM | $166.72 | Up $0.02 | $166.72 | $166.70 | 500 |
| 02:04 PM | $166.70 | Up $0.01 | $166.80 | $166.57 | 4,097 |
| 02:03 PM | $166.69 | Up $0.00 | $166.69 | $166.57 | 1,018 |
| 02:02 PM | $166.69 | Up $0.03 | $166.78 | $166.69 | 300 |
| 02:01 PM | $166.67 | Up $0.01 | $166.67 | $166.57 | 500 |
| 02:00 PM | $166.66 | Up $0.00 | $166.66 | $166.65 | 700 |
| 01:59 PM | $166.66 | Up $0.00 | $166.66 | $166.64 | 500 |
| 01:58 PM | $166.65 | Up $0.00 | $166.65 | $166.50 | 500 |
| 01:57 PM | $166.65 | Up $0.00 | $166.65 | $166.51 | 5,112 |
| 01:56 PM | $166.65 | Down $ -0.10 | $166.75 | $166.49 | 6,935 |
| 01:55 PM | $166.75 | Up $0.03 | $166.75 | $166.61 | 6,920 |
| 01:54 PM | $166.72 | Up $0.03 | $166.72 | $166.62 | 2,708 |
| 01:53 PM | $166.69 | Up $0.13 | $166.71 | $166.69 | 200 |
| 01:52 PM | $166.56 | Up $0.25 | $166.72 | $166.34 | 5,809 |
| 01:51 PM | $166.31 | Up $0.00 | $166.31 | $166.31 | 400 |
| 01:50 PM | $166.31 | Up $0.00 | $166.38 | $166.30 | 601 |
| 01:49 PM | $166.30 | Up $0.12 | $166.30 | $166.25 | 500 |
| 01:48 PM | $166.18 | Down $ -0.07 | $166.32 | $166.16 | 4,420 |
| 01:47 PM | $166.25 | Up $0.00 | $166.31 | $166.25 | 500 |
| 01:46 PM | $166.25 | Up $0.04 | $166.25 | $166.25 | 300 |
| 01:45 PM | $166.21 | Up $0.20 | $166.24 | $166.11 | 1,034 |
| 01:44 PM | $166.01 | Up $0.00 | $166.01 | $166.01 | 300 |
| 01:43 PM | $166.01 | Down $ -0.04 | $166.01 | $166.01 | 100 |
| 01:42 PM | $166.05 | Down $ -0.23 | $166.23 | $166.05 | 3,001 |
| 01:41 PM | $166.28 | Up $0.10 | $166.28 | $166.28 | 100 |
| 01:40 PM | $166.18 | Up $0.03 | $166.21 | $166.07 | 3,404 |
| 01:39 PM | $166.15 | Down $ -0.02 | $166.22 | $166.08 | 1,910 |
| 01:38 PM | $166.17 | Up $0.00 | $166.23 | $166.10 | 300 |
| 01:37 PM | $166.17 | Up $0.09 | $166.17 | $166.08 | 400 |
| 01:36 PM | $166.08 | Down $ -0.11 | $166.17 | $166.08 | 200 |
| 01:35 PM | $166.19 | Up $0.12 | $166.19 | $166.08 | 1,246 |
| 01:34 PM | $166.07 | Up $0.01 | $166.22 | $166.07 | 500 |
| 01:33 PM | $166.06 | Down $ -0.09 | $166.24 | $166.06 | 400 |
| 01:32 PM | $166.15 | Down $ -0.02 | $166.17 | $166.09 | 400 |
| 01:31 PM | $166.17 | Down $ -0.01 | $166.17 | $166.10 | 200 |
| 01:30 PM | $166.18 | Up $0.06 | $166.20 | $166.15 | 400 |
| 01:29 PM | $166.12 | Up $0.02 | $166.12 | $166.10 | 200 |
| 01:28 PM | $166.10 | Up $0.14 | $166.11 | $165.96 | 784 |
| 01:27 PM | $165.96 | Up $0.02 | $165.97 | $165.96 | 200 |
| 01:26 PM | $165.94 | Down $ -0.33 | $166.39 | $165.94 | 2,462 |
| 01:25 PM | $166.27 | Down $ -0.11 | $166.39 | $166.27 | 1,006 |
| 01:24 PM | $166.39 | Up $0.07 | $166.39 | $166.28 | 400 |
| 01:23 PM | $166.31 | Down $ -0.05 | $166.38 | $166.31 | 200 |
| 01:22 PM | $166.36 | Up $0.10 | $166.36 | $166.36 | 100 |
| 01:21 PM | $166.26 | Down $ -0.09 | $166.36 | $166.26 | 4,136 |
| 01:20 PM | $166.36 | Up $0.00 | $166.36 | $166.36 | 100 |
| 01:19 PM | $166.36 | Down $ -0.08 | $166.48 | $166.30 | 800 |
| 01:18 PM | $166.43 | Up $0.13 | $166.43 | $166.31 | 505 |
| 01:17 PM | $166.31 | Up $0.00 | $166.31 | $166.31 | 200 |
| 01:16 PM | $166.30 | Up $0.23 | $166.42 | $166.22 | 2,147 |
| 01:15 PM | $166.07 | Down $ -0.12 | $166.20 | $166.07 | 407 |
| 01:14 PM | $166.19 | Up $0.00 | $166.19 | $166.19 | 100 |
| 01:13 PM | $166.19 | Up $0.16 | $166.19 | $166.03 | 700 |
| 01:12 PM | $166.03 | Down $ -0.09 | $166.16 | $166.02 | 540 |
| 01:11 PM | $166.12 | Down $ -0.12 | $166.20 | $166.12 | 1,100 |
| 01:10 PM | $166.24 | Down $ -0.05 | $166.34 | $166.24 | 777 |
| 01:09 PM | $166.29 | Up $0.10 | $166.29 | $166.29 | 100 |
| 01:08 PM | $166.19 | Down $ -0.14 | $166.33 | $166.19 | 1,400 |
| 01:07 PM | $166.33 | Up $0.02 | $166.46 | $166.17 | 3,485 |
| 01:06 PM | $166.32 | Up $0.13 | $166.32 | $166.30 | 200 |
| 01:05 PM | $166.19 | Up $0.01 | $166.21 | $166.19 | 200 |
| 01:04 PM | $166.18 | Down $ -0.02 | $166.31 | $166.18 | 1,009 |
| 01:03 PM | $166.20 | Up $0.06 | $166.30 | $166.20 | 500 |
| 01:02 PM | $166.14 | Down $ -0.11 | $166.25 | $166.14 | 480 |
| 01:01 PM | $166.25 | Up $0.01 | $166.25 | $166.12 | 1,300 |
| 01:00 PM | $166.24 | Up $0.04 | $166.24 | $166.07 | 400 |
| 12:59 PM | $166.20 | Up $0.09 | $166.21 | $166.20 | 200 |
| 12:58 PM | $166.11 | Down $ -0.08 | $166.19 | $166.11 | 447 |
| 12:57 PM | $166.19 | Down $ -0.10 | $166.19 | $166.12 | 760 |
| 12:56 PM | $166.29 | Up $0.27 | $166.32 | $165.91 | 5,308 |
| 12:55 PM | $166.02 | Up $0.01 | $166.02 | $165.93 | 600 |
| 12:54 PM | $166.02 | Up $0.11 | $166.02 | $165.90 | 4,405 |
| 12:53 PM | $165.90 | Down $ -0.08 | $166.01 | $165.89 | 700 |
| 12:52 PM | $165.98 | Up $0.00 | $166.08 | $165.98 | 1,800 |
| 12:51 PM | $165.98 | Up $0.13 | $166.00 | $165.86 | 5,304 |
| 12:50 PM | $165.86 | Up $0.16 | $165.93 | $165.72 | 11,525 |
| 12:49 PM | $165.70 | Down $ -0.21 | $165.80 | $165.70 | 1,501 |
| 12:48 PM | $165.91 | Up $0.10 | $165.91 | $165.81 | 300 |
| 12:47 PM | $165.81 | Up $0.06 | $165.95 | $165.81 | 1,824 |
| 12:46 PM | $165.75 | Down $ -0.07 | $165.83 | $165.72 | 600 |
| 12:45 PM | $165.82 | Up $0.22 | $165.82 | $165.60 | 800 |
| 12:44 PM | $165.60 | Up $0.00 | $165.73 | $165.59 | 300 |
| 12:43 PM | $165.60 | Down $ -0.19 | $165.80 | $165.60 | 1,200 |
| 12:42 PM | $165.79 | Up $0.21 | $165.79 | $165.61 | 989 |
| 12:41 PM | $165.58 | Down $ -0.07 | $165.74 | $165.58 | 300 |
| 12:40 PM | $165.66 | Up $0.03 | $165.66 | $165.48 | 300 |
| 12:39 PM | $165.63 | Up $0.03 | $165.63 | $165.49 | 300 |
| 12:38 PM | $165.60 | Up $0.03 | $165.63 | $165.47 | 602 |
| 12:37 PM | $165.57 | Down $ -0.08 | $165.70 | $165.57 | 400 |
| 12:36 PM | $165.65 | Down $ -0.04 | $165.67 | $165.56 | 400 |
| 12:35 PM | $165.69 | Up $0.14 | $165.69 | $165.69 | 300 |
| 12:34 PM | $165.55 | Down $ -0.09 | $165.55 | $165.55 | 100 |
| 12:33 PM | $165.65 | Up $0.05 | $165.65 | $165.65 | 100 |
| 12:32 PM | $165.60 | Down $ -0.04 | $165.65 | $165.43 | 3,999 |
| 12:31 PM | $165.64 | Down $ -0.06 | $165.71 | $165.55 | 400 |
| 12:30 PM | $165.70 | Down $ -0.06 | $165.70 | $165.54 | 1,100 |
| 12:29 PM | $165.77 | Up $0.09 | $165.79 | $165.59 | 2,169 |
| 12:28 PM | $165.68 | Up $0.01 | $165.68 | $165.56 | 300 |
| 12:27 PM | $165.67 | Down $ -0.05 | $165.67 | $165.67 | 100 |
| 12:26 PM | $165.72 | Up $0.00 | $165.72 | $165.56 | 200 |
| 12:25 PM | $165.71 | Up $0.12 | $165.71 | $165.71 | 506 |
| 12:24 PM | $165.59 | Down $ -0.05 | $165.59 | $165.54 | 200 |
| 12:23 PM | $165.64 | Down $ -0.35 | $165.99 | $165.58 | 1,657 |
| 12:22 PM | $165.99 | Up $0.00 | $166.04 | $165.93 | 600 |
| 12:21 PM | $165.99 | Down $ -0.06 | $166.08 | $165.99 | 1,100 |
| 12:20 PM | $166.05 | Up $0.08 | $166.05 | $165.90 | 600 |
| 12:19 PM | $165.97 | Down $ -0.27 | $166.17 | $165.97 | 689 |
| 12:18 PM | $166.24 | Down $ -0.01 | $166.27 | $166.18 | 1,300 |
| 12:17 PM | $166.25 | Down $ -0.19 | $166.42 | $166.22 | 1,800 |
| 12:16 PM | $166.44 | Down $ -0.03 | $166.44 | $166.42 | 400 |
| 12:15 PM | $166.47 | Down $ -0.12 | $166.58 | $166.41 | 500 |
| 12:14 PM | $166.59 | Up $0.03 | $166.59 | $166.46 | 300 |
| 12:13 PM | $166.56 | Up $0.00 | $166.56 | $166.56 | 300 |
| 12:11 PM | $166.56 | Up $0.22 | $166.62 | $166.47 | 16,145 |
| 12:11 PM | $166.56 | Up $0.00 | $166.62 | $166.47 | 0 |
| 12:10 PM | $166.34 | Down $ -0.07 | $166.57 | $166.34 | 2,299 |
| 12:09 PM | $166.41 | Down $ -0.11 | $166.57 | $166.25 | 2,476 |
| 12:08 PM | $166.52 | Down $ -0.01 | $166.52 | $166.41 | 300 |
| 12:06 PM | $166.53 | Up $0.15 | $166.53 | $166.53 | 100 |
| 12:06 PM | $166.53 | Up $0.00 | $166.53 | $166.53 | 0 |
| 12:05 PM | $166.39 | Up $0.29 | $166.39 | $166.21 | 1,915 |
| 12:04 PM | $166.09 | Down $ -0.04 | $166.15 | $166.09 | 300 |
| 12:03 PM | $166.13 | Down $ -0.03 | $166.20 | $165.97 | 1,700 |
| 12:02 PM | $166.16 | Down $ -0.13 | $166.30 | $166.16 | 700 |
| 12:01 PM | $166.29 | Down $ -0.02 | $166.30 | $166.29 | 300 |
| 12:00 PM | $166.31 | Down $ -0.11 | $166.41 | $166.31 | 1,546 |
| 11:59 AM | $166.42 | Down $ -0.01 | $166.42 | $166.34 | 700 |
| 11:58 AM | $166.43 | Up $0.11 | $166.49 | $166.40 | 800 |
| 11:57 AM | $166.32 | Down $ -0.10 | $166.42 | $166.32 | 868 |
| 11:56 AM | $166.42 | Down $ -0.01 | $166.54 | $166.42 | 800 |
| 11:55 AM | $166.43 | Up $0.04 | $166.48 | $166.41 | 600 |
| 11:54 AM | $166.39 | Down $0.00 | $166.49 | $166.39 | 601 |
| 11:53 AM | $166.39 | Up $0.01 | $166.43 | $166.31 | 518 |
| 11:52 AM | $166.38 | Up $0.09 | $166.38 | $166.29 | 300 |
| 11:51 AM | $166.29 | Up $0.16 | $166.29 | $166.25 | 600 |
| 11:50 AM | $166.12 | Down $ -0.09 | $166.24 | $166.10 | 2,584 |
| 11:49 AM | $166.21 | Up $0.00 | $166.28 | $166.21 | 300 |
| 11:48 AM | $166.21 | Down $ -0.15 | $166.21 | $166.21 | 100 |
| 11:47 AM | $166.36 | Down $ -0.03 | $166.37 | $166.36 | 400 |
| 11:46 AM | $166.39 | Down $ -0.15 | $166.58 | $166.39 | 973 |
| 11:45 AM | $166.54 | Up $0.03 | $166.55 | $166.49 | 1,149 |
| 11:44 AM | $166.51 | Down $ -0.12 | $166.68 | $166.50 | 2,274 |
| 11:43 AM | $166.63 | Up $0.00 | $166.63 | $166.51 | 400 |
| 11:42 AM | $166.63 | Up $0.09 | $166.63 | $166.50 | 400 |
| 11:41 AM | $166.53 | Down $0.00 | $166.67 | $166.53 | 400 |
| 11:40 AM | $166.54 | Up $0.17 | $166.54 | $166.37 | 1,261 |
| 11:39 AM | $166.36 | Down $ -0.03 | $166.44 | $166.36 | 414 |
| 11:38 AM | $166.39 | Down $ -0.07 | $166.47 | $166.39 | 1,400 |
| 11:37 AM | $166.46 | Up $0.08 | $166.48 | $166.44 | 300 |
| 11:36 AM | $166.39 | Down $ -0.08 | $166.44 | $166.39 | 300 |
| 11:35 AM | $166.47 | Up $0.25 | $166.47 | $166.28 | 2,304 |
| 11:34 AM | $166.22 | Up $0.06 | $166.23 | $166.14 | 500 |
| 11:33 AM | $166.16 | Down $ -0.01 | $166.19 | $166.16 | 469 |
| 11:32 AM | $166.17 | Down $ -0.05 | $166.27 | $166.17 | 1,000 |
| 11:31 AM | $166.22 | Down $0.00 | $166.27 | $166.16 | 2,253 |
| 11:30 AM | $166.22 | Down $ -0.21 | $166.37 | $166.22 | 320 |
| 11:29 AM | $166.43 | Up $0.02 | $166.43 | $166.36 | 400 |
| 11:28 AM | $166.41 | Down $ -0.03 | $166.54 | $166.38 | 2,000 |
| 11:27 AM | $166.44 | Down $ -0.13 | $166.71 | $166.44 | 1,000 |
| 11:26 AM | $166.57 | Up $0.20 | $166.65 | $166.51 | 800 |
| 11:25 AM | $166.37 | Up $0.11 | $166.39 | $166.17 | 701 |
| 11:24 AM | $166.27 | Down $ -0.21 | $166.60 | $166.18 | 2,983 |
| 11:23 AM | $166.47 | Down $ -0.09 | $166.71 | $166.47 | 3,223 |
| 11:22 AM | $166.56 | Up $0.04 | $166.56 | $166.51 | 800 |
| 11:21 AM | $166.52 | Up $0.16 | $166.55 | $166.29 | 2,242 |
| 11:20 AM | $166.36 | Up $0.07 | $166.41 | $166.29 | 1,200 |
| 11:19 AM | $166.29 | Down $ -0.21 | $166.53 | $166.29 | 1,441 |
| 11:18 AM | $166.50 | Down $ -0.38 | $166.96 | $166.38 | 6,897 |
| 11:17 AM | $166.87 | Down $ -0.22 | $167.08 | $166.84 | 2,512 |
| 11:16 AM | $167.09 | Up $0.08 | $167.12 | $167.00 | 1,100 |
| 11:15 AM | $167.01 | Down $ -0.12 | $167.22 | $167.00 | 5,198 |
| 11:14 AM | $167.13 | Down $ -0.20 | $167.33 | $167.07 | 3,628 |
| 11:13 AM | $167.33 | Up $0.24 | $167.33 | $167.03 | 1,507 |
| 11:12 AM | $167.10 | Up $0.26 | $167.13 | $166.99 | 1,765 |
| 11:11 AM | $166.83 | Down $ -0.03 | $166.98 | $166.83 | 300 |
| 11:10 AM | $166.86 | Down $ -0.13 | $167.14 | $166.86 | 1,784 |
| 11:09 AM | $166.99 | Down $ -0.01 | $167.18 | $166.99 | 600 |
| 11:08 AM | $167.00 | Down $ -0.30 | $167.21 | $167.00 | 1,100 |
| 11:07 AM | $167.30 | Down $ -0.16 | $167.45 | $167.30 | 822 |
| 11:06 AM | $167.47 | Up $0.12 | $167.47 | $167.28 | 1,254 |
| 11:05 AM | $167.35 | Down $ -0.12 | $167.46 | $167.34 | 1,806 |
| 11:04 AM | $167.46 | Up $0.06 | $167.47 | $167.46 | 700 |
| 11:03 AM | $167.40 | Up $0.05 | $167.47 | $167.40 | 473 |
| 11:02 AM | $167.35 | Up $0.19 | $167.35 | $167.35 | 100 |
| 11:01 AM | $167.16 | Down $ -0.04 | $167.39 | $167.16 | 2,000 |
| 11:00 AM | $167.20 | Down $ -0.05 | $167.32 | $167.12 | 1,420 |
| 10:59 AM | $167.25 | Down $ -0.31 | $167.55 | $167.25 | 2,461 |
| 10:58 AM | $167.56 | Down $ -0.11 | $167.67 | $167.52 | 1,696 |
| 10:57 AM | $167.67 | Down $ -0.01 | $167.67 | $167.56 | 1,284 |
| 10:56 AM | $167.68 | Up $0.09 | $167.78 | $167.68 | 800 |
| 10:55 AM | $167.60 | Up $0.07 | $167.60 | $167.60 | 100 |
| 10:54 AM | $167.52 | Down $ -0.09 | $167.73 | $167.52 | 1,142 |
| 10:53 AM | $167.61 | Up $0.12 | $167.61 | $167.49 | 600 |
| 10:52 AM | $167.49 | Up $0.06 | $167.64 | $167.38 | 2,685 |
| 10:51 AM | $167.44 | Up $0.09 | $167.54 | $167.25 | 2,958 |
| 10:50 AM | $167.35 | Down $ -0.02 | $167.38 | $167.24 | 400 |
| 10:49 AM | $167.37 | Down $ -0.04 | $167.41 | $167.27 | 1,660 |
| 10:48 AM | $167.41 | Down $ -0.09 | $167.50 | $167.39 | 1,300 |
| 10:47 AM | $167.50 | Up $0.16 | $167.52 | $167.35 | 5,302 |
| 10:46 AM | $167.35 | Up $0.00 | $167.35 | $167.32 | 400 |
| 10:45 AM | $167.35 | Down $ -0.02 | $167.37 | $167.32 | 900 |
| 10:44 AM | $167.36 | Up $0.08 | $167.45 | $167.31 | 3,181 |
| 10:43 AM | $167.29 | Up $0.13 | $167.29 | $167.15 | 900 |
| 10:42 AM | $167.16 | Down $ -0.14 | $167.31 | $167.16 | 4,189 |
| 10:41 AM | $167.30 | Up $0.09 | $167.31 | $167.29 | 2,836 |
| 10:40 AM | $167.21 | Down $ -0.16 | $167.42 | $167.21 | 1,900 |
| 10:39 AM | $167.37 | Up $0.28 | $167.37 | $167.09 | 300 |
| 10:38 AM | $167.09 | Down $ -0.05 | $167.26 | $167.09 | 784 |
| 10:37 AM | $167.14 | Down $ -0.14 | $167.27 | $167.09 | 1,325 |
| 10:36 AM | $167.28 | Down $ -0.08 | $167.28 | $167.08 | 2,015 |
| 10:35 AM | $167.36 | Down $ -0.01 | $167.37 | $167.18 | 9,292 |
| 10:34 AM | $167.37 | Up $0.16 | $167.37 | $167.22 | 200 |
| 10:33 AM | $167.21 | Down $ -0.19 | $167.41 | $167.21 | 1,485 |
| 10:32 AM | $167.40 | Up $0.01 | $167.41 | $167.39 | 700 |
| 10:31 AM | $167.39 | Up $0.04 | $167.39 | $167.38 | 300 |
| 10:30 AM | $167.35 | Down $ -0.01 | $167.38 | $167.22 | 400 |
| 10:29 AM | $167.36 | Down $ -0.02 | $167.43 | $167.36 | 400 |
| 10:28 AM | $167.39 | Up $0.04 | $167.47 | $167.39 | 700 |
| 10:26 AM | $167.34 | Up $0.16 | $167.37 | $167.18 | 1,214 |
| 10:26 AM | $167.34 | Up $0.00 | $167.37 | $167.18 | 0 |
| 10:25 AM | $167.18 | Down $ -0.05 | $167.22 | $167.07 | 502 |
| 10:24 AM | $167.22 | Up $0.00 | $167.23 | $167.22 | 200 |
| 10:23 AM | $167.22 | Up $0.00 | $167.22 | $167.07 | 200 |
| 10:22 AM | $167.22 | Down $ -0.10 | $167.38 | $167.20 | 700 |
| 10:21 AM | $167.32 | Down $ -0.10 | $167.48 | $167.31 | 500 |
| 10:20 AM | $167.42 | Down $ -0.03 | $167.56 | $167.42 | 851 |
| 10:19 AM | $167.45 | Down $ -0.17 | $167.60 | $167.45 | 1,220 |
| 10:18 AM | $167.62 | Down $ -0.07 | $167.70 | $167.62 | 721 |
| 10:17 AM | $167.69 | Up $0.28 | $167.69 | $167.41 | 1,117 |
| 10:16 AM | $167.41 | Up $0.26 | $167.41 | $167.23 | 700 |
| 10:15 AM | $167.15 | Up $0.05 | $167.16 | $167.15 | 200 |
| 10:14 AM | $167.11 | Down $ -0.05 | $167.13 | $167.11 | 200 |
| 10:13 AM | $167.15 | Down $ -0.10 | $167.15 | $167.11 | 702 |
| 10:12 AM | $167.25 | Down $ -0.28 | $167.56 | $167.25 | 1,253 |
| 10:11 AM | $167.53 | Up $0.04 | $167.61 | $167.47 | 1,000 |
| 10:10 AM | $167.49 | Up $0.18 | $167.51 | $167.32 | 911 |
| 10:09 AM | $167.31 | Up $0.08 | $167.31 | $167.31 | 200 |
| 10:08 AM | $167.23 | Down $ -0.16 | $167.39 | $167.22 | 814 |
| 10:07 AM | $167.39 | Up $0.03 | $167.51 | $167.38 | 1,127 |
| 10:06 AM | $167.36 | Up $0.39 | $167.36 | $167.02 | 500 |
| 10:05 AM | $166.97 | Down $ -0.29 | $167.26 | $166.97 | 1,500 |
| 10:04 AM | $167.26 | Down $ -0.15 | $167.31 | $167.26 | 200 |
| 10:03 AM | $167.41 | Up $0.08 | $167.41 | $167.28 | 1,127 |
| 10:02 AM | $167.33 | Down $ -0.13 | $167.33 | $167.31 | 4,962 |
| 10:01 AM | $167.46 | Up $0.16 | $167.46 | $167.30 | 400 |
| 10:00 AM | $167.30 | Down $0.00 | $167.30 | $167.03 | 433 |
| 09:59 AM | $167.30 | Down $ -0.04 | $167.41 | $167.13 | 900 |
| 09:58 AM | $167.34 | Up $0.02 | $167.34 | $167.34 | 100 |
| 09:57 AM | $167.32 | Down $ -0.33 | $167.35 | $167.25 | 2,000 |
| 09:56 AM | $167.65 | Up $0.08 | $167.65 | $167.49 | 280 |
| 09:55 AM | $167.57 | Down $ -0.24 | $167.71 | $167.56 | 823 |
| 09:54 AM | $167.81 | Up $0.21 | $167.81 | $167.81 | 103 |
| 09:53 AM | $167.60 | Up $0.08 | $167.60 | $167.60 | 300 |
| 09:51 AM | $167.52 | Down $ -0.23 | $168.18 | $167.52 | 13,329 |
| 09:51 AM | $167.52 | Up $0.00 | $168.18 | $167.52 | 0 |
| 09:49 AM | $167.75 | Up $0.16 | $167.75 | $167.75 | 3,287 |
| 09:49 AM | $167.75 | Up $0.00 | $167.75 | $167.75 | 0 |
| 09:48 AM | $167.59 | Up $0.22 | $167.84 | $167.36 | 5,393 |
| 09:47 AM | $167.38 | Up $0.01 | $167.38 | $167.26 | 722 |
| 09:46 AM | $167.36 | Down $ -0.57 | $167.94 | $167.36 | 3,546 |
| 09:45 AM | $167.93 | Up $0.00 | $167.95 | $167.74 | 3,291 |
| 09:44 AM | $167.93 | Up $0.09 | $167.95 | $167.93 | 9,019 |
| 09:43 AM | $167.84 | Down $ -0.06 | $167.84 | $167.84 | 100 |
| 09:42 AM | $167.90 | Up $0.00 | $167.91 | $167.90 | 300 |
| 09:41 AM | $167.90 | Down $ -0.01 | $167.92 | $167.82 | 2,281 |
| 09:40 AM | $167.92 | Up $0.09 | $167.92 | $167.71 | 500 |
| 09:39 AM | $167.82 | Up $0.22 | $167.82 | $167.53 | 400 |
| 09:38 AM | $167.60 | Down $ -0.22 | $167.60 | $167.60 | 100 |
| 09:37 AM | $167.82 | Down $ -0.03 | $167.82 | $167.51 | 1,625 |
| 09:36 AM | $167.84 | Up $0.27 | $167.84 | $167.55 | 400 |
| 09:35 AM | $167.57 | Down $ -0.23 | $167.84 | $167.55 | 583 |
| 09:34 AM | $167.80 | Up $0.26 | $167.84 | $167.43 | 900 |
| 09:33 AM | $167.55 | Up $0.04 | $167.55 | $167.36 | 300 |
| 09:32 AM | $167.51 | Down $ -0.04 | $167.55 | $167.51 | 700 |
| 09:31 AM | $167.55 | Down $ -0.34 | $167.55 | $167.43 | 1,057 |
| 09:30 AM | $167.89 | Down $ -0.46 | $167.89 | $167.89 | 6,226 |
| Previous close | $168.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $165.44 | $166.35 | $166.95 | $164.11 | 525,745 |
| 28/05/2026 | $168.35 | $167.25 | $169.06 | $167.20 | 480,726 |
| 27/05/2026 | $167.99 | $167.87 | $168.63 | $167.28 | 185,569 |
| 26/05/2026 | $169.94 | $168.81 | $170.24 | $168.49 | 715,940 |
| 22/05/2026 | $167.77 | $168.31 | $168.51 | $167.16 | 330,130 |
| 21/05/2026 | $167.11 | $165.63 | $167.34 | $165.13 | 440,461 |
| 20/05/2026 | $165.96 | $165.80 | $166.09 | $165.23 | 195,357 |
| 19/05/2026 | $164.91 | $165.11 | $165.94 | $164.49 | 542,715 |
| 18/05/2026 | $165.35 | $164.86 | $165.92 | $164.42 | 177,357 |
| 15/05/2026 | $163.82 | $163.79 | $164.54 | $163.17 | 275,805 |
| 14/05/2026 | $164.30 | $164.54 | $164.68 | $163.26 | 401,464 |
| 13/05/2026 | $162.97 | $161.96 | $163.67 | $161.59 | 500,408 |
| 12/05/2026 | $162.35 | $161.15 | $162.84 | $160.89 | 415,242 |
| 11/05/2026 | $161.01 | $160.92 | $161.74 | $160.53 | 209,722 |
| 08/05/2026 | $160.41 | $160.08 | $160.62 | $159.61 | 192,949 |
| 07/05/2026 | $160.05 | $160.87 | $161.19 | $159.57 | 225,161 |
| 06/05/2026 | $163.28 | $163.44 | $165.03 | $163.02 | 436,318 |
| 05/05/2026 | $161.60 | $160.56 | $161.97 | $160.43 | 460,280 |
| 04/05/2026 | $161.24 | $161.84 | $161.84 | $160.52 | 300,273 |
| 01/05/2026 | $164.47 | $166.07 | $166.84 | $164.40 | 252,888 |
| 30/04/2026 | $166.34 | $166.38 | $167.66 | $165.99 | 735,968 |
| 29/04/2026 | $164.83 | $163.55 | $165.02 | $162.89 | 1,199,708 |
| 28/04/2026 | $166.90 | $165.89 | $167.32 | $165.70 | 511,187 |
| 27/04/2026 | $167.81 | $165.47 | $168.25 | $165.42 | 756,639 |
| 24/04/2026 | $164.00 | $164.94 | $165.12 | $163.53 | 293,903 |
| 23/04/2026 | $165.39 | $166.53 | $166.84 | $163.16 | 367,006 |
| 22/04/2026 | $167.76 | $167.91 | $168.25 | $166.78 | 486,848 |
| 21/04/2026 | $171.79 | $167.60 | $173.19 | $167.60 | 955,523 |
| 20/04/2026 | $158.99 | $160.24 | $160.40 | $158.10 | 612,642 |
| 17/04/2026 | $159.14 | $160.45 | $161.13 | $158.87 | 292,107 |
Graphs are not available, please refer to the detailed table