Find a quote
NATIONAL BANK OF CANADA
124.43 Up 0.95 (0.76 %)
Delayed : 2025/02/21 16:15:20
- Previous close $123.48
- Opening $123.59
- Today High $125.21
- Today Low $123.27
- Price Bid $124.20
- Price Ask $124.20
- 52 Weeks High $141.15
- 52 Weeks Low $102.90
- Size Bid 100
- Size Ask 1
- Volume 1,431,866
Fundamentals
- P/E Ratio : 11.65
- Earnings/Share : 3.74
- Dividends/Share : $1.14
- Current Div. Yield : 3.66
- Market Cap (M) : 48,631.35
- Shares Out (M) : 390.83
- Exchange : XTSE
- Ex Dividend Date : 2024/12/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $124.43 | Up $0.01 | $124.43 | $124.43 | 349,300 |
| 03:59 PM | $124.42 | Down $ -0.01 | $124.50 | $124.38 | 25,000 |
| 03:58 PM | $124.43 | Up $0.10 | $124.50 | $124.33 | 45,600 |
| 03:57 PM | $124.33 | Up $0.02 | $124.34 | $124.32 | 5,700 |
| 03:56 PM | $124.31 | Up $0.01 | $124.39 | $124.22 | 16,800 |
| 03:55 PM | $124.30 | Down $ -0.02 | $124.33 | $124.29 | 21,300 |
| 03:54 PM | $124.32 | Down $ -0.04 | $124.37 | $124.32 | 9,400 |
| 03:53 PM | $124.36 | Up $0.01 | $124.37 | $124.35 | 4,600 |
| 03:52 PM | $124.35 | Up $0.00 | $124.38 | $124.35 | 5,500 |
| 03:51 PM | $124.35 | Up $0.04 | $124.36 | $124.31 | 4,700 |
| 03:50 PM | $124.31 | Down $ -0.05 | $124.43 | $124.29 | 35,400 |
| 03:49 PM | $124.36 | Up $0.00 | $124.37 | $124.36 | 1,600 |
| 03:48 PM | $124.36 | Down $ -0.04 | $124.41 | $124.36 | 6,000 |
| 03:47 PM | $124.40 | Down $ -0.02 | $124.42 | $124.38 | 4,200 |
| 03:46 PM | $124.42 | Up $0.01 | $124.43 | $124.39 | 6,300 |
| 03:45 PM | $124.41 | Down $ -0.01 | $124.43 | $124.41 | 1,400 |
| 03:44 PM | $124.42 | Up $0.00 | $124.43 | $124.40 | 3,500 |
| 03:43 PM | $124.42 | Down $0.00 | $124.45 | $124.41 | 3,800 |
| 03:42 PM | $124.43 | Down $ -0.01 | $124.44 | $124.41 | 900 |
| 03:41 PM | $124.44 | Up $0.00 | $124.46 | $124.41 | 5,100 |
| 03:40 PM | $124.43 | Up $0.01 | $124.44 | $124.42 | 900 |
| 03:39 PM | $124.43 | Up $0.00 | $124.44 | $124.41 | 2,600 |
| 03:38 PM | $124.42 | Down $ -0.02 | $124.44 | $124.42 | 1,600 |
| 03:37 PM | $124.45 | Up $0.02 | $124.45 | $124.42 | 3,000 |
| 03:36 PM | $124.43 | Down $ -0.01 | $124.43 | $124.43 | 200 |
| 03:35 PM | $124.43 | Down $ -0.01 | $124.44 | $124.43 | 700 |
| 03:34 PM | $124.44 | Up $0.01 | $124.44 | $124.41 | 1,700 |
| 03:33 PM | $124.43 | Down $ -0.09 | $124.51 | $124.40 | 6,500 |
| 03:32 PM | $124.52 | Down $ -0.02 | $124.55 | $124.52 | 1,000 |
| 03:31 PM | $124.54 | Down $ -0.02 | $124.54 | $124.54 | 300 |
| 03:30 PM | $124.56 | Down $ -0.04 | $124.59 | $124.56 | 1,100 |
| 03:29 PM | $124.60 | Up $0.01 | $124.60 | $124.57 | 1,600 |
| 03:28 PM | $124.59 | Down $ -0.03 | $124.60 | $124.59 | 200 |
| 03:27 PM | $124.62 | Up $0.04 | $124.67 | $124.56 | 3,000 |
| 03:26 PM | $124.58 | Up $0.00 | $124.61 | $124.54 | 2,500 |
| 03:25 PM | $124.58 | Down $ -0.01 | $124.59 | $124.55 | 1,500 |
| 03:24 PM | $124.59 | Down $ -0.02 | $124.61 | $124.56 | 2,200 |
| 03:23 PM | $124.61 | Up $0.04 | $124.62 | $124.54 | 2,600 |
| 03:22 PM | $124.57 | Up $0.01 | $124.58 | $124.52 | 3,100 |
| 03:21 PM | $124.56 | Up $0.30 | $124.57 | $124.28 | 6,100 |
| 03:20 PM | $124.26 | Down $ -0.03 | $124.31 | $124.26 | 1,400 |
| 03:19 PM | $124.29 | Up $0.00 | $124.33 | $124.22 | 3,700 |
| 03:18 PM | $124.29 | Down $ -0.02 | $124.33 | $124.27 | 2,200 |
| 03:17 PM | $124.31 | Up $0.03 | $124.38 | $124.29 | 3,000 |
| 03:16 PM | $124.28 | Down $ -0.04 | $124.33 | $124.28 | 1,600 |
| 03:15 PM | $124.32 | Up $0.02 | $124.34 | $124.29 | 3,900 |
| 03:14 PM | $124.30 | Up $0.00 | $124.30 | $124.29 | 900 |
| 03:13 PM | $124.30 | Down $ -0.03 | $124.33 | $124.29 | 1,800 |
| 03:12 PM | $124.33 | Up $0.05 | $124.33 | $124.28 | 1,600 |
| 03:11 PM | $124.28 | Down $ -0.07 | $124.34 | $124.27 | 2,000 |
| 03:10 PM | $124.35 | Down $ -0.04 | $124.40 | $124.35 | 2,300 |
| 03:09 PM | $124.39 | Up $0.03 | $124.40 | $124.34 | 4,200 |
| 03:08 PM | $124.36 | Down $0.00 | $124.36 | $124.34 | 400 |
| 03:07 PM | $124.36 | Down $ -0.05 | $124.41 | $124.35 | 3,100 |
| 03:06 PM | $124.41 | Up $0.03 | $124.41 | $124.38 | 1,900 |
| 03:05 PM | $124.38 | Up $0.01 | $124.40 | $124.36 | 3,300 |
| 03:04 PM | $124.37 | Down $ -0.01 | $124.39 | $124.36 | 2,100 |
| 03:03 PM | $124.38 | Up $0.00 | $124.41 | $124.38 | 1,900 |
| 03:02 PM | $124.38 | Up $0.03 | $124.44 | $124.36 | 4,400 |
| 03:01 PM | $124.35 | Down $ -0.01 | $124.36 | $124.35 | 2,100 |
| 03:00 PM | $124.36 | Down $ -0.01 | $124.45 | $124.35 | 7,800 |
| 02:59 PM | $124.37 | Down $ -0.01 | $124.39 | $124.33 | 3,500 |
| 02:58 PM | $124.38 | Down $ -0.05 | $124.40 | $124.38 | 400 |
| 02:57 PM | $124.43 | Down $ -0.02 | $124.51 | $124.43 | 4,800 |
| 02:56 PM | $124.45 | Up $0.01 | $124.46 | $124.44 | 600 |
| 02:55 PM | $124.44 | Down $ -0.01 | $124.49 | $124.43 | 4,700 |
| 02:54 PM | $124.45 | Down $ -0.05 | $124.50 | $124.45 | 2,400 |
| 02:53 PM | $124.50 | Down $ -0.03 | $124.52 | $124.48 | 2,600 |
| 02:52 PM | $124.53 | Up $0.00 | $124.54 | $124.52 | 1,400 |
| 02:51 PM | $124.53 | Down $ -0.01 | $124.55 | $124.53 | 2,300 |
| 02:50 PM | $124.54 | Up $0.24 | $124.57 | $124.30 | 3,700 |
| 02:49 PM | $124.30 | Up $0.01 | $124.30 | $124.27 | 800 |
| 02:48 PM | $124.29 | Up $0.04 | $124.29 | $124.22 | 2,000 |
| 02:47 PM | $124.25 | Down $ -0.09 | $124.32 | $124.25 | 2,300 |
| 02:46 PM | $124.34 | Up $0.01 | $124.34 | $124.33 | 200 |
| 02:45 PM | $124.33 | Down $ -0.03 | $124.38 | $124.33 | 2,200 |
| 02:44 PM | $124.36 | Up $0.01 | $124.38 | $124.34 | 2,100 |
| 02:43 PM | $124.35 | Up $0.02 | $124.35 | $124.33 | 2,600 |
| 02:42 PM | $124.33 | Down $ -0.04 | $124.36 | $124.29 | 16,200 |
| 02:41 PM | $124.37 | Up $0.02 | $124.37 | $124.32 | 3,000 |
| 02:40 PM | $124.35 | Down $ -0.03 | $124.38 | $124.35 | 1,500 |
| 02:39 PM | $124.38 | Up $0.00 | $124.41 | $124.38 | 1,600 |
| 02:38 PM | $124.38 | Up $0.01 | $124.40 | $124.37 | 2,100 |
| 02:37 PM | $124.37 | Up $0.07 | $124.37 | $124.31 | 2,000 |
| 02:36 PM | $124.30 | Down $ -0.04 | $124.33 | $124.28 | 1,000 |
| 02:35 PM | $124.34 | Down $ -0.02 | $124.35 | $124.33 | 1,200 |
| 02:34 PM | $124.36 | Up $0.07 | $124.36 | $124.30 | 1,700 |
| 02:33 PM | $124.29 | Down $ -0.08 | $124.37 | $124.29 | 2,200 |
| 02:32 PM | $124.37 | Down $ -0.02 | $124.37 | $124.37 | 400 |
| 02:31 PM | $124.39 | Down $ -0.07 | $124.45 | $124.39 | 1,100 |
| 02:30 PM | $124.46 | Up $0.04 | $124.53 | $124.43 | 4,700 |
| 02:29 PM | $124.42 | Down $ -0.03 | $124.47 | $124.41 | 4,600 |
| 02:28 PM | $124.45 | Up $0.02 | $124.45 | $124.41 | 1,400 |
| 02:27 PM | $124.43 | Up $0.09 | $124.43 | $124.35 | 4,400 |
| 02:26 PM | $124.34 | Down $ -0.04 | $124.36 | $124.34 | 700 |
| 02:25 PM | $124.38 | Down $ -0.04 | $124.41 | $124.37 | 1,000 |
| 02:24 PM | $124.42 | Down $ -0.02 | $124.44 | $124.41 | 800 |
| 02:23 PM | $124.44 | Up $0.01 | $124.49 | $124.43 | 2,300 |
| 02:22 PM | $124.43 | Up $0.00 | $124.47 | $124.43 | 1,600 |
| 02:21 PM | $124.43 | Down $ -0.02 | $124.45 | $124.41 | 2,900 |
| 02:20 PM | $124.45 | Up $0.02 | $124.46 | $124.44 | 7,000 |
| 02:19 PM | $124.43 | Down $ -0.04 | $124.48 | $124.43 | 4,900 |
| 02:18 PM | $124.47 | Down $ -0.04 | $124.50 | $124.47 | 600 |
| 02:17 PM | $124.51 | Down $ -0.02 | $124.52 | $124.51 | 2,900 |
| 02:16 PM | $124.53 | Down $ -0.01 | $124.53 | $124.52 | 400 |
| 02:15 PM | $124.54 | Up $0.00 | $124.54 | $124.51 | 3,200 |
| 02:14 PM | $124.54 | Up $0.01 | $124.55 | $124.51 | 2,100 |
| 02:13 PM | $124.53 | Down $ -0.02 | $124.53 | $124.53 | 300 |
| 02:12 PM | $124.55 | Down $ -0.01 | $124.59 | $124.54 | 4,500 |
| 02:11 PM | $124.56 | Up $0.00 | $124.58 | $124.56 | 200 |
| 02:10 PM | $124.56 | Down $ -0.01 | $124.61 | $124.55 | 5,300 |
| 02:09 PM | $124.57 | Up $0.01 | $124.59 | $124.55 | 5,100 |
| 02:08 PM | $124.56 | Down $ -0.01 | $124.56 | $124.56 | 600 |
| 02:07 PM | $124.57 | Down $ -0.05 | $124.62 | $124.57 | 1,900 |
| 02:06 PM | $124.62 | Up $0.18 | $124.68 | $124.49 | 4,200 |
| 02:05 PM | $124.44 | Up $0.03 | $124.44 | $124.33 | 2,800 |
| 02:04 PM | $124.41 | Up $0.03 | $124.44 | $124.38 | 1,000 |
| 02:03 PM | $124.38 | Down $ -0.02 | $124.38 | $124.38 | 100 |
| 02:02 PM | $124.40 | Up $0.03 | $124.41 | $124.37 | 1,300 |
| 02:01 PM | $124.37 | Down $ -0.08 | $124.45 | $124.37 | 2,100 |
| 02:00 PM | $124.45 | Up $0.00 | $124.48 | $124.45 | 700 |
| 01:59 PM | $124.45 | Down $ -0.02 | $124.46 | $124.45 | 900 |
| 01:58 PM | $124.47 | Up $0.01 | $124.50 | $124.46 | 1,500 |
| 01:57 PM | $124.46 | Down $ -0.02 | $124.51 | $124.46 | 2,900 |
| 01:56 PM | $124.48 | Up $0.11 | $124.48 | $124.37 | 1,900 |
| 01:55 PM | $124.37 | Up $0.11 | $124.38 | $124.24 | 2,800 |
| 01:54 PM | $124.26 | Down $ -0.10 | $124.36 | $124.24 | 2,600 |
| 01:53 PM | $124.36 | Down $ -0.03 | $124.39 | $124.36 | 300 |
| 01:52 PM | $124.39 | Down $ -0.03 | $124.45 | $124.39 | 3,300 |
| 01:51 PM | $124.42 | Up $0.09 | $124.42 | $124.32 | 1,400 |
| 01:50 PM | $124.33 | Up $0.08 | $124.33 | $124.27 | 2,700 |
| 01:49 PM | $124.25 | Down $ -0.04 | $124.30 | $124.25 | 900 |
| 01:48 PM | $124.29 | Up $0.00 | $124.29 | $124.25 | 1,100 |
| 01:47 PM | $124.29 | Down $ -0.02 | $124.32 | $124.29 | 900 |
| 01:46 PM | $124.31 | Up $0.02 | $124.33 | $124.26 | 2,500 |
| 01:45 PM | $124.29 | Up $0.01 | $124.32 | $124.25 | 1,400 |
| 01:44 PM | $124.28 | Down $ -0.04 | $124.29 | $124.26 | 1,100 |
| 01:43 PM | $124.32 | Up $0.01 | $124.32 | $124.29 | 700 |
| 01:42 PM | $124.31 | Up $0.00 | $124.32 | $124.28 | 1,700 |
| 01:41 PM | $124.31 | Down $ -0.03 | $124.33 | $124.30 | 1,300 |
| 01:40 PM | $124.34 | Up $0.04 | $124.37 | $124.32 | 2,000 |
| 01:39 PM | $124.30 | Down $ -0.10 | $124.39 | $124.30 | 3,600 |
| 01:38 PM | $124.40 | Up $0.03 | $124.40 | $124.37 | 900 |
| 01:37 PM | $124.37 | Down $ -0.01 | $124.42 | $124.37 | 1,600 |
| 01:36 PM | $124.38 | Down $ -0.01 | $124.39 | $124.38 | 600 |
| 01:35 PM | $124.39 | Up $0.07 | $124.39 | $124.33 | 2,800 |
| 01:34 PM | $124.32 | Up $0.06 | $124.32 | $124.21 | 2,300 |
| 01:33 PM | $124.26 | Down $ -0.02 | $124.26 | $124.25 | 1,000 |
| 01:32 PM | $124.28 | Down $ -0.06 | $124.32 | $124.27 | 1,900 |
| 01:31 PM | $124.34 | Down $ -0.12 | $124.43 | $124.34 | 800 |
| 01:30 PM | $124.46 | Up $0.01 | $124.50 | $124.45 | 900 |
| 01:29 PM | $124.45 | Down $ -0.05 | $124.50 | $124.43 | 2,600 |
| 01:28 PM | $124.50 | Down $ -0.01 | $124.58 | $124.50 | 3,000 |
| 01:27 PM | $124.51 | Up $0.02 | $124.51 | $124.48 | 1,300 |
| 01:26 PM | $124.49 | Down $ -0.01 | $124.52 | $124.48 | 1,500 |
| 01:25 PM | $124.50 | Down $ -0.03 | $124.52 | $124.48 | 2,300 |
| 01:24 PM | $124.53 | Down $ -0.01 | $124.55 | $124.52 | 600 |
| 01:23 PM | $124.54 | Up $0.08 | $124.67 | $124.45 | 9,000 |
| 01:22 PM | $124.46 | Down $ -0.05 | $124.52 | $124.46 | 800 |
| 01:21 PM | $124.51 | Down $ -0.04 | $124.55 | $124.51 | 2,300 |
| 01:20 PM | $124.55 | Up $0.03 | $124.56 | $124.52 | 1,000 |
| 01:19 PM | $124.52 | Up $0.02 | $124.56 | $124.48 | 2,700 |
| 01:18 PM | $124.50 | Down $ -0.01 | $124.51 | $124.49 | 400 |
| 01:17 PM | $124.51 | Down $ -0.06 | $124.56 | $124.51 | 900 |
| 01:16 PM | $124.57 | Down $ -0.04 | $124.61 | $124.57 | 900 |
| 01:15 PM | $124.61 | Up $0.01 | $124.62 | $124.60 | 500 |
| 01:14 PM | $124.60 | Up $0.04 | $124.65 | $124.56 | 5,800 |
| 01:13 PM | $124.56 | Up $0.01 | $124.56 | $124.53 | 2,300 |
| 01:12 PM | $124.55 | Down $ -0.17 | $124.73 | $124.54 | 2,100 |
| 01:11 PM | $124.72 | Down $ -0.02 | $124.76 | $124.72 | 1,800 |
| 01:10 PM | $124.74 | Up $0.02 | $124.79 | $124.70 | 1,700 |
| 01:09 PM | $124.72 | Down $ -0.01 | $124.74 | $124.71 | 600 |
| 01:08 PM | $124.73 | Down $ -0.05 | $124.80 | $124.71 | 3,500 |
| 01:07 PM | $124.78 | Down $ -0.03 | $124.82 | $124.78 | 2,900 |
| 01:06 PM | $124.81 | Down $ -0.01 | $124.82 | $124.81 | 2,500 |
| 01:05 PM | $124.82 | Up $0.01 | $124.84 | $124.78 | 3,000 |
| 01:04 PM | $124.81 | Up $0.01 | $124.81 | $124.77 | 1,100 |
| 01:03 PM | $124.80 | Down $ -0.10 | $124.88 | $124.77 | 1,400 |
| 01:02 PM | $124.90 | Down $ -0.12 | $125.01 | $124.90 | 2,400 |
| 01:01 PM | $125.02 | Up $0.00 | $125.03 | $125.02 | 300 |
| 01:00 PM | $125.02 | Up $0.00 | $125.03 | $125.01 | 1,000 |
| 12:59 PM | $125.02 | Up $0.05 | $125.10 | $124.94 | 5,700 |
| 12:58 PM | $124.97 | Down $ -0.03 | $124.99 | $124.97 | 800 |
| 12:57 PM | $125.00 | Down $ -0.04 | $125.02 | $124.99 | 700 |
| 12:56 PM | $125.04 | Up $0.03 | $125.05 | $125.00 | 2,100 |
| 12:55 PM | $125.01 | Down $ -0.02 | $125.03 | $125.01 | 900 |
| 12:54 PM | $125.03 | Up $0.00 | $125.03 | $125.02 | 500 |
| 12:53 PM | $125.03 | Down $ -0.02 | $125.05 | $125.02 | 1,700 |
| 12:52 PM | $125.05 | Up $0.03 | $125.05 | $125.02 | 900 |
| 12:51 PM | $125.01 | Up $0.02 | $125.04 | $124.99 | 1,500 |
| 12:50 PM | $124.99 | Down $ -0.04 | $125.03 | $124.99 | 1,100 |
| 12:49 PM | $125.03 | Down $ -0.01 | $125.04 | $125.02 | 700 |
| 12:48 PM | $125.04 | Up $0.03 | $125.04 | $125.01 | 1,700 |
| 12:47 PM | $125.01 | Up $0.01 | $125.01 | $125.00 | 800 |
| 12:46 PM | $125.00 | Down $ -0.01 | $125.00 | $125.00 | 100 |
| 12:45 PM | $125.01 | Down $ -0.10 | $125.09 | $125.00 | 1,800 |
| 12:44 PM | $125.11 | Down $ -0.01 | $125.11 | $125.11 | 100 |
| 12:43 PM | $125.12 | Down $ -0.04 | $125.19 | $125.12 | 1,600 |
| 12:42 PM | $125.16 | Up $0.02 | $125.16 | $125.15 | 300 |
| 12:41 PM | $125.14 | Up $0.05 | $125.14 | $125.10 | 900 |
| 12:40 PM | $125.09 | Up $0.03 | $125.10 | $125.09 | 500 |
| 12:39 PM | $125.06 | Down $ -0.06 | $125.10 | $125.06 | 500 |
| 12:38 PM | $125.12 | Down $ -0.01 | $125.13 | $125.12 | 400 |
| 12:37 PM | $125.13 | Down $ -0.04 | $125.17 | $125.13 | 2,100 |
| 12:36 PM | $125.17 | Up $0.07 | $125.21 | $125.11 | 6,400 |
| 12:35 PM | $125.10 | Up $0.00 | $125.10 | $125.08 | 500 |
| 12:34 PM | $125.10 | Up $0.13 | $125.12 | $124.99 | 4,200 |
| 12:33 PM | $124.98 | Up $0.00 | $124.98 | $124.97 | 700 |
| 12:32 PM | $124.97 | Down $ -0.04 | $125.01 | $124.97 | 400 |
| 12:31 PM | $125.01 | Down $ -0.05 | $125.06 | $125.01 | 800 |
| 12:30 PM | $125.06 | Down $ -0.03 | $125.10 | $125.06 | 2,600 |
| 12:29 PM | $125.09 | Up $0.03 | $125.10 | $125.07 | 700 |
| 12:28 PM | $125.06 | Up $0.14 | $125.07 | $124.93 | 13,100 |
| 12:27 PM | $124.92 | Up $0.06 | $124.92 | $124.87 | 2,100 |
| 12:26 PM | $124.86 | Up $0.00 | $124.86 | $124.85 | 300 |
| 12:25 PM | $124.86 | Down $ -0.02 | $124.86 | $124.84 | 700 |
| 12:24 PM | $124.88 | Up $0.00 | $124.88 | $124.88 | 100 |
| 12:23 PM | $124.88 | Down $ -0.03 | $124.88 | $124.87 | 500 |
| 12:21 PM | $124.91 | Up $0.05 | $124.91 | $124.88 | 500 |
| 12:21 PM | $124.91 | Up $0.00 | $124.91 | $124.88 | 0 |
| 12:20 PM | $124.86 | Down $ -0.01 | $124.89 | $124.86 | 500 |
| 12:19 PM | $124.87 | Up $0.05 | $124.93 | $124.81 | 3,300 |
| 12:18 PM | $124.82 | Up $0.01 | $124.82 | $124.82 | 100 |
| 12:17 PM | $124.81 | Up $0.02 | $124.81 | $124.77 | 1,100 |
| 12:16 PM | $124.79 | Down $ -0.09 | $124.87 | $124.65 | 10,000 |
| 12:15 PM | $124.88 | Up $0.02 | $124.88 | $124.87 | 1,000 |
| 12:14 PM | $124.86 | Down $ -0.03 | $124.86 | $124.86 | 100 |
| 12:13 PM | $124.89 | Down $ -0.04 | $124.92 | $124.85 | 2,700 |
| 12:12 PM | $124.93 | Up $0.03 | $124.94 | $124.92 | 1,400 |
| 12:11 PM | $124.90 | Down $ -0.06 | $124.95 | $124.90 | 600 |
| 12:10 PM | $124.96 | Down $ -0.01 | $124.98 | $124.95 | 700 |
| 12:09 PM | $124.97 | Up $0.00 | $125.00 | $124.92 | 11,700 |
| 12:08 PM | $124.97 | Up $0.08 | $125.00 | $124.88 | 14,600 |
| 12:07 PM | $124.89 | Down $ -0.02 | $124.90 | $124.89 | 500 |
| 12:06 PM | $124.91 | Up $0.01 | $124.91 | $124.90 | 900 |
| 12:05 PM | $124.90 | Up $0.00 | $124.90 | $124.90 | 900 |
| 12:04 PM | $124.90 | Up $0.00 | $124.90 | $124.90 | 700 |
| 12:03 PM | $124.90 | Up $0.00 | $124.90 | $124.90 | 600 |
| 12:02 PM | $124.90 | Up $0.04 | $124.90 | $124.87 | 500 |
| 12:01 PM | $124.86 | Down $ -0.04 | $124.88 | $124.84 | 1,100 |
| 12:00 PM | $124.90 | Up $0.03 | $124.93 | $124.88 | 4,800 |
| 11:59 AM | $124.87 | Down $ -0.02 | $124.87 | $124.86 | 200 |
| 11:58 AM | $124.89 | Down $ -0.01 | $124.89 | $124.87 | 400 |
| 11:57 AM | $124.90 | Up $0.00 | $124.90 | $124.90 | 100 |
| 11:56 AM | $124.90 | Up $0.02 | $124.90 | $124.87 | 300 |
| 11:55 AM | $124.88 | Up $0.01 | $124.91 | $124.87 | 1,400 |
| 11:54 AM | $124.87 | Up $0.02 | $124.90 | $124.87 | 1,400 |
| 11:53 AM | $124.85 | Up $0.12 | $124.85 | $124.74 | 1,800 |
| 11:52 AM | $124.73 | Down $ -0.10 | $124.82 | $124.73 | 1,000 |
| 11:51 AM | $124.83 | Down $ -0.02 | $124.86 | $124.83 | 200 |
| 11:50 AM | $124.85 | Up $0.02 | $124.88 | $124.83 | 1,100 |
| 11:49 AM | $124.83 | Down $ -0.07 | $124.88 | $124.83 | 2,100 |
| 11:48 AM | $124.90 | Up $0.09 | $124.91 | $124.82 | 2,100 |
| 11:47 AM | $124.81 | Up $0.03 | $124.81 | $124.81 | 100 |
| 11:46 AM | $124.78 | Down $ -0.02 | $124.82 | $124.78 | 600 |
| 11:45 AM | $124.80 | Up $0.01 | $124.82 | $124.80 | 600 |
| 11:44 AM | $124.79 | Down $ -0.04 | $124.83 | $124.79 | 2,400 |
| 11:43 AM | $124.83 | Up $0.01 | $124.84 | $124.81 | 600 |
| 11:42 AM | $124.82 | Down $ -0.02 | $124.84 | $124.80 | 1,200 |
| 11:41 AM | $124.84 | Down $ -0.05 | $124.89 | $124.84 | 700 |
| 11:40 AM | $124.89 | Up $0.00 | $124.95 | $124.89 | 1,100 |
| 11:39 AM | $124.89 | Down $ -0.05 | $124.96 | $124.80 | 3,100 |
| 11:38 AM | $124.94 | Up $0.00 | $124.98 | $124.94 | 2,600 |
| 11:37 AM | $124.94 | Up $0.06 | $124.95 | $124.92 | 600 |
| 11:36 AM | $124.88 | Up $0.18 | $124.91 | $124.71 | 2,300 |
| 11:35 AM | $124.70 | Up $0.12 | $124.70 | $124.54 | 2,900 |
| 11:34 AM | $124.58 | Down $ -0.05 | $124.62 | $124.58 | 2,100 |
| 11:33 AM | $124.63 | Up $0.15 | $124.63 | $124.49 | 5,600 |
| 11:32 AM | $124.48 | Down $ -0.07 | $124.58 | $124.48 | 2,500 |
| 11:31 AM | $124.55 | Down $ -0.13 | $124.66 | $124.55 | 3,300 |
| 11:30 AM | $124.68 | Down $ -0.07 | $124.76 | $124.68 | 1,600 |
| 11:29 AM | $124.75 | Down $ -0.08 | $124.83 | $124.75 | 800 |
| 11:28 AM | $124.83 | Down $ -0.07 | $124.89 | $124.83 | 5,100 |
| 11:27 AM | $124.90 | Down $ -0.01 | $124.91 | $124.90 | 1,100 |
| 11:26 AM | $124.91 | Up $0.02 | $124.92 | $124.89 | 600 |
| 11:25 AM | $124.89 | Up $0.02 | $124.95 | $124.87 | 5,300 |
| 11:24 AM | $124.87 | Up $0.01 | $124.87 | $124.83 | 2,900 |
| 11:23 AM | $124.86 | Up $0.03 | $124.89 | $124.85 | 1,300 |
| 11:22 AM | $124.83 | Up $0.05 | $124.84 | $124.78 | 1,900 |
| 11:21 AM | $124.78 | Up $0.05 | $124.78 | $124.74 | 2,300 |
| 11:20 AM | $124.73 | Up $0.00 | $124.73 | $124.71 | 1,200 |
| 11:19 AM | $124.73 | Down $ -0.06 | $124.77 | $124.73 | 1,300 |
| 11:18 AM | $124.79 | Up $0.03 | $124.79 | $124.78 | 1,100 |
| 11:17 AM | $124.76 | Up $0.02 | $124.77 | $124.75 | 700 |
| 11:16 AM | $124.74 | Up $0.00 | $124.76 | $124.74 | 500 |
| 11:15 AM | $124.74 | Up $0.01 | $124.78 | $124.73 | 9,300 |
| 11:14 AM | $124.73 | Up $0.03 | $124.73 | $124.71 | 1,400 |
| 11:13 AM | $124.70 | Up $0.06 | $124.70 | $124.65 | 1,700 |
| 11:12 AM | $124.64 | Down $ -0.05 | $124.70 | $124.64 | 1,900 |
| 11:10 AM | $124.69 | Down $ -0.02 | $124.71 | $124.69 | 900 |
| 11:10 AM | $124.69 | Up $0.00 | $124.71 | $124.69 | 0 |
| 11:09 AM | $124.71 | Up $0.00 | $124.71 | $124.68 | 500 |
| 11:08 AM | $124.71 | Down $ -0.03 | $124.71 | $124.69 | 1,000 |
| 11:07 AM | $124.74 | Up $0.09 | $124.75 | $124.66 | 2,700 |
| 11:06 AM | $124.65 | Up $0.01 | $124.66 | $124.65 | 400 |
| 11:05 AM | $124.64 | Up $0.01 | $124.64 | $124.64 | 300 |
| 11:04 AM | $124.63 | Up $0.00 | $124.67 | $124.63 | 1,900 |
| 11:03 AM | $124.63 | Up $0.01 | $124.63 | $124.60 | 800 |
| 11:02 AM | $124.62 | Down $ -0.04 | $124.67 | $124.62 | 1,500 |
| 11:01 AM | $124.66 | Down $ -0.04 | $124.67 | $124.66 | 1,000 |
| 11:00 AM | $124.70 | Up $0.06 | $124.70 | $124.66 | 1,400 |
| 10:59 AM | $124.64 | Up $0.06 | $124.64 | $124.59 | 2,700 |
| 10:58 AM | $124.58 | Down $ -0.02 | $124.59 | $124.56 | 1,300 |
| 10:57 AM | $124.60 | Up $0.01 | $124.61 | $124.60 | 200 |
| 10:56 AM | $124.59 | Down $ -0.05 | $124.65 | $124.59 | 2,000 |
| 10:55 AM | $124.64 | Up $0.09 | $124.64 | $124.57 | 700 |
| 10:54 AM | $124.55 | Down $ -0.02 | $124.59 | $124.55 | 1,200 |
| 10:53 AM | $124.57 | Down $ -0.02 | $124.60 | $124.57 | 600 |
| 10:52 AM | $124.58 | Down $ -0.05 | $124.64 | $124.58 | 1,700 |
| 10:51 AM | $124.63 | Up $0.02 | $124.63 | $124.63 | 100 |
| 10:50 AM | $124.61 | Down $ -0.02 | $124.65 | $124.55 | 3,000 |
| 10:49 AM | $124.63 | Up $0.02 | $124.63 | $124.60 | 1,200 |
| 10:48 AM | $124.61 | Up $0.00 | $124.68 | $124.60 | 2,600 |
| 10:47 AM | $124.61 | Down $ -0.01 | $124.64 | $124.61 | 700 |
| 10:46 AM | $124.62 | Down $ -0.01 | $124.63 | $124.54 | 1,900 |
| 10:45 AM | $124.63 | Up $0.02 | $124.63 | $124.61 | 1,100 |
| 10:44 AM | $124.61 | Down $ -0.01 | $124.65 | $124.58 | 2,400 |
| 10:43 AM | $124.62 | Up $0.02 | $124.63 | $124.53 | 3,300 |
| 10:42 AM | $124.60 | Up $0.05 | $124.60 | $124.52 | 1,500 |
| 10:41 AM | $124.55 | Up $0.15 | $124.58 | $124.43 | 6,300 |
| 10:40 AM | $124.40 | Up $0.17 | $124.41 | $124.23 | 1,400 |
| 10:39 AM | $124.23 | Up $0.13 | $124.23 | $124.09 | 2,700 |
| 10:38 AM | $124.10 | Up $0.03 | $124.10 | $124.06 | 1,200 |
| 10:37 AM | $124.07 | Up $0.01 | $124.07 | $124.05 | 1,600 |
| 10:36 AM | $124.06 | Up $0.06 | $124.06 | $124.00 | 1,000 |
| 10:35 AM | $124.00 | Up $0.04 | $124.00 | $123.97 | 1,400 |
| 10:34 AM | $123.96 | Up $0.01 | $123.98 | $123.94 | 800 |
| 10:33 AM | $123.95 | Down $ -0.07 | $124.04 | $123.92 | 2,900 |
| 10:32 AM | $124.02 | Up $0.02 | $124.02 | $124.01 | 500 |
| 10:31 AM | $124.00 | Down $ -0.03 | $124.02 | $124.00 | 600 |
| 10:30 AM | $124.03 | Down $ -0.03 | $124.08 | $124.02 | 2,600 |
| 10:29 AM | $124.06 | Down $ -0.04 | $124.07 | $124.04 | 900 |
| 10:28 AM | $124.10 | Down $ -0.01 | $124.10 | $124.09 | 1,600 |
| 10:27 AM | $124.11 | Down $ -0.02 | $124.14 | $124.11 | 1,500 |
| 10:26 AM | $124.13 | Down $ -0.01 | $124.14 | $124.13 | 1,000 |
| 10:25 AM | $124.14 | Down $ -0.01 | $124.17 | $124.14 | 700 |
| 10:24 AM | $124.15 | Up $0.01 | $124.15 | $124.12 | 900 |
| 10:23 AM | $124.14 | Down $ -0.02 | $124.17 | $124.13 | 900 |
| 10:22 AM | $124.16 | Down $ -0.06 | $124.22 | $124.16 | 1,100 |
| 10:21 AM | $124.22 | Down $ -0.04 | $124.26 | $124.20 | 2,800 |
| 10:20 AM | $124.26 | Up $0.03 | $124.28 | $124.22 | 2,900 |
| 10:19 AM | $124.23 | Up $0.08 | $124.23 | $124.15 | 2,300 |
| 10:18 AM | $124.15 | Down $ -0.07 | $124.21 | $124.15 | 1,700 |
| 10:17 AM | $124.22 | Down $ -0.07 | $124.29 | $124.21 | 3,400 |
| 10:16 AM | $124.29 | Up $0.07 | $124.30 | $124.22 | 2,200 |
| 10:15 AM | $124.22 | Up $0.00 | $124.23 | $124.20 | 800 |
| 10:14 AM | $124.22 | Up $0.06 | $124.22 | $124.18 | 1,700 |
| 10:13 AM | $124.16 | Down $ -0.02 | $124.20 | $124.16 | 600 |
| 10:12 AM | $124.18 | Down $ -0.01 | $124.20 | $124.17 | 1,200 |
| 10:11 AM | $124.19 | Down $ -0.03 | $124.23 | $124.18 | 1,700 |
| 10:10 AM | $124.22 | Up $0.05 | $124.24 | $124.18 | 2,600 |
| 10:09 AM | $124.17 | Up $0.03 | $124.18 | $124.13 | 2,400 |
| 10:08 AM | $124.14 | Up $0.01 | $124.15 | $124.13 | 900 |
| 10:07 AM | $124.13 | Up $0.06 | $124.13 | $124.06 | 1,800 |
| 10:06 AM | $124.07 | Down $ -0.01 | $124.09 | $124.04 | 2,100 |
| 10:05 AM | $124.08 | Up $0.00 | $124.09 | $124.06 | 1,700 |
| 10:04 AM | $124.08 | Up $0.03 | $124.09 | $124.04 | 2,000 |
| 10:03 AM | $124.05 | Down $ -0.07 | $124.11 | $124.05 | 1,800 |
| 10:02 AM | $124.12 | Up $0.01 | $124.18 | $124.11 | 3,300 |
| 10:01 AM | $124.11 | Down $ -0.01 | $124.16 | $124.10 | 2,800 |
| 10:00 AM | $124.12 | Up $0.13 | $124.14 | $123.82 | 9,900 |
| 09:59 AM | $123.99 | Up $0.09 | $124.00 | $123.83 | 7,900 |
| 09:58 AM | $123.90 | Up $0.17 | $123.91 | $123.74 | 18,500 |
| 09:57 AM | $123.73 | Down $ -0.02 | $123.74 | $123.68 | 2,800 |
| 09:56 AM | $123.75 | Up $0.01 | $123.76 | $123.74 | 1,100 |
| 09:55 AM | $123.74 | Down $ -0.01 | $123.79 | $123.74 | 3,100 |
| 09:54 AM | $123.75 | Down $ -0.01 | $123.78 | $123.75 | 1,300 |
| 09:53 AM | $123.76 | Up $0.10 | $123.76 | $123.66 | 2,600 |
| 09:52 AM | $123.66 | Up $0.08 | $123.70 | $123.57 | 2,400 |
| 09:51 AM | $123.58 | Down $ -0.01 | $123.61 | $123.57 | 500 |
| 09:50 AM | $123.59 | Down $ -0.08 | $123.71 | $123.59 | 3,500 |
| 09:49 AM | $123.67 | Up $0.02 | $123.68 | $123.64 | 1,200 |
| 09:48 AM | $123.65 | Down $ -0.01 | $123.71 | $123.63 | 3,400 |
| 09:47 AM | $123.66 | Up $0.05 | $123.66 | $123.58 | 3,400 |
| 09:46 AM | $123.61 | Down $ -0.01 | $123.65 | $123.61 | 4,500 |
| 09:45 AM | $123.62 | Up $0.05 | $123.63 | $123.56 | 2,700 |
| 09:44 AM | $123.57 | Down $ -0.01 | $123.65 | $123.52 | 6,500 |
| 09:43 AM | $123.58 | Down $ -0.06 | $123.64 | $123.55 | 1,600 |
| 09:42 AM | $123.64 | Down $ -0.05 | $123.70 | $123.56 | 2,600 |
| 09:41 AM | $123.69 | Up $0.10 | $123.69 | $123.58 | 1,000 |
| 09:40 AM | $123.59 | Down $ -0.03 | $123.67 | $123.59 | 1,200 |
| 09:39 AM | $123.62 | Up $0.00 | $123.64 | $123.58 | 800 |
| 09:38 AM | $123.62 | Up $0.19 | $123.62 | $123.46 | 1,800 |
| 09:37 AM | $123.43 | Down $ -0.03 | $123.54 | $123.43 | 1,500 |
| 09:36 AM | $123.46 | Down $ -0.12 | $123.65 | $123.45 | 2,700 |
| 09:35 AM | $123.58 | Up $0.05 | $123.64 | $123.56 | 700 |
| 09:34 AM | $123.53 | Down $ -0.31 | $123.84 | $123.53 | 5,800 |
| 09:33 AM | $123.84 | Up $0.20 | $123.84 | $123.64 | 600 |
| 09:32 AM | $123.64 | Up $0.24 | $123.64 | $123.34 | 5,000 |
| 09:31 AM | $123.40 | Up $0.13 | $123.40 | $123.40 | 200 |
| 09:30 AM | $123.27 | Down $ -0.21 | $123.99 | $123.27 | 14,100 |
| Previous close | $123.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/02/2025 | $124.43 | $124.88 | $125.21 | $124.21 | 1,103,300 |
| 20/02/2025 | $123.48 | $123.36 | $123.80 | $123.14 | 800,400 |
| 19/02/2025 | $123.99 | $124.24 | $124.45 | $123.57 | 1,018,600 |
| 18/02/2025 | $125.05 | $125.28 | $125.42 | $124.86 | 958,700 |
| 14/02/2025 | $126.23 | $126.84 | $126.84 | $125.66 | 1,232,900 |
| 13/02/2025 | $126.65 | $126.04 | $126.68 | $125.95 | 646,700 |
| 12/02/2025 | $126.50 | $125.86 | $126.81 | $125.69 | 1,034,900 |
| 11/02/2025 | $125.46 | $125.46 | $125.72 | $125.07 | 751,000 |
| 10/02/2025 | $125.25 | $124.61 | $125.45 | $124.27 | 676,800 |
| 07/02/2025 | $125.23 | $125.77 | $125.99 | $124.66 | 900,700 |
| 06/02/2025 | $126.49 | $126.97 | $127.28 | $126.30 | 1,075,300 |
| 05/02/2025 | $126.55 | $125.84 | $126.60 | $125.72 | 1,190,600 |
| 04/02/2025 | $125.93 | $128.09 | $128.09 | $125.82 | 3,223,900 |
| 03/02/2025 | $127.37 | $127.57 | $127.88 | $126.72 | 3,833,800 |
| 31/01/2025 | $128.99 | $129.79 | $130.15 | $128.70 | 1,462,100 |
| 30/01/2025 | $131.21 | $130.75 | $131.79 | $130.61 | 1,574,000 |
| 29/01/2025 | $129.50 | $129.35 | $129.77 | $128.91 | 1,132,500 |
| 28/01/2025 | $129.46 | $130.03 | $130.16 | $129.18 | 874,800 |
| 27/01/2025 | $130.09 | $130.04 | $131.06 | $129.82 | 995,300 |
| 24/01/2025 | $131.05 | $131.12 | $131.31 | $130.88 | 2,569,100 |
| 23/01/2025 | $130.48 | $130.01 | $130.72 | $129.73 | 1,769,100 |
| 22/01/2025 | $130.05 | $130.24 | $130.42 | $129.84 | 865,200 |
| 21/01/2025 | $131.95 | $131.11 | $131.96 | $131.10 | 841,200 |
| 20/01/2025 | $130.06 | $129.53 | $130.35 | $129.49 | 336,500 |
| 17/01/2025 | $128.79 | $128.71 | $129.54 | $128.06 | 1,233,000 |
| 16/01/2025 | $131.37 | $132.29 | $132.30 | $130.97 | 836,700 |
| 15/01/2025 | $132.66 | $132.40 | $132.98 | $132.22 | 603,600 |
| 14/01/2025 | $132.25 | $132.08 | $132.43 | $131.88 | 897,700 |
| 13/01/2025 | $131.85 | $131.90 | $132.23 | $131.45 | 1,201,600 |
| 10/01/2025 | $132.49 | $131.79 | $132.57 | $131.64 | 1,692,500 |
Graphs are not available, please refer to the detailed table