Find a quote
NATIONAL BANK OF CANADA
112.88 Down -0.77 (-0.68 %)
Delayed : 2024/07/15 16:00:01
- Previous close $113.65
- Opening $113.89
- Price Bid $112.82
- Price Ask $112.82
- Size Bid 3
- Size Ask 10
- Today High $113.93
- Today Low $112.82
- 52 Weeks High $118.77
- 52 Weeks Low $84.27
- Volume 2,108,929
Fundamentals
- P/E Ratio : 11.64
- Earnings/Share : 3.63
- Dividends/Share : $1.10
- Current Div. Yield : 3.90
- Market Cap (M) : 38,383.77
- Shares Out (M) : 340.04
- Exchange : XTSE
- Ex Dividend Date : 2024/06/24
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $112.88 | Up $0.02 | $112.88 | $112.88 | 1,490,500 |
| 03:59 PM | $112.86 | Down $0.00 | $112.89 | $112.83 | 14,000 |
| 03:58 PM | $112.87 | Down $ -0.06 | $112.92 | $112.85 | 12,100 |
| 03:57 PM | $112.92 | Up $0.09 | $112.92 | $112.82 | 18,400 |
| 03:56 PM | $112.83 | Down $ -0.14 | $112.97 | $112.83 | 15,500 |
| 03:55 PM | $112.97 | Down $ -0.09 | $113.06 | $112.95 | 22,600 |
| 03:54 PM | $113.06 | Up $0.10 | $113.09 | $112.96 | 9,200 |
| 03:53 PM | $112.96 | Up $0.04 | $112.96 | $112.92 | 3,200 |
| 03:52 PM | $112.92 | Up $0.05 | $112.95 | $112.89 | 7,200 |
| 03:51 PM | $112.87 | Down $ -0.08 | $112.95 | $112.86 | 8,800 |
| 03:50 PM | $112.95 | Down $ -0.05 | $113.03 | $112.95 | 10,700 |
| 03:49 PM | $113.00 | Down $ -0.01 | $113.03 | $113.00 | 3,700 |
| 03:48 PM | $113.01 | Up $0.01 | $113.02 | $113.00 | 2,400 |
| 03:47 PM | $113.00 | Down $ -0.02 | $113.01 | $112.98 | 4,200 |
| 03:46 PM | $113.02 | Up $0.05 | $113.03 | $112.98 | 3,400 |
| 03:45 PM | $112.97 | Down $ -0.01 | $113.01 | $112.97 | 2,000 |
| 03:44 PM | $112.98 | Down $ -0.03 | $113.01 | $112.98 | 3,900 |
| 03:43 PM | $113.01 | Up $0.06 | $113.01 | $112.95 | 5,900 |
| 03:42 PM | $112.95 | Down $ -0.04 | $112.99 | $112.95 | 2,100 |
| 03:41 PM | $112.99 | Up $0.04 | $113.00 | $112.94 | 3,800 |
| 03:40 PM | $112.95 | Down $ -0.01 | $112.97 | $112.95 | 1,700 |
| 03:39 PM | $112.96 | Up $0.00 | $112.98 | $112.95 | 4,300 |
| 03:38 PM | $112.96 | Down $ -0.05 | $113.01 | $112.94 | 3,400 |
| 03:37 PM | $113.01 | Down $ -0.02 | $113.01 | $113.01 | 100 |
| 03:36 PM | $113.03 | Up $0.01 | $113.04 | $113.01 | 2,000 |
| 03:35 PM | $113.02 | Down $ -0.07 | $113.07 | $113.02 | 1,100 |
| 03:34 PM | $113.09 | Up $0.03 | $113.13 | $113.07 | 12,600 |
| 03:33 PM | $113.06 | Down $ -0.02 | $113.08 | $113.06 | 1,300 |
| 03:32 PM | $113.08 | Up $0.00 | $113.08 | $113.06 | 2,500 |
| 03:31 PM | $113.08 | Down $ -0.04 | $113.12 | $113.08 | 1,400 |
| 03:30 PM | $113.12 | Up $0.02 | $113.13 | $113.12 | 2,100 |
| 03:29 PM | $113.10 | Down $ -0.05 | $113.15 | $113.09 | 2,100 |
| 03:28 PM | $113.15 | Up $0.04 | $113.15 | $113.11 | 2,400 |
| 03:27 PM | $113.11 | Up $0.03 | $113.12 | $113.09 | 1,700 |
| 03:26 PM | $113.08 | Down $ -0.04 | $113.11 | $113.08 | 900 |
| 03:25 PM | $113.12 | Down $ -0.01 | $113.14 | $113.11 | 1,100 |
| 03:24 PM | $113.13 | Up $0.09 | $113.14 | $113.04 | 5,200 |
| 03:22 PM | $113.04 | Down $ -0.01 | $113.04 | $113.04 | 100 |
| 03:22 PM | $113.04 | Up $0.00 | $113.04 | $113.04 | 0 |
| 03:21 PM | $113.05 | Up $0.00 | $113.07 | $113.04 | 1,500 |
| 03:20 PM | $113.05 | Up $0.01 | $113.06 | $113.04 | 3,300 |
| 03:19 PM | $113.04 | Down $ -0.02 | $113.07 | $113.04 | 5,100 |
| 03:18 PM | $113.07 | Up $0.00 | $113.07 | $113.06 | 1,200 |
| 03:17 PM | $113.07 | Up $0.00 | $113.07 | $113.06 | 900 |
| 03:16 PM | $113.06 | Down $ -0.01 | $113.08 | $113.06 | 3,900 |
| 03:15 PM | $113.07 | Down $ -0.02 | $113.08 | $113.07 | 600 |
| 03:13 PM | $113.09 | Down $ -0.01 | $113.10 | $113.09 | 700 |
| 03:13 PM | $113.09 | Up $0.00 | $113.10 | $113.09 | 0 |
| 03:12 PM | $113.10 | Up $0.04 | $113.10 | $113.08 | 1,300 |
| 03:11 PM | $113.06 | Down $ -0.02 | $113.06 | $113.06 | 400 |
| 03:10 PM | $113.08 | Up $0.00 | $113.08 | $113.08 | 500 |
| 03:09 PM | $113.08 | Up $0.00 | $113.09 | $113.08 | 200 |
| 03:08 PM | $113.08 | Down $ -0.02 | $113.09 | $113.08 | 600 |
| 03:07 PM | $113.09 | Up $0.03 | $113.09 | $113.06 | 3,200 |
| 03:06 PM | $113.06 | Down $ -0.02 | $113.08 | $113.06 | 900 |
| 03:05 PM | $113.08 | Down $ -0.01 | $113.08 | $113.07 | 1,600 |
| 03:04 PM | $113.09 | Down $ -0.03 | $113.11 | $113.09 | 3,800 |
| 03:03 PM | $113.12 | Down $ -0.03 | $113.13 | $113.10 | 1,600 |
| 03:02 PM | $113.15 | Up $0.00 | $113.15 | $113.15 | 500 |
| 02:57 PM | $113.15 | Down $ -0.04 | $113.16 | $113.12 | 1,200 |
| 02:57 PM | $113.15 | Up $0.00 | $113.16 | $113.12 | 0 |
| 02:57 PM | $113.15 | Up $0.00 | $113.16 | $113.12 | 0 |
| 02:57 PM | $113.15 | Up $0.00 | $113.16 | $113.12 | 0 |
| 02:57 PM | $113.15 | Up $0.00 | $113.16 | $113.12 | 0 |
| 02:56 PM | $113.19 | Up $0.06 | $113.19 | $113.14 | 1,600 |
| 02:55 PM | $113.13 | Down $ -0.04 | $113.14 | $113.11 | 1,800 |
| 02:54 PM | $113.17 | Down $ -0.02 | $113.17 | $113.17 | 100 |
| 02:53 PM | $113.19 | Up $0.07 | $113.20 | $113.14 | 2,300 |
| 02:52 PM | $113.12 | Up $0.00 | $113.12 | $113.12 | 100 |
| 02:51 PM | $113.12 | Down $ -0.03 | $113.13 | $113.12 | 1,500 |
| 02:50 PM | $113.15 | Up $0.04 | $113.15 | $113.11 | 500 |
| 02:49 PM | $113.11 | Down $ -0.05 | $113.16 | $113.10 | 3,500 |
| 02:48 PM | $113.16 | Down $ -0.07 | $113.23 | $113.13 | 4,000 |
| 02:47 PM | $113.23 | Up $0.03 | $113.23 | $113.21 | 900 |
| 02:46 PM | $113.20 | Up $0.03 | $113.20 | $113.20 | 700 |
| 02:45 PM | $113.17 | Down $ -0.05 | $113.20 | $113.17 | 900 |
| 02:44 PM | $113.22 | Up $0.02 | $113.22 | $113.20 | 800 |
| 02:43 PM | $113.20 | Down $ -0.05 | $113.26 | $113.20 | 700 |
| 02:42 PM | $113.25 | Up $0.02 | $113.25 | $113.23 | 800 |
| 02:41 PM | $113.23 | Up $0.00 | $113.23 | $113.22 | 200 |
| 02:40 PM | $113.23 | Up $0.01 | $113.23 | $113.23 | 500 |
| 02:39 PM | $113.22 | Up $0.00 | $113.25 | $113.22 | 1,100 |
| 02:37 PM | $113.22 | Down $ -0.04 | $113.24 | $113.22 | 300 |
| 02:37 PM | $113.22 | Up $0.00 | $113.24 | $113.22 | 0 |
| 02:36 PM | $113.26 | Down $ -0.03 | $113.28 | $113.26 | 900 |
| 02:35 PM | $113.29 | Up $0.06 | $113.30 | $113.25 | 2,300 |
| 02:33 PM | $113.23 | Down $ -0.02 | $113.26 | $113.23 | 1,600 |
| 02:33 PM | $113.23 | Up $0.00 | $113.26 | $113.23 | 0 |
| 02:32 PM | $113.25 | Up $0.03 | $113.25 | $113.25 | 200 |
| 02:31 PM | $113.22 | Down $ -0.02 | $113.25 | $113.22 | 1,900 |
| 02:29 PM | $113.24 | Up $0.01 | $113.25 | $113.23 | 1,300 |
| 02:29 PM | $113.24 | Up $0.00 | $113.25 | $113.23 | 0 |
| 02:28 PM | $113.23 | Down $ -0.01 | $113.23 | $113.23 | 100 |
| 02:27 PM | $113.24 | Up $0.01 | $113.24 | $113.24 | 100 |
| 02:26 PM | $113.23 | Down $ -0.03 | $113.23 | $113.23 | 500 |
| 02:25 PM | $113.26 | Down $ -0.02 | $113.26 | $113.24 | 700 |
| 02:24 PM | $113.28 | Up $0.02 | $113.29 | $113.26 | 900 |
| 02:22 PM | $113.26 | Up $0.03 | $113.26 | $113.26 | 100 |
| 02:22 PM | $113.26 | Up $0.00 | $113.26 | $113.26 | 0 |
| 02:21 PM | $113.23 | Up $0.02 | $113.25 | $113.19 | 2,900 |
| 02:20 PM | $113.21 | Up $0.04 | $113.21 | $113.19 | 3,000 |
| 02:19 PM | $113.17 | Up $0.02 | $113.17 | $113.17 | 600 |
| 02:18 PM | $113.15 | Up $0.02 | $113.16 | $113.15 | 800 |
| 02:16 PM | $113.13 | Up $0.02 | $113.15 | $113.12 | 2,100 |
| 02:16 PM | $113.13 | Up $0.00 | $113.15 | $113.12 | 0 |
| 02:14 PM | $113.11 | Down $ -0.01 | $113.12 | $113.10 | 1,400 |
| 02:14 PM | $113.11 | Up $0.00 | $113.12 | $113.10 | 0 |
| 02:13 PM | $113.12 | Down $ -0.01 | $113.12 | $113.12 | 500 |
| 02:12 PM | $113.13 | Down $ -0.02 | $113.14 | $113.13 | 800 |
| 02:11 PM | $113.15 | Up $0.01 | $113.16 | $113.15 | 400 |
| 02:09 PM | $113.14 | Up $0.01 | $113.14 | $113.12 | 1,000 |
| 02:09 PM | $113.14 | Up $0.00 | $113.14 | $113.12 | 0 |
| 02:08 PM | $113.13 | Up $0.00 | $113.13 | $113.13 | 100 |
| 02:07 PM | $113.13 | Down $ -0.02 | $113.13 | $113.13 | 100 |
| 02:05 PM | $113.15 | Up $0.05 | $113.15 | $113.10 | 1,400 |
| 02:05 PM | $113.15 | Up $0.00 | $113.15 | $113.10 | 0 |
| 02:04 PM | $113.10 | Up $0.00 | $113.10 | $113.10 | 400 |
| 02:03 PM | $113.10 | Up $0.00 | $113.10 | $113.07 | 2,400 |
| 02:00 PM | $113.10 | Up $0.00 | $113.13 | $113.10 | 2,100 |
| 02:00 PM | $113.10 | Up $0.00 | $113.13 | $113.10 | 0 |
| 02:00 PM | $113.10 | Up $0.00 | $113.13 | $113.10 | 0 |
| 01:59 PM | $113.10 | Down $ -0.04 | $113.13 | $113.10 | 700 |
| 01:58 PM | $113.14 | Down $ -0.06 | $113.20 | $113.14 | 1,000 |
| 01:56 PM | $113.20 | Up $0.02 | $113.20 | $113.20 | 100 |
| 01:56 PM | $113.20 | Up $0.00 | $113.20 | $113.20 | 0 |
| 01:55 PM | $113.18 | Down $ -0.02 | $113.18 | $113.18 | 200 |
| 01:54 PM | $113.20 | Down $ -0.01 | $113.21 | $113.18 | 900 |
| 01:52 PM | $113.21 | Up $0.05 | $113.21 | $113.19 | 1,700 |
| 01:52 PM | $113.21 | Up $0.00 | $113.21 | $113.19 | 0 |
| 01:50 PM | $113.16 | Up $0.06 | $113.17 | $113.12 | 1,800 |
| 01:50 PM | $113.16 | Up $0.00 | $113.17 | $113.12 | 0 |
| 01:49 PM | $113.10 | Up $0.00 | $113.11 | $113.08 | 300 |
| 01:48 PM | $113.10 | Down $ -0.03 | $113.11 | $113.09 | 2,400 |
| 01:47 PM | $113.13 | Up $0.00 | $113.14 | $113.12 | 2,300 |
| 01:46 PM | $113.13 | Up $0.00 | $113.13 | $113.13 | 100 |
| 01:44 PM | $113.13 | Up $0.01 | $113.13 | $113.09 | 1,900 |
| 01:44 PM | $113.13 | Up $0.00 | $113.13 | $113.09 | 0 |
| 01:43 PM | $113.12 | Down $ -0.03 | $113.17 | $113.12 | 3,600 |
| 01:39 PM | $113.15 | Up $0.00 | $113.15 | $113.15 | 100 |
| 01:39 PM | $113.15 | Up $0.00 | $113.15 | $113.15 | 0 |
| 01:39 PM | $113.15 | Up $0.00 | $113.15 | $113.15 | 0 |
| 01:39 PM | $113.15 | Up $0.00 | $113.15 | $113.15 | 0 |
| 01:38 PM | $113.15 | Up $0.02 | $113.15 | $113.13 | 1,100 |
| 01:37 PM | $113.13 | Down $ -0.01 | $113.14 | $113.12 | 1,700 |
| 01:35 PM | $113.14 | Down $ -0.02 | $113.14 | $113.12 | 1,500 |
| 01:35 PM | $113.14 | Up $0.00 | $113.14 | $113.12 | 0 |
| 01:34 PM | $113.16 | Up $0.05 | $113.17 | $113.11 | 1,400 |
| 01:33 PM | $113.11 | Down $ -0.09 | $113.13 | $113.11 | 400 |
| 01:31 PM | $113.20 | Down $ -0.01 | $113.22 | $113.20 | 1,000 |
| 01:31 PM | $113.20 | Up $0.00 | $113.22 | $113.20 | 0 |
| 01:29 PM | $113.21 | Down $ -0.02 | $113.21 | $113.21 | 100 |
| 01:29 PM | $113.21 | Up $0.00 | $113.21 | $113.21 | 0 |
| 01:27 PM | $113.23 | Down $ -0.01 | $113.23 | $113.21 | 700 |
| 01:27 PM | $113.23 | Up $0.00 | $113.23 | $113.21 | 0 |
| 01:26 PM | $113.24 | Down $ -0.04 | $113.26 | $113.24 | 700 |
| 01:25 PM | $113.28 | Up $0.00 | $113.28 | $113.28 | 500 |
| 01:23 PM | $113.28 | Down $ -0.08 | $113.36 | $113.28 | 2,400 |
| 01:23 PM | $113.28 | Up $0.00 | $113.36 | $113.28 | 0 |
| 01:22 PM | $113.36 | Up $0.02 | $113.36 | $113.36 | 800 |
| 01:18 PM | $113.34 | Down $ -0.03 | $113.36 | $113.33 | 1,200 |
| 01:18 PM | $113.34 | Up $0.00 | $113.36 | $113.33 | 0 |
| 01:18 PM | $113.34 | Up $0.00 | $113.36 | $113.33 | 0 |
| 01:18 PM | $113.34 | Up $0.00 | $113.36 | $113.33 | 0 |
| 01:17 PM | $113.37 | Down $ -0.02 | $113.40 | $113.37 | 800 |
| 01:16 PM | $113.39 | Up $0.04 | $113.39 | $113.36 | 1,600 |
| 01:15 PM | $113.35 | Up $0.02 | $113.35 | $113.34 | 1,000 |
| 01:13 PM | $113.33 | Down $ -0.01 | $113.34 | $113.32 | 2,600 |
| 01:13 PM | $113.33 | Up $0.00 | $113.34 | $113.32 | 0 |
| 01:12 PM | $113.34 | Up $0.02 | $113.34 | $113.31 | 4,400 |
| 01:10 PM | $113.32 | Up $0.00 | $113.32 | $113.32 | 200 |
| 01:10 PM | $113.32 | Up $0.00 | $113.32 | $113.32 | 0 |
| 01:09 PM | $113.32 | Up $0.00 | $113.32 | $113.31 | 200 |
| 01:08 PM | $113.32 | Up $0.01 | $113.32 | $113.29 | 1,800 |
| 01:07 PM | $113.31 | Up $0.04 | $113.31 | $113.28 | 600 |
| 01:06 PM | $113.27 | Up $0.01 | $113.27 | $113.25 | 1,000 |
| 01:05 PM | $113.26 | Up $0.00 | $113.26 | $113.25 | 1,300 |
| 01:02 PM | $113.26 | Up $0.01 | $113.26 | $113.23 | 1,700 |
| 01:02 PM | $113.26 | Up $0.00 | $113.26 | $113.23 | 0 |
| 01:02 PM | $113.26 | Up $0.00 | $113.26 | $113.23 | 0 |
| 01:01 PM | $113.25 | Up $0.02 | $113.26 | $113.23 | 1,700 |
| 01:00 PM | $113.23 | Down $ -0.11 | $113.33 | $113.23 | 1,500 |
| 12:59 PM | $113.34 | Down $ -0.02 | $113.34 | $113.33 | 1,000 |
| 12:56 PM | $113.36 | Down $ -0.07 | $113.41 | $113.36 | 800 |
| 12:56 PM | $113.36 | Up $0.00 | $113.41 | $113.36 | 0 |
| 12:56 PM | $113.36 | Up $0.00 | $113.41 | $113.36 | 0 |
| 12:55 PM | $113.43 | Down $ -0.02 | $113.43 | $113.43 | 200 |
| 12:54 PM | $113.45 | Down $ -0.06 | $113.48 | $113.45 | 400 |
| 12:52 PM | $113.51 | Down $ -0.01 | $113.51 | $113.51 | 100 |
| 12:52 PM | $113.51 | Up $0.00 | $113.51 | $113.51 | 0 |
| 12:51 PM | $113.52 | Up $0.02 | $113.53 | $113.52 | 1,500 |
| 12:49 PM | $113.50 | Down $ -0.02 | $113.50 | $113.50 | 100 |
| 12:49 PM | $113.50 | Up $0.00 | $113.50 | $113.50 | 0 |
| 12:48 PM | $113.52 | Down $ -0.06 | $113.56 | $113.52 | 900 |
| 12:46 PM | $113.58 | Down $ -0.02 | $113.60 | $113.58 | 1,000 |
| 12:46 PM | $113.58 | Up $0.00 | $113.60 | $113.58 | 0 |
| 12:45 PM | $113.60 | Up $0.02 | $113.60 | $113.55 | 13,200 |
| 12:44 PM | $113.58 | Down $ -0.02 | $113.60 | $113.58 | 1,800 |
| 12:43 PM | $113.60 | Down $ -0.01 | $113.61 | $113.60 | 1,000 |
| 12:42 PM | $113.61 | Down $ -0.03 | $113.65 | $113.60 | 900 |
| 12:41 PM | $113.64 | Up $0.04 | $113.64 | $113.61 | 2,600 |
| 12:40 PM | $113.60 | Up $0.00 | $113.60 | $113.60 | 1,100 |
| 12:39 PM | $113.60 | Down $ -0.01 | $113.61 | $113.60 | 2,600 |
| 12:37 PM | $113.61 | Up $0.03 | $113.61 | $113.59 | 1,700 |
| 12:37 PM | $113.61 | Up $0.00 | $113.61 | $113.59 | 0 |
| 12:36 PM | $113.58 | Down $ -0.02 | $113.58 | $113.58 | 100 |
| 12:35 PM | $113.60 | Up $0.00 | $113.60 | $113.58 | 400 |
| 12:33 PM | $113.60 | Up $0.01 | $113.60 | $113.57 | 1,500 |
| 12:33 PM | $113.60 | Up $0.00 | $113.60 | $113.57 | 0 |
| 12:32 PM | $113.59 | Down $ -0.01 | $113.59 | $113.59 | 100 |
| 12:29 PM | $113.60 | Up $0.00 | $113.60 | $113.60 | 100 |
| 12:29 PM | $113.60 | Up $0.00 | $113.60 | $113.60 | 0 |
| 12:29 PM | $113.60 | Up $0.00 | $113.60 | $113.60 | 0 |
| 12:28 PM | $113.60 | Up $0.01 | $113.60 | $113.60 | 200 |
| 12:27 PM | $113.59 | Up $0.02 | $113.60 | $113.55 | 3,200 |
| 12:26 PM | $113.57 | Down $ -0.02 | $113.57 | $113.57 | 200 |
| 12:25 PM | $113.59 | Up $0.00 | $113.61 | $113.59 | 1,100 |
| 12:21 PM | $113.59 | Up $0.05 | $113.59 | $113.54 | 1,000 |
| 12:21 PM | $113.59 | Up $0.00 | $113.59 | $113.54 | 0 |
| 12:21 PM | $113.59 | Up $0.00 | $113.59 | $113.54 | 0 |
| 12:21 PM | $113.59 | Up $0.00 | $113.59 | $113.54 | 0 |
| 12:20 PM | $113.54 | Down $ -0.04 | $113.57 | $113.54 | 600 |
| 12:19 PM | $113.58 | Up $0.02 | $113.59 | $113.58 | 500 |
| 12:18 PM | $113.56 | Up $0.01 | $113.56 | $113.56 | 300 |
| 12:17 PM | $113.55 | Up $0.01 | $113.55 | $113.55 | 900 |
| 12:16 PM | $113.54 | Down $ -0.01 | $113.54 | $113.53 | 200 |
| 12:14 PM | $113.55 | Down $ -0.02 | $113.57 | $113.54 | 800 |
| 12:14 PM | $113.55 | Up $0.00 | $113.57 | $113.54 | 0 |
| 12:13 PM | $113.57 | Up $0.03 | $113.58 | $113.51 | 1,800 |
| 12:12 PM | $113.54 | Up $0.00 | $113.55 | $113.46 | 9,000 |
| 12:11 PM | $113.54 | Up $0.00 | $113.56 | $113.51 | 4,900 |
| 12:06 PM | $113.54 | Down $ -0.02 | $113.54 | $113.50 | 1,900 |
| 12:06 PM | $113.54 | Up $0.00 | $113.54 | $113.50 | 0 |
| 12:06 PM | $113.54 | Up $0.00 | $113.54 | $113.50 | 0 |
| 12:06 PM | $113.54 | Up $0.00 | $113.54 | $113.50 | 0 |
| 12:06 PM | $113.54 | Up $0.00 | $113.54 | $113.50 | 0 |
| 12:05 PM | $113.56 | Up $0.01 | $113.56 | $113.52 | 900 |
| 12:04 PM | $113.55 | Down $ -0.01 | $113.55 | $113.55 | 200 |
| 12:03 PM | $113.56 | Down $ -0.05 | $113.60 | $113.56 | 1,100 |
| 12:02 PM | $113.61 | Up $0.02 | $113.61 | $113.59 | 3,100 |
| 12:00 PM | $113.59 | Down $ -0.01 | $113.61 | $113.56 | 400 |
| 12:00 PM | $113.59 | Up $0.00 | $113.61 | $113.56 | 0 |
| 11:59 AM | $113.60 | Up $0.01 | $113.61 | $113.58 | 1,800 |
| 11:58 AM | $113.59 | Up $0.00 | $113.59 | $113.59 | 200 |
| 11:57 AM | $113.59 | Down $ -0.02 | $113.61 | $113.59 | 200 |
| 11:55 AM | $113.61 | Up $0.02 | $113.61 | $113.57 | 500 |
| 11:55 AM | $113.61 | Up $0.00 | $113.61 | $113.57 | 0 |
| 11:54 AM | $113.59 | Up $0.00 | $113.59 | $113.58 | 800 |
| 11:53 AM | $113.59 | Down $ -0.02 | $113.61 | $113.59 | 800 |
| 11:52 AM | $113.61 | Up $0.08 | $113.61 | $113.55 | 2,100 |
| 11:51 AM | $113.54 | Down $ -0.01 | $113.54 | $113.54 | 400 |
| 11:49 AM | $113.54 | Down $ -0.01 | $113.54 | $113.53 | 700 |
| 11:49 AM | $113.54 | Up $0.00 | $113.54 | $113.53 | 0 |
| 11:48 AM | $113.55 | Down $ -0.03 | $113.55 | $113.55 | 200 |
| 11:46 AM | $113.58 | Up $0.03 | $113.58 | $113.53 | 1,600 |
| 11:46 AM | $113.58 | Up $0.00 | $113.58 | $113.53 | 0 |
| 11:45 AM | $113.55 | Down $ -0.04 | $113.55 | $113.55 | 100 |
| 11:44 AM | $113.59 | Down $ -0.01 | $113.59 | $113.59 | 300 |
| 11:43 AM | $113.60 | Up $0.02 | $113.60 | $113.60 | 600 |
| 11:42 AM | $113.58 | Up $0.04 | $113.58 | $113.56 | 1,900 |
| 11:41 AM | $113.54 | Down $ -0.06 | $113.59 | $113.54 | 2,600 |
| 11:40 AM | $113.61 | Up $0.01 | $113.61 | $113.61 | 200 |
| 11:36 AM | $113.60 | Up $0.00 | $113.62 | $113.58 | 1,300 |
| 11:36 AM | $113.60 | Up $0.00 | $113.62 | $113.58 | 0 |
| 11:36 AM | $113.60 | Up $0.00 | $113.62 | $113.58 | 0 |
| 11:36 AM | $113.60 | Up $0.00 | $113.62 | $113.58 | 0 |
| 11:35 AM | $113.60 | Up $0.00 | $113.60 | $113.57 | 1,200 |
| 11:34 AM | $113.60 | Up $0.03 | $113.60 | $113.59 | 3,200 |
| 11:33 AM | $113.57 | Up $0.00 | $113.57 | $113.57 | 400 |
| 11:32 AM | $113.57 | Up $0.02 | $113.57 | $113.56 | 1,700 |
| 11:31 AM | $113.55 | Up $0.00 | $113.55 | $113.55 | 100 |
| 11:30 AM | $113.55 | Up $0.00 | $113.55 | $113.53 | 600 |
| 11:29 AM | $113.55 | Up $0.00 | $113.55 | $113.50 | 2,500 |
| 11:28 AM | $113.55 | Up $0.05 | $113.55 | $113.50 | 800 |
| 11:27 AM | $113.50 | Up $0.02 | $113.50 | $113.47 | 1,400 |
| 11:26 AM | $113.48 | Up $0.00 | $113.48 | $113.42 | 2,600 |
| 11:25 AM | $113.48 | Down $ -0.03 | $113.48 | $113.48 | 400 |
| 11:24 AM | $113.51 | Down $ -0.04 | $113.52 | $113.51 | 400 |
| 11:23 AM | $113.55 | Down $ -0.03 | $113.61 | $113.55 | 2,000 |
| 11:22 AM | $113.58 | Up $0.00 | $113.59 | $113.58 | 1,100 |
| 11:21 AM | $113.58 | Up $0.02 | $113.58 | $113.54 | 1,800 |
| 11:20 AM | $113.56 | Down $ -0.05 | $113.56 | $113.51 | 1,600 |
| 11:19 AM | $113.61 | Down $ -0.06 | $113.65 | $113.60 | 3,600 |
| 11:18 AM | $113.67 | Down $ -0.02 | $113.67 | $113.67 | 400 |
| 11:17 AM | $113.69 | Up $0.03 | $113.71 | $113.67 | 3,600 |
| 11:15 AM | $113.66 | Up $0.06 | $113.68 | $113.61 | 1,500 |
| 11:15 AM | $113.66 | Up $0.00 | $113.68 | $113.61 | 0 |
| 11:13 AM | $113.60 | Up $0.01 | $113.60 | $113.55 | 2,500 |
| 11:13 AM | $113.60 | Up $0.00 | $113.60 | $113.55 | 0 |
| 11:12 AM | $113.59 | Down $ -0.04 | $113.59 | $113.59 | 900 |
| 11:11 AM | $113.63 | Down $ -0.04 | $113.65 | $113.63 | 1,100 |
| 11:10 AM | $113.67 | Up $0.10 | $113.67 | $113.58 | 1,100 |
| 11:09 AM | $113.57 | Up $0.00 | $113.57 | $113.54 | 1,800 |
| 11:08 AM | $113.57 | Up $0.07 | $113.57 | $113.52 | 1,100 |
| 11:07 AM | $113.50 | Up $0.00 | $113.50 | $113.50 | 100 |
| 11:06 AM | $113.50 | Up $0.05 | $113.50 | $113.45 | 2,500 |
| 11:05 AM | $113.45 | Down $ -0.02 | $113.46 | $113.42 | 2,800 |
| 11:04 AM | $113.47 | Up $0.00 | $113.48 | $113.47 | 1,400 |
| 11:03 AM | $113.47 | Down $0.00 | $113.47 | $113.47 | 300 |
| 11:02 AM | $113.47 | Up $0.01 | $113.48 | $113.45 | 4,400 |
| 11:01 AM | $113.46 | Up $0.01 | $113.46 | $113.46 | 100 |
| 11:00 AM | $113.45 | Down $ -0.05 | $113.51 | $113.45 | 1,000 |
| 10:59 AM | $113.50 | Down $ -0.10 | $113.55 | $113.50 | 1,600 |
| 10:57 AM | $113.60 | Up $0.03 | $113.61 | $113.57 | 2,200 |
| 10:57 AM | $113.60 | Up $0.00 | $113.61 | $113.57 | 0 |
| 10:56 AM | $113.57 | Down $ -0.06 | $113.59 | $113.57 | 1,200 |
| 10:55 AM | $113.63 | Up $0.00 | $113.63 | $113.63 | 100 |
| 10:54 AM | $113.63 | Down $ -0.03 | $113.63 | $113.63 | 400 |
| 10:53 AM | $113.66 | Up $0.02 | $113.67 | $113.64 | 1,200 |
| 10:52 AM | $113.64 | Down $ -0.01 | $113.64 | $113.64 | 100 |
| 10:51 AM | $113.65 | Up $0.04 | $113.65 | $113.63 | 600 |
| 10:50 AM | $113.61 | Down $ -0.02 | $113.61 | $113.60 | 200 |
| 10:49 AM | $113.63 | Down $ -0.03 | $113.67 | $113.63 | 900 |
| 10:48 AM | $113.66 | Up $0.04 | $113.66 | $113.62 | 1,600 |
| 10:47 AM | $113.62 | Up $0.05 | $113.62 | $113.59 | 1,600 |
| 10:46 AM | $113.57 | Up $0.00 | $113.57 | $113.57 | 500 |
| 10:45 AM | $113.57 | Up $0.00 | $113.57 | $113.56 | 600 |
| 10:44 AM | $113.57 | Down $ -0.02 | $113.58 | $113.56 | 900 |
| 10:43 AM | $113.59 | Down $ -0.02 | $113.62 | $113.59 | 1,500 |
| 10:42 AM | $113.61 | Up $0.06 | $113.61 | $113.57 | 900 |
| 10:41 AM | $113.55 | Down $ -0.05 | $113.60 | $113.55 | 800 |
| 10:40 AM | $113.60 | Down $ -0.03 | $113.63 | $113.54 | 6,300 |
| 10:37 AM | $113.63 | Up $0.01 | $113.63 | $113.63 | 100 |
| 10:37 AM | $113.63 | Up $0.00 | $113.63 | $113.63 | 0 |
| 10:37 AM | $113.63 | Up $0.00 | $113.63 | $113.63 | 0 |
| 10:36 AM | $113.62 | Down $ -0.02 | $113.66 | $113.62 | 1,500 |
| 10:35 AM | $113.64 | Down $ -0.04 | $113.68 | $113.64 | 1,200 |
| 10:34 AM | $113.68 | Up $0.04 | $113.68 | $113.65 | 1,000 |
| 10:33 AM | $113.64 | Up $0.05 | $113.64 | $113.61 | 800 |
| 10:31 AM | $113.59 | Up $0.00 | $113.62 | $113.59 | 1,300 |
| 10:31 AM | $113.59 | Up $0.00 | $113.62 | $113.59 | 0 |
| 10:29 AM | $113.59 | Up $0.02 | $113.59 | $113.57 | 1,100 |
| 10:29 AM | $113.59 | Up $0.00 | $113.59 | $113.57 | 0 |
| 10:27 AM | $113.57 | Down $ -0.03 | $113.61 | $113.55 | 5,800 |
| 10:27 AM | $113.57 | Up $0.00 | $113.61 | $113.55 | 0 |
| 10:26 AM | $113.60 | Up $0.00 | $113.60 | $113.57 | 1,400 |
| 10:25 AM | $113.60 | Up $0.05 | $113.60 | $113.58 | 400 |
| 10:24 AM | $113.55 | Up $0.10 | $113.55 | $113.45 | 2,200 |
| 10:23 AM | $113.45 | Down $ -0.21 | $113.64 | $113.44 | 4,100 |
| 10:22 AM | $113.66 | Up $0.01 | $113.66 | $113.63 | 1,100 |
| 10:21 AM | $113.65 | Down $ -0.05 | $113.71 | $113.64 | 6,000 |
| 10:20 AM | $113.70 | Up $0.05 | $113.70 | $113.62 | 2,700 |
| 10:19 AM | $113.65 | Up $0.04 | $113.65 | $113.57 | 2,300 |
| 10:18 AM | $113.62 | Up $0.08 | $113.75 | $113.50 | 9,600 |
| 10:17 AM | $113.53 | Up $0.11 | $113.53 | $113.38 | 4,900 |
| 10:16 AM | $113.42 | Down $ -0.03 | $113.43 | $113.39 | 1,900 |
| 10:15 AM | $113.45 | Up $0.02 | $113.46 | $113.45 | 500 |
| 10:14 AM | $113.43 | Up $0.03 | $113.48 | $113.43 | 2,300 |
| 10:13 AM | $113.40 | Down $ -0.09 | $113.47 | $113.40 | 1,000 |
| 10:12 AM | $113.49 | Down $ -0.01 | $113.49 | $113.47 | 600 |
| 10:11 AM | $113.50 | Up $0.02 | $113.50 | $113.46 | 900 |
| 10:10 AM | $113.48 | Down $ -0.01 | $113.52 | $113.45 | 3,000 |
| 10:09 AM | $113.49 | Up $0.08 | $113.49 | $113.41 | 1,900 |
| 10:08 AM | $113.41 | Up $0.08 | $113.49 | $113.32 | 6,900 |
| 10:07 AM | $113.33 | Down $0.00 | $113.34 | $113.30 | 2,400 |
| 10:06 AM | $113.34 | Up $0.02 | $113.35 | $113.30 | 3,800 |
| 10:05 AM | $113.32 | Down $ -0.06 | $113.38 | $113.31 | 1,000 |
| 10:04 AM | $113.38 | Up $0.00 | $113.38 | $113.38 | 400 |
| 10:03 AM | $113.37 | Down $ -0.04 | $113.41 | $113.37 | 700 |
| 10:02 AM | $113.41 | Down $ -0.04 | $113.44 | $113.40 | 1,000 |
| 10:01 AM | $113.45 | Up $0.03 | $113.45 | $113.43 | 600 |
| 10:00 AM | $113.42 | Up $0.08 | $113.42 | $113.32 | 2,100 |
| 09:59 AM | $113.34 | Down $ -0.08 | $113.41 | $113.34 | 2,400 |
| 09:58 AM | $113.42 | Down $ -0.06 | $113.50 | $113.42 | 1,500 |
| 09:57 AM | $113.48 | Up $0.00 | $113.49 | $113.48 | 200 |
| 09:56 AM | $113.48 | Up $0.02 | $113.48 | $113.46 | 300 |
| 09:55 AM | $113.46 | Down $ -0.03 | $113.46 | $113.46 | 100 |
| 09:54 AM | $113.49 | Up $0.09 | $113.49 | $113.40 | 900 |
| 09:53 AM | $113.40 | Down $ -0.02 | $113.43 | $113.40 | 700 |
| 09:52 AM | $113.42 | Down $ -0.06 | $113.48 | $113.42 | 300 |
| 09:51 AM | $113.48 | Up $0.01 | $113.51 | $113.45 | 2,300 |
| 09:50 AM | $113.47 | Down $ -0.18 | $113.62 | $113.45 | 2,000 |
| 09:49 AM | $113.65 | Down $ -0.10 | $113.75 | $113.65 | 1,000 |
| 09:48 AM | $113.75 | Up $0.04 | $113.75 | $113.71 | 800 |
| 09:47 AM | $113.71 | Down $ -0.09 | $113.77 | $113.67 | 2,500 |
| 09:46 AM | $113.80 | Up $0.02 | $113.80 | $113.79 | 500 |
| 09:45 AM | $113.78 | Down $ -0.11 | $113.87 | $113.77 | 2,000 |
| 09:44 AM | $113.89 | Up $0.07 | $113.89 | $113.84 | 1,800 |
| 09:42 AM | $113.82 | Up $0.01 | $113.82 | $113.77 | 300 |
| 09:42 AM | $113.82 | Up $0.00 | $113.82 | $113.77 | 0 |
| 09:41 AM | $113.81 | Up $0.00 | $113.81 | $113.75 | 600 |
| 09:40 AM | $113.81 | Down $ -0.05 | $113.81 | $113.81 | 100 |
| 09:39 AM | $113.86 | Up $0.01 | $113.86 | $113.86 | 100 |
| 09:38 AM | $113.85 | Up $0.01 | $113.85 | $113.85 | 100 |
| 09:37 AM | $113.84 | Up $0.08 | $113.84 | $113.84 | 100 |
| 09:36 AM | $113.76 | Down $ -0.10 | $113.93 | $113.75 | 2,600 |
| 09:35 AM | $113.86 | Up $0.18 | $113.86 | $113.71 | 1,500 |
| 09:34 AM | $113.68 | Down $ -0.02 | $113.73 | $113.65 | 2,000 |
| 09:33 AM | $113.70 | Up $0.07 | $113.70 | $113.63 | 1,700 |
| 09:31 AM | $113.63 | Down $ -0.04 | $113.81 | $113.63 | 1,300 |
| 09:31 AM | $113.63 | Up $0.00 | $113.81 | $113.63 | 0 |
| 09:30 AM | $113.67 | Up $0.02 | $113.89 | $113.66 | 6,400 |
| Previous close | $113.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $112.88 | $113.61 | $113.65 | $112.82 | 1,891,900 |
| 12/07/2024 | $113.65 | $113.79 | $114.05 | $113.57 | 648,700 |
| 11/07/2024 | $113.02 | $113.29 | $113.53 | $112.91 | 1,347,000 |
| 10/07/2024 | $113.37 | $112.67 | $113.44 | $112.64 | 1,726,700 |
| 09/07/2024 | $112.12 | $111.40 | $112.34 | $111.38 | 1,613,900 |
| 08/07/2024 | $110.45 | $110.34 | $110.49 | $110.15 | 2,034,000 |
| 05/07/2024 | $109.85 | $110.50 | $110.61 | $109.79 | 1,244,700 |
| 04/07/2024 | $110.94 | $110.54 | $111.00 | $110.51 | 419,500 |
| 03/07/2024 | $110.22 | $110.05 | $110.38 | $109.92 | 4,208,200 |
| 02/07/2024 | $109.22 | $108.19 | $109.22 | $108.17 | 4,148,700 |
| 28/06/2024 | $108.51 | $109.23 | $109.30 | $108.40 | 1,712,700 |
| 27/06/2024 | $108.90 | $109.19 | $109.27 | $108.80 | 963,300 |
| 26/06/2024 | $108.40 | $107.57 | $108.46 | $107.48 | 3,608,500 |
| 25/06/2024 | $108.55 | $107.61 | $108.84 | $107.51 | 2,223,900 |
| 24/06/2024 | $106.72 | $106.16 | $106.72 | $106.04 | 1,204,700 |
| 21/06/2024 | $106.39 | $106.99 | $107.06 | $106.06 | 4,269,800 |
| 20/06/2024 | $106.86 | $107.33 | $107.55 | $106.80 | 2,132,200 |
| 19/06/2024 | $106.93 | $107.24 | $107.51 | $106.87 | 1,095,700 |
| 18/06/2024 | $107.47 | $107.53 | $107.70 | $107.06 | 889,100 |
| 17/06/2024 | $106.21 | $105.85 | $106.37 | $105.59 | 2,445,800 |
| 14/06/2024 | $106.43 | $106.69 | $106.86 | $106.15 | 2,455,500 |
| 13/06/2024 | $107.77 | $108.12 | $108.35 | $107.25 | 2,148,100 |
| 12/06/2024 | $109.49 | $110.07 | $110.37 | $109.32 | 2,063,900 |
| 11/06/2024 | $116.34 | $116.59 | $116.99 | $116.10 | 2,237,600 |
| 10/06/2024 | $117.67 | $117.92 | $118.17 | $117.48 | 1,549,200 |
| 06/06/2024 | $118.03 | $117.44 | $118.47 | $117.15 | 1,185,900 |
| 05/06/2024 | $117.71 | $117.74 | $118.07 | $117.40 | 745,600 |
| 04/06/2024 | $118.17 | $117.86 | $118.63 | $117.80 | 1,465,000 |
| 03/06/2024 | $117.20 | $116.21 | $117.31 | $116.21 | 2,214,600 |
| 31/05/2024 | $116.49 | $115.58 | $116.59 | $115.04 | 1,582,300 |
Graphs are not available, please refer to the detailed table