Find a quote
Camden Property Trust
114.22 Up 0.00 (0.00 %)
Delayed : 2025/04/28 19:53:47
- Previous close $114.22
- Opening $113.68
- Today High $114.72
- Today Low $112.82
- Price Bid $113.63
- Price Ask $113.63
- 52 Weeks High $127.69
- 52 Weeks Low $98.00
- Size Bid 1
- Size Ask 1
- Volume 960,084
Fundamentals
- P/E Ratio : 76.15
- Earnings/Share : 8.03
- Dividends/Share : $1.05
- Current Div. Yield : 3.68
- Market Cap (M) : 12,427.04
- Shares Out (M) : 108.80
- Exchange : XNYS
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $114.22 | Down $ -0.01 | $114.22 | $114.19 | 134,243 |
| 03:59 PM | $114.23 | Down $ -0.21 | $114.42 | $114.18 | 8,599 |
| 03:58 PM | $114.44 | Down $ -0.05 | $114.51 | $114.43 | 7,557 |
| 03:57 PM | $114.49 | Up $0.12 | $114.49 | $114.37 | 6,354 |
| 03:56 PM | $114.37 | Up $0.00 | $114.46 | $114.36 | 4,156 |
| 03:55 PM | $114.37 | Up $0.14 | $114.41 | $114.20 | 4,066 |
| 03:54 PM | $114.23 | Down $ -0.01 | $114.30 | $114.23 | 2,338 |
| 03:53 PM | $114.24 | Up $0.05 | $114.27 | $114.17 | 2,036 |
| 03:52 PM | $114.19 | Up $0.05 | $114.24 | $114.13 | 1,584 |
| 03:51 PM | $114.14 | Down $ -0.11 | $114.20 | $114.14 | 1,005 |
| 03:50 PM | $114.25 | Up $0.09 | $114.26 | $114.19 | 2,271 |
| 03:49 PM | $114.16 | Up $0.01 | $114.26 | $114.16 | 3,208 |
| 03:48 PM | $114.15 | Down $ -0.07 | $114.16 | $114.15 | 500 |
| 03:47 PM | $114.22 | Up $0.04 | $114.22 | $114.15 | 1,894 |
| 03:46 PM | $114.18 | Up $0.03 | $114.19 | $114.03 | 17,555 |
| 03:45 PM | $114.16 | Up $0.06 | $114.19 | $114.09 | 1,800 |
| 03:44 PM | $114.10 | Up $0.14 | $114.10 | $113.96 | 2,254 |
| 03:43 PM | $113.96 | Up $0.00 | $113.96 | $113.93 | 600 |
| 03:42 PM | $113.96 | Down $ -0.01 | $113.96 | $113.91 | 300 |
| 03:41 PM | $113.97 | Down $0.00 | $113.97 | $113.97 | 212 |
| 03:40 PM | $113.97 | Down $ -0.03 | $113.97 | $113.97 | 100 |
| 03:39 PM | $114.00 | Up $0.07 | $114.00 | $113.99 | 728 |
| 03:38 PM | $113.93 | Down $ -0.02 | $114.01 | $113.93 | 400 |
| 03:37 PM | $113.95 | Up $0.03 | $113.95 | $113.93 | 300 |
| 03:36 PM | $113.92 | Up $0.00 | $113.97 | $113.89 | 1,047 |
| 03:35 PM | $113.92 | Down $ -0.03 | $113.92 | $113.65 | 15,224 |
| 03:34 PM | $113.95 | Down $ -0.08 | $113.96 | $113.93 | 700 |
| 03:33 PM | $114.02 | Up $0.05 | $114.02 | $113.98 | 610 |
| 03:32 PM | $113.97 | Down $ -0.06 | $113.97 | $113.97 | 100 |
| 03:31 PM | $114.03 | Up $0.01 | $114.03 | $113.96 | 1,200 |
| 03:30 PM | $114.02 | Down $ -0.06 | $114.07 | $113.99 | 849 |
| 03:29 PM | $114.08 | Down $ -0.03 | $114.11 | $114.08 | 700 |
| 03:28 PM | $114.12 | Up $0.11 | $114.14 | $114.04 | 1,013 |
| 03:27 PM | $114.00 | Down $ -0.06 | $114.00 | $114.00 | 100 |
| 03:26 PM | $114.06 | Up $0.04 | $114.07 | $114.03 | 300 |
| 03:25 PM | $114.02 | Up $0.01 | $114.02 | $113.98 | 575 |
| 03:24 PM | $114.01 | Up $0.08 | $114.01 | $113.96 | 957 |
| 03:23 PM | $113.94 | Down $ -0.02 | $113.94 | $113.92 | 600 |
| 03:22 PM | $113.95 | Up $0.04 | $113.95 | $113.91 | 789 |
| 03:21 PM | $113.91 | Up $0.03 | $113.91 | $113.91 | 100 |
| 03:20 PM | $113.88 | Up $0.08 | $113.88 | $113.78 | 1,780 |
| 03:19 PM | $113.80 | Down $ -0.05 | $113.87 | $113.80 | 1,004 |
| 03:18 PM | $113.85 | Up $0.04 | $113.87 | $113.85 | 1,288 |
| 03:17 PM | $113.81 | Down $ -0.05 | $113.81 | $113.81 | 195 |
| 03:16 PM | $113.86 | Up $0.02 | $113.86 | $113.83 | 508 |
| 03:15 PM | $113.84 | Up $0.02 | $113.84 | $113.75 | 604 |
| 03:14 PM | $113.82 | Up $0.08 | $113.82 | $113.80 | 647 |
| 03:13 PM | $113.74 | Up $0.00 | $113.80 | $113.74 | 400 |
| 03:12 PM | $113.74 | Down $ -0.01 | $113.80 | $113.74 | 602 |
| 03:11 PM | $113.75 | Down $ -0.04 | $113.82 | $113.74 | 1,122 |
| 03:10 PM | $113.79 | Down $ -0.01 | $113.83 | $113.79 | 300 |
| 03:09 PM | $113.80 | Up $0.10 | $113.80 | $113.80 | 400 |
| 03:07 PM | $113.70 | Down $ -0.03 | $113.78 | $113.70 | 1,067 |
| 03:07 PM | $113.70 | Up $0.00 | $113.78 | $113.70 | 0 |
| 03:06 PM | $113.73 | Up $0.05 | $113.73 | $113.70 | 1,426 |
| 03:05 PM | $113.68 | Up $0.04 | $113.68 | $113.64 | 1,350 |
| 03:04 PM | $113.64 | Down $ -0.02 | $113.65 | $113.64 | 775 |
| 03:03 PM | $113.66 | Up $0.03 | $113.66 | $113.62 | 623 |
| 03:02 PM | $113.63 | Up $0.02 | $113.63 | $113.58 | 700 |
| 03:01 PM | $113.62 | Up $0.05 | $113.62 | $113.59 | 200 |
| 03:00 PM | $113.57 | Up $0.12 | $113.59 | $113.38 | 2,637 |
| 02:59 PM | $113.45 | Up $0.03 | $113.45 | $113.41 | 578 |
| 02:58 PM | $113.43 | Down $ -0.05 | $113.49 | $113.43 | 860 |
| 02:57 PM | $113.47 | Up $0.02 | $113.52 | $113.47 | 300 |
| 02:56 PM | $113.45 | Down $ -0.01 | $113.45 | $113.45 | 100 |
| 02:55 PM | $113.46 | Down $ -0.06 | $113.52 | $113.46 | 400 |
| 02:54 PM | $113.52 | Up $0.04 | $113.52 | $113.49 | 200 |
| 02:53 PM | $113.48 | Down $ -0.07 | $113.50 | $113.48 | 202 |
| 02:52 PM | $113.55 | Up $0.03 | $113.55 | $113.50 | 200 |
| 02:51 PM | $113.52 | Up $0.00 | $113.52 | $113.52 | 203 |
| 02:50 PM | $113.52 | Down $ -0.04 | $113.59 | $113.52 | 820 |
| 02:49 PM | $113.56 | Up $0.00 | $113.61 | $113.56 | 588 |
| 02:48 PM | $113.56 | Down $ -0.02 | $113.61 | $113.56 | 850 |
| 02:47 PM | $113.59 | Down $ -0.02 | $113.59 | $113.56 | 200 |
| 02:46 PM | $113.61 | Up $0.06 | $113.61 | $113.58 | 303 |
| 02:45 PM | $113.55 | Down $ -0.06 | $113.55 | $113.54 | 515 |
| 02:44 PM | $113.61 | Down $ -0.05 | $113.61 | $113.61 | 163 |
| 02:43 PM | $113.66 | Up $0.05 | $113.66 | $113.65 | 250 |
| 02:42 PM | $113.61 | Up $0.11 | $113.61 | $113.46 | 993 |
| 02:41 PM | $113.50 | Down $ -0.02 | $113.50 | $113.50 | 100 |
| 02:40 PM | $113.52 | Up $0.01 | $113.52 | $113.52 | 125 |
| 02:39 PM | $113.51 | Down $0.00 | $113.52 | $113.51 | 200 |
| 02:38 PM | $113.52 | Up $0.02 | $113.54 | $113.52 | 398 |
| 02:37 PM | $113.50 | Up $0.02 | $113.50 | $113.50 | 100 |
| 02:36 PM | $113.49 | Up $0.16 | $113.49 | $113.38 | 1,306 |
| 02:35 PM | $113.33 | Down $ -0.02 | $113.40 | $113.33 | 500 |
| 02:34 PM | $113.35 | Down $ -0.03 | $113.35 | $113.35 | 213 |
| 02:33 PM | $113.38 | Down $ -0.01 | $113.38 | $113.38 | 196 |
| 02:32 PM | $113.39 | Down $ -0.03 | $113.39 | $113.34 | 200 |
| 02:31 PM | $113.42 | Up $0.05 | $113.42 | $113.33 | 481 |
| 02:30 PM | $113.37 | Up $0.05 | $113.37 | $113.36 | 200 |
| 02:29 PM | $113.32 | Down $ -0.08 | $113.41 | $113.32 | 200 |
| 02:28 PM | $113.40 | Up $0.04 | $113.40 | $113.40 | 300 |
| 02:27 PM | $113.37 | Up $0.02 | $113.37 | $113.33 | 1,210 |
| 02:26 PM | $113.35 | Up $0.03 | $113.35 | $113.35 | 100 |
| 02:25 PM | $113.32 | Down $ -0.04 | $113.34 | $113.32 | 313 |
| 02:24 PM | $113.36 | Up $0.12 | $113.36 | $113.27 | 1,540 |
| 02:23 PM | $113.24 | Down $ -0.03 | $113.26 | $113.24 | 900 |
| 02:21 PM | $113.27 | Down $ -0.01 | $113.27 | $113.27 | 500 |
| 02:21 PM | $113.27 | Up $0.00 | $113.27 | $113.27 | 0 |
| 02:20 PM | $113.28 | Up $0.08 | $113.28 | $113.22 | 775 |
| 02:18 PM | $113.20 | Down $ -0.03 | $113.20 | $113.20 | 100 |
| 02:18 PM | $113.20 | Up $0.00 | $113.20 | $113.20 | 0 |
| 02:16 PM | $113.23 | Down $ -0.07 | $113.25 | $113.23 | 518 |
| 02:16 PM | $113.23 | Up $0.00 | $113.25 | $113.23 | 0 |
| 02:15 PM | $113.30 | Up $0.06 | $113.30 | $113.24 | 1,002 |
| 02:14 PM | $113.24 | Up $0.00 | $113.25 | $113.24 | 200 |
| 02:13 PM | $113.24 | Down $ -0.02 | $113.26 | $113.20 | 1,901 |
| 02:12 PM | $113.26 | Up $0.01 | $113.28 | $113.24 | 695 |
| 02:11 PM | $113.25 | Up $0.05 | $113.25 | $113.20 | 200 |
| 02:10 PM | $113.20 | Down $ -0.08 | $113.24 | $113.20 | 887 |
| 02:05 PM | $113.28 | Up $0.00 | $113.28 | $113.28 | 200 |
| 02:05 PM | $113.28 | Up $0.00 | $113.28 | $113.28 | 0 |
| 02:05 PM | $113.28 | Up $0.00 | $113.28 | $113.28 | 0 |
| 02:05 PM | $113.28 | Up $0.00 | $113.28 | $113.28 | 0 |
| 02:05 PM | $113.28 | Up $0.00 | $113.28 | $113.28 | 0 |
| 02:03 PM | $113.28 | Up $0.01 | $113.28 | $113.27 | 300 |
| 02:03 PM | $113.28 | Up $0.00 | $113.28 | $113.27 | 0 |
| 02:02 PM | $113.27 | Up $0.02 | $113.30 | $113.26 | 699 |
| 02:01 PM | $113.25 | Up $0.02 | $113.25 | $113.22 | 915 |
| 02:00 PM | $113.23 | Up $0.06 | $113.23 | $113.23 | 200 |
| 01:58 PM | $113.17 | Up $0.00 | $113.17 | $113.17 | 300 |
| 01:58 PM | $113.17 | Up $0.00 | $113.17 | $113.17 | 0 |
| 01:57 PM | $113.17 | Up $0.02 | $113.18 | $113.16 | 887 |
| 01:56 PM | $113.15 | Up $0.09 | $113.15 | $113.10 | 1,570 |
| 01:55 PM | $113.06 | Up $0.03 | $113.06 | $113.06 | 500 |
| 01:54 PM | $113.03 | Up $0.00 | $113.03 | $113.03 | 100 |
| 01:53 PM | $113.03 | Down $ -0.04 | $113.04 | $113.03 | 400 |
| 01:52 PM | $113.07 | Down $ -0.02 | $113.08 | $113.07 | 400 |
| 01:51 PM | $113.09 | Down $ -0.03 | $113.16 | $113.09 | 757 |
| 01:50 PM | $113.12 | Up $0.06 | $113.12 | $113.10 | 300 |
| 01:49 PM | $113.06 | Down $ -0.05 | $113.13 | $113.06 | 815 |
| 01:48 PM | $113.11 | Up $0.07 | $113.11 | $113.11 | 100 |
| 01:46 PM | $113.04 | Up $0.01 | $113.04 | $113.02 | 300 |
| 01:46 PM | $113.04 | Up $0.00 | $113.04 | $113.02 | 0 |
| 01:44 PM | $113.03 | Down $ -0.02 | $113.09 | $113.03 | 500 |
| 01:44 PM | $113.03 | Up $0.00 | $113.09 | $113.03 | 0 |
| 01:42 PM | $113.05 | Down $ -0.04 | $113.05 | $113.05 | 300 |
| 01:42 PM | $113.05 | Up $0.00 | $113.05 | $113.05 | 0 |
| 01:41 PM | $113.09 | Down $ -0.03 | $113.12 | $113.09 | 280 |
| 01:39 PM | $113.12 | Up $0.09 | $113.12 | $113.08 | 406 |
| 01:39 PM | $113.12 | Up $0.00 | $113.12 | $113.08 | 0 |
| 01:38 PM | $113.04 | Down $ -0.01 | $113.04 | $113.00 | 343 |
| 01:37 PM | $113.04 | Up $0.11 | $113.04 | $112.98 | 575 |
| 01:36 PM | $112.93 | Down $ -0.04 | $112.93 | $112.93 | 100 |
| 01:35 PM | $112.97 | Up $0.02 | $113.01 | $112.97 | 953 |
| 01:34 PM | $112.95 | Up $0.13 | $112.95 | $112.87 | 3,270 |
| 01:33 PM | $112.82 | Down $ -0.05 | $112.87 | $112.82 | 400 |
| 01:32 PM | $112.87 | Down $ -0.05 | $112.87 | $112.87 | 500 |
| 01:31 PM | $112.92 | Down $ -0.08 | $113.00 | $112.92 | 300 |
| 01:30 PM | $113.00 | Down $ -0.09 | $113.01 | $112.94 | 614 |
| 01:29 PM | $113.09 | Down $ -0.04 | $113.09 | $113.09 | 100 |
| 01:28 PM | $113.13 | Down $ -0.06 | $113.19 | $113.13 | 227 |
| 01:27 PM | $113.20 | Down $ -0.10 | $113.26 | $113.18 | 1,642 |
| 01:26 PM | $113.29 | Down $ -0.03 | $113.33 | $113.27 | 2,446 |
| 01:25 PM | $113.32 | Up $0.06 | $113.32 | $113.25 | 3,713 |
| 01:23 PM | $113.26 | Down $ -0.05 | $113.30 | $113.26 | 424 |
| 01:23 PM | $113.26 | Up $0.00 | $113.30 | $113.26 | 0 |
| 01:22 PM | $113.32 | Up $0.03 | $113.32 | $113.27 | 304 |
| 01:21 PM | $113.28 | Down $ -0.02 | $113.35 | $113.28 | 1,187 |
| 01:20 PM | $113.30 | Down $ -0.07 | $113.40 | $113.30 | 814 |
| 01:19 PM | $113.37 | Up $0.01 | $113.43 | $113.37 | 200 |
| 01:18 PM | $113.36 | Down $ -0.06 | $113.36 | $113.36 | 100 |
| 01:16 PM | $113.42 | Up $0.07 | $113.42 | $113.36 | 511 |
| 01:16 PM | $113.42 | Up $0.00 | $113.42 | $113.36 | 0 |
| 01:15 PM | $113.35 | Down $ -0.05 | $113.35 | $113.35 | 100 |
| 01:14 PM | $113.40 | Down $ -0.04 | $113.40 | $113.40 | 248 |
| 01:13 PM | $113.44 | Up $0.11 | $113.45 | $113.38 | 643 |
| 01:12 PM | $113.33 | Up $0.01 | $113.37 | $113.33 | 476 |
| 01:10 PM | $113.32 | Down $ -0.10 | $113.33 | $113.32 | 414 |
| 01:10 PM | $113.32 | Up $0.00 | $113.33 | $113.32 | 0 |
| 01:09 PM | $113.42 | Down $ -0.16 | $113.42 | $113.39 | 423 |
| 01:08 PM | $113.58 | Up $0.11 | $113.58 | $113.46 | 315 |
| 01:06 PM | $113.48 | Up $0.03 | $113.52 | $113.47 | 527 |
| 01:06 PM | $113.48 | Up $0.00 | $113.52 | $113.47 | 0 |
| 01:05 PM | $113.45 | Down $ -0.05 | $113.45 | $113.39 | 504 |
| 01:04 PM | $113.50 | Down $0.00 | $113.53 | $113.46 | 522 |
| 01:02 PM | $113.50 | Down $ -0.05 | $113.50 | $113.39 | 1,724 |
| 01:02 PM | $113.50 | Up $0.00 | $113.50 | $113.39 | 0 |
| 01:01 PM | $113.55 | Down $ -0.10 | $113.55 | $113.55 | 100 |
| 01:00 PM | $113.65 | Up $0.00 | $113.66 | $113.65 | 400 |
| 12:57 PM | $113.65 | Up $0.01 | $113.65 | $113.62 | 655 |
| 12:57 PM | $113.65 | Up $0.00 | $113.65 | $113.62 | 0 |
| 12:57 PM | $113.65 | Up $0.00 | $113.65 | $113.62 | 0 |
| 12:56 PM | $113.64 | Down $ -0.08 | $113.66 | $113.64 | 579 |
| 12:55 PM | $113.72 | Down $ -0.02 | $113.72 | $113.72 | 131 |
| 12:54 PM | $113.73 | Up $0.06 | $113.73 | $113.70 | 745 |
| 12:53 PM | $113.67 | Down $ -0.06 | $113.67 | $113.66 | 727 |
| 12:52 PM | $113.74 | Up $0.00 | $113.74 | $113.74 | 108 |
| 12:51 PM | $113.74 | Down $ -0.05 | $113.74 | $113.74 | 325 |
| 12:49 PM | $113.78 | Up $0.01 | $113.78 | $113.78 | 213 |
| 12:49 PM | $113.78 | Up $0.00 | $113.78 | $113.78 | 0 |
| 12:48 PM | $113.77 | Up $0.08 | $113.77 | $113.69 | 1,114 |
| 12:47 PM | $113.69 | Up $0.02 | $113.69 | $113.69 | 205 |
| 12:46 PM | $113.67 | Down $ -0.08 | $113.71 | $113.67 | 258 |
| 12:45 PM | $113.75 | Up $0.00 | $113.75 | $113.75 | 315 |
| 12:44 PM | $113.75 | Up $0.01 | $113.75 | $113.75 | 100 |
| 12:43 PM | $113.74 | Up $0.03 | $113.74 | $113.73 | 306 |
| 12:42 PM | $113.71 | Up $0.03 | $113.73 | $113.64 | 1,031 |
| 12:41 PM | $113.68 | Up $0.09 | $113.68 | $113.65 | 387 |
| 12:40 PM | $113.59 | Up $0.02 | $113.60 | $113.59 | 314 |
| 12:39 PM | $113.58 | Up $0.03 | $113.58 | $113.58 | 200 |
| 12:38 PM | $113.55 | Down $ -0.03 | $113.55 | $113.55 | 200 |
| 12:37 PM | $113.58 | Up $0.06 | $113.63 | $113.58 | 414 |
| 12:35 PM | $113.51 | Up $0.15 | $113.51 | $113.39 | 3,569 |
| 12:35 PM | $113.51 | Up $0.00 | $113.51 | $113.39 | 0 |
| 12:34 PM | $113.36 | Down $ -0.07 | $113.42 | $113.36 | 1,100 |
| 12:33 PM | $113.43 | Down $ -0.06 | $113.47 | $113.43 | 1,538 |
| 12:32 PM | $113.49 | Up $0.03 | $113.50 | $113.45 | 1,301 |
| 12:31 PM | $113.46 | Up $0.05 | $113.49 | $113.37 | 4,954 |
| 12:30 PM | $113.41 | Up $0.06 | $113.41 | $113.34 | 1,100 |
| 12:29 PM | $113.34 | Down $ -0.06 | $113.41 | $113.34 | 782 |
| 12:28 PM | $113.41 | Up $0.00 | $113.41 | $113.34 | 1,769 |
| 12:27 PM | $113.41 | Up $0.03 | $113.41 | $113.36 | 425 |
| 12:26 PM | $113.37 | Down $ -0.08 | $113.37 | $113.37 | 306 |
| 12:24 PM | $113.46 | Up $0.01 | $113.46 | $113.46 | 211 |
| 12:24 PM | $113.46 | Up $0.00 | $113.46 | $113.46 | 0 |
| 12:23 PM | $113.45 | Up $0.00 | $113.45 | $113.45 | 237 |
| 12:22 PM | $113.44 | Down $ -0.02 | $113.44 | $113.40 | 400 |
| 12:21 PM | $113.46 | Up $0.01 | $113.46 | $113.46 | 300 |
| 12:20 PM | $113.45 | Down $ -0.01 | $113.50 | $113.45 | 200 |
| 12:19 PM | $113.46 | Up $0.06 | $113.46 | $113.40 | 995 |
| 12:17 PM | $113.40 | Up $0.13 | $113.41 | $113.29 | 2,264 |
| 12:17 PM | $113.40 | Up $0.00 | $113.41 | $113.29 | 0 |
| 12:16 PM | $113.27 | Up $0.00 | $113.27 | $113.26 | 427 |
| 12:15 PM | $113.26 | Up $0.04 | $113.29 | $113.22 | 2,133 |
| 12:14 PM | $113.22 | Up $0.01 | $113.22 | $113.21 | 1,415 |
| 12:13 PM | $113.21 | Up $0.03 | $113.21 | $113.13 | 2,300 |
| 12:12 PM | $113.18 | Down $ -0.25 | $113.32 | $113.18 | 1,195 |
| 12:11 PM | $113.42 | Up $0.08 | $113.42 | $113.33 | 1,038 |
| 12:10 PM | $113.34 | Up $0.01 | $113.45 | $113.34 | 4,423 |
| 12:09 PM | $113.33 | Down $ -0.05 | $113.39 | $113.32 | 575 |
| 12:08 PM | $113.38 | Down $ -0.04 | $113.41 | $113.38 | 975 |
| 12:07 PM | $113.42 | Down $ -0.08 | $113.50 | $113.42 | 1,233 |
| 12:06 PM | $113.50 | Up $0.00 | $113.50 | $113.49 | 1,050 |
| 12:05 PM | $113.50 | Up $0.00 | $113.58 | $113.45 | 5,609 |
| 12:04 PM | $113.50 | Down $ -0.06 | $113.52 | $113.50 | 300 |
| 12:03 PM | $113.56 | Up $0.06 | $113.63 | $113.50 | 2,044 |
| 12:02 PM | $113.50 | Up $0.00 | $113.57 | $113.49 | 903 |
| 12:01 PM | $113.50 | Down $ -0.21 | $113.63 | $113.50 | 705 |
| 12:00 PM | $113.71 | Up $0.00 | $113.73 | $113.71 | 205 |
| 11:59 AM | $113.71 | Up $0.03 | $113.80 | $113.71 | 610 |
| 11:58 AM | $113.68 | Down $ -0.10 | $113.79 | $113.68 | 618 |
| 11:57 AM | $113.79 | Down $ -0.08 | $113.79 | $113.78 | 454 |
| 11:56 AM | $113.87 | Down $ -0.14 | $113.98 | $113.87 | 419 |
| 11:55 AM | $114.01 | Up $0.00 | $114.01 | $114.01 | 200 |
| 11:54 AM | $114.00 | Down $ -0.11 | $114.04 | $113.98 | 647 |
| 11:53 AM | $114.11 | Down $ -0.04 | $114.11 | $114.11 | 200 |
| 11:52 AM | $114.15 | Up $0.08 | $114.15 | $114.14 | 200 |
| 11:51 AM | $114.07 | Down $ -0.01 | $114.09 | $114.07 | 304 |
| 11:50 AM | $114.08 | Up $0.15 | $114.08 | $113.95 | 1,643 |
| 11:49 AM | $113.93 | Up $0.01 | $113.93 | $113.93 | 100 |
| 11:48 AM | $113.92 | Up $0.00 | $114.00 | $113.92 | 200 |
| 11:47 AM | $113.92 | Down $ -0.05 | $114.05 | $113.92 | 600 |
| 11:46 AM | $113.97 | Down $ -0.08 | $114.03 | $113.97 | 200 |
| 11:45 AM | $114.05 | Up $0.03 | $114.05 | $114.04 | 465 |
| 11:44 AM | $114.02 | Down $ -0.15 | $114.10 | $114.02 | 408 |
| 11:43 AM | $114.17 | Up $0.01 | $114.17 | $114.17 | 100 |
| 11:42 AM | $114.16 | Down $ -0.05 | $114.22 | $114.15 | 521 |
| 11:41 AM | $114.21 | Up $0.09 | $114.21 | $114.16 | 675 |
| 11:40 AM | $114.12 | Up $0.13 | $114.12 | $114.00 | 1,600 |
| 11:39 AM | $113.99 | Down $0.00 | $114.00 | $113.99 | 336 |
| 11:38 AM | $113.99 | Up $0.00 | $114.02 | $113.88 | 6,260 |
| 11:37 AM | $113.99 | Up $0.06 | $113.99 | $113.99 | 406 |
| 11:36 AM | $113.93 | Up $0.03 | $114.00 | $113.90 | 900 |
| 11:35 AM | $113.90 | Down $ -0.09 | $113.90 | $113.85 | 575 |
| 11:33 AM | $113.99 | Up $0.07 | $114.00 | $113.99 | 200 |
| 11:33 AM | $113.99 | Up $0.00 | $114.00 | $113.99 | 0 |
| 11:32 AM | $113.92 | Up $0.01 | $113.98 | $113.91 | 468 |
| 11:31 AM | $113.91 | Down $ -0.03 | $113.93 | $113.87 | 822 |
| 11:30 AM | $113.94 | Down $ -0.02 | $114.00 | $113.94 | 775 |
| 11:29 AM | $113.95 | Up $0.17 | $113.95 | $113.78 | 1,860 |
| 11:28 AM | $113.78 | Down $ -0.04 | $113.78 | $113.68 | 800 |
| 11:27 AM | $113.82 | Up $0.00 | $113.82 | $113.80 | 300 |
| 11:26 AM | $113.82 | Up $0.01 | $113.82 | $113.77 | 700 |
| 11:25 AM | $113.81 | Up $0.01 | $113.82 | $113.78 | 475 |
| 11:24 AM | $113.80 | Up $0.04 | $113.86 | $113.74 | 1,462 |
| 11:23 AM | $113.76 | Down $ -0.16 | $113.83 | $113.76 | 851 |
| 11:22 AM | $113.92 | Down $ -0.01 | $113.92 | $113.92 | 200 |
| 11:21 AM | $113.93 | Up $0.00 | $113.93 | $113.93 | 200 |
| 11:20 AM | $113.93 | Up $0.02 | $113.93 | $113.93 | 300 |
| 11:19 AM | $113.91 | Down $ -0.01 | $113.92 | $113.82 | 1,651 |
| 11:18 AM | $113.92 | Up $0.06 | $113.92 | $113.85 | 635 |
| 11:17 AM | $113.86 | Down $ -0.08 | $113.86 | $113.86 | 264 |
| 11:16 AM | $113.94 | Down $ -0.08 | $113.94 | $113.94 | 100 |
| 11:15 AM | $114.02 | Up $0.04 | $114.02 | $113.95 | 580 |
| 11:14 AM | $113.98 | Up $0.04 | $113.98 | $113.98 | 100 |
| 11:13 AM | $113.94 | Up $0.09 | $113.94 | $113.89 | 1,040 |
| 11:12 AM | $113.85 | Down $ -0.03 | $113.85 | $113.84 | 500 |
| 11:11 AM | $113.87 | Up $0.08 | $113.87 | $113.79 | 1,800 |
| 11:09 AM | $113.80 | Up $0.10 | $113.82 | $113.68 | 3,388 |
| 11:09 AM | $113.80 | Up $0.00 | $113.82 | $113.68 | 0 |
| 11:08 AM | $113.70 | Down $ -0.11 | $113.71 | $113.66 | 482 |
| 11:07 AM | $113.80 | Down $ -0.20 | $113.94 | $113.80 | 841 |
| 11:06 AM | $114.01 | Down $ -0.05 | $114.01 | $113.98 | 1,069 |
| 11:04 AM | $114.05 | Down $ -0.01 | $114.05 | $114.05 | 200 |
| 11:04 AM | $114.05 | Up $0.00 | $114.05 | $114.05 | 0 |
| 11:03 AM | $114.06 | Down $ -0.02 | $114.06 | $114.06 | 200 |
| 11:02 AM | $114.08 | Down $0.00 | $114.08 | $114.05 | 316 |
| 11:01 AM | $114.08 | Up $0.04 | $114.14 | $114.06 | 1,975 |
| 11:00 AM | $114.04 | Down $ -0.05 | $114.04 | $114.04 | 300 |
| 10:59 AM | $114.09 | Up $0.12 | $114.09 | $113.93 | 2,623 |
| 10:58 AM | $113.97 | Down $ -0.24 | $114.25 | $113.97 | 1,982 |
| 10:57 AM | $114.21 | Up $0.03 | $114.21 | $114.20 | 400 |
| 10:56 AM | $114.18 | Up $0.06 | $114.25 | $114.18 | 400 |
| 10:55 AM | $114.12 | Down $ -0.10 | $114.23 | $114.12 | 680 |
| 10:54 AM | $114.22 | Up $0.25 | $114.22 | $113.97 | 3,406 |
| 10:53 AM | $113.97 | Down $0.00 | $114.02 | $113.97 | 2,500 |
| 10:52 AM | $113.98 | Up $0.06 | $114.01 | $113.92 | 6,178 |
| 10:51 AM | $113.92 | Up $0.01 | $113.92 | $113.92 | 700 |
| 10:50 AM | $113.91 | Up $0.01 | $113.91 | $113.91 | 200 |
| 10:49 AM | $113.90 | Up $0.18 | $113.93 | $113.81 | 2,139 |
| 10:48 AM | $113.72 | Up $0.05 | $113.74 | $113.68 | 900 |
| 10:46 AM | $113.67 | Up $0.06 | $113.69 | $113.61 | 2,277 |
| 10:46 AM | $113.67 | Up $0.00 | $113.69 | $113.61 | 0 |
| 10:45 AM | $113.61 | Up $0.01 | $113.62 | $113.61 | 430 |
| 10:44 AM | $113.60 | Up $0.11 | $113.60 | $113.49 | 2,719 |
| 10:43 AM | $113.49 | Down $ -0.01 | $113.54 | $113.47 | 4,028 |
| 10:42 AM | $113.50 | Up $0.15 | $113.50 | $113.35 | 9,722 |
| 10:41 AM | $113.35 | Down $ -0.10 | $113.45 | $113.34 | 2,610 |
| 10:40 AM | $113.45 | Up $0.01 | $113.45 | $113.44 | 680 |
| 10:39 AM | $113.44 | Down $ -0.32 | $113.69 | $113.44 | 1,506 |
| 10:38 AM | $113.76 | Up $0.05 | $113.76 | $113.76 | 135 |
| 10:37 AM | $113.70 | Up $0.02 | $113.77 | $113.69 | 6,286 |
| 10:36 AM | $113.69 | Up $0.03 | $113.69 | $113.61 | 1,489 |
| 10:35 AM | $113.66 | Down $ -0.06 | $113.76 | $113.66 | 3,364 |
| 10:34 AM | $113.73 | Up $0.03 | $113.75 | $113.70 | 3,639 |
| 10:33 AM | $113.69 | Up $0.02 | $113.71 | $113.69 | 600 |
| 10:32 AM | $113.68 | Down $ -0.05 | $113.69 | $113.67 | 650 |
| 10:31 AM | $113.73 | Down $ -0.07 | $113.79 | $113.73 | 1,747 |
| 10:30 AM | $113.79 | Down $ -0.04 | $113.82 | $113.77 | 800 |
| 10:29 AM | $113.83 | Down $ -0.06 | $113.94 | $113.83 | 200 |
| 10:28 AM | $113.89 | Up $0.01 | $113.89 | $113.79 | 200 |
| 10:27 AM | $113.88 | Down $ -0.09 | $113.90 | $113.88 | 300 |
| 10:26 AM | $113.97 | Down $ -0.05 | $114.04 | $113.97 | 200 |
| 10:25 AM | $114.02 | Up $0.04 | $114.02 | $114.02 | 300 |
| 10:24 AM | $113.98 | Up $0.06 | $113.98 | $113.98 | 700 |
| 10:23 AM | $113.91 | Down $ -0.12 | $113.91 | $113.91 | 100 |
| 10:22 AM | $114.03 | Up $0.09 | $114.03 | $114.03 | 200 |
| 10:20 AM | $113.94 | Up $0.18 | $113.94 | $113.76 | 4,200 |
| 10:20 AM | $113.94 | Up $0.00 | $113.94 | $113.76 | 0 |
| 10:19 AM | $113.76 | Down $ -0.02 | $113.78 | $113.76 | 800 |
| 10:18 AM | $113.78 | Up $0.02 | $113.78 | $113.77 | 500 |
| 10:17 AM | $113.76 | Down $ -0.08 | $113.76 | $113.74 | 427 |
| 10:16 AM | $113.84 | Up $0.01 | $113.86 | $113.84 | 5,956 |
| 10:15 AM | $113.83 | Up $0.05 | $113.83 | $113.81 | 700 |
| 10:14 AM | $113.78 | Up $0.12 | $113.78 | $113.77 | 200 |
| 10:13 AM | $113.66 | Down $ -0.08 | $113.66 | $113.66 | 530 |
| 10:12 AM | $113.74 | Down $0.00 | $113.74 | $113.74 | 700 |
| 10:11 AM | $113.74 | Down $ -0.07 | $113.74 | $113.74 | 100 |
| 10:10 AM | $113.81 | Up $0.10 | $113.81 | $113.75 | 900 |
| 10:09 AM | $113.71 | Up $0.00 | $113.71 | $113.71 | 200 |
| 10:08 AM | $113.71 | Down $ -0.20 | $113.83 | $113.71 | 5,000 |
| 10:07 AM | $113.91 | Up $0.31 | $113.96 | $113.80 | 3,313 |
| 10:06 AM | $113.60 | Down $ -0.11 | $113.75 | $113.60 | 200 |
| 10:05 AM | $113.71 | Up $0.11 | $113.71 | $113.71 | 627 |
| 10:04 AM | $113.60 | Down $ -0.11 | $113.71 | $113.60 | 200 |
| 10:03 AM | $113.71 | Up $0.02 | $113.75 | $113.66 | 500 |
| 10:02 AM | $113.69 | Down $ -0.09 | $113.69 | $113.66 | 606 |
| 10:01 AM | $113.79 | Down $ -0.01 | $113.79 | $113.79 | 800 |
| 10:00 AM | $113.79 | Down $0.00 | $113.79 | $113.68 | 1,530 |
| 09:59 AM | $113.80 | Up $0.00 | $113.80 | $113.80 | 200 |
| 09:58 AM | $113.80 | Up $0.00 | $113.80 | $113.78 | 6,820 |
| 09:56 AM | $113.79 | Up $0.21 | $113.84 | $113.66 | 1,100 |
| 09:56 AM | $113.79 | Up $0.00 | $113.84 | $113.66 | 0 |
| 09:55 AM | $113.59 | Up $0.00 | $113.67 | $113.49 | 5,275 |
| 09:54 AM | $113.58 | Down $ -0.05 | $113.69 | $113.58 | 1,908 |
| 09:53 AM | $113.63 | Down $ -0.12 | $113.79 | $113.61 | 4,170 |
| 09:52 AM | $113.75 | Down $ -0.03 | $113.78 | $113.65 | 22,726 |
| 09:51 AM | $113.78 | Down $ -0.08 | $113.93 | $113.75 | 19,767 |
| 09:50 AM | $113.86 | Up $0.06 | $113.93 | $113.80 | 4,871 |
| 09:49 AM | $113.80 | Down $ -0.31 | $114.05 | $113.78 | 6,893 |
| 09:48 AM | $114.11 | Up $0.06 | $114.11 | $113.89 | 1,200 |
| 09:47 AM | $114.05 | Up $0.10 | $114.05 | $114.02 | 200 |
| 09:46 AM | $113.95 | Down $ -0.08 | $113.96 | $113.95 | 1,553 |
| 09:44 AM | $114.03 | Down $ -0.16 | $114.06 | $113.90 | 2,473 |
| 09:44 AM | $114.03 | Up $0.00 | $114.06 | $113.90 | 0 |
| 09:41 AM | $114.19 | Up $0.08 | $114.23 | $114.08 | 6,861 |
| 09:41 AM | $114.19 | Up $0.00 | $114.23 | $114.08 | 0 |
| 09:41 AM | $114.19 | Up $0.00 | $114.23 | $114.08 | 0 |
| 09:40 AM | $114.12 | Down $ -0.30 | $114.12 | $114.12 | 500 |
| 09:38 AM | $114.42 | Up $0.44 | $114.47 | $114.42 | 300 |
| 09:38 AM | $114.42 | Up $0.00 | $114.47 | $114.42 | 0 |
| 09:37 AM | $113.98 | Down $ -0.74 | $113.98 | $113.98 | 10,000 |
| 09:36 AM | $114.72 | Up $0.25 | $114.72 | $114.72 | 100 |
| 09:35 AM | $114.47 | Up $0.55 | $114.47 | $114.47 | 100 |
| 09:30 AM | $113.92 | Down $ -0.08 | $114.27 | $113.92 | 200 |
| 09:30 AM | $113.92 | Up $0.00 | $114.27 | $113.92 | 0 |
| 09:30 AM | $113.92 | Up $0.00 | $114.27 | $113.92 | 0 |
| 09:30 AM | $113.92 | Up $0.00 | $114.27 | $113.92 | 0 |
| 09:30 AM | $113.92 | Up $0.00 | $114.27 | $113.92 | 0 |
| Previous close | $114.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2025 | $114.22 | $113.73 | $114.51 | $112.82 | 361,293 |
| 25/04/2025 | $114.00 | $114.05 | $114.68 | $113.68 | 551,721 |
| 24/04/2025 | $114.02 | $114.47 | $115.30 | $113.96 | 344,273 |
| 23/04/2025 | $114.03 | $114.16 | $115.06 | $113.42 | 338,162 |
| 22/04/2025 | $113.16 | $113.93 | $114.27 | $112.38 | 416,741 |
| 21/04/2025 | $110.81 | $110.65 | $111.16 | $109.52 | 415,999 |
| 17/04/2025 | $112.29 | $112.59 | $113.48 | $112.12 | 307,246 |
| 16/04/2025 | $110.20 | $111.68 | $112.04 | $109.68 | 433,813 |
| 15/04/2025 | $111.34 | $111.53 | $111.68 | $110.83 | 532,285 |
| 14/04/2025 | $111.18 | $109.85 | $111.71 | $109.69 | 534,811 |
| 11/04/2025 | $107.93 | $106.15 | $108.36 | $105.93 | 594,619 |
| 10/04/2025 | $108.06 | $106.79 | $109.15 | $105.84 | 772,718 |
| 09/04/2025 | $111.71 | $104.08 | $112.75 | $104.02 | 1,119,171 |
| 08/04/2025 | $106.53 | $109.89 | $110.30 | $105.49 | 889,663 |
| 07/04/2025 | $108.05 | $108.19 | $109.54 | $106.73 | 654,805 |
| 04/04/2025 | $110.41 | $114.02 | $114.60 | $110.27 | 487,358 |
| 03/04/2025 | $118.89 | $120.85 | $121.52 | $118.67 | 425,591 |
| 02/04/2025 | $122.80 | $122.10 | $123.14 | $122.01 | 342,956 |
| 01/04/2025 | $121.92 | $122.18 | $122.38 | $120.79 | 466,656 |
| 31/03/2025 | $122.30 | $123.32 | $123.46 | $121.48 | 937,302 |
| 28/03/2025 | $122.30 | $121.77 | $122.33 | $120.67 | 670,567 |
| 27/03/2025 | $121.94 | $122.35 | $122.79 | $121.84 | 296,366 |
| 26/03/2025 | $122.21 | $121.63 | $122.23 | $121.55 | 510,644 |
| 25/03/2025 | $121.23 | $121.73 | $122.05 | $120.33 | 434,718 |
| 24/03/2025 | $121.63 | $121.30 | $121.88 | $120.80 | 269,731 |
| 21/03/2025 | $119.21 | $118.40 | $119.27 | $118.35 | 727,547 |
| 20/03/2025 | $120.05 | $120.03 | $120.66 | $119.89 | 455,856 |
| 19/03/2025 | $119.84 | $119.64 | $120.78 | $119.30 | 500,569 |
| 18/03/2025 | $119.59 | $119.21 | $120.06 | $118.93 | 349,816 |
| 17/03/2025 | $120.13 | $119.57 | $120.44 | $119.44 | 372,422 |
Graphs are not available, please refer to the detailed table