Find a quote
Camden Property Trust
118.83 Up 0.00 (0.00 %)
Delayed : 2025/05/20 20:00:00
- Previous close $118.83
- Opening $117.95
- Today High $119.33
- Today Low $117.95
- Price Bid $115.50
- Price Ask $115.50
- 52 Weeks High $127.69
- 52 Weeks Low $98.35
- Size Bid 1
- Size Ask 1
- Volume 574,910
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $118.83 | Down $ -0.02 | $118.83 | $118.83 | 85,741 |
| 03:59 PM | $118.85 | Up $0.02 | $118.86 | $118.75 | 18,934 |
| 03:58 PM | $118.83 | Down $ -0.03 | $118.85 | $118.79 | 12,965 |
| 03:57 PM | $118.86 | Down $ -0.07 | $118.95 | $118.83 | 5,848 |
| 03:56 PM | $118.93 | Up $0.11 | $118.93 | $118.81 | 7,705 |
| 03:55 PM | $118.82 | Down $ -0.12 | $118.93 | $118.82 | 2,507 |
| 03:54 PM | $118.94 | Down $ -0.03 | $119.03 | $118.94 | 2,541 |
| 03:53 PM | $118.97 | Up $0.15 | $118.98 | $118.87 | 3,258 |
| 03:52 PM | $118.82 | Down $ -0.01 | $118.91 | $118.82 | 2,388 |
| 03:51 PM | $118.83 | Up $0.01 | $118.83 | $118.82 | 600 |
| 03:50 PM | $118.82 | Up $0.11 | $118.85 | $118.70 | 2,800 |
| 03:49 PM | $118.71 | Down $ -0.18 | $118.85 | $118.71 | 1,890 |
| 03:48 PM | $118.89 | Up $0.04 | $118.89 | $118.84 | 912 |
| 03:47 PM | $118.85 | Up $0.10 | $118.85 | $118.75 | 2,000 |
| 03:46 PM | $118.75 | Up $0.00 | $118.79 | $118.73 | 665 |
| 03:45 PM | $118.75 | Down $ -0.06 | $118.84 | $118.75 | 3,796 |
| 03:44 PM | $118.81 | Down $ -0.02 | $118.82 | $118.81 | 703 |
| 03:43 PM | $118.83 | Up $0.02 | $118.87 | $118.78 | 3,358 |
| 03:42 PM | $118.82 | Up $0.02 | $118.82 | $118.81 | 618 |
| 03:41 PM | $118.79 | Down $ -0.02 | $118.83 | $118.79 | 300 |
| 03:40 PM | $118.82 | Up $0.01 | $118.83 | $118.82 | 400 |
| 03:39 PM | $118.81 | Down $ -0.02 | $118.81 | $118.81 | 400 |
| 03:38 PM | $118.83 | Up $0.01 | $118.83 | $118.78 | 414 |
| 03:37 PM | $118.82 | Down $ -0.02 | $118.82 | $118.78 | 400 |
| 03:36 PM | $118.84 | Up $0.01 | $118.84 | $118.79 | 1,600 |
| 03:35 PM | $118.84 | Up $0.02 | $118.87 | $118.80 | 3,140 |
| 03:34 PM | $118.81 | Down $ -0.02 | $118.84 | $118.80 | 1,500 |
| 03:33 PM | $118.83 | Up $0.03 | $118.83 | $118.78 | 713 |
| 03:32 PM | $118.80 | Up $0.02 | $118.82 | $118.77 | 714 |
| 03:31 PM | $118.79 | Up $0.02 | $118.79 | $118.76 | 500 |
| 03:30 PM | $118.76 | Up $0.04 | $118.80 | $118.73 | 1,616 |
| 03:29 PM | $118.72 | Down $ -0.06 | $118.77 | $118.72 | 1,000 |
| 03:28 PM | $118.78 | Up $0.07 | $118.78 | $118.72 | 1,100 |
| 03:27 PM | $118.71 | Down $ -0.04 | $118.75 | $118.71 | 1,047 |
| 03:26 PM | $118.75 | Up $0.06 | $118.75 | $118.68 | 896 |
| 03:25 PM | $118.68 | Up $0.05 | $118.68 | $118.68 | 400 |
| 03:24 PM | $118.64 | Down $0.00 | $118.67 | $118.61 | 1,906 |
| 03:22 PM | $118.64 | Down $ -0.06 | $118.69 | $118.64 | 1,096 |
| 03:22 PM | $118.64 | Up $0.00 | $118.69 | $118.64 | 0 |
| 03:20 PM | $118.70 | Up $0.03 | $118.70 | $118.70 | 2,596 |
| 03:20 PM | $118.70 | Up $0.00 | $118.70 | $118.70 | 0 |
| 03:19 PM | $118.67 | Down $ -0.03 | $118.71 | $118.67 | 400 |
| 03:18 PM | $118.70 | Up $0.03 | $118.71 | $118.69 | 800 |
| 03:17 PM | $118.67 | Up $0.06 | $118.68 | $118.59 | 1,705 |
| 03:16 PM | $118.61 | Up $0.04 | $118.61 | $118.59 | 500 |
| 03:15 PM | $118.57 | Down $ -0.03 | $118.60 | $118.57 | 710 |
| 03:14 PM | $118.60 | Up $0.00 | $118.62 | $118.60 | 325 |
| 03:13 PM | $118.60 | Down $ -0.02 | $118.60 | $118.60 | 100 |
| 03:12 PM | $118.62 | Up $0.02 | $118.62 | $118.62 | 200 |
| 03:10 PM | $118.61 | Up $0.03 | $118.63 | $118.61 | 400 |
| 03:10 PM | $118.61 | Up $0.00 | $118.63 | $118.61 | 0 |
| 03:09 PM | $118.58 | Up $0.02 | $118.62 | $118.54 | 700 |
| 03:08 PM | $118.56 | Up $0.15 | $118.56 | $118.46 | 1,474 |
| 03:07 PM | $118.41 | Down $ -0.05 | $118.41 | $118.41 | 100 |
| 03:05 PM | $118.46 | Down $ -0.05 | $118.46 | $118.46 | 100 |
| 03:05 PM | $118.46 | Up $0.00 | $118.46 | $118.46 | 0 |
| 03:04 PM | $118.50 | Down $ -0.03 | $118.50 | $118.45 | 531 |
| 03:03 PM | $118.53 | Up $0.01 | $118.53 | $118.53 | 100 |
| 03:02 PM | $118.52 | Down $ -0.01 | $118.52 | $118.52 | 100 |
| 03:01 PM | $118.53 | Down $ -0.09 | $118.59 | $118.53 | 529 |
| 03:00 PM | $118.63 | Down $ -0.06 | $118.64 | $118.63 | 637 |
| 02:58 PM | $118.68 | Down $ -0.04 | $118.71 | $118.68 | 1,458 |
| 02:58 PM | $118.68 | Up $0.00 | $118.71 | $118.68 | 0 |
| 02:57 PM | $118.72 | Up $0.01 | $118.74 | $118.71 | 494 |
| 02:56 PM | $118.71 | Up $0.02 | $118.71 | $118.71 | 290 |
| 02:55 PM | $118.69 | Up $0.03 | $118.71 | $118.67 | 511 |
| 02:54 PM | $118.65 | Down $ -0.05 | $118.68 | $118.65 | 605 |
| 02:53 PM | $118.70 | Down $ -0.02 | $118.76 | $118.70 | 400 |
| 02:52 PM | $118.73 | Down $ -0.02 | $118.73 | $118.67 | 732 |
| 02:51 PM | $118.75 | Up $0.01 | $118.75 | $118.69 | 300 |
| 02:50 PM | $118.74 | Down $ -0.01 | $118.74 | $118.74 | 100 |
| 02:49 PM | $118.75 | Up $0.00 | $118.79 | $118.75 | 621 |
| 02:48 PM | $118.75 | Up $0.03 | $118.75 | $118.74 | 500 |
| 02:46 PM | $118.72 | Up $0.00 | $118.72 | $118.72 | 100 |
| 02:46 PM | $118.72 | Up $0.00 | $118.72 | $118.72 | 0 |
| 02:45 PM | $118.72 | Up $0.05 | $118.73 | $118.72 | 200 |
| 02:44 PM | $118.67 | Down $ -0.11 | $118.69 | $118.67 | 297 |
| 02:43 PM | $118.78 | Up $0.02 | $118.78 | $118.78 | 100 |
| 02:39 PM | $118.76 | Up $0.06 | $118.76 | $118.73 | 400 |
| 02:39 PM | $118.76 | Up $0.00 | $118.76 | $118.73 | 0 |
| 02:39 PM | $118.76 | Up $0.00 | $118.76 | $118.73 | 0 |
| 02:39 PM | $118.76 | Up $0.00 | $118.76 | $118.73 | 0 |
| 02:38 PM | $118.70 | Down $ -0.02 | $118.70 | $118.69 | 500 |
| 02:37 PM | $118.72 | Up $0.00 | $118.72 | $118.65 | 1,000 |
| 02:35 PM | $118.72 | Up $0.02 | $118.72 | $118.68 | 270 |
| 02:35 PM | $118.72 | Up $0.00 | $118.72 | $118.68 | 0 |
| 02:34 PM | $118.71 | Up $0.03 | $118.71 | $118.68 | 700 |
| 02:33 PM | $118.67 | Up $0.00 | $118.68 | $118.67 | 500 |
| 02:32 PM | $118.67 | Up $0.03 | $118.67 | $118.67 | 100 |
| 02:31 PM | $118.64 | Down $ -0.07 | $118.67 | $118.64 | 717 |
| 02:30 PM | $118.71 | Down $ -0.02 | $118.71 | $118.71 | 100 |
| 02:29 PM | $118.73 | Up $0.02 | $118.76 | $118.71 | 927 |
| 02:28 PM | $118.71 | Down $ -0.10 | $118.83 | $118.71 | 870 |
| 02:27 PM | $118.81 | Down $ -0.02 | $118.81 | $118.81 | 100 |
| 02:26 PM | $118.83 | Up $0.05 | $118.83 | $118.83 | 100 |
| 02:25 PM | $118.78 | Down $ -0.02 | $118.81 | $118.78 | 400 |
| 02:24 PM | $118.80 | Up $0.04 | $118.80 | $118.80 | 100 |
| 02:23 PM | $118.76 | Up $0.17 | $118.76 | $118.61 | 3,119 |
| 02:22 PM | $118.59 | Up $0.04 | $118.62 | $118.59 | 895 |
| 02:21 PM | $118.55 | Down $ -0.25 | $118.66 | $118.35 | 6,985 |
| 02:20 PM | $118.80 | Up $0.02 | $118.80 | $118.80 | 159 |
| 02:18 PM | $118.78 | Down $ -0.02 | $118.78 | $118.78 | 593 |
| 02:18 PM | $118.78 | Up $0.00 | $118.78 | $118.78 | 0 |
| 02:15 PM | $118.80 | Down $ -0.09 | $118.88 | $118.80 | 1,300 |
| 02:15 PM | $118.80 | Up $0.00 | $118.88 | $118.80 | 0 |
| 02:15 PM | $118.80 | Up $0.00 | $118.88 | $118.80 | 0 |
| 02:14 PM | $118.89 | Down $ -0.01 | $118.93 | $118.89 | 821 |
| 02:13 PM | $118.90 | Down $ -0.04 | $118.90 | $118.90 | 500 |
| 02:12 PM | $118.94 | Down $ -0.01 | $118.95 | $118.94 | 522 |
| 02:11 PM | $118.95 | Up $0.07 | $118.95 | $118.95 | 221 |
| 02:09 PM | $118.88 | Down $ -0.05 | $118.89 | $118.88 | 200 |
| 02:09 PM | $118.88 | Up $0.00 | $118.89 | $118.88 | 0 |
| 02:08 PM | $118.93 | Down $ -0.02 | $118.93 | $118.93 | 100 |
| 02:06 PM | $118.95 | Down $ -0.02 | $118.98 | $118.95 | 337 |
| 02:06 PM | $118.95 | Up $0.00 | $118.98 | $118.95 | 0 |
| 02:03 PM | $118.97 | Up $0.04 | $118.97 | $118.94 | 200 |
| 02:03 PM | $118.97 | Up $0.00 | $118.97 | $118.94 | 0 |
| 02:03 PM | $118.97 | Up $0.00 | $118.97 | $118.94 | 0 |
| 02:02 PM | $118.93 | Up $0.02 | $118.93 | $118.93 | 100 |
| 02:01 PM | $118.91 | Down $ -0.07 | $118.95 | $118.91 | 1,643 |
| 02:00 PM | $118.98 | Down $ -0.02 | $118.99 | $118.98 | 200 |
| 01:59 PM | $119.00 | Up $0.01 | $119.00 | $119.00 | 200 |
| 01:58 PM | $118.99 | Down $ -0.03 | $119.02 | $118.99 | 300 |
| 01:57 PM | $119.02 | Up $0.03 | $119.02 | $119.00 | 600 |
| 01:56 PM | $118.99 | Up $0.00 | $119.01 | $118.99 | 701 |
| 01:55 PM | $118.99 | Up $0.04 | $118.99 | $118.94 | 652 |
| 01:54 PM | $118.95 | Up $0.02 | $118.95 | $118.95 | 931 |
| 01:52 PM | $118.93 | Up $0.02 | $118.93 | $118.91 | 900 |
| 01:52 PM | $118.93 | Up $0.00 | $118.93 | $118.91 | 0 |
| 01:50 PM | $118.91 | Down $ -0.04 | $118.91 | $118.91 | 100 |
| 01:50 PM | $118.91 | Up $0.00 | $118.91 | $118.91 | 0 |
| 01:48 PM | $118.95 | Up $0.05 | $118.95 | $118.95 | 720 |
| 01:48 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 01:47 PM | $118.90 | Down $ -0.05 | $118.96 | $118.90 | 400 |
| 01:45 PM | $118.96 | Up $0.00 | $118.96 | $118.96 | 100 |
| 01:45 PM | $118.96 | Up $0.00 | $118.96 | $118.96 | 0 |
| 01:43 PM | $118.95 | Up $0.02 | $118.95 | $118.95 | 300 |
| 01:43 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 01:42 PM | $118.93 | Down $ -0.03 | $118.93 | $118.93 | 110 |
| 01:41 PM | $118.96 | Up $0.00 | $118.98 | $118.96 | 300 |
| 01:40 PM | $118.96 | Up $0.01 | $118.96 | $118.96 | 291 |
| 01:39 PM | $118.95 | Down $ -0.06 | $118.99 | $118.94 | 501 |
| 01:38 PM | $119.02 | Up $0.04 | $119.02 | $119.02 | 200 |
| 01:37 PM | $118.98 | Up $0.00 | $118.98 | $118.98 | 100 |
| 01:35 PM | $118.98 | Down $ -0.02 | $118.98 | $118.98 | 145 |
| 01:35 PM | $118.98 | Up $0.00 | $118.98 | $118.98 | 0 |
| 01:34 PM | $118.99 | Up $0.05 | $118.99 | $118.98 | 200 |
| 01:33 PM | $118.94 | Up $0.00 | $118.94 | $118.94 | 100 |
| 01:32 PM | $118.94 | Down $ -0.02 | $119.01 | $118.94 | 2,600 |
| 01:31 PM | $118.96 | Up $0.04 | $118.96 | $118.96 | 1,976 |
| 01:28 PM | $118.92 | Down $ -0.03 | $118.93 | $118.92 | 587 |
| 01:28 PM | $118.92 | Up $0.00 | $118.93 | $118.92 | 0 |
| 01:28 PM | $118.92 | Up $0.00 | $118.93 | $118.92 | 0 |
| 01:27 PM | $118.96 | Down $ -0.03 | $118.97 | $118.91 | 2,045 |
| 01:26 PM | $118.99 | Up $0.03 | $118.99 | $118.99 | 848 |
| 01:25 PM | $118.96 | Up $0.07 | $118.97 | $118.96 | 598 |
| 01:21 PM | $118.89 | Down $ -0.08 | $118.98 | $118.89 | 1,970 |
| 01:21 PM | $118.89 | Up $0.00 | $118.98 | $118.89 | 0 |
| 01:21 PM | $118.89 | Up $0.00 | $118.98 | $118.89 | 0 |
| 01:21 PM | $118.89 | Up $0.00 | $118.98 | $118.89 | 0 |
| 01:19 PM | $118.97 | Up $0.02 | $118.98 | $118.94 | 600 |
| 01:19 PM | $118.97 | Up $0.00 | $118.98 | $118.94 | 0 |
| 01:18 PM | $118.95 | Up $0.05 | $118.95 | $118.88 | 701 |
| 01:17 PM | $118.90 | Down $ -0.02 | $118.90 | $118.90 | 100 |
| 01:14 PM | $118.92 | Up $0.06 | $118.92 | $118.88 | 400 |
| 01:14 PM | $118.92 | Up $0.00 | $118.92 | $118.88 | 0 |
| 01:14 PM | $118.92 | Up $0.00 | $118.92 | $118.88 | 0 |
| 01:13 PM | $118.86 | Up $0.03 | $118.87 | $118.85 | 548 |
| 01:12 PM | $118.83 | Down $ -0.02 | $118.86 | $118.82 | 921 |
| 01:10 PM | $118.85 | Up $0.02 | $118.85 | $118.85 | 100 |
| 01:10 PM | $118.85 | Up $0.00 | $118.85 | $118.85 | 0 |
| 01:09 PM | $118.83 | Up $0.00 | $118.83 | $118.83 | 200 |
| 01:08 PM | $118.83 | Up $0.00 | $118.83 | $118.83 | 100 |
| 01:05 PM | $118.83 | Up $0.03 | $118.84 | $118.83 | 400 |
| 01:05 PM | $118.83 | Up $0.00 | $118.84 | $118.83 | 0 |
| 01:05 PM | $118.83 | Up $0.00 | $118.84 | $118.83 | 0 |
| 01:04 PM | $118.80 | Down $ -0.05 | $118.83 | $118.79 | 1,886 |
| 01:03 PM | $118.85 | Up $0.03 | $118.85 | $118.85 | 100 |
| 01:02 PM | $118.82 | Up $0.04 | $118.82 | $118.82 | 200 |
| 01:00 PM | $118.78 | Up $0.03 | $118.79 | $118.75 | 912 |
| 01:00 PM | $118.78 | Up $0.00 | $118.79 | $118.75 | 0 |
| 12:59 PM | $118.75 | Down $ -0.06 | $118.75 | $118.73 | 1,550 |
| 12:58 PM | $118.81 | Down $ -0.04 | $118.88 | $118.81 | 598 |
| 12:57 PM | $118.85 | Up $0.01 | $118.85 | $118.85 | 100 |
| 12:55 PM | $118.85 | Down $ -0.02 | $118.87 | $118.77 | 600 |
| 12:55 PM | $118.85 | Up $0.00 | $118.87 | $118.77 | 0 |
| 12:54 PM | $118.87 | Up $0.10 | $118.87 | $118.77 | 800 |
| 12:53 PM | $118.77 | Down $ -0.02 | $118.79 | $118.73 | 1,323 |
| 12:49 PM | $118.78 | Down $ -0.01 | $118.78 | $118.78 | 100 |
| 12:49 PM | $118.78 | Up $0.00 | $118.78 | $118.78 | 0 |
| 12:49 PM | $118.78 | Up $0.00 | $118.78 | $118.78 | 0 |
| 12:49 PM | $118.78 | Up $0.00 | $118.78 | $118.78 | 0 |
| 12:48 PM | $118.79 | Up $0.02 | $118.79 | $118.79 | 137 |
| 12:44 PM | $118.77 | Up $0.01 | $118.79 | $118.74 | 900 |
| 12:44 PM | $118.77 | Up $0.00 | $118.79 | $118.74 | 0 |
| 12:44 PM | $118.77 | Up $0.00 | $118.79 | $118.74 | 0 |
| 12:44 PM | $118.77 | Up $0.00 | $118.79 | $118.74 | 0 |
| 12:43 PM | $118.76 | Up $0.01 | $118.77 | $118.76 | 300 |
| 12:42 PM | $118.75 | Up $0.11 | $118.77 | $118.71 | 1,207 |
| 12:37 PM | $118.65 | Up $0.02 | $118.65 | $118.65 | 400 |
| 12:37 PM | $118.65 | Up $0.00 | $118.65 | $118.65 | 0 |
| 12:37 PM | $118.65 | Up $0.00 | $118.65 | $118.65 | 0 |
| 12:37 PM | $118.65 | Up $0.00 | $118.65 | $118.65 | 0 |
| 12:37 PM | $118.65 | Up $0.00 | $118.65 | $118.65 | 0 |
| 12:34 PM | $118.63 | Down $ -0.08 | $118.71 | $118.63 | 600 |
| 12:34 PM | $118.63 | Up $0.00 | $118.71 | $118.63 | 0 |
| 12:34 PM | $118.63 | Up $0.00 | $118.71 | $118.63 | 0 |
| 12:32 PM | $118.71 | Up $0.02 | $118.71 | $118.65 | 400 |
| 12:32 PM | $118.71 | Up $0.00 | $118.71 | $118.65 | 0 |
| 12:31 PM | $118.69 | Up $0.08 | $118.69 | $118.62 | 585 |
| 12:30 PM | $118.62 | Up $0.00 | $118.62 | $118.62 | 200 |
| 12:29 PM | $118.62 | Down $ -0.03 | $118.62 | $118.62 | 323 |
| 12:28 PM | $118.64 | Up $0.09 | $118.64 | $118.63 | 416 |
| 12:27 PM | $118.55 | Down $ -0.10 | $118.60 | $118.55 | 200 |
| 12:26 PM | $118.65 | Up $0.02 | $118.65 | $118.65 | 300 |
| 12:25 PM | $118.63 | Down $ -0.08 | $118.66 | $118.63 | 200 |
| 12:24 PM | $118.71 | Down $ -0.05 | $118.72 | $118.70 | 300 |
| 12:22 PM | $118.76 | Up $0.01 | $118.76 | $118.76 | 145 |
| 12:22 PM | $118.76 | Up $0.00 | $118.76 | $118.76 | 0 |
| 12:21 PM | $118.75 | Down $ -0.05 | $118.76 | $118.75 | 504 |
| 12:20 PM | $118.80 | Down $ -0.01 | $118.80 | $118.80 | 100 |
| 12:19 PM | $118.81 | Down $ -0.01 | $118.81 | $118.81 | 100 |
| 12:18 PM | $118.82 | Up $0.04 | $118.82 | $118.82 | 100 |
| 12:17 PM | $118.78 | Down $ -0.08 | $118.83 | $118.78 | 620 |
| 12:16 PM | $118.86 | Down $ -0.06 | $118.86 | $118.85 | 472 |
| 12:13 PM | $118.92 | Up $0.00 | $118.92 | $118.92 | 151 |
| 12:13 PM | $118.92 | Up $0.00 | $118.92 | $118.92 | 0 |
| 12:13 PM | $118.92 | Up $0.00 | $118.92 | $118.92 | 0 |
| 12:12 PM | $118.92 | Up $0.08 | $118.92 | $118.87 | 505 |
| 12:10 PM | $118.84 | Down $ -0.02 | $118.89 | $118.84 | 404 |
| 12:10 PM | $118.84 | Up $0.00 | $118.89 | $118.84 | 0 |
| 12:06 PM | $118.86 | Down $ -0.05 | $118.90 | $118.86 | 925 |
| 12:06 PM | $118.86 | Up $0.00 | $118.90 | $118.86 | 0 |
| 12:06 PM | $118.86 | Up $0.00 | $118.90 | $118.86 | 0 |
| 12:06 PM | $118.86 | Up $0.00 | $118.90 | $118.86 | 0 |
| 12:05 PM | $118.90 | Down $ -0.03 | $118.95 | $118.90 | 800 |
| 12:04 PM | $118.93 | Down $ -0.06 | $118.94 | $118.93 | 452 |
| 12:03 PM | $118.99 | Up $0.04 | $118.99 | $118.99 | 100 |
| 12:00 PM | $118.95 | Down $ -0.07 | $118.95 | $118.95 | 500 |
| 12:00 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 12:00 PM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 11:59 AM | $119.02 | Up $0.00 | $119.03 | $118.98 | 500 |
| 11:57 AM | $119.02 | Down $ -0.09 | $119.07 | $119.01 | 1,678 |
| 11:57 AM | $119.02 | Up $0.00 | $119.07 | $119.01 | 0 |
| 11:56 AM | $119.11 | Up $0.02 | $119.11 | $119.11 | 100 |
| 11:55 AM | $119.09 | Up $0.03 | $119.10 | $119.09 | 400 |
| 11:54 AM | $119.06 | Up $0.01 | $119.06 | $119.04 | 600 |
| 11:53 AM | $119.05 | Up $0.06 | $119.06 | $119.05 | 300 |
| 11:50 AM | $118.99 | Up $0.02 | $118.99 | $118.99 | 100 |
| 11:50 AM | $118.99 | Up $0.00 | $118.99 | $118.99 | 0 |
| 11:50 AM | $118.99 | Up $0.00 | $118.99 | $118.99 | 0 |
| 11:49 AM | $118.97 | Down $ -0.11 | $119.01 | $118.97 | 518 |
| 11:47 AM | $119.08 | Up $0.00 | $119.09 | $119.08 | 300 |
| 11:47 AM | $119.08 | Up $0.00 | $119.09 | $119.08 | 0 |
| 11:45 AM | $119.08 | Up $0.00 | $119.11 | $119.08 | 422 |
| 11:45 AM | $119.08 | Up $0.00 | $119.11 | $119.08 | 0 |
| 11:44 AM | $119.08 | Down $ -0.13 | $119.13 | $119.08 | 2,512 |
| 11:43 AM | $119.21 | Up $0.09 | $119.22 | $119.17 | 649 |
| 11:42 AM | $119.12 | Down $ -0.02 | $119.14 | $119.12 | 1,203 |
| 11:41 AM | $119.14 | Down $ -0.05 | $119.19 | $119.13 | 700 |
| 11:39 AM | $119.19 | Up $0.01 | $119.28 | $119.19 | 900 |
| 11:39 AM | $119.19 | Up $0.00 | $119.28 | $119.19 | 0 |
| 11:38 AM | $119.18 | Up $0.02 | $119.20 | $119.16 | 1,318 |
| 11:37 AM | $119.16 | Down $ -0.03 | $119.16 | $119.11 | 1,085 |
| 11:36 AM | $119.19 | Up $0.02 | $119.19 | $119.17 | 526 |
| 11:35 AM | $119.17 | Down $ -0.02 | $119.17 | $119.14 | 200 |
| 11:34 AM | $119.19 | Up $0.01 | $119.19 | $119.19 | 142 |
| 11:33 AM | $119.18 | Up $0.07 | $119.18 | $119.13 | 300 |
| 11:32 AM | $119.11 | Down $ -0.04 | $119.11 | $119.11 | 200 |
| 11:31 AM | $119.15 | Down $ -0.13 | $119.18 | $119.15 | 1,065 |
| 11:29 AM | $119.28 | Up $0.00 | $119.28 | $119.26 | 400 |
| 11:29 AM | $119.28 | Up $0.00 | $119.28 | $119.26 | 0 |
| 11:26 AM | $119.28 | Up $0.10 | $119.28 | $119.28 | 300 |
| 11:26 AM | $119.28 | Up $0.00 | $119.28 | $119.28 | 0 |
| 11:26 AM | $119.28 | Up $0.00 | $119.28 | $119.28 | 0 |
| 11:25 AM | $119.18 | Down $ -0.07 | $119.27 | $119.18 | 1,400 |
| 11:24 AM | $119.25 | Down $ -0.03 | $119.28 | $119.23 | 653 |
| 11:23 AM | $119.28 | Up $0.07 | $119.28 | $119.23 | 613 |
| 11:22 AM | $119.21 | Down $ -0.12 | $119.27 | $119.19 | 1,190 |
| 11:21 AM | $119.33 | Up $0.05 | $119.33 | $119.27 | 600 |
| 11:20 AM | $119.28 | Down $ -0.05 | $119.30 | $119.26 | 962 |
| 11:18 AM | $119.33 | Up $0.08 | $119.33 | $119.33 | 100 |
| 11:18 AM | $119.33 | Up $0.00 | $119.33 | $119.33 | 0 |
| 11:16 AM | $119.25 | Up $0.04 | $119.25 | $119.20 | 600 |
| 11:16 AM | $119.25 | Up $0.00 | $119.25 | $119.20 | 0 |
| 11:14 AM | $119.21 | Down $ -0.07 | $119.21 | $119.20 | 419 |
| 11:14 AM | $119.21 | Up $0.00 | $119.21 | $119.20 | 0 |
| 11:13 AM | $119.28 | Up $0.15 | $119.28 | $119.28 | 100 |
| 11:11 AM | $119.13 | Up $0.04 | $119.14 | $119.13 | 207 |
| 11:11 AM | $119.13 | Up $0.00 | $119.14 | $119.13 | 0 |
| 11:10 AM | $119.09 | Up $0.02 | $119.11 | $119.09 | 511 |
| 11:09 AM | $119.07 | Up $0.11 | $119.07 | $119.00 | 645 |
| 11:08 AM | $118.96 | Down $ -0.01 | $118.96 | $118.93 | 500 |
| 11:07 AM | $118.97 | Up $0.06 | $118.98 | $118.95 | 513 |
| 11:06 AM | $118.91 | Up $0.09 | $118.91 | $118.89 | 700 |
| 11:05 AM | $118.82 | Down $ -0.01 | $118.82 | $118.82 | 400 |
| 11:04 AM | $118.83 | Up $0.00 | $118.85 | $118.78 | 1,200 |
| 11:03 AM | $118.83 | Up $0.06 | $118.83 | $118.73 | 498 |
| 11:02 AM | $118.77 | Up $0.08 | $118.77 | $118.76 | 500 |
| 11:00 AM | $118.69 | Down $ -0.10 | $118.74 | $118.68 | 1,283 |
| 11:00 AM | $118.69 | Up $0.00 | $118.74 | $118.68 | 0 |
| 10:59 AM | $118.79 | Down $ -0.03 | $118.79 | $118.77 | 484 |
| 10:58 AM | $118.82 | Down $ -0.06 | $118.83 | $118.78 | 3,369 |
| 10:57 AM | $118.88 | Up $0.04 | $118.88 | $118.84 | 500 |
| 10:56 AM | $118.84 | Down $ -0.04 | $118.84 | $118.84 | 200 |
| 10:55 AM | $118.88 | Up $0.08 | $118.88 | $118.79 | 7,704 |
| 10:54 AM | $118.80 | Down $ -0.02 | $118.83 | $118.80 | 597 |
| 10:53 AM | $118.82 | Down $ -0.05 | $118.83 | $118.76 | 700 |
| 10:52 AM | $118.87 | Down $ -0.03 | $118.87 | $118.87 | 100 |
| 10:51 AM | $118.89 | Down $ -0.01 | $118.90 | $118.89 | 500 |
| 10:50 AM | $118.90 | Down $ -0.02 | $118.94 | $118.90 | 916 |
| 10:49 AM | $118.92 | Down $ -0.11 | $119.03 | $118.92 | 2,124 |
| 10:48 AM | $119.03 | Up $0.00 | $119.03 | $119.03 | 100 |
| 10:46 AM | $119.03 | Up $0.00 | $119.03 | $119.03 | 100 |
| 10:46 AM | $119.03 | Up $0.00 | $119.03 | $119.03 | 0 |
| 10:45 AM | $119.03 | Up $0.04 | $119.03 | $118.99 | 631 |
| 10:44 AM | $118.99 | Down $ -0.08 | $119.02 | $118.99 | 880 |
| 10:43 AM | $119.07 | Down $ -0.06 | $119.07 | $119.07 | 400 |
| 10:42 AM | $119.13 | Up $0.07 | $119.13 | $119.07 | 1,238 |
| 10:41 AM | $119.06 | Up $0.00 | $119.06 | $118.99 | 305 |
| 10:40 AM | $119.06 | Up $0.02 | $119.14 | $119.06 | 824 |
| 10:39 AM | $119.04 | Up $0.32 | $119.07 | $118.76 | 4,624 |
| 10:38 AM | $118.72 | Down $ -0.06 | $118.78 | $118.72 | 5,202 |
| 10:37 AM | $118.78 | Up $0.05 | $118.78 | $118.78 | 100 |
| 10:36 AM | $118.73 | Down $ -0.05 | $118.78 | $118.73 | 600 |
| 10:35 AM | $118.78 | Down $ -0.03 | $118.78 | $118.72 | 964 |
| 10:34 AM | $118.81 | Up $0.00 | $118.81 | $118.81 | 200 |
| 10:33 AM | $118.81 | Up $0.05 | $118.81 | $118.81 | 511 |
| 10:32 AM | $118.76 | Down $ -0.06 | $118.90 | $118.76 | 420 |
| 10:31 AM | $118.83 | Down $ -0.06 | $118.89 | $118.80 | 400 |
| 10:30 AM | $118.89 | Up $0.01 | $118.89 | $118.88 | 300 |
| 10:29 AM | $118.88 | Up $0.00 | $118.88 | $118.88 | 839 |
| 10:28 AM | $118.88 | Down $ -0.05 | $118.96 | $118.88 | 500 |
| 10:27 AM | $118.93 | Up $0.20 | $118.93 | $118.73 | 1,477 |
| 10:26 AM | $118.73 | Down $ -0.02 | $118.79 | $118.69 | 3,600 |
| 10:25 AM | $118.75 | Up $0.02 | $118.76 | $118.71 | 800 |
| 10:24 AM | $118.73 | Down $ -0.19 | $118.89 | $118.73 | 1,300 |
| 10:23 AM | $118.92 | Down $ -0.01 | $118.92 | $118.91 | 700 |
| 10:22 AM | $118.93 | Up $0.02 | $118.93 | $118.93 | 400 |
| 10:21 AM | $118.91 | Up $0.15 | $118.91 | $118.90 | 2,631 |
| 10:20 AM | $118.76 | Down $ -0.13 | $118.90 | $118.76 | 3,540 |
| 10:19 AM | $118.90 | Up $0.16 | $118.90 | $118.90 | 900 |
| 10:18 AM | $118.73 | Down $ -0.04 | $118.90 | $118.73 | 300 |
| 10:17 AM | $118.77 | Down $ -0.14 | $118.93 | $118.77 | 500 |
| 10:16 AM | $118.91 | Down $ -0.23 | $119.01 | $118.90 | 1,146 |
| 10:15 AM | $119.14 | Up $0.06 | $119.15 | $119.14 | 300 |
| 10:11 AM | $119.08 | Up $0.06 | $119.08 | $119.01 | 400 |
| 10:11 AM | $119.08 | Up $0.00 | $119.08 | $119.01 | 0 |
| 10:11 AM | $119.08 | Up $0.00 | $119.08 | $119.01 | 0 |
| 10:11 AM | $119.08 | Up $0.00 | $119.08 | $119.01 | 0 |
| 10:10 AM | $119.02 | Down $ -0.04 | $119.06 | $118.98 | 400 |
| 10:09 AM | $119.06 | Down $ -0.08 | $119.10 | $119.02 | 987 |
| 10:08 AM | $119.14 | Up $0.26 | $119.22 | $119.14 | 812 |
| 10:05 AM | $118.88 | Down $0.00 | $118.90 | $118.88 | 500 |
| 10:05 AM | $118.88 | Up $0.00 | $118.90 | $118.88 | 0 |
| 10:05 AM | $118.88 | Up $0.00 | $118.90 | $118.88 | 0 |
| 10:04 AM | $118.88 | Up $0.04 | $118.88 | $118.86 | 200 |
| 10:03 AM | $118.84 | Up $0.12 | $118.84 | $118.84 | 100 |
| 10:01 AM | $118.72 | Down $0.00 | $118.72 | $118.67 | 380 |
| 10:01 AM | $118.72 | Up $0.00 | $118.72 | $118.67 | 0 |
| 09:59 AM | $118.73 | Up $0.09 | $118.73 | $118.56 | 700 |
| 09:59 AM | $118.73 | Up $0.00 | $118.73 | $118.56 | 0 |
| 09:58 AM | $118.63 | Up $0.00 | $118.63 | $118.63 | 300 |
| 09:57 AM | $118.63 | Down $ -0.04 | $118.69 | $118.63 | 300 |
| 09:56 AM | $118.67 | Up $0.06 | $118.67 | $118.56 | 737 |
| 09:55 AM | $118.62 | Up $0.16 | $118.67 | $118.56 | 400 |
| 09:54 AM | $118.45 | Down $ -0.22 | $118.68 | $118.45 | 800 |
| 09:53 AM | $118.68 | Down $ -0.06 | $118.68 | $118.68 | 100 |
| 09:52 AM | $118.73 | Up $0.01 | $118.73 | $118.73 | 100 |
| 09:51 AM | $118.73 | Up $0.09 | $118.73 | $118.73 | 100 |
| 09:50 AM | $118.63 | Down $ -0.22 | $118.63 | $118.63 | 100 |
| 09:49 AM | $118.85 | Up $0.00 | $118.85 | $118.85 | 100 |
| 09:48 AM | $118.84 | Up $0.17 | $118.84 | $118.84 | 200 |
| 09:47 AM | $118.67 | Down $ -0.16 | $118.67 | $118.67 | 100 |
| 09:46 AM | $118.84 | Up $0.18 | $118.84 | $118.58 | 400 |
| 09:45 AM | $118.66 | Up $0.00 | $118.66 | $118.57 | 2,327 |
| 09:44 AM | $118.65 | Down $ -0.02 | $118.65 | $118.65 | 100 |
| 09:43 AM | $118.67 | Up $0.00 | $118.67 | $118.67 | 100 |
| 09:42 AM | $118.67 | Down $ -0.06 | $118.73 | $118.67 | 200 |
| 09:40 AM | $118.73 | Down $ -0.19 | $118.89 | $118.72 | 2,020 |
| 09:40 AM | $118.73 | Up $0.00 | $118.89 | $118.72 | 0 |
| 09:39 AM | $118.92 | Up $0.02 | $118.92 | $118.92 | 123 |
| 09:38 AM | $118.90 | Up $0.24 | $118.90 | $118.90 | 660 |
| 09:37 AM | $118.66 | Up $0.13 | $118.66 | $118.66 | 100 |
| 09:36 AM | $118.53 | Down $ -0.31 | $118.53 | $118.53 | 200 |
| 09:35 AM | $118.84 | Up $0.11 | $118.84 | $118.42 | 987 |
| 09:34 AM | $118.74 | Down $ -0.13 | $118.81 | $118.51 | 1,981 |
| 09:33 AM | $118.86 | Up $0.24 | $118.86 | $118.62 | 200 |
| 09:32 AM | $118.62 | Up $0.00 | $118.62 | $118.62 | 100 |
| 09:31 AM | $118.62 | Down $ -0.03 | $118.75 | $118.62 | 600 |
| 09:30 AM | $118.65 | Down $ -0.41 | $118.65 | $118.57 | 200 |
| Previous close | $119.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/05/2025 | $118.78 | $118.95 | $119.02 | $118.35 | 92,899 |
| 19/05/2025 | $119.06 | $119.26 | $119.48 | $118.80 | 263,022 |
| 16/05/2025 | $119.63 | $118.75 | $119.89 | $118.73 | 938,068 |
| 15/05/2025 | $117.99 | $117.50 | $118.14 | $117.12 | 351,983 |
| 14/05/2025 | $115.74 | $115.85 | $116.17 | $115.59 | 310,209 |
| 13/05/2025 | $117.23 | $117.09 | $117.62 | $116.55 | 403,607 |
| 12/05/2025 | $118.95 | $118.23 | $119.22 | $118.07 | 299,642 |
| 09/05/2025 | $117.98 | $117.50 | $118.52 | $117.23 | 353,335 |
| 08/05/2025 | $117.49 | $119.09 | $119.37 | $117.22 | 421,637 |
| 07/05/2025 | $118.99 | $119.50 | $120.15 | $118.96 | 534,173 |
| 06/05/2025 | $118.99 | $119.00 | $119.63 | $118.79 | 349,480 |
| 05/05/2025 | $119.21 | $120.41 | $120.50 | $118.89 | 402,431 |
| 02/05/2025 | $120.87 | $119.27 | $121.28 | $119.00 | 878,752 |
| 01/05/2025 | $114.83 | $114.38 | $115.89 | $113.96 | 597,140 |
| 30/04/2025 | $113.80 | $113.08 | $114.25 | $112.23 | 615,479 |
| 29/04/2025 | $113.00 | $112.76 | $113.59 | $112.74 | 587,710 |
| 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 |
| 04/04/2025 | $110.41 | $114.02 | $114.60 | $110.27 | 487,358 |
Graphs are not available, please refer to the detailed table