Find a quote

ROYAL BANK OF CANADA

151.58 Up 1.22 (0.80 %)

Delayed : 2024/07/12 16:00:01

  • Previous close $150.36
  • Opening $150.31
  • Price Bid $151.28
  • Price Ask $151.28
  • Size Bid 105
  • Size Ask 10
  • Today High $151.81
  • Today Low $150.31
  • 52 Weeks High $151.81
  • 52 Weeks Low $107.92
  • Volume 3,845,063

Fundamentals

  • P/E Ratio : 13.88
  • Earnings/Share : 3.66
  • Dividends/Share : $1.42
  • Current Div. Yield : 3.75
  • Market Cap (M) : 214,497.00
  • Shares Out (M) : 1,415.07
  • Exchange : XTSE
  • Ex Dividend Date : 2024/07/25

Intraday history

Hour Last Change High Low Volume
04:00 PM $151.58 Down $ -0.01 $151.58 $151.58 2,525,200
03:59 PM $151.59 Up $0.02 $151.63 $151.52 78,800
03:58 PM $151.57 Down $ -0.01 $151.60 $151.55 23,400
03:57 PM $151.58 Up $0.03 $151.60 $151.54 13,700
03:56 PM $151.55 Down $ -0.04 $151.61 $151.53 12,700
03:55 PM $151.59 Up $0.16 $151.60 $151.45 15,200
03:54 PM $151.43 Up $0.06 $151.46 $151.37 20,500
03:53 PM $151.37 Up $0.00 $151.38 $151.35 4,400
03:52 PM $151.37 Up $0.02 $151.37 $151.34 4,500
03:51 PM $151.35 Down $ -0.04 $151.39 $151.32 6,000
03:50 PM $151.39 Down $ -0.18 $151.55 $151.38 14,500
03:49 PM $151.57 Up $0.01 $151.59 $151.54 5,400
03:48 PM $151.56 Up $0.00 $151.58 $151.51 8,200
03:47 PM $151.56 Up $0.05 $151.56 $151.51 6,100
03:46 PM $151.51 Down $ -0.02 $151.57 $151.50 14,200
03:45 PM $151.53 Up $0.04 $151.54 $151.48 8,900
03:44 PM $151.49 Up $0.01 $151.49 $151.42 6,700
03:43 PM $151.48 Down $ -0.11 $151.59 $151.48 28,200
03:42 PM $151.59 Down $ -0.01 $151.62 $151.58 5,100
03:41 PM $151.60 Down $ -0.01 $151.63 $151.59 4,000
03:40 PM $151.61 Up $0.00 $151.61 $151.58 3,500
03:39 PM $151.61 Down $ -0.02 $151.64 $151.60 4,100
03:38 PM $151.63 Up $0.04 $151.63 $151.59 2,000
03:37 PM $151.59 Down $ -0.01 $151.61 $151.58 14,400
03:36 PM $151.60 Up $0.00 $151.61 $151.59 1,300
03:35 PM $151.60 Down $ -0.04 $151.62 $151.57 4,200
03:34 PM $151.64 Down $ -0.03 $151.66 $151.62 2,000
03:33 PM $151.67 Up $0.01 $151.69 $151.65 3,400
03:32 PM $151.66 Down $ -0.03 $151.69 $151.66 3,900
03:31 PM $151.69 Down $ -0.04 $151.72 $151.62 8,500
03:30 PM $151.73 Up $0.02 $151.74 $151.69 8,600
03:29 PM $151.71 Up $0.01 $151.71 $151.68 1,800
03:28 PM $151.70 Up $0.02 $151.70 $151.68 3,500
03:27 PM $151.68 Down $ -0.04 $151.73 $151.68 2,800
03:26 PM $151.72 Down $ -0.02 $151.75 $151.72 5,300
03:25 PM $151.74 Up $0.03 $151.74 $151.71 2,600
03:24 PM $151.71 Down $ -0.07 $151.78 $151.71 2,600
03:23 PM $151.78 Up $0.05 $151.78 $151.75 2,700
03:22 PM $151.73 Up $0.00 $151.74 $151.72 2,600
03:21 PM $151.73 Up $0.04 $151.74 $151.70 1,000
03:20 PM $151.69 Up $0.01 $151.70 $151.68 3,900
03:19 PM $151.68 Down $ -0.04 $151.71 $151.66 1,900
03:18 PM $151.72 Down $ -0.04 $151.77 $151.71 4,000
03:17 PM $151.76 Up $0.01 $151.76 $151.73 1,200
03:16 PM $151.75 Up $0.00 $151.75 $151.75 400
03:15 PM $151.75 Up $0.02 $151.75 $151.72 900
03:14 PM $151.73 Up $0.04 $151.73 $151.70 1,900
03:13 PM $151.69 Up $0.07 $151.69 $151.63 1,600
03:12 PM $151.62 Up $0.02 $151.62 $151.59 1,400
03:11 PM $151.60 Down $ -0.02 $151.65 $151.59 5,700
03:10 PM $151.62 Up $0.01 $151.64 $151.60 1,800
03:09 PM $151.61 Down $ -0.05 $151.66 $151.61 1,900
03:08 PM $151.66 Up $0.00 $151.72 $151.65 6,400
03:07 PM $151.66 Down $ -0.02 $151.69 $151.65 4,400
03:06 PM $151.68 Down $ -0.03 $151.71 $151.67 4,500
03:05 PM $151.71 Up $0.02 $151.71 $151.70 600
03:04 PM $151.70 Down $ -0.03 $151.73 $151.68 1,700
03:03 PM $151.73 Down $ -0.03 $151.76 $151.73 2,300
03:02 PM $151.77 Up $0.02 $151.77 $151.74 1,600
03:01 PM $151.74 Down $ -0.02 $151.76 $151.73 1,600
03:00 PM $151.76 Down $ -0.03 $151.80 $151.76 3,900
02:59 PM $151.79 Up $0.05 $151.79 $151.75 2,200
02:58 PM $151.74 Up $0.00 $151.74 $151.72 1,300
02:57 PM $151.74 Up $0.01 $151.74 $151.72 1,800
02:56 PM $151.73 Up $0.02 $151.74 $151.71 3,500
02:55 PM $151.71 Down $ -0.01 $151.72 $151.71 500
02:54 PM $151.72 Down $ -0.03 $151.73 $151.69 4,200
02:53 PM $151.75 Up $0.01 $151.75 $151.75 200
02:52 PM $151.74 Up $0.03 $151.74 $151.71 1,500
02:51 PM $151.71 Up $0.00 $151.73 $151.71 1,100
02:50 PM $151.71 Down $ -0.02 $151.74 $151.70 2,000
02:49 PM $151.73 Down $ -0.03 $151.78 $151.73 1,500
02:48 PM $151.76 Up $0.02 $151.76 $151.75 1,700
02:47 PM $151.74 Down $ -0.01 $151.74 $151.74 700
02:46 PM $151.75 Up $0.00 $151.76 $151.73 1,000
02:45 PM $151.75 Down $ -0.03 $151.77 $151.74 1,800
02:44 PM $151.78 Up $0.00 $151.80 $151.75 2,300
02:43 PM $151.78 Down $ -0.03 $151.81 $151.78 2,500
02:42 PM $151.81 Up $0.00 $151.81 $151.79 3,300
02:41 PM $151.80 Down $0.00 $151.80 $151.80 1,300
02:40 PM $151.81 Up $0.00 $151.81 $151.79 4,700
02:39 PM $151.81 Up $0.00 $151.81 $151.81 11,100
02:38 PM $151.81 Up $0.02 $151.81 $151.79 2,500
02:37 PM $151.79 Down $ -0.01 $151.81 $151.79 6,600
02:36 PM $151.80 Up $0.02 $151.80 $151.77 6,300
02:35 PM $151.78 Up $0.00 $151.79 $151.78 800
02:34 PM $151.78 Up $0.01 $151.78 $151.76 700
02:33 PM $151.77 Up $0.01 $151.78 $151.75 2,200
02:32 PM $151.76 Up $0.00 $151.76 $151.74 1,000
02:31 PM $151.76 Up $0.00 $151.76 $151.75 1,500
02:30 PM $151.76 Down $ -0.02 $151.78 $151.75 1,500
02:29 PM $151.78 Up $0.00 $151.80 $151.78 2,800
02:28 PM $151.78 Up $0.00 $151.79 $151.78 900
02:27 PM $151.78 Up $0.07 $151.78 $151.73 3,800
02:26 PM $151.71 Up $0.01 $151.71 $151.71 200
02:25 PM $151.70 Down $ -0.03 $151.73 $151.70 2,200
02:24 PM $151.73 Up $0.01 $151.73 $151.71 1,100
02:23 PM $151.72 Up $0.03 $151.72 $151.70 600
02:22 PM $151.69 Up $0.00 $151.70 $151.67 3,900
02:21 PM $151.69 Down $ -0.02 $151.72 $151.69 1,200
02:20 PM $151.71 Up $0.01 $151.71 $151.69 1,600
02:19 PM $151.70 Down $ -0.01 $151.73 $151.70 2,000
02:18 PM $151.71 Down $ -0.01 $151.73 $151.71 1,400
02:17 PM $151.72 Up $0.03 $151.72 $151.68 5,100
02:16 PM $151.70 Down $0.00 $151.70 $151.69 600
02:15 PM $151.70 Up $0.01 $151.71 $151.69 900
02:14 PM $151.69 Down $ -0.01 $151.69 $151.69 500
02:13 PM $151.70 Up $0.00 $151.70 $151.69 1,000
02:12 PM $151.70 Down $ -0.02 $151.71 $151.70 300
02:11 PM $151.72 Down $ -0.02 $151.73 $151.72 300
02:10 PM $151.74 Down $ -0.01 $151.75 $151.71 1,600
02:09 PM $151.75 Up $0.00 $151.75 $151.74 4,800
02:08 PM $151.75 Up $0.02 $151.77 $151.72 1,100
02:07 PM $151.73 Down $ -0.06 $151.78 $151.73 3,700
02:06 PM $151.79 Up $0.03 $151.80 $151.75 1,500
02:05 PM $151.76 Up $0.00 $151.76 $151.76 300
02:04 PM $151.76 Up $0.02 $151.76 $151.75 2,100
02:03 PM $151.74 Up $0.06 $151.75 $151.70 2,800
02:02 PM $151.68 Down $ -0.03 $151.71 $151.68 600
02:01 PM $151.71 Down $ -0.01 $151.72 $151.70 1,200
02:00 PM $151.72 Down $ -0.01 $151.74 $151.71 2,700
01:59 PM $151.73 Up $0.00 $151.73 $151.71 900
01:58 PM $151.73 Up $0.02 $151.73 $151.71 200
01:57 PM $151.71 Down $ -0.06 $151.76 $151.71 1,300
01:56 PM $151.78 Down $0.00 $151.79 $151.78 800
01:55 PM $151.78 Up $0.00 $151.78 $151.77 500
01:54 PM $151.78 Up $0.00 $151.78 $151.78 300
01:53 PM $151.78 Down $ -0.01 $151.80 $151.76 2,300
01:52 PM $151.79 Up $0.03 $151.80 $151.78 1,200
01:51 PM $151.77 Down $ -0.01 $151.80 $151.75 3,200
01:50 PM $151.77 Up $0.02 $151.78 $151.76 1,200
01:49 PM $151.75 Down $ -0.02 $151.79 $151.75 1,400
01:48 PM $151.77 Up $0.00 $151.78 $151.76 2,800
01:47 PM $151.77 Down $ -0.02 $151.80 $151.77 2,600
01:46 PM $151.79 Up $0.01 $151.79 $151.77 600
01:45 PM $151.78 Up $0.01 $151.78 $151.77 2,200
01:44 PM $151.77 Down $ -0.01 $151.77 $151.76 400
01:43 PM $151.78 Down $ -0.01 $151.80 $151.77 4,000
01:42 PM $151.79 Up $0.03 $151.79 $151.75 1,000
01:41 PM $151.76 Down $ -0.01 $151.78 $151.76 400
01:40 PM $151.77 Down $ -0.02 $151.79 $151.77 1,100
01:39 PM $151.79 Up $0.00 $151.80 $151.77 1,200
01:38 PM $151.79 Up $0.00 $151.79 $151.78 1,200
01:37 PM $151.79 Up $0.00 $151.80 $151.78 1,000
01:36 PM $151.79 Up $0.01 $151.79 $151.77 300
01:35 PM $151.78 Up $0.03 $151.78 $151.73 1,300
01:34 PM $151.75 Up $0.00 $151.80 $151.73 15,500
01:32 PM $151.75 Down $ -0.01 $151.76 $151.74 600
01:32 PM $151.75 Up $0.00 $151.76 $151.74 0
01:31 PM $151.76 Down $ -0.03 $151.80 $151.75 8,600
01:30 PM $151.79 Up $0.04 $151.79 $151.76 400
01:29 PM $151.75 Up $0.02 $151.75 $151.73 1,000
01:27 PM $151.73 Down $ -0.01 $151.73 $151.71 500
01:27 PM $151.73 Up $0.00 $151.73 $151.71 0
01:26 PM $151.74 Down $ -0.01 $151.74 $151.72 700
01:25 PM $151.75 Down $ -0.01 $151.75 $151.75 500
01:24 PM $151.76 Down $ -0.01 $151.76 $151.76 100
01:23 PM $151.77 Up $0.01 $151.78 $151.76 1,100
01:22 PM $151.77 Up $0.05 $151.77 $151.69 3,000
01:21 PM $151.71 Down $ -0.02 $151.73 $151.71 900
01:20 PM $151.73 Up $0.10 $151.73 $151.62 5,100
01:19 PM $151.63 Down $ -0.01 $151.67 $151.63 2,600
01:17 PM $151.64 Up $0.00 $151.65 $151.64 800
01:17 PM $151.64 Up $0.00 $151.65 $151.64 0
01:16 PM $151.64 Up $0.00 $151.65 $151.64 1,600
01:15 PM $151.64 Down $ -0.03 $151.66 $151.64 500
01:14 PM $151.67 Up $0.00 $151.67 $151.66 200
01:13 PM $151.66 Up $0.01 $151.66 $151.63 1,300
01:12 PM $151.65 Up $0.02 $151.65 $151.63 300
01:11 PM $151.63 Up $0.01 $151.64 $151.62 1,000
01:10 PM $151.62 Up $0.01 $151.62 $151.62 700
01:08 PM $151.61 Up $0.01 $151.62 $151.59 1,800
01:08 PM $151.61 Up $0.00 $151.62 $151.59 0
01:07 PM $151.60 Down $ -0.01 $151.60 $151.57 1,900
01:06 PM $151.61 Up $0.00 $151.61 $151.60 2,200
01:05 PM $151.61 Down $ -0.01 $151.62 $151.61 1,000
01:04 PM $151.62 Down $ -0.01 $151.62 $151.61 900
01:03 PM $151.63 Up $0.02 $151.65 $151.62 1,000
01:02 PM $151.61 Down $ -0.01 $151.62 $151.61 2,600
01:01 PM $151.62 Up $0.01 $151.62 $151.60 2,200
01:00 PM $151.61 Up $0.01 $151.63 $151.61 3,000
12:59 PM $151.60 Down $ -0.01 $151.63 $151.57 1,700
12:58 PM $151.61 Up $0.02 $151.61 $151.61 800
12:57 PM $151.59 Down $ -0.02 $151.63 $151.59 2,600
12:56 PM $151.61 Up $0.00 $151.63 $151.60 2,700
12:54 PM $151.61 Up $0.00 $151.63 $151.60 4,900
12:54 PM $151.61 Up $0.00 $151.63 $151.60 0
12:53 PM $151.61 Up $0.02 $151.61 $151.61 200
12:52 PM $151.59 Down $ -0.01 $151.60 $151.56 4,300
12:51 PM $151.60 Down $0.00 $151.63 $151.58 4,000
12:50 PM $151.61 Down $ -0.02 $151.62 $151.61 600
12:49 PM $151.62 Down $ -0.09 $151.71 $151.62 2,900
12:48 PM $151.71 Up $0.03 $151.71 $151.69 2,100
12:46 PM $151.68 Up $0.01 $151.68 $151.68 200
12:46 PM $151.68 Up $0.00 $151.68 $151.68 0
12:45 PM $151.67 Up $0.02 $151.67 $151.66 1,600
12:44 PM $151.65 Up $0.06 $151.65 $151.62 500
12:43 PM $151.59 Up $0.01 $151.59 $151.59 300
12:42 PM $151.58 Up $0.02 $151.59 $151.56 900
12:41 PM $151.56 Down $ -0.01 $151.57 $151.54 1,200
12:40 PM $151.57 Down $ -0.02 $151.57 $151.57 100
12:39 PM $151.59 Up $0.01 $151.60 $151.59 500
12:38 PM $151.58 Up $0.02 $151.58 $151.55 900
12:37 PM $151.56 Down $ -0.02 $151.58 $151.56 200
12:36 PM $151.58 Down $ -0.08 $151.65 $151.57 3,900
12:35 PM $151.66 Up $0.02 $151.66 $151.65 700
12:34 PM $151.64 Up $0.01 $151.64 $151.63 1,500
12:33 PM $151.63 Up $0.00 $151.63 $151.63 500
12:32 PM $151.63 Up $0.00 $151.64 $151.61 900
12:31 PM $151.63 Down $ -0.03 $151.65 $151.63 700
12:30 PM $151.66 Up $0.02 $151.68 $151.65 1,700
12:29 PM $151.64 Down $ -0.01 $151.67 $151.64 1,100
12:28 PM $151.65 Down $ -0.05 $151.69 $151.65 2,000
12:27 PM $151.70 Down $ -0.02 $151.70 $151.70 300
12:26 PM $151.72 Up $0.02 $151.72 $151.69 400
12:25 PM $151.70 Down $ -0.01 $151.70 $151.70 800
12:24 PM $151.71 Up $0.01 $151.72 $151.70 1,900
12:23 PM $151.70 Up $0.01 $151.73 $151.70 1,800
12:22 PM $151.69 Up $0.01 $151.69 $151.69 500
12:21 PM $151.68 Up $0.00 $151.68 $151.68 500
12:20 PM $151.68 Up $0.00 $151.68 $151.68 400
12:19 PM $151.68 Up $0.03 $151.68 $151.64 2,600
12:18 PM $151.65 Up $0.05 $151.65 $151.61 1,500
12:17 PM $151.60 Up $0.04 $151.60 $151.58 500
12:16 PM $151.56 Up $0.01 $151.57 $151.55 1,700
12:15 PM $151.55 Up $0.05 $151.55 $151.51 1,800
12:14 PM $151.50 Up $0.00 $151.50 $151.48 1,800
12:13 PM $151.50 Up $0.00 $151.50 $151.48 700
12:12 PM $151.50 Down $ -0.02 $151.50 $151.48 2,000
12:11 PM $151.52 Down $ -0.04 $151.55 $151.51 1,600
12:10 PM $151.56 Up $0.06 $151.56 $151.51 900
12:09 PM $151.50 Down $ -0.03 $151.52 $151.49 1,200
12:08 PM $151.53 Down $ -0.01 $151.53 $151.52 1,400
12:07 PM $151.54 Down $ -0.08 $151.62 $151.52 3,700
12:06 PM $151.62 Down $ -0.02 $151.64 $151.60 1,400
12:05 PM $151.64 Down $ -0.05 $151.72 $151.64 2,800
12:04 PM $151.69 Up $0.01 $151.70 $151.66 2,800
12:03 PM $151.68 Up $0.06 $151.68 $151.60 6,400
12:02 PM $151.62 Up $0.04 $151.62 $151.57 1,800
12:01 PM $151.58 Down $ -0.13 $151.69 $151.50 5,800
12:00 PM $151.71 Down $ -0.01 $151.71 $151.67 2,900
11:59 AM $151.72 Down $ -0.08 $151.79 $151.72 1,000
11:58 AM $151.80 Up $0.03 $151.80 $151.76 400
11:57 AM $151.77 Up $0.02 $151.79 $151.75 1,500
11:56 AM $151.75 Up $0.06 $151.75 $151.71 1,300
11:55 AM $151.69 Down $ -0.01 $151.72 $151.68 4,800
11:54 AM $151.70 Down $ -0.05 $151.71 $151.69 3,000
11:53 AM $151.75 Up $0.01 $151.75 $151.72 1,900
11:52 AM $151.74 Down $ -0.03 $151.77 $151.74 600
11:51 AM $151.77 Up $0.01 $151.77 $151.76 1,500
11:50 AM $151.76 Down $ -0.01 $151.77 $151.72 2,000
11:49 AM $151.77 Up $0.04 $151.79 $151.73 6,900
11:48 AM $151.73 Up $0.04 $151.73 $151.70 1,300
11:47 AM $151.69 Down $ -0.03 $151.74 $151.69 5,700
11:46 AM $151.72 Down $ -0.01 $151.73 $151.69 1,500
11:45 AM $151.73 Up $0.08 $151.73 $151.68 2,400
11:44 AM $151.65 Up $0.00 $151.68 $151.63 1,900
11:43 AM $151.65 Up $0.05 $151.67 $151.62 4,800
11:42 AM $151.60 Up $0.02 $151.60 $151.58 500
11:41 AM $151.58 Up $0.06 $151.58 $151.53 1,300
11:40 AM $151.52 Down $ -0.04 $151.57 $151.51 2,700
11:39 AM $151.56 Down $ -0.03 $151.59 $151.56 1,600
11:38 AM $151.59 Up $0.01 $151.59 $151.58 2,600
11:37 AM $151.58 Down $ -0.02 $151.59 $151.58 1,000
11:36 AM $151.60 Up $0.00 $151.61 $151.57 4,700
11:35 AM $151.60 Up $0.01 $151.60 $151.54 4,400
11:34 AM $151.59 Down $ -0.08 $151.68 $151.59 3,800
11:33 AM $151.67 Down $ -0.01 $151.70 $151.66 3,100
11:32 AM $151.68 Up $0.01 $151.68 $151.66 3,200
11:31 AM $151.67 Up $0.02 $151.67 $151.61 2,700
11:30 AM $151.65 Up $0.04 $151.66 $151.63 2,800
11:29 AM $151.61 Up $0.00 $151.62 $151.60 3,100
11:28 AM $151.61 Up $0.01 $151.62 $151.59 1,500
11:27 AM $151.60 Down $ -0.03 $151.62 $151.60 1,400
11:26 AM $151.63 Up $0.03 $151.64 $151.59 8,200
11:25 AM $151.60 Up $0.02 $151.60 $151.58 2,500
11:24 AM $151.58 Up $0.00 $151.61 $151.58 3,000
11:23 AM $151.58 Up $0.00 $151.58 $151.57 600
11:22 AM $151.58 Up $0.00 $151.58 $151.55 1,900
11:21 AM $151.58 Up $0.02 $151.59 $151.56 2,000
11:20 AM $151.56 Down $ -0.03 $151.56 $151.56 100
11:19 AM $151.59 Up $0.03 $151.61 $151.54 3,700
11:18 AM $151.56 Down $ -0.04 $151.59 $151.55 4,100
11:17 AM $151.60 Up $0.02 $151.60 $151.59 4,200
11:16 AM $151.58 Down $ -0.02 $151.60 $151.58 200
11:15 AM $151.60 Down $ -0.03 $151.63 $151.60 2,700
11:14 AM $151.63 Up $0.01 $151.66 $151.63 2,000
11:12 AM $151.62 Down $ -0.02 $151.66 $151.62 3,600
11:12 AM $151.62 Up $0.00 $151.66 $151.62 0
11:11 AM $151.64 Down $ -0.05 $151.71 $151.64 4,000
11:10 AM $151.69 Up $0.04 $151.69 $151.64 1,400
11:09 AM $151.65 Up $0.04 $151.65 $151.62 3,700
11:08 AM $151.61 Up $0.01 $151.62 $151.59 3,700
11:07 AM $151.60 Down $ -0.01 $151.61 $151.58 4,000
11:06 AM $151.61 Down $ -0.04 $151.63 $151.60 600
11:05 AM $151.65 Up $0.03 $151.68 $151.63 5,000
11:04 AM $151.62 Up $0.01 $151.64 $151.60 3,300
11:03 AM $151.61 Up $0.03 $151.64 $151.60 2,800
11:02 AM $151.58 Up $0.04 $151.60 $151.56 2,500
11:01 AM $151.54 Up $0.05 $151.56 $151.48 9,200
11:00 AM $151.49 Up $0.03 $151.49 $151.44 7,100
10:59 AM $151.46 Down $ -0.03 $151.49 $151.46 1,500
10:58 AM $151.49 Up $0.08 $151.49 $151.42 9,800
10:57 AM $151.41 Down $ -0.04 $151.44 $151.41 3,100
10:56 AM $151.45 Up $0.09 $151.45 $151.39 5,600
10:55 AM $151.36 Up $0.03 $151.36 $151.34 1,300
10:54 AM $151.33 Down $ -0.02 $151.34 $151.33 2,700
10:53 AM $151.35 Up $0.00 $151.38 $151.32 6,200
10:52 AM $151.35 Down $ -0.01 $151.37 $151.35 4,100
10:51 AM $151.36 Up $0.02 $151.40 $151.34 4,900
10:50 AM $151.34 Up $0.00 $151.34 $151.31 1,300
10:49 AM $151.34 Up $0.01 $151.34 $151.27 2,900
10:48 AM $151.33 Up $0.03 $151.34 $151.28 3,000
10:47 AM $151.30 Up $0.02 $151.33 $151.30 700
10:46 AM $151.28 Down $ -0.01 $151.30 $151.28 1,400
10:45 AM $151.29 Down $ -0.03 $151.31 $151.24 2,800
10:44 AM $151.32 Up $0.03 $151.33 $151.27 3,400
10:43 AM $151.29 Up $0.05 $151.30 $151.24 2,200
10:42 AM $151.24 Up $0.03 $151.24 $151.19 1,200
10:41 AM $151.21 Down $ -0.03 $151.23 $151.17 2,200
10:40 AM $151.24 Down $ -0.03 $151.28 $151.23 2,600
10:39 AM $151.27 Up $0.00 $151.28 $151.25 2,200
10:38 AM $151.27 Down $ -0.01 $151.31 $151.27 3,100
10:37 AM $151.28 Up $0.00 $151.28 $151.20 4,900
10:36 AM $151.28 Down $ -0.01 $151.30 $151.16 8,500
10:35 AM $151.29 Down $ -0.10 $151.38 $151.28 2,600
10:34 AM $151.39 Up $0.00 $151.43 $151.38 3,600
10:33 AM $151.39 Down $ -0.06 $151.44 $151.39 4,100
10:32 AM $151.45 Up $0.03 $151.45 $151.42 2,100
10:31 AM $151.42 Down $ -0.03 $151.46 $151.39 2,700
10:30 AM $151.45 Down $ -0.03 $151.51 $151.45 7,300
10:29 AM $151.48 Down $ -0.02 $151.50 $151.48 1,300
10:28 AM $151.50 Down $ -0.01 $151.52 $151.47 1,800
10:27 AM $151.51 Up $0.02 $151.52 $151.49 2,500
10:26 AM $151.49 Up $0.11 $151.49 $151.37 2,100
10:25 AM $151.38 Down $ -0.04 $151.41 $151.36 3,100
10:24 AM $151.42 Down $ -0.02 $151.44 $151.42 1,400
10:23 AM $151.44 Down $ -0.07 $151.50 $151.44 3,500
10:22 AM $151.51 Up $0.01 $151.51 $151.49 1,100
10:21 AM $151.50 Down $ -0.03 $151.58 $151.50 1,800
10:20 AM $151.53 Down $ -0.01 $151.54 $151.50 3,400
10:19 AM $151.54 Up $0.01 $151.54 $151.51 1,300
10:18 AM $151.53 Up $0.05 $151.55 $151.48 11,900
10:17 AM $151.48 Up $0.04 $151.49 $151.39 2,900
10:16 AM $151.44 Up $0.04 $151.44 $151.36 6,800
10:15 AM $151.40 Up $0.05 $151.41 $151.33 2,000
10:14 AM $151.35 Down $ -0.03 $151.39 $151.35 3,600
10:13 AM $151.38 Up $0.15 $151.38 $151.24 11,800
10:12 AM $151.23 Up $0.05 $151.24 $151.15 3,400
10:11 AM $151.18 Down $ -0.04 $151.23 $151.17 2,600
10:10 AM $151.22 Up $0.08 $151.22 $151.10 10,800
10:09 AM $151.14 Down $ -0.01 $151.21 $151.10 3,700
10:08 AM $151.15 Up $0.05 $151.19 $151.13 2,900
10:07 AM $151.10 Up $0.09 $151.10 $150.98 5,300
10:06 AM $151.01 Up $0.03 $151.07 $150.98 5,200
10:05 AM $150.98 Up $0.06 $150.99 $150.90 6,800
10:04 AM $150.92 Up $0.07 $150.92 $150.84 2,300
10:03 AM $150.85 Up $0.06 $150.85 $150.74 3,500
10:02 AM $150.79 Up $0.09 $150.79 $150.69 4,600
10:01 AM $150.70 Up $0.03 $150.70 $150.66 1,400
10:00 AM $150.67 Up $0.08 $150.67 $150.59 2,600
09:59 AM $150.59 Down $ -0.04 $150.64 $150.59 3,100
09:58 AM $150.63 Up $0.04 $150.63 $150.56 3,900
09:57 AM $150.59 Up $0.02 $150.61 $150.57 2,600
09:56 AM $150.57 Down $ -0.09 $150.67 $150.57 8,200
09:55 AM $150.66 Up $0.03 $150.66 $150.62 4,600
09:54 AM $150.63 Up $0.17 $150.63 $150.48 3,100
09:53 AM $150.46 Down $ -0.03 $150.55 $150.46 2,600
09:52 AM $150.49 Up $0.03 $150.53 $150.46 2,700
09:51 AM $150.46 Up $0.00 $150.49 $150.44 4,000
09:50 AM $150.46 Down $ -0.10 $150.55 $150.46 6,200
09:49 AM $150.56 Down $ -0.10 $150.77 $150.55 3,600
09:48 AM $150.66 Up $0.11 $150.66 $150.49 5,400
09:47 AM $150.55 Down $ -0.14 $150.73 $150.55 6,100
09:46 AM $150.69 Up $0.06 $150.70 $150.62 4,000
09:45 AM $150.63 Up $0.07 $150.63 $150.58 2,300
09:44 AM $150.56 Down $ -0.03 $150.60 $150.56 2,500
09:43 AM $150.59 Down $ -0.18 $150.71 $150.59 4,100
09:42 AM $150.77 Down $ -0.03 $150.77 $150.76 500
09:41 AM $150.80 Up $0.14 $150.85 $150.70 4,100
09:40 AM $150.66 Down $ -0.08 $150.72 $150.63 4,000
09:39 AM $150.74 Down $ -0.06 $150.81 $150.74 2,500
09:38 AM $150.80 Up $0.10 $150.80 $150.66 3,900
09:37 AM $150.70 Up $0.01 $150.80 $150.66 4,200
09:36 AM $150.69 Down $ -0.36 $151.04 $150.69 1,700
09:35 AM $151.05 Up $0.03 $151.10 $150.95 5,100
09:34 AM $151.02 Up $0.20 $151.03 $150.80 8,400
09:33 AM $150.82 Up $0.00 $150.90 $150.77 7,100
09:32 AM $150.82 Up $0.10 $150.87 $150.64 8,600
09:31 AM $150.72 Up $0.20 $150.83 $150.55 6,900
09:30 AM $150.52 Up $0.16 $150.83 $150.31 50,600
Previous close $150.36

One month history

Date Closing Opening High Low Volume
12/07/2024 $151.58 $151.70 $151.81 $151.32 3,261,300
11/07/2024 $150.36 $150.92 $151.22 $150.32 2,309,900
10/07/2024 $150.86 $150.75 $150.90 $150.15 4,169,000
09/07/2024 $149.44 $150.23 $150.33 $149.14 4,709,100
08/07/2024 $149.10 $148.55 $149.23 $148.31 4,092,700
05/07/2024 $148.21 $148.98 $149.28 $148.21 4,081,800
04/07/2024 $149.56 $149.43 $149.71 $149.42 1,436,600
03/07/2024 $149.22 $148.95 $149.23 $148.35 3,073,200
02/07/2024 $146.97 $145.78 $147.22 $145.77 5,575,100
28/06/2024 $145.65 $145.74 $146.05 $145.01 3,359,500
27/06/2024 $145.40 $144.56 $145.48 $144.41 3,076,400
26/06/2024 $144.71 $144.34 $144.81 $143.96 2,140,800
25/06/2024 $145.24 $145.51 $145.58 $144.80 2,537,700
24/06/2024 $145.10 $143.71 $145.20 $143.53 3,283,400
21/06/2024 $142.03 $141.51 $142.23 $141.33 3,637,400
20/06/2024 $141.52 $141.33 $141.60 $140.90 2,043,300
19/06/2024 $141.76 $141.83 $141.92 $141.35 2,108,300
18/06/2024 $142.39 $142.89 $143.17 $141.77 1,854,300
17/06/2024 $142.28 $141.38 $142.34 $141.38 2,529,600
14/06/2024 $142.87 $142.35 $142.95 $141.93 1,846,700
13/06/2024 $143.41 $143.27 $143.55 $143.07 1,296,500
12/06/2024 $144.83 $145.50 $145.89 $144.50 2,090,700
11/06/2024 $144.89 $144.71 $145.50 $144.60 1,228,400
10/06/2024 $146.21 $146.00 $146.39 $145.69 2,766,200
06/06/2024 $147.12 $146.44 $147.19 $146.30 2,644,200
05/06/2024 $146.69 $146.51 $146.75 $145.68 2,716,800
04/06/2024 $146.95 $147.08 $147.37 $146.42 3,354,700
03/06/2024 $148.08 $147.33 $148.28 $146.71 2,384,500
31/05/2024 $148.98 $147.25 $149.00 $146.58 3,288,400
30/05/2024 $148.27 $147.75 $148.61 $147.35 4,251,000
Graphs are not available, please refer to the detailed table