Find a quote
ROYAL BANK OF CANADA
163.04 Down -0.46 (-0.28 %)
Delayed : 2025/04/25 04:00:07
- Previous close $163.50
- Opening $163.28
- Today High $163.28
- Today Low $161.26
- Price Bid $162.00
- Price Ask $162.00
- 52 Weeks High $180.45
- 52 Weeks Low $131.57
- Size Bid 1
- Size Ask 5
- Volume 6,825,147
Fundamentals
- P/E Ratio : 13.27
- Earnings/Share : 3.82
- Dividends/Share : $1.48
- Current Div. Yield : 3.63
- Market Cap (M) : 230,299.14
- Shares Out (M) : 1,412.53
- Exchange : XTSE
- Ex Dividend Date : 2025/04/24
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $163.04 | Up $0.03 | $163.04 | $163.04 | 3,879,200 |
| 03:59 PM | $163.01 | Down $ -0.01 | $163.05 | $162.98 | 46,900 |
| 03:58 PM | $163.02 | Up $0.03 | $163.03 | $162.98 | 25,900 |
| 03:57 PM | $162.99 | Up $0.00 | $163.02 | $162.95 | 19,800 |
| 03:56 PM | $162.99 | Up $0.07 | $163.01 | $162.92 | 12,600 |
| 03:55 PM | $162.92 | Down $ -0.06 | $163.00 | $162.91 | 12,800 |
| 03:54 PM | $162.98 | Down $ -0.01 | $163.01 | $162.96 | 10,000 |
| 03:53 PM | $162.99 | Down $ -0.01 | $163.01 | $162.94 | 12,100 |
| 03:52 PM | $163.00 | Up $0.01 | $163.01 | $162.97 | 16,800 |
| 03:51 PM | $162.99 | Down $ -0.07 | $163.06 | $162.91 | 6,900 |
| 03:50 PM | $163.06 | Up $0.28 | $163.15 | $162.75 | 25,900 |
| 03:49 PM | $162.78 | Up $0.09 | $162.80 | $162.70 | 4,300 |
| 03:48 PM | $162.69 | Up $0.08 | $162.69 | $162.62 | 3,100 |
| 03:47 PM | $162.61 | Down $ -0.02 | $162.64 | $162.59 | 3,900 |
| 03:46 PM | $162.63 | Up $0.01 | $162.63 | $162.60 | 1,600 |
| 03:45 PM | $162.62 | Down $ -0.04 | $162.65 | $162.62 | 1,900 |
| 03:44 PM | $162.66 | Up $0.03 | $162.67 | $162.62 | 2,700 |
| 03:43 PM | $162.63 | Down $ -0.05 | $162.69 | $162.63 | 2,800 |
| 03:42 PM | $162.68 | Up $0.01 | $162.70 | $162.66 | 2,400 |
| 03:41 PM | $162.67 | Down $ -0.05 | $162.73 | $162.65 | 3,900 |
| 03:40 PM | $162.72 | Up $0.01 | $162.72 | $162.65 | 4,900 |
| 03:39 PM | $162.71 | Up $0.00 | $162.73 | $162.68 | 1,700 |
| 03:38 PM | $162.71 | Up $0.03 | $162.71 | $162.66 | 2,400 |
| 03:37 PM | $162.68 | Up $0.06 | $162.69 | $162.63 | 1,000 |
| 03:36 PM | $162.62 | Up $0.03 | $162.62 | $162.57 | 1,700 |
| 03:35 PM | $162.59 | Up $0.06 | $162.59 | $162.50 | 4,200 |
| 03:34 PM | $162.53 | Down $ -0.07 | $162.63 | $162.53 | 2,800 |
| 03:33 PM | $162.60 | Up $0.04 | $162.61 | $162.57 | 1,400 |
| 03:32 PM | $162.56 | Up $0.02 | $162.60 | $162.53 | 2,700 |
| 03:31 PM | $162.54 | Up $0.03 | $162.56 | $162.51 | 1,600 |
| 03:30 PM | $162.51 | Up $0.02 | $162.56 | $162.49 | 4,600 |
| 03:29 PM | $162.49 | Down $ -0.07 | $162.57 | $162.47 | 3,000 |
| 03:28 PM | $162.56 | Down $ -0.11 | $162.69 | $162.56 | 2,100 |
| 03:27 PM | $162.67 | Up $0.02 | $162.69 | $162.63 | 2,400 |
| 03:26 PM | $162.65 | Down $ -0.05 | $162.67 | $162.64 | 1,900 |
| 03:25 PM | $162.70 | Up $0.06 | $162.72 | $162.65 | 2,900 |
| 03:24 PM | $162.64 | Down $ -0.04 | $162.72 | $162.64 | 2,200 |
| 03:23 PM | $162.68 | Down $ -0.06 | $162.70 | $162.68 | 500 |
| 03:22 PM | $162.74 | Down $ -0.01 | $162.76 | $162.72 | 3,000 |
| 03:21 PM | $162.75 | Up $0.15 | $162.75 | $162.61 | 4,200 |
| 03:20 PM | $162.60 | Up $0.00 | $162.66 | $162.60 | 1,600 |
| 03:19 PM | $162.60 | Up $0.03 | $162.63 | $162.56 | 1,900 |
| 03:18 PM | $162.57 | Down $ -0.04 | $162.64 | $162.57 | 2,900 |
| 03:17 PM | $162.61 | Up $0.01 | $162.67 | $162.59 | 2,800 |
| 03:16 PM | $162.60 | Up $0.03 | $162.60 | $162.56 | 1,400 |
| 03:15 PM | $162.57 | Up $0.02 | $162.57 | $162.57 | 200 |
| 03:14 PM | $162.55 | Up $0.02 | $162.58 | $162.53 | 2,500 |
| 03:13 PM | $162.53 | Down $ -0.02 | $162.59 | $162.53 | 1,600 |
| 03:12 PM | $162.55 | Up $0.02 | $162.59 | $162.51 | 2,900 |
| 03:11 PM | $162.53 | Down $ -0.02 | $162.55 | $162.51 | 2,400 |
| 03:10 PM | $162.55 | Down $ -0.02 | $162.59 | $162.55 | 2,000 |
| 03:09 PM | $162.57 | Down $ -0.02 | $162.57 | $162.57 | 500 |
| 03:08 PM | $162.59 | Up $0.06 | $162.61 | $162.51 | 1,200 |
| 03:07 PM | $162.52 | Down $ -0.01 | $162.56 | $162.52 | 1,000 |
| 03:06 PM | $162.53 | Down $ -0.02 | $162.57 | $162.53 | 1,000 |
| 03:05 PM | $162.55 | Up $0.03 | $162.59 | $162.52 | 1,600 |
| 03:04 PM | $162.52 | Down $ -0.07 | $162.56 | $162.51 | 1,200 |
| 03:03 PM | $162.59 | Down $0.00 | $162.59 | $162.58 | 400 |
| 03:02 PM | $162.60 | Up $0.04 | $162.61 | $162.57 | 1,300 |
| 03:01 PM | $162.55 | Down $ -0.02 | $162.56 | $162.55 | 500 |
| 03:00 PM | $162.57 | Down $ -0.02 | $162.62 | $162.56 | 1,800 |
| 02:59 PM | $162.59 | Up $0.00 | $162.59 | $162.59 | 300 |
| 02:58 PM | $162.59 | Down $ -0.02 | $162.60 | $162.59 | 200 |
| 02:57 PM | $162.61 | Up $0.05 | $162.62 | $162.54 | 5,800 |
| 02:56 PM | $162.56 | Up $0.00 | $162.59 | $162.55 | 900 |
| 02:55 PM | $162.56 | Down $ -0.09 | $162.62 | $162.56 | 500 |
| 02:54 PM | $162.65 | Down $ -0.02 | $162.68 | $162.65 | 1,300 |
| 02:53 PM | $162.67 | Down $ -0.01 | $162.71 | $162.67 | 900 |
| 02:52 PM | $162.68 | Up $0.02 | $162.68 | $162.66 | 700 |
| 02:51 PM | $162.66 | Down $ -0.03 | $162.73 | $162.64 | 1,600 |
| 02:50 PM | $162.69 | Up $0.07 | $162.72 | $162.64 | 1,700 |
| 02:49 PM | $162.62 | Up $0.03 | $162.62 | $162.58 | 500 |
| 02:48 PM | $162.59 | Up $0.04 | $162.59 | $162.57 | 1,200 |
| 02:47 PM | $162.55 | Down $ -0.06 | $162.57 | $162.55 | 700 |
| 02:46 PM | $162.61 | Up $0.04 | $162.61 | $162.58 | 500 |
| 02:45 PM | $162.57 | Up $0.02 | $162.59 | $162.55 | 3,100 |
| 02:44 PM | $162.55 | Down $ -0.01 | $162.55 | $162.53 | 1,200 |
| 02:43 PM | $162.56 | Up $0.04 | $162.61 | $162.55 | 1,900 |
| 02:42 PM | $162.52 | Up $0.04 | $162.52 | $162.49 | 500 |
| 02:41 PM | $162.48 | Up $0.01 | $162.48 | $162.45 | 2,900 |
| 02:40 PM | $162.47 | Up $0.05 | $162.49 | $162.43 | 1,200 |
| 02:39 PM | $162.42 | Up $0.01 | $162.42 | $162.41 | 400 |
| 02:38 PM | $162.41 | Up $0.01 | $162.42 | $162.40 | 900 |
| 02:37 PM | $162.40 | Up $0.02 | $162.40 | $162.36 | 700 |
| 02:36 PM | $162.38 | Up $0.02 | $162.38 | $162.36 | 300 |
| 02:35 PM | $162.36 | Down $ -0.02 | $162.42 | $162.36 | 700 |
| 02:34 PM | $162.38 | Down $ -0.02 | $162.39 | $162.38 | 600 |
| 02:33 PM | $162.40 | Up $0.08 | $162.40 | $162.34 | 1,200 |
| 02:32 PM | $162.32 | Down $ -0.06 | $162.35 | $162.32 | 700 |
| 02:31 PM | $162.38 | Down $ -0.01 | $162.38 | $162.34 | 600 |
| 02:30 PM | $162.39 | Up $0.10 | $162.39 | $162.28 | 1,400 |
| 02:29 PM | $162.29 | Down $ -0.01 | $162.30 | $162.28 | 1,300 |
| 02:28 PM | $162.30 | Up $0.01 | $162.33 | $162.30 | 900 |
| 02:27 PM | $162.29 | Down $ -0.01 | $162.29 | $162.27 | 1,700 |
| 02:26 PM | $162.30 | Up $0.01 | $162.30 | $162.30 | 100 |
| 02:25 PM | $162.29 | Down $ -0.06 | $162.35 | $162.29 | 2,500 |
| 02:24 PM | $162.35 | Up $0.02 | $162.35 | $162.32 | 400 |
| 02:23 PM | $162.33 | Down $ -0.02 | $162.33 | $162.32 | 500 |
| 02:22 PM | $162.35 | Up $0.06 | $162.35 | $162.30 | 1,100 |
| 02:21 PM | $162.29 | Down $ -0.03 | $162.32 | $162.29 | 500 |
| 02:20 PM | $162.32 | Down $ -0.03 | $162.35 | $162.32 | 1,000 |
| 02:19 PM | $162.35 | Up $0.03 | $162.35 | $162.34 | 200 |
| 02:18 PM | $162.32 | Up $0.01 | $162.36 | $162.26 | 1,900 |
| 02:17 PM | $162.31 | Down $ -0.04 | $162.35 | $162.31 | 4,800 |
| 02:16 PM | $162.35 | Down $ -0.02 | $162.37 | $162.35 | 1,400 |
| 02:15 PM | $162.37 | Up $0.02 | $162.39 | $162.36 | 2,100 |
| 02:14 PM | $162.35 | Down $ -0.03 | $162.39 | $162.35 | 1,400 |
| 02:13 PM | $162.38 | Up $0.03 | $162.41 | $162.35 | 1,200 |
| 02:12 PM | $162.35 | Down $ -0.03 | $162.41 | $162.35 | 1,500 |
| 02:11 PM | $162.38 | Down $ -0.03 | $162.38 | $162.36 | 600 |
| 02:10 PM | $162.41 | Down $ -0.08 | $162.47 | $162.41 | 800 |
| 02:09 PM | $162.49 | Up $0.02 | $162.50 | $162.45 | 1,900 |
| 02:08 PM | $162.47 | Up $0.02 | $162.55 | $162.44 | 9,400 |
| 02:07 PM | $162.45 | Down $ -0.09 | $162.53 | $162.45 | 2,400 |
| 02:06 PM | $162.54 | Up $0.08 | $162.56 | $162.48 | 2,900 |
| 02:05 PM | $162.46 | Up $0.03 | $162.48 | $162.42 | 4,700 |
| 02:04 PM | $162.43 | Up $0.02 | $162.44 | $162.42 | 1,800 |
| 02:03 PM | $162.41 | Down $ -0.04 | $162.42 | $162.40 | 1,200 |
| 02:02 PM | $162.45 | Up $0.05 | $162.45 | $162.42 | 2,400 |
| 02:01 PM | $162.40 | Up $0.08 | $162.40 | $162.36 | 1,700 |
| 02:00 PM | $162.32 | Down $ -0.01 | $162.37 | $162.32 | 1,200 |
| 01:59 PM | $162.33 | Down $ -0.04 | $162.35 | $162.33 | 600 |
| 01:58 PM | $162.37 | Up $0.05 | $162.37 | $162.34 | 700 |
| 01:57 PM | $162.32 | Down $ -0.04 | $162.38 | $162.32 | 900 |
| 01:56 PM | $162.36 | Down $ -0.05 | $162.42 | $162.36 | 2,500 |
| 01:55 PM | $162.41 | Down $ -0.02 | $162.43 | $162.39 | 1,900 |
| 01:54 PM | $162.43 | Up $0.02 | $162.46 | $162.40 | 2,100 |
| 01:53 PM | $162.41 | Up $0.01 | $162.43 | $162.41 | 700 |
| 01:52 PM | $162.40 | Down $ -0.01 | $162.46 | $162.40 | 4,300 |
| 01:51 PM | $162.41 | Down $ -0.03 | $162.44 | $162.41 | 2,200 |
| 01:50 PM | $162.44 | Up $0.01 | $162.45 | $162.43 | 600 |
| 01:49 PM | $162.43 | Down $ -0.02 | $162.46 | $162.42 | 3,100 |
| 01:48 PM | $162.45 | Up $0.01 | $162.45 | $162.45 | 300 |
| 01:47 PM | $162.44 | Up $0.01 | $162.46 | $162.44 | 1,300 |
| 01:46 PM | $162.43 | Down $ -0.02 | $162.46 | $162.43 | 1,000 |
| 01:45 PM | $162.45 | Down $ -0.03 | $162.47 | $162.45 | 900 |
| 01:44 PM | $162.48 | Up $0.04 | $162.48 | $162.46 | 800 |
| 01:43 PM | $162.44 | Down $ -0.05 | $162.48 | $162.43 | 1,300 |
| 01:42 PM | $162.49 | Up $0.03 | $162.49 | $162.47 | 700 |
| 01:41 PM | $162.46 | Down $ -0.02 | $162.48 | $162.46 | 300 |
| 01:40 PM | $162.48 | Down $ -0.01 | $162.52 | $162.47 | 4,100 |
| 01:39 PM | $162.49 | Down $ -0.04 | $162.54 | $162.49 | 1,300 |
| 01:38 PM | $162.53 | Up $0.05 | $162.53 | $162.50 | 1,300 |
| 01:37 PM | $162.48 | Up $0.00 | $162.53 | $162.44 | 3,600 |
| 01:36 PM | $162.48 | Up $0.01 | $162.49 | $162.45 | 1,200 |
| 01:35 PM | $162.47 | Up $0.01 | $162.52 | $162.46 | 1,600 |
| 01:34 PM | $162.46 | Up $0.06 | $162.51 | $162.40 | 2,900 |
| 01:33 PM | $162.40 | Down $ -0.05 | $162.44 | $162.40 | 3,800 |
| 01:32 PM | $162.45 | Down $ -0.06 | $162.50 | $162.45 | 1,000 |
| 01:31 PM | $162.51 | Down $ -0.02 | $162.53 | $162.50 | 1,100 |
| 01:30 PM | $162.53 | Up $0.08 | $162.53 | $162.48 | 500 |
| 01:29 PM | $162.45 | Down $ -0.03 | $162.47 | $162.45 | 800 |
| 01:28 PM | $162.48 | Down $ -0.01 | $162.52 | $162.48 | 500 |
| 01:27 PM | $162.49 | Up $0.00 | $162.50 | $162.49 | 900 |
| 01:26 PM | $162.49 | Up $0.01 | $162.49 | $162.48 | 600 |
| 01:25 PM | $162.48 | Up $0.11 | $162.51 | $162.36 | 4,100 |
| 01:24 PM | $162.37 | Up $0.01 | $162.37 | $162.37 | 100 |
| 01:23 PM | $162.36 | Down $ -0.05 | $162.41 | $162.35 | 1,500 |
| 01:22 PM | $162.41 | Down $ -0.02 | $162.45 | $162.41 | 1,400 |
| 01:21 PM | $162.43 | Up $0.00 | $162.43 | $162.39 | 1,200 |
| 01:20 PM | $162.43 | Up $0.00 | $162.43 | $162.41 | 500 |
| 01:19 PM | $162.43 | Up $0.01 | $162.46 | $162.43 | 1,300 |
| 01:18 PM | $162.42 | Down $ -0.06 | $162.47 | $162.42 | 600 |
| 01:17 PM | $162.48 | Down $ -0.04 | $162.50 | $162.46 | 1,800 |
| 01:16 PM | $162.52 | Up $0.03 | $162.53 | $162.50 | 1,700 |
| 01:15 PM | $162.49 | Down $ -0.05 | $162.49 | $162.49 | 200 |
| 01:14 PM | $162.54 | Down $ -0.02 | $162.59 | $162.53 | 4,500 |
| 01:13 PM | $162.56 | Up $0.00 | $162.58 | $162.55 | 700 |
| 01:12 PM | $162.56 | Up $0.03 | $162.57 | $162.52 | 1,300 |
| 01:11 PM | $162.53 | Down $ -0.02 | $162.53 | $162.53 | 300 |
| 01:10 PM | $162.55 | Down $ -0.13 | $162.65 | $162.55 | 3,500 |
| 01:09 PM | $162.68 | Up $0.00 | $162.69 | $162.64 | 1,100 |
| 01:08 PM | $162.68 | Down $ -0.02 | $162.73 | $162.68 | 700 |
| 01:07 PM | $162.70 | Up $0.01 | $162.71 | $162.66 | 700 |
| 01:06 PM | $162.69 | Up $0.00 | $162.69 | $162.68 | 500 |
| 01:05 PM | $162.69 | Up $0.03 | $162.70 | $162.66 | 900 |
| 01:04 PM | $162.66 | Up $0.01 | $162.67 | $162.65 | 600 |
| 01:03 PM | $162.65 | Up $0.01 | $162.65 | $162.65 | 600 |
| 01:02 PM | $162.64 | Down $ -0.05 | $162.67 | $162.60 | 1,800 |
| 01:01 PM | $162.69 | Up $0.08 | $162.70 | $162.63 | 2,500 |
| 01:00 PM | $162.61 | Down $ -0.10 | $162.69 | $162.60 | 1,400 |
| 12:59 PM | $162.71 | Down $ -0.04 | $162.75 | $162.71 | 1,200 |
| 12:58 PM | $162.75 | Up $0.01 | $162.75 | $162.75 | 2,200 |
| 12:57 PM | $162.74 | Up $0.01 | $162.75 | $162.71 | 2,900 |
| 12:56 PM | $162.73 | Up $0.10 | $162.75 | $162.62 | 5,700 |
| 12:55 PM | $162.63 | Up $0.04 | $162.66 | $162.62 | 800 |
| 12:54 PM | $162.59 | Up $0.04 | $162.59 | $162.58 | 200 |
| 12:53 PM | $162.55 | Up $0.00 | $162.57 | $162.55 | 200 |
| 12:52 PM | $162.55 | Down $ -0.09 | $162.65 | $162.51 | 2,300 |
| 12:51 PM | $162.64 | Up $0.12 | $162.64 | $162.54 | 700 |
| 12:50 PM | $162.52 | Down $ -0.05 | $162.56 | $162.52 | 600 |
| 12:49 PM | $162.57 | Down $ -0.03 | $162.64 | $162.57 | 1,200 |
| 12:48 PM | $162.60 | Up $0.03 | $162.62 | $162.57 | 1,500 |
| 12:47 PM | $162.57 | Up $0.05 | $162.57 | $162.52 | 700 |
| 12:46 PM | $162.52 | Up $0.02 | $162.57 | $162.50 | 1,500 |
| 12:45 PM | $162.50 | Down $ -0.03 | $162.53 | $162.49 | 800 |
| 12:44 PM | $162.53 | Down $ -0.06 | $162.59 | $162.52 | 5,300 |
| 12:43 PM | $162.59 | Down $ -0.03 | $162.63 | $162.59 | 1,600 |
| 12:42 PM | $162.62 | Up $0.10 | $162.63 | $162.54 | 800 |
| 12:41 PM | $162.52 | Down $ -0.11 | $162.63 | $162.52 | 1,200 |
| 12:40 PM | $162.63 | Up $0.00 | $162.63 | $162.60 | 300 |
| 12:39 PM | $162.63 | Up $0.02 | $162.65 | $162.59 | 1,400 |
| 12:38 PM | $162.61 | Up $0.06 | $162.61 | $162.59 | 700 |
| 12:37 PM | $162.55 | Down $ -0.02 | $162.59 | $162.55 | 700 |
| 12:36 PM | $162.57 | Up $0.01 | $162.58 | $162.55 | 1,200 |
| 12:35 PM | $162.56 | Up $0.03 | $162.56 | $162.51 | 2,700 |
| 12:34 PM | $162.53 | Up $0.01 | $162.55 | $162.51 | 1,300 |
| 12:33 PM | $162.52 | Up $0.00 | $162.52 | $162.48 | 1,000 |
| 12:32 PM | $162.52 | Up $0.04 | $162.52 | $162.46 | 900 |
| 12:31 PM | $162.48 | Down $ -0.04 | $162.50 | $162.44 | 900 |
| 12:30 PM | $162.52 | Up $0.02 | $162.53 | $162.44 | 2,000 |
| 12:29 PM | $162.50 | Down $ -0.06 | $162.55 | $162.50 | 800 |
| 12:28 PM | $162.56 | Up $0.26 | $162.60 | $162.30 | 15,000 |
| 12:27 PM | $162.30 | Up $0.00 | $162.39 | $162.30 | 5,300 |
| 12:26 PM | $162.30 | Up $0.00 | $162.30 | $162.24 | 1,800 |
| 12:25 PM | $162.30 | Up $0.03 | $162.32 | $162.28 | 2,500 |
| 12:24 PM | $162.27 | Down $ -0.03 | $162.30 | $162.27 | 1,200 |
| 12:23 PM | $162.30 | Up $0.04 | $162.30 | $162.28 | 2,600 |
| 12:22 PM | $162.26 | Down $ -0.02 | $162.28 | $162.23 | 1,400 |
| 12:21 PM | $162.28 | Down $ -0.02 | $162.31 | $162.27 | 3,100 |
| 12:20 PM | $162.30 | Up $0.00 | $162.31 | $162.29 | 3,900 |
| 12:19 PM | $162.30 | Up $0.00 | $162.31 | $162.30 | 1,500 |
| 12:18 PM | $162.30 | Up $0.00 | $162.30 | $162.29 | 300 |
| 12:17 PM | $162.30 | Up $0.06 | $162.30 | $162.25 | 4,400 |
| 12:16 PM | $162.24 | Down $ -0.06 | $162.29 | $162.22 | 1,800 |
| 12:15 PM | $162.30 | Up $0.07 | $162.30 | $162.22 | 2,000 |
| 12:14 PM | $162.23 | Up $0.00 | $162.30 | $162.22 | 7,300 |
| 12:13 PM | $162.23 | Up $0.11 | $162.23 | $162.11 | 1,100 |
| 12:12 PM | $162.12 | Up $0.03 | $162.12 | $162.10 | 1,700 |
| 12:11 PM | $162.09 | Up $0.07 | $162.12 | $162.05 | 2,400 |
| 12:10 PM | $162.02 | Down $ -0.05 | $162.09 | $162.02 | 1,000 |
| 12:09 PM | $162.07 | Up $0.10 | $162.07 | $161.99 | 1,800 |
| 12:08 PM | $161.97 | Down $ -0.10 | $162.07 | $161.97 | 900 |
| 12:07 PM | $162.07 | Down $ -0.08 | $162.12 | $162.07 | 1,600 |
| 12:06 PM | $162.15 | Up $0.07 | $162.15 | $162.09 | 1,900 |
| 12:05 PM | $162.08 | Down $ -0.03 | $162.11 | $162.08 | 500 |
| 12:04 PM | $162.11 | Down $ -0.02 | $162.11 | $162.11 | 100 |
| 12:03 PM | $162.13 | Down $ -0.08 | $162.19 | $162.13 | 2,100 |
| 12:02 PM | $162.21 | Up $0.09 | $162.21 | $162.08 | 1,100 |
| 12:01 PM | $162.12 | Up $0.03 | $162.14 | $162.08 | 1,400 |
| 12:00 PM | $162.09 | Up $0.03 | $162.10 | $162.09 | 500 |
| 11:59 AM | $162.06 | Down $ -0.01 | $162.08 | $161.96 | 2,300 |
| 11:58 AM | $162.07 | Up $0.03 | $162.07 | $162.03 | 700 |
| 11:57 AM | $162.04 | Up $0.02 | $162.06 | $161.96 | 2,600 |
| 11:56 AM | $162.02 | Down $ -0.11 | $162.12 | $162.02 | 1,400 |
| 11:55 AM | $162.13 | Down $ -0.03 | $162.13 | $162.13 | 500 |
| 11:54 AM | $162.16 | Up $0.06 | $162.16 | $162.13 | 800 |
| 11:53 AM | $162.10 | Up $0.05 | $162.10 | $162.06 | 1,100 |
| 11:52 AM | $162.05 | Up $0.11 | $162.07 | $161.94 | 2,300 |
| 11:51 AM | $161.94 | Up $0.05 | $161.94 | $161.92 | 600 |
| 11:50 AM | $161.89 | Down $ -0.02 | $161.92 | $161.88 | 1,100 |
| 11:49 AM | $161.91 | Up $0.01 | $161.96 | $161.90 | 800 |
| 11:48 AM | $161.90 | Up $0.00 | $161.96 | $161.84 | 3,900 |
| 11:47 AM | $161.90 | Up $0.04 | $161.93 | $161.85 | 3,100 |
| 11:46 AM | $161.86 | Down $ -0.05 | $161.89 | $161.86 | 300 |
| 11:45 AM | $161.91 | Down $ -0.03 | $161.95 | $161.86 | 2,300 |
| 11:44 AM | $161.94 | Down $ -0.04 | $161.96 | $161.90 | 1,900 |
| 11:43 AM | $161.98 | Down $ -0.09 | $162.06 | $161.98 | 2,100 |
| 11:42 AM | $162.07 | Down $ -0.14 | $162.18 | $162.07 | 1,200 |
| 11:41 AM | $162.21 | Down $ -0.01 | $162.22 | $162.18 | 400 |
| 11:40 AM | $162.22 | Down $ -0.03 | $162.31 | $162.22 | 5,600 |
| 11:39 AM | $162.25 | Down $ -0.05 | $162.29 | $162.25 | 1,700 |
| 11:38 AM | $162.30 | Up $0.12 | $162.30 | $162.18 | 16,300 |
| 11:37 AM | $162.18 | Up $0.11 | $162.18 | $162.05 | 3,200 |
| 11:36 AM | $162.07 | Up $0.03 | $162.07 | $162.05 | 900 |
| 11:35 AM | $162.04 | Down $ -0.04 | $162.06 | $161.99 | 1,900 |
| 11:34 AM | $162.08 | Down $ -0.03 | $162.10 | $162.05 | 1,300 |
| 11:33 AM | $162.11 | Up $0.02 | $162.14 | $162.06 | 3,000 |
| 11:32 AM | $162.09 | Up $0.00 | $162.09 | $162.05 | 700 |
| 11:31 AM | $162.09 | Down $ -0.04 | $162.10 | $162.05 | 2,900 |
| 11:30 AM | $162.13 | Down $ -0.03 | $162.13 | $162.08 | 1,500 |
| 11:29 AM | $162.16 | Up $0.00 | $162.18 | $162.08 | 3,100 |
| 11:28 AM | $162.16 | Up $0.07 | $162.17 | $162.06 | 6,700 |
| 11:27 AM | $162.09 | Down $ -0.04 | $162.13 | $162.09 | 2,600 |
| 11:26 AM | $162.13 | Up $0.04 | $162.13 | $162.09 | 900 |
| 11:25 AM | $162.09 | Up $0.00 | $162.13 | $162.08 | 4,000 |
| 11:24 AM | $162.09 | Up $0.04 | $162.09 | $162.03 | 1,800 |
| 11:23 AM | $162.05 | Up $0.06 | $162.06 | $162.00 | 1,900 |
| 11:22 AM | $161.99 | Up $0.05 | $162.01 | $161.95 | 3,100 |
| 11:21 AM | $161.94 | Up $0.03 | $161.94 | $161.89 | 1,200 |
| 11:20 AM | $161.91 | Down $ -0.04 | $161.95 | $161.91 | 1,400 |
| 11:19 AM | $161.95 | Up $0.00 | $161.95 | $161.92 | 1,000 |
| 11:18 AM | $161.95 | Down $ -0.07 | $162.05 | $161.95 | 2,200 |
| 11:17 AM | $162.02 | Up $0.10 | $162.02 | $161.96 | 4,800 |
| 11:16 AM | $161.92 | Down $ -0.03 | $161.92 | $161.87 | 1,500 |
| 11:15 AM | $161.95 | Up $0.11 | $161.96 | $161.84 | 2,800 |
| 11:14 AM | $161.84 | Down $ -0.10 | $161.93 | $161.84 | 1,200 |
| 11:13 AM | $161.94 | Up $0.04 | $161.94 | $161.88 | 2,000 |
| 11:12 AM | $161.90 | Down $ -0.02 | $161.93 | $161.90 | 2,500 |
| 11:11 AM | $161.92 | Up $0.08 | $161.92 | $161.80 | 2,200 |
| 11:10 AM | $161.84 | Down $ -0.05 | $161.91 | $161.84 | 2,600 |
| 11:09 AM | $161.89 | Up $0.01 | $161.90 | $161.86 | 800 |
| 11:08 AM | $161.88 | Up $0.04 | $161.89 | $161.85 | 3,000 |
| 11:07 AM | $161.84 | Up $0.04 | $161.86 | $161.79 | 1,900 |
| 11:06 AM | $161.80 | Down $ -0.02 | $161.85 | $161.80 | 2,800 |
| 11:05 AM | $161.82 | Down $ -0.11 | $161.91 | $161.80 | 2,600 |
| 11:04 AM | $161.93 | Up $0.16 | $161.93 | $161.79 | 1,800 |
| 11:03 AM | $161.77 | Up $0.02 | $161.77 | $161.74 | 2,000 |
| 11:02 AM | $161.75 | Up $0.04 | $161.81 | $161.72 | 2,300 |
| 11:01 AM | $161.71 | Up $0.04 | $161.71 | $161.65 | 4,400 |
| 11:00 AM | $161.67 | Up $0.09 | $161.67 | $161.58 | 1,600 |
| 10:59 AM | $161.58 | Down $ -0.02 | $161.61 | $161.55 | 2,100 |
| 10:58 AM | $161.60 | Up $0.06 | $161.64 | $161.52 | 3,300 |
| 10:57 AM | $161.54 | Down $ -0.02 | $161.60 | $161.52 | 2,500 |
| 10:56 AM | $161.56 | Up $0.05 | $161.56 | $161.49 | 3,400 |
| 10:55 AM | $161.51 | Down $ -0.10 | $161.66 | $161.51 | 4,300 |
| 10:54 AM | $161.61 | Down $ -0.04 | $161.64 | $161.57 | 900 |
| 10:53 AM | $161.65 | Up $0.08 | $161.65 | $161.58 | 3,500 |
| 10:52 AM | $161.57 | Down $ -0.11 | $161.67 | $161.57 | 1,300 |
| 10:51 AM | $161.68 | Up $0.05 | $161.69 | $161.66 | 1,700 |
| 10:50 AM | $161.63 | Down $ -0.03 | $161.69 | $161.61 | 4,900 |
| 10:49 AM | $161.66 | Up $0.08 | $161.66 | $161.61 | 1,300 |
| 10:48 AM | $161.58 | Up $0.01 | $161.59 | $161.50 | 5,100 |
| 10:47 AM | $161.57 | Down $ -0.04 | $161.64 | $161.57 | 2,300 |
| 10:46 AM | $161.61 | Down $ -0.04 | $161.62 | $161.58 | 1,700 |
| 10:45 AM | $161.65 | Down $ -0.02 | $161.69 | $161.62 | 900 |
| 10:44 AM | $161.67 | Up $0.06 | $161.68 | $161.56 | 4,900 |
| 10:43 AM | $161.61 | Down $ -0.09 | $161.74 | $161.56 | 6,800 |
| 10:42 AM | $161.70 | Down $ -0.02 | $161.71 | $161.70 | 200 |
| 10:41 AM | $161.72 | Up $0.11 | $161.76 | $161.60 | 4,100 |
| 10:40 AM | $161.61 | Up $0.03 | $161.63 | $161.56 | 2,100 |
| 10:39 AM | $161.58 | Down $ -0.05 | $161.65 | $161.53 | 6,400 |
| 10:38 AM | $161.63 | Up $0.00 | $161.66 | $161.63 | 1,300 |
| 10:37 AM | $161.63 | Down $ -0.04 | $161.69 | $161.58 | 5,300 |
| 10:36 AM | $161.67 | Down $ -0.01 | $161.70 | $161.67 | 1,800 |
| 10:35 AM | $161.68 | Up $0.00 | $161.68 | $161.62 | 2,100 |
| 10:34 AM | $161.68 | Up $0.04 | $161.69 | $161.64 | 2,700 |
| 10:33 AM | $161.64 | Up $0.05 | $161.64 | $161.58 | 1,600 |
| 10:32 AM | $161.59 | Up $0.00 | $161.65 | $161.55 | 2,400 |
| 10:31 AM | $161.59 | Up $0.02 | $161.60 | $161.55 | 1,900 |
| 10:30 AM | $161.57 | Down $ -0.16 | $161.71 | $161.57 | 2,300 |
| 10:29 AM | $161.73 | Up $0.01 | $161.74 | $161.72 | 800 |
| 10:28 AM | $161.72 | Down $ -0.01 | $161.76 | $161.71 | 1,600 |
| 10:27 AM | $161.73 | Down $ -0.02 | $161.75 | $161.73 | 600 |
| 10:26 AM | $161.75 | Up $0.07 | $161.75 | $161.68 | 2,400 |
| 10:25 AM | $161.68 | Up $0.01 | $161.69 | $161.63 | 2,200 |
| 10:24 AM | $161.67 | Up $0.01 | $161.69 | $161.65 | 1,900 |
| 10:23 AM | $161.66 | Up $0.12 | $161.71 | $161.53 | 3,300 |
| 10:22 AM | $161.55 | Up $0.09 | $161.56 | $161.43 | 2,200 |
| 10:21 AM | $161.45 | Up $0.02 | $161.46 | $161.42 | 1,200 |
| 10:20 AM | $161.43 | Up $0.07 | $161.44 | $161.35 | 2,700 |
| 10:19 AM | $161.36 | Up $0.01 | $161.40 | $161.35 | 2,000 |
| 10:18 AM | $161.35 | Up $0.03 | $161.37 | $161.30 | 3,000 |
| 10:17 AM | $161.32 | Up $0.00 | $161.34 | $161.29 | 3,500 |
| 10:16 AM | $161.32 | Down $ -0.01 | $161.44 | $161.32 | 3,800 |
| 10:15 AM | $161.33 | Down $ -0.09 | $161.41 | $161.33 | 1,800 |
| 10:14 AM | $161.42 | Up $0.04 | $161.46 | $161.40 | 3,800 |
| 10:13 AM | $161.38 | Up $0.07 | $161.38 | $161.30 | 4,000 |
| 10:12 AM | $161.31 | Up $0.05 | $161.32 | $161.26 | 2,300 |
| 10:11 AM | $161.26 | Down $ -0.08 | $161.36 | $161.26 | 2,600 |
| 10:10 AM | $161.34 | Down $ -0.15 | $161.47 | $161.34 | 2,400 |
| 10:09 AM | $161.49 | Up $0.00 | $161.56 | $161.49 | 2,600 |
| 10:08 AM | $161.49 | Up $0.00 | $161.57 | $161.49 | 3,400 |
| 10:07 AM | $161.49 | Down $ -0.10 | $161.55 | $161.49 | 2,000 |
| 10:06 AM | $161.59 | Up $0.12 | $161.64 | $161.48 | 2,600 |
| 10:05 AM | $161.47 | Down $ -0.08 | $161.57 | $161.45 | 3,500 |
| 10:04 AM | $161.55 | Down $ -0.01 | $161.59 | $161.48 | 3,800 |
| 10:03 AM | $161.56 | Down $ -0.18 | $161.69 | $161.56 | 4,000 |
| 10:02 AM | $161.74 | Down $ -0.02 | $161.84 | $161.72 | 5,300 |
| 10:01 AM | $161.76 | Up $0.00 | $161.85 | $161.75 | 3,400 |
| 10:00 AM | $161.76 | Up $0.09 | $161.85 | $161.68 | 7,000 |
| 09:59 AM | $161.67 | Down $ -0.04 | $161.72 | $161.65 | 4,000 |
| 09:58 AM | $161.71 | Down $ -0.07 | $161.78 | $161.70 | 6,600 |
| 09:57 AM | $161.78 | Down $ -0.08 | $161.85 | $161.77 | 1,700 |
| 09:56 AM | $161.86 | Down $ -0.13 | $161.97 | $161.81 | 7,900 |
| 09:55 AM | $161.99 | Up $0.02 | $162.02 | $161.93 | 2,600 |
| 09:54 AM | $161.97 | Up $0.06 | $162.04 | $161.85 | 4,800 |
| 09:53 AM | $161.91 | Down $ -0.20 | $162.14 | $161.88 | 8,900 |
| 09:52 AM | $162.11 | Up $0.02 | $162.18 | $162.10 | 6,200 |
| 09:51 AM | $162.09 | Down $ -0.06 | $162.18 | $162.09 | 2,500 |
| 09:50 AM | $162.15 | Down $ -0.13 | $162.25 | $162.10 | 5,500 |
| 09:49 AM | $162.28 | Up $0.11 | $162.34 | $162.16 | 4,900 |
| 09:48 AM | $162.17 | Up $0.04 | $162.24 | $162.11 | 4,500 |
| 09:47 AM | $162.13 | Down $ -0.12 | $162.31 | $162.10 | 4,300 |
| 09:46 AM | $162.25 | Up $0.07 | $162.33 | $162.16 | 5,900 |
| 09:45 AM | $162.18 | Up $0.03 | $162.25 | $162.17 | 3,500 |
| 09:44 AM | $162.15 | Up $0.02 | $162.18 | $162.11 | 3,500 |
| 09:43 AM | $162.13 | Down $ -0.18 | $162.35 | $162.13 | 9,000 |
| 09:42 AM | $162.31 | Up $0.13 | $162.34 | $162.18 | 4,700 |
| 09:41 AM | $162.18 | Down $ -0.08 | $162.25 | $162.15 | 4,200 |
| 09:40 AM | $162.26 | Down $ -0.11 | $162.46 | $162.25 | 7,200 |
| 09:39 AM | $162.37 | Up $0.01 | $162.37 | $162.20 | 2,300 |
| 09:38 AM | $162.36 | Up $0.40 | $162.36 | $161.93 | 7,100 |
| 09:37 AM | $161.96 | Up $0.05 | $161.97 | $161.80 | 7,600 |
| 09:36 AM | $161.91 | Up $0.40 | $161.91 | $161.58 | 4,000 |
| 09:35 AM | $161.51 | Down $ -0.39 | $162.03 | $161.51 | 6,100 |
| 09:34 AM | $161.90 | Up $0.14 | $161.92 | $161.51 | 7,700 |
| 09:33 AM | $161.76 | Up $0.30 | $161.77 | $161.36 | 4,900 |
| 09:32 AM | $161.46 | Up $0.03 | $162.01 | $161.36 | 11,300 |
| 09:31 AM | $161.43 | Down $ -0.81 | $162.28 | $161.28 | 31,700 |
| 09:30 AM | $162.24 | Down $ -1.26 | $163.28 | $162.24 | 843,400 |
| Previous close | $163.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $163.04 | $162.09 | $163.15 | $161.97 | 5,324,400 |
| 23/04/2025 | $163.50 | $164.57 | $164.57 | $163.05 | 4,681,500 |
| 22/04/2025 | $163.03 | $162.34 | $163.06 | $161.84 | 10,119,000 |
| 21/04/2025 | $159.38 | $159.04 | $159.56 | $158.60 | 4,159,500 |
| 17/04/2025 | $160.91 | $160.81 | $161.45 | $160.21 | 7,649,700 |
| 16/04/2025 | $160.34 | $160.87 | $160.87 | $158.48 | 6,719,000 |
| 15/04/2025 | $160.80 | $161.69 | $161.74 | $160.75 | 5,262,200 |
| 14/04/2025 | $159.96 | $158.01 | $160.14 | $157.80 | 5,696,300 |
| 11/04/2025 | $157.28 | $155.88 | $158.00 | $155.88 | 4,222,300 |
| 10/04/2025 | $153.60 | $154.65 | $155.49 | $152.60 | 6,911,800 |
| 09/04/2025 | $160.39 | $152.00 | $160.75 | $151.63 | 4,123,600 |
| 08/04/2025 | $154.49 | $157.59 | $157.88 | $153.54 | 4,468,800 |
| 07/04/2025 | $155.54 | $154.62 | $156.59 | $153.25 | 7,699,800 |
| 04/04/2025 | $157.82 | $157.71 | $159.62 | $156.76 | 6,607,900 |
| 03/04/2025 | $162.21 | $163.73 | $164.36 | $161.69 | 4,785,900 |
| 02/04/2025 | $164.27 | $162.81 | $164.27 | $162.79 | 2,058,400 |
| 01/04/2025 | $162.69 | $162.18 | $162.78 | $161.63 | 2,132,100 |
| 31/03/2025 | $162.10 | $161.58 | $162.78 | $161.12 | 3,357,700 |
| 28/03/2025 | $160.58 | $161.97 | $162.46 | $160.33 | 3,207,500 |
| 27/03/2025 | $164.24 | $163.82 | $164.64 | $163.62 | 1,662,600 |
| 26/03/2025 | $166.09 | $166.72 | $166.99 | $165.50 | 1,586,700 |
| 25/03/2025 | $166.65 | $166.98 | $167.44 | $166.37 | 3,131,500 |
| 24/03/2025 | $166.00 | $166.04 | $166.15 | $165.23 | 2,772,100 |
| 21/03/2025 | $162.92 | $162.18 | $163.43 | $162.15 | 4,150,200 |
| 20/03/2025 | $162.95 | $162.94 | $163.46 | $162.33 | 1,942,600 |
| 19/03/2025 | $163.62 | $162.71 | $163.86 | $162.38 | 2,132,900 |
| 18/03/2025 | $160.84 | $160.40 | $161.13 | $159.99 | 1,698,300 |
| 17/03/2025 | $161.03 | $159.77 | $161.03 | $159.58 | 3,420,700 |
| 14/03/2025 | $160.00 | $159.61 | $160.53 | $159.28 | 1,380,800 |
| 13/03/2025 | $157.05 | $158.70 | $158.70 | $156.93 | 2,223,700 |
Graphs are not available, please refer to the detailed table