Find a quote

ROYAL BANK OF CANADA

162.92 Down -0.03 (-0.02 %)

Delayed : 2025/03/21 17:40:00

  • Previous close $162.95
  • Opening $161.89
  • Today High $163.43
  • Today Low $161.75
  • Price Bid $162.90
  • Price Ask $162.90
  • 52 Weeks High $180.45
  • 52 Weeks Low $131.57
  • Size Bid 2
  • Size Ask 3
  • Volume 6,927,746

Fundamentals

  • P/E Ratio : 13.26
  • Earnings/Share : 3.82
  • Dividends/Share : $1.48
  • Current Div. Yield : 3.63
  • Market Cap (M) : 230,129.64
  • 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 $162.92 Down $ -0.11 $162.92 $162.92 3,445,700
03:59 PM $163.03 Down $ -0.05 $163.14 $163.00 28,800
03:58 PM $163.08 Down $ -0.02 $163.14 $163.08 13,400
03:57 PM $163.10 Up $0.00 $163.15 $163.07 20,300
03:56 PM $163.10 Up $0.12 $163.12 $162.99 20,000
03:55 PM $162.98 Down $ -0.07 $163.09 $162.92 21,400
03:54 PM $163.05 Up $0.00 $163.06 $162.95 14,800
03:53 PM $163.05 Up $0.00 $163.06 $163.04 8,100
03:52 PM $163.05 Down $ -0.04 $163.09 $163.02 8,500
03:51 PM $163.09 Down $ -0.02 $163.10 $163.01 7,600
03:50 PM $163.11 Down $ -0.11 $163.27 $163.05 28,500
03:49 PM $163.22 Up $0.01 $163.22 $163.18 4,900
03:48 PM $163.21 Up $0.01 $163.24 $163.21 5,400
03:47 PM $163.20 Up $0.00 $163.21 $163.16 2,300
03:46 PM $163.20 Down $ -0.01 $163.23 $163.17 6,000
03:45 PM $163.21 Up $0.00 $163.22 $163.17 3,800
03:44 PM $163.21 Down $ -0.04 $163.26 $163.19 4,700
03:43 PM $163.25 Up $0.03 $163.26 $163.22 4,800
03:42 PM $163.22 Down $ -0.02 $163.27 $163.20 3,400
03:41 PM $163.24 Up $0.10 $163.24 $163.15 3,400
03:40 PM $163.14 Up $0.00 $163.14 $163.07 3,800
03:39 PM $163.14 Up $0.00 $163.14 $163.10 2,000
03:38 PM $163.14 Down $ -0.09 $163.23 $163.09 5,500
03:37 PM $163.23 Up $0.03 $163.26 $163.21 2,800
03:36 PM $163.20 Up $0.08 $163.20 $163.12 3,600
03:35 PM $163.12 Up $0.00 $163.15 $163.10 3,700
03:34 PM $163.12 Up $0.05 $163.12 $163.04 5,400
03:33 PM $163.07 Down $ -0.01 $163.10 $163.07 9,300
03:32 PM $163.08 Up $0.02 $163.10 $163.06 5,000
03:31 PM $163.06 Up $0.03 $163.10 $163.05 4,000
03:30 PM $163.03 Down $ -0.09 $163.10 $163.01 6,600
03:29 PM $163.12 Up $0.04 $163.12 $163.07 4,800
03:28 PM $163.08 Up $0.04 $163.10 $163.04 1,800
03:27 PM $163.04 Up $0.00 $163.05 $163.01 2,400
03:26 PM $163.04 Up $0.06 $163.10 $163.00 6,400
03:25 PM $162.98 Down $ -0.07 $163.04 $162.98 2,000
03:24 PM $163.05 Up $0.12 $163.05 $162.96 3,300
03:23 PM $162.93 Up $0.03 $162.93 $162.90 1,500
03:22 PM $162.90 Up $0.09 $162.90 $162.84 900
03:21 PM $162.81 Up $0.02 $162.85 $162.78 11,300
03:20 PM $162.79 Down $ -0.03 $162.82 $162.76 1,900
03:19 PM $162.82 Down $ -0.05 $162.90 $162.81 4,900
03:18 PM $162.87 Up $0.02 $162.87 $162.83 1,100
03:17 PM $162.85 Down $ -0.04 $162.88 $162.85 2,100
03:16 PM $162.89 Down $ -0.01 $162.90 $162.87 1,600
03:15 PM $162.90 Down $ -0.04 $162.93 $162.88 1,600
03:14 PM $162.94 Up $0.02 $162.97 $162.92 8,800
03:13 PM $162.92 Up $0.03 $162.94 $162.88 4,500
03:12 PM $162.89 Up $0.00 $162.92 $162.87 2,000
03:11 PM $162.89 Down $ -0.01 $162.91 $162.88 1,300
03:10 PM $162.90 Down $ -0.05 $162.94 $162.88 3,000
03:09 PM $162.95 Up $0.04 $162.95 $162.94 200
03:08 PM $162.91 Up $0.03 $162.93 $162.88 1,400
03:07 PM $162.88 Down $ -0.07 $162.97 $162.88 3,100
03:06 PM $162.95 Down $ -0.01 $162.99 $162.95 2,300
03:05 PM $162.96 Up $0.04 $162.96 $162.89 1,800
03:04 PM $162.92 Up $0.01 $162.92 $162.88 1,000
03:03 PM $162.91 Up $0.01 $162.93 $162.88 1,500
03:02 PM $162.90 Down $ -0.06 $163.01 $162.90 2,200
03:01 PM $162.96 Up $0.05 $162.96 $162.90 2,000
03:00 PM $162.91 Down $ -0.10 $163.01 $162.91 3,800
02:59 PM $163.01 Down $ -0.04 $163.04 $162.99 2,400
02:58 PM $163.05 Up $0.02 $163.05 $163.02 600
02:57 PM $163.03 Up $0.00 $163.03 $162.97 2,000
02:56 PM $163.03 Down $ -0.06 $163.12 $163.01 3,500
02:55 PM $163.09 Up $0.09 $163.09 $163.00 1,300
02:54 PM $163.00 Up $0.00 $163.01 $162.98 1,600
02:53 PM $163.00 Up $0.06 $163.00 $162.98 1,100
02:52 PM $162.94 Down $ -0.02 $162.99 $162.94 1,400
02:51 PM $162.96 Down $ -0.02 $162.97 $162.95 1,900
02:50 PM $162.98 Down $ -0.06 $163.06 $162.98 3,300
02:49 PM $163.04 Up $0.04 $163.04 $162.96 2,900
02:48 PM $163.00 Down $ -0.02 $163.02 $163.00 900
02:47 PM $163.02 Down $ -0.01 $163.04 $163.01 1,200
02:46 PM $163.03 Down $ -0.07 $163.09 $163.02 2,500
02:45 PM $163.10 Down $ -0.01 $163.13 $163.10 1,400
02:44 PM $163.11 Down $ -0.02 $163.15 $163.11 500
02:43 PM $163.13 Up $0.02 $163.14 $163.12 1,700
02:42 PM $163.11 Down $ -0.06 $163.17 $163.09 2,100
02:41 PM $163.17 Up $0.01 $163.18 $163.14 1,500
02:40 PM $163.16 Down $ -0.02 $163.21 $163.15 6,200
02:39 PM $163.18 Up $0.07 $163.19 $163.16 1,500
02:38 PM $163.11 Down $ -0.02 $163.15 $163.11 1,500
02:37 PM $163.13 Up $0.09 $163.13 $163.05 2,000
02:36 PM $163.04 Up $0.03 $163.04 $163.00 1,700
02:35 PM $163.01 Down $ -0.02 $163.03 $163.01 1,000
02:34 PM $163.03 Up $0.01 $163.05 $163.02 2,400
02:33 PM $163.02 Down $ -0.01 $163.02 $162.99 2,300
02:32 PM $163.03 Up $0.06 $163.03 $163.01 1,100
02:31 PM $162.97 Down $ -0.01 $163.00 $162.94 2,900
02:30 PM $162.98 Up $0.08 $162.98 $162.91 1,700
02:29 PM $162.90 Down $ -0.01 $162.92 $162.89 1,000
02:28 PM $162.91 Down $ -0.05 $162.94 $162.91 700
02:27 PM $162.96 Down $ -0.04 $163.00 $162.96 1,900
02:26 PM $163.00 Up $0.04 $163.00 $162.94 1,700
02:25 PM $162.96 Down $ -0.05 $163.01 $162.96 2,200
02:24 PM $163.01 Up $0.01 $163.01 $162.98 3,000
02:23 PM $163.00 Down $ -0.09 $163.08 $163.00 3,200
02:22 PM $163.10 Down $ -0.02 $163.11 $163.06 2,500
02:21 PM $163.11 Down $ -0.04 $163.13 $163.11 1,800
02:20 PM $163.15 Up $0.04 $163.15 $163.09 2,900
02:19 PM $163.11 Up $0.02 $163.12 $163.04 3,300
02:18 PM $163.09 Up $0.05 $163.10 $163.08 1,200
02:17 PM $163.04 Up $0.05 $163.06 $163.00 1,200
02:16 PM $162.99 Up $0.01 $163.03 $162.99 2,100
02:15 PM $162.98 Down $ -0.06 $163.01 $162.97 2,000
02:14 PM $163.04 Up $0.04 $163.04 $162.95 1,900
02:13 PM $163.00 Down $ -0.05 $163.03 $162.99 1,800
02:12 PM $163.05 Up $0.07 $163.09 $162.99 1,800
02:11 PM $162.98 Down $ -0.02 $162.98 $162.98 400
02:10 PM $163.00 Down $ -0.11 $163.08 $162.97 4,500
02:09 PM $163.11 Up $0.07 $163.11 $163.03 1,100
02:08 PM $163.04 Down $ -0.01 $163.08 $163.02 1,900
02:07 PM $163.05 Up $0.01 $163.08 $163.03 2,600
02:06 PM $163.04 Down $ -0.05 $163.06 $163.01 1,900
02:05 PM $163.09 Down $ -0.10 $163.18 $163.07 2,900
02:04 PM $163.19 Up $0.01 $163.21 $163.19 900
02:03 PM $163.18 Up $0.00 $163.20 $163.18 1,500
02:02 PM $163.18 Down $ -0.02 $163.22 $163.18 2,100
02:01 PM $163.20 Up $0.02 $163.20 $163.18 1,200
02:00 PM $163.18 Down $ -0.03 $163.21 $163.18 2,300
01:59 PM $163.21 Down $ -0.04 $163.25 $163.21 1,300
01:58 PM $163.25 Down $ -0.03 $163.28 $163.25 1,400
01:57 PM $163.28 Up $0.00 $163.31 $163.26 1,200
01:56 PM $163.28 Down $ -0.06 $163.35 $163.28 2,600
01:55 PM $163.34 Up $0.01 $163.36 $163.33 1,400
01:54 PM $163.33 Down $ -0.06 $163.36 $163.33 400
01:53 PM $163.39 Down $ -0.03 $163.43 $163.39 2,400
01:52 PM $163.42 Up $0.06 $163.43 $163.39 1,800
01:51 PM $163.36 Down $ -0.01 $163.42 $163.33 2,800
01:50 PM $163.37 Down $ -0.01 $163.40 $163.37 2,300
01:49 PM $163.38 Up $0.03 $163.38 $163.34 1,200
01:48 PM $163.35 Up $0.07 $163.35 $163.29 700
01:47 PM $163.28 Down $ -0.07 $163.37 $163.28 2,600
01:46 PM $163.35 Up $0.02 $163.39 $163.35 1,500
01:45 PM $163.33 Down $ -0.01 $163.40 $163.33 4,400
01:44 PM $163.34 Up $0.02 $163.34 $163.31 1,700
01:43 PM $163.32 Up $0.06 $163.34 $163.28 3,300
01:42 PM $163.26 Up $0.03 $163.29 $163.25 800
01:41 PM $163.23 Up $0.03 $163.24 $163.22 1,000
01:40 PM $163.20 Down $ -0.02 $163.25 $163.20 2,500
01:39 PM $163.22 Up $0.00 $163.22 $163.22 100
01:38 PM $163.22 Up $0.04 $163.22 $163.16 4,000
01:37 PM $163.18 Down $ -0.01 $163.21 $163.16 4,000
01:36 PM $163.19 Up $0.04 $163.19 $163.11 3,300
01:35 PM $163.15 Down $ -0.02 $163.21 $163.13 1,900
01:34 PM $163.17 Down $ -0.01 $163.20 $163.17 1,300
01:33 PM $163.18 Down $ -0.05 $163.24 $163.12 4,400
01:32 PM $163.23 Up $0.04 $163.23 $163.16 1,300
01:31 PM $163.19 Down $ -0.05 $163.24 $163.18 1,100
01:30 PM $163.24 Up $0.04 $163.24 $163.19 1,100
01:29 PM $163.20 Down $ -0.03 $163.22 $163.19 1,500
01:28 PM $163.23 Up $0.01 $163.23 $163.19 600
01:27 PM $163.22 Down $ -0.06 $163.27 $163.22 1,600
01:26 PM $163.28 Up $0.02 $163.28 $163.24 1,600
01:25 PM $163.26 Up $0.03 $163.26 $163.22 1,500
01:24 PM $163.23 Down $ -0.02 $163.26 $163.23 1,400
01:23 PM $163.25 Down $ -0.02 $163.27 $163.25 1,400
01:22 PM $163.27 Up $0.02 $163.27 $163.25 300
01:21 PM $163.25 Up $0.07 $163.25 $163.15 2,400
01:20 PM $163.18 Up $0.03 $163.18 $163.15 400
01:19 PM $163.15 Down $ -0.04 $163.19 $163.15 1,600
01:18 PM $163.19 Down $ -0.01 $163.22 $163.16 1,800
01:17 PM $163.20 Up $0.05 $163.20 $163.17 1,400
01:16 PM $163.15 Up $0.04 $163.15 $163.06 1,900
01:15 PM $163.11 Down $ -0.03 $163.12 $163.10 1,100
01:14 PM $163.14 Down $ -0.01 $163.14 $163.14 600
01:13 PM $163.15 Up $0.06 $163.15 $163.11 300
01:12 PM $163.09 Up $0.04 $163.09 $163.05 800
01:11 PM $163.05 Down $ -0.10 $163.15 $163.05 4,000
01:10 PM $163.15 Up $0.02 $163.15 $163.15 100
01:09 PM $163.13 Up $0.02 $163.15 $163.11 2,300
01:08 PM $163.11 Up $0.11 $163.11 $163.04 3,600
01:07 PM $163.00 Down $ -0.07 $163.05 $163.00 2,600
01:06 PM $163.07 Up $0.00 $163.07 $163.05 800
01:05 PM $163.07 Up $0.05 $163.07 $163.05 400
01:04 PM $163.02 Down $ -0.01 $163.05 $163.01 1,400
01:03 PM $163.03 Up $0.02 $163.03 $163.02 600
01:02 PM $163.01 Down $ -0.05 $163.05 $163.00 3,100
01:01 PM $163.06 Up $0.06 $163.06 $163.00 1,400
01:00 PM $163.00 Down $ -0.01 $163.02 $163.00 1,100
12:59 PM $163.01 Down $ -0.03 $163.03 $163.01 700
12:58 PM $163.04 Up $0.01 $163.06 $163.01 2,100
12:57 PM $163.02 Up $0.07 $163.02 $162.96 2,000
12:56 PM $162.95 Up $0.03 $162.95 $162.91 1,500
12:55 PM $162.92 Up $0.05 $162.92 $162.86 900
12:54 PM $162.87 Up $0.00 $162.88 $162.86 900
12:53 PM $162.87 Down $ -0.03 $162.89 $162.82 2,000
12:52 PM $162.90 Up $0.07 $162.90 $162.87 500
12:51 PM $162.83 Down $ -0.02 $162.86 $162.81 2,300
12:50 PM $162.85 Down $ -0.08 $162.95 $162.85 3,400
12:49 PM $162.93 Up $0.05 $162.93 $162.89 3,000
12:48 PM $162.88 Up $0.06 $162.88 $162.84 600
12:47 PM $162.82 Up $0.03 $162.83 $162.79 1,800
12:46 PM $162.79 Up $0.04 $162.79 $162.74 1,100
12:45 PM $162.75 Up $0.10 $162.75 $162.67 1,200
12:44 PM $162.65 Down $ -0.07 $162.69 $162.65 1,500
12:43 PM $162.72 Up $0.06 $162.75 $162.68 1,800
12:42 PM $162.66 Down $ -0.02 $162.67 $162.66 600
12:41 PM $162.68 Up $0.02 $162.68 $162.68 200
12:40 PM $162.66 Up $0.05 $162.66 $162.61 1,800
12:39 PM $162.61 Up $0.09 $162.61 $162.56 700
12:38 PM $162.52 Down $ -0.01 $162.54 $162.50 1,300
12:37 PM $162.53 Down $ -0.05 $162.56 $162.53 1,200
12:36 PM $162.58 Up $0.03 $162.58 $162.52 1,200
12:35 PM $162.55 Down $ -0.03 $162.59 $162.55 1,100
12:34 PM $162.58 Up $0.00 $162.62 $162.57 1,400
12:33 PM $162.58 Up $0.00 $162.62 $162.58 1,600
12:32 PM $162.58 Down $ -0.01 $162.64 $162.58 3,500
12:31 PM $162.59 Down $ -0.03 $162.63 $162.59 2,200
12:30 PM $162.62 Down $ -0.01 $162.62 $162.61 1,100
12:29 PM $162.63 Down $ -0.05 $162.69 $162.63 2,200
12:28 PM $162.68 Up $0.04 $162.68 $162.65 500
12:27 PM $162.64 Up $0.01 $162.67 $162.62 1,600
12:26 PM $162.63 Up $0.02 $162.65 $162.62 1,100
12:25 PM $162.61 Up $0.04 $162.61 $162.57 1,900
12:24 PM $162.57 Down $ -0.01 $162.58 $162.54 1,200
12:23 PM $162.58 Up $0.05 $162.59 $162.51 1,900
12:22 PM $162.53 Down $0.00 $162.53 $162.50 1,900
12:21 PM $162.54 Down $ -0.03 $162.60 $162.52 2,800
12:20 PM $162.56 Down $ -0.01 $162.60 $162.56 4,800
12:19 PM $162.57 Up $0.03 $162.58 $162.53 800
12:18 PM $162.54 Up $0.02 $162.60 $162.54 2,500
12:17 PM $162.52 Up $0.05 $162.53 $162.48 1,100
12:16 PM $162.47 Down $ -0.03 $162.50 $162.47 1,700
12:15 PM $162.50 Down $ -0.05 $162.57 $162.50 4,300
12:14 PM $162.55 Up $0.00 $162.57 $162.55 600
12:13 PM $162.55 Up $0.00 $162.59 $162.55 2,600
12:12 PM $162.55 Up $0.17 $162.60 $162.39 3,600
12:11 PM $162.38 Up $0.04 $162.38 $162.34 1,300
12:10 PM $162.34 Up $0.02 $162.34 $162.31 600
12:09 PM $162.32 Up $0.03 $162.32 $162.26 600
12:08 PM $162.29 Up $0.06 $162.30 $162.25 1,400
12:07 PM $162.23 Down $ -0.14 $162.35 $162.23 7,600
12:06 PM $162.37 Up $0.02 $162.39 $162.34 2,400
12:05 PM $162.35 Up $0.03 $162.35 $162.31 1,900
12:04 PM $162.33 Up $0.04 $162.34 $162.30 800
12:03 PM $162.28 Up $0.12 $162.32 $162.20 2,300
12:02 PM $162.16 Down $ -0.13 $162.33 $162.16 4,000
12:01 PM $162.29 Up $0.04 $162.38 $162.22 7,200
12:00 PM $162.25 Up $0.06 $162.28 $162.15 2,800
11:59 AM $162.19 Down $ -0.02 $162.19 $162.15 2,100
11:58 AM $162.21 Down $ -0.02 $162.25 $162.21 1,400
11:57 AM $162.23 Down $ -0.06 $162.27 $162.21 2,400
11:56 AM $162.29 Up $0.03 $162.32 $162.27 2,600
11:55 AM $162.26 Up $0.00 $162.33 $162.23 1,900
11:54 AM $162.26 Up $0.06 $162.29 $162.19 2,400
11:53 AM $162.20 Down $ -0.06 $162.32 $162.13 5,000
11:52 AM $162.26 Up $0.04 $162.26 $162.19 700
11:51 AM $162.22 Up $0.00 $162.25 $162.19 1,800
11:50 AM $162.22 Down $ -0.09 $162.31 $162.22 2,300
11:49 AM $162.31 Up $0.03 $162.34 $162.29 800
11:48 AM $162.28 Up $0.01 $162.30 $162.25 1,800
11:47 AM $162.27 Up $0.01 $162.29 $162.27 1,400
11:46 AM $162.26 Down $ -0.05 $162.31 $162.21 2,400
11:45 AM $162.31 Up $0.05 $162.31 $162.26 1,300
11:44 AM $162.26 Down $ -0.02 $162.30 $162.25 1,500
11:43 AM $162.28 Down $ -0.03 $162.30 $162.24 1,800
11:42 AM $162.31 Down $ -0.07 $162.37 $162.30 1,700
11:41 AM $162.38 Down $ -0.07 $162.43 $162.37 2,300
11:40 AM $162.45 Up $0.02 $162.45 $162.38 2,100
11:39 AM $162.43 Down $0.00 $162.44 $162.42 1,800
11:38 AM $162.44 Down $ -0.01 $162.45 $162.42 1,000
11:37 AM $162.45 Down $ -0.03 $162.53 $162.45 2,700
11:36 AM $162.48 Up $0.10 $162.48 $162.41 2,300
11:35 AM $162.38 Down $ -0.09 $162.46 $162.38 2,900
11:34 AM $162.47 Down $ -0.04 $162.50 $162.46 1,600
11:33 AM $162.51 Down $ -0.03 $162.58 $162.51 3,200
11:32 AM $162.54 Up $0.01 $162.55 $162.51 2,000
11:31 AM $162.52 Up $0.02 $162.52 $162.46 2,600
11:30 AM $162.50 Up $0.10 $162.50 $162.43 1,200
11:29 AM $162.40 Down $ -0.01 $162.42 $162.40 700
11:28 AM $162.41 Up $0.06 $162.42 $162.37 1,400
11:27 AM $162.35 Down $ -0.09 $162.43 $162.35 3,700
11:26 AM $162.44 Down $ -0.01 $162.49 $162.44 2,900
11:25 AM $162.45 Down $ -0.02 $162.48 $162.45 1,000
11:24 AM $162.47 Up $0.01 $162.51 $162.47 2,100
11:23 AM $162.46 Down $ -0.09 $162.56 $162.42 3,900
11:22 AM $162.55 Up $0.16 $162.55 $162.38 2,300
11:21 AM $162.39 Down $ -0.01 $162.40 $162.35 1,400
11:20 AM $162.40 Down $ -0.06 $162.46 $162.40 1,200
11:19 AM $162.46 Down $ -0.09 $162.53 $162.46 2,400
11:18 AM $162.55 Up $0.03 $162.57 $162.52 2,000
11:17 AM $162.52 Down $ -0.05 $162.55 $162.50 1,900
11:16 AM $162.57 Up $0.13 $162.58 $162.45 3,200
11:15 AM $162.44 Down $ -0.09 $162.58 $162.44 3,200
11:14 AM $162.53 Up $0.00 $162.57 $162.45 6,000
11:13 AM $162.53 Down $ -0.01 $162.55 $162.44 5,000
11:12 AM $162.54 Down $ -0.02 $162.58 $162.51 3,200
11:11 AM $162.56 Up $0.02 $162.58 $162.54 4,000
11:10 AM $162.54 Down $ -0.01 $162.58 $162.54 2,400
11:09 AM $162.55 Down $ -0.18 $162.72 $162.51 4,900
11:08 AM $162.73 Up $0.20 $162.73 $162.52 4,400
11:07 AM $162.53 Up $0.00 $162.54 $162.49 3,100
11:06 AM $162.52 Up $0.04 $162.53 $162.49 800
11:05 AM $162.48 Up $0.06 $162.48 $162.41 3,400
11:04 AM $162.42 Down $ -0.05 $162.46 $162.42 4,100
11:03 AM $162.47 Down $ -0.02 $162.53 $162.47 3,200
11:02 AM $162.49 Up $0.08 $162.49 $162.42 1,900
11:01 AM $162.41 Up $0.04 $162.41 $162.34 3,300
11:00 AM $162.37 Down $ -0.02 $162.41 $162.37 1,100
10:59 AM $162.39 Up $0.07 $162.42 $162.29 2,000
10:58 AM $162.32 Down $ -0.03 $162.35 $162.27 3,000
10:57 AM $162.35 Up $0.00 $162.36 $162.30 3,100
10:56 AM $162.35 Up $0.15 $162.35 $162.20 4,000
10:55 AM $162.20 Down $ -0.03 $162.23 $162.19 2,000
10:54 AM $162.23 Up $0.06 $162.23 $162.16 3,200
10:53 AM $162.17 Down $ -0.01 $162.20 $162.17 2,300
10:52 AM $162.18 Up $0.10 $162.18 $162.10 1,400
10:51 AM $162.08 Down $ -0.07 $162.13 $162.05 3,700
10:50 AM $162.15 Up $0.04 $162.16 $162.13 1,700
10:49 AM $162.11 Down $ -0.01 $162.13 $162.06 4,000
10:48 AM $162.12 Up $0.00 $162.15 $162.11 2,100
10:47 AM $162.12 Up $0.00 $162.16 $162.11 3,100
10:46 AM $162.12 Up $0.00 $162.16 $162.12 1,800
10:45 AM $162.12 Down $ -0.04 $162.19 $162.11 2,600
10:44 AM $162.16 Up $0.03 $162.20 $162.13 4,100
10:43 AM $162.13 Up $0.00 $162.14 $162.12 2,400
10:42 AM $162.13 Up $0.13 $162.13 $161.96 3,500
10:41 AM $162.00 Down $ -0.11 $162.15 $162.00 3,900
10:40 AM $162.11 Up $0.08 $162.12 $161.98 3,900
10:39 AM $162.03 Down $ -0.13 $162.17 $162.03 3,600
10:38 AM $162.16 Down $ -0.08 $162.22 $162.16 3,500
10:37 AM $162.24 Up $0.03 $162.27 $162.14 4,500
10:36 AM $162.22 Up $0.00 $162.22 $162.17 4,200
10:35 AM $162.21 Down $ -0.03 $162.23 $162.17 2,600
10:34 AM $162.24 Up $0.02 $162.28 $162.22 3,800
10:33 AM $162.22 Up $0.09 $162.26 $162.15 3,000
10:32 AM $162.13 Down $ -0.01 $162.14 $162.09 2,300
10:31 AM $162.14 Up $0.01 $162.15 $162.08 2,900
10:30 AM $162.13 Down $ -0.10 $162.21 $162.12 5,600
10:29 AM $162.23 Down $ -0.08 $162.30 $162.22 5,300
10:28 AM $162.31 Down $ -0.01 $162.35 $162.31 3,500
10:27 AM $162.33 Down $ -0.02 $162.35 $162.27 2,800
10:26 AM $162.34 Down $ -0.01 $162.37 $162.30 2,400
10:25 AM $162.35 Up $0.00 $162.35 $162.27 3,200
10:24 AM $162.35 Up $0.00 $162.41 $162.33 3,200
10:23 AM $162.35 Down $ -0.01 $162.39 $162.27 3,400
10:22 AM $162.36 Up $0.11 $162.40 $162.28 1,900
10:21 AM $162.25 Up $0.00 $162.26 $162.15 9,100
10:20 AM $162.25 Down $ -0.03 $162.31 $162.17 5,800
10:19 AM $162.28 Up $0.22 $162.28 $162.01 4,100
10:18 AM $162.06 Up $0.02 $162.13 $162.03 4,000
10:17 AM $162.05 Up $0.10 $162.05 $161.95 3,400
10:16 AM $161.94 Up $0.01 $162.06 $161.90 5,400
10:15 AM $161.93 Down $ -0.04 $162.00 $161.90 5,300
10:14 AM $161.97 Up $0.03 $161.99 $161.90 5,000
10:13 AM $161.94 Down $ -0.02 $162.01 $161.94 3,100
10:12 AM $161.96 Up $0.11 $161.96 $161.84 3,100
10:11 AM $161.85 Up $0.05 $161.88 $161.75 7,400
10:10 AM $161.80 Down $ -0.01 $161.87 $161.80 8,300
10:09 AM $161.82 Down $ -0.16 $161.97 $161.80 5,500
10:08 AM $161.97 Down $ -0.06 $162.09 $161.96 7,600
10:07 AM $162.03 Up $0.00 $162.07 $161.95 7,800
10:06 AM $162.03 Down $ -0.04 $162.10 $162.03 16,500
10:05 AM $162.07 Down $ -0.08 $162.19 $162.07 4,500
10:04 AM $162.15 Down $ -0.12 $162.26 $162.15 4,800
10:03 AM $162.27 Down $ -0.01 $162.32 $162.19 2,300
10:02 AM $162.28 Down $ -0.10 $162.36 $162.19 6,300
10:01 AM $162.38 Down $ -0.20 $162.60 $162.36 6,000
10:00 AM $162.58 Down $ -0.10 $162.68 $162.58 6,500
09:59 AM $162.68 Up $0.06 $162.72 $162.63 3,400
09:58 AM $162.62 Down $ -0.08 $162.70 $162.56 6,100
09:57 AM $162.70 Up $0.28 $162.70 $162.42 3,900
09:56 AM $162.42 Up $0.03 $162.44 $162.39 2,500
09:55 AM $162.39 Down $ -0.10 $162.51 $162.39 6,700
09:54 AM $162.49 Up $0.07 $162.49 $162.38 5,800
09:53 AM $162.42 Down $ -0.20 $162.61 $162.35 9,300
09:52 AM $162.62 Down $ -0.13 $162.73 $162.58 8,600
09:51 AM $162.75 Up $0.10 $162.81 $162.63 4,300
09:50 AM $162.65 Down $ -0.04 $162.78 $162.61 7,300
09:49 AM $162.69 Down $ -0.10 $162.81 $162.65 7,700
09:48 AM $162.79 Up $0.04 $162.81 $162.68 4,500
09:47 AM $162.75 Down $ -0.01 $162.75 $162.66 4,500
09:46 AM $162.76 Up $0.02 $162.86 $162.68 5,800
09:45 AM $162.74 Up $0.02 $162.87 $162.71 6,000
09:44 AM $162.72 Down $ -0.07 $162.79 $162.70 5,500
09:43 AM $162.79 Up $0.07 $162.81 $162.64 4,700
09:42 AM $162.72 Up $0.01 $162.79 $162.59 9,100
09:41 AM $162.71 Up $0.07 $162.76 $162.60 7,300
09:40 AM $162.64 Up $0.04 $162.64 $162.38 8,400
09:39 AM $162.60 Up $0.05 $162.63 $162.50 2,300
09:38 AM $162.55 Down $ -0.29 $162.81 $162.55 2,400
09:37 AM $162.84 Down $ -0.17 $163.14 $162.84 4,800
09:36 AM $163.01 Up $0.32 $163.05 $162.63 4,100
09:35 AM $162.69 Down $ -0.31 $162.99 $162.69 4,400
09:34 AM $163.00 Up $0.35 $163.00 $162.66 4,400
09:33 AM $162.65 Up $0.00 $162.84 $162.65 2,800
09:32 AM $162.65 Up $0.53 $162.65 $162.00 3,100
09:31 AM $162.12 Down $ -0.22 $162.47 $161.98 7,200
09:30 AM $162.34 Down $ -0.61 $162.59 $161.77 2,190,800
Previous close $162.95

One month history

Date Closing Opening High Low Volume
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 1,380,900
13/03/2025 $157.05 $158.70 $158.70 $156.93 2,223,700
12/03/2025 $160.00 $160.23 $160.57 $159.65 2,439,100
11/03/2025 $159.01 $161.17 $161.38 $158.85 3,038,800
10/03/2025 $163.16 $163.91 $164.07 $162.30 2,917,100
07/03/2025 $165.38 $164.73 $165.49 $163.45 2,894,600
06/03/2025 $163.41 $165.32 $165.43 $163.14 2,909,000
05/03/2025 $165.56 $164.74 $165.57 $164.00 2,909,000
04/03/2025 $163.02 $164.39 $164.72 $162.80 2,961,800
03/03/2025 $169.56 $171.44 $171.65 $168.37 2,911,900
28/02/2025 $170.98 $169.24 $171.07 $168.39 3,326,300
27/02/2025 $166.52 $167.17 $168.76 $166.27 3,866,500
26/02/2025 $171.42 $171.68 $171.81 $170.14 2,295,000
25/02/2025 $170.69 $170.70 $171.20 $169.90 4,382,200
24/02/2025 $169.14 $169.44 $170.15 $169.10 3,581,800
21/02/2025 $169.22 $169.24 $170.59 $169.03 2,362,800
20/02/2025 $169.40 $170.04 $170.25 $169.27 2,311,600
19/02/2025 $171.52 $169.82 $171.56 $169.82 2,034,700
18/02/2025 $171.54 $170.34 $171.60 $169.87 6,750,300
14/02/2025 $168.67 $169.13 $169.85 $168.51 2,615,200
13/02/2025 $169.34 $168.57 $169.50 $168.03 3,516,400
12/02/2025 $169.13 $168.63 $169.23 $168.01 1,088,100
11/02/2025 $169.06 $169.31 $169.58 $168.97 1,287,700
10/02/2025 $168.88 $170.12 $170.19 $168.73 4,200,600
07/02/2025 $170.44 $170.03 $170.60 $169.60 2,625,300
Graphs are not available, please refer to the detailed table