Find a quote
Royal Bank of Canada
120.28 Up 0.00 (0.00 %)
Delayed : 2025/05/09 20:00:00
- Previous close $120.28
- Opening $120.62
- Today High $120.62
- Today Low $119.77
- Price Bid $66.93
- Price Ask $66.93
- 52 Weeks High $128.05
- 52 Weeks Low $102.44
- Size Bid 1
- Size Ask 1
- Volume 1,540,197
Fundamentals
- P/E Ratio : 13.54
- Earnings/Share : 3.90
- Dividends/Share : $1.07
- Current Div. Yield : 3.55
- Market Cap (M) : 169,981.18
- Shares Out (M) : 1,412.53
- Exchange : XNYS
- Ex Dividend Date : 2025/04/24
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $120.28 | Down $ -0.01 | $120.28 | $120.28 | 999,487 |
| 03:59 PM | $120.29 | Up $0.12 | $120.29 | $120.16 | 25,745 |
| 03:58 PM | $120.17 | Up $0.06 | $120.18 | $120.02 | 30,285 |
| 03:57 PM | $120.11 | Down $ -0.02 | $120.15 | $120.08 | 6,899 |
| 03:56 PM | $120.13 | Up $0.07 | $120.14 | $120.06 | 12,736 |
| 03:55 PM | $120.06 | Down $ -0.07 | $120.12 | $120.04 | 6,342 |
| 03:54 PM | $120.13 | Up $0.03 | $120.13 | $120.09 | 1,900 |
| 03:53 PM | $120.10 | Up $0.05 | $120.11 | $120.07 | 1,000 |
| 03:52 PM | $120.05 | Up $0.02 | $120.05 | $120.02 | 708 |
| 03:51 PM | $120.03 | Down $ -0.01 | $120.06 | $120.01 | 1,466 |
| 03:50 PM | $120.04 | Up $0.14 | $120.09 | $119.90 | 6,159 |
| 03:49 PM | $119.90 | Up $0.01 | $119.92 | $119.87 | 1,162 |
| 03:48 PM | $119.90 | Up $0.00 | $119.91 | $119.88 | 726 |
| 03:47 PM | $119.89 | Down $ -0.02 | $119.89 | $119.89 | 1,133 |
| 03:46 PM | $119.91 | Down $ -0.02 | $119.93 | $119.90 | 1,063 |
| 03:45 PM | $119.92 | Down $ -0.02 | $119.92 | $119.91 | 500 |
| 03:44 PM | $119.94 | Up $0.04 | $119.94 | $119.91 | 1,483 |
| 03:43 PM | $119.90 | Down $ -0.01 | $119.90 | $119.90 | 200 |
| 03:42 PM | $119.91 | Up $0.02 | $119.91 | $119.89 | 300 |
| 03:41 PM | $119.89 | Down $ -0.03 | $119.91 | $119.89 | 940 |
| 03:40 PM | $119.92 | Down $ -0.03 | $119.97 | $119.92 | 305 |
| 03:39 PM | $119.95 | Up $0.03 | $119.95 | $119.90 | 932 |
| 03:38 PM | $119.92 | Down $ -0.02 | $119.93 | $119.92 | 300 |
| 03:37 PM | $119.94 | Down $ -0.01 | $119.98 | $119.94 | 1,350 |
| 03:36 PM | $119.95 | Down $ -0.05 | $119.99 | $119.95 | 784 |
| 03:35 PM | $120.00 | Up $0.05 | $120.02 | $120.00 | 502 |
| 03:34 PM | $119.95 | Up $0.00 | $119.95 | $119.94 | 991 |
| 03:33 PM | $119.95 | Up $0.01 | $119.99 | $119.95 | 1,772 |
| 03:32 PM | $119.94 | Up $0.04 | $119.94 | $119.89 | 1,385 |
| 03:31 PM | $119.90 | Up $0.02 | $119.90 | $119.86 | 897 |
| 03:30 PM | $119.88 | Down $ -0.12 | $119.94 | $119.88 | 212 |
| 03:29 PM | $120.00 | Down $ -0.04 | $120.01 | $120.00 | 300 |
| 03:28 PM | $120.04 | Up $0.01 | $120.05 | $120.02 | 3,600 |
| 03:27 PM | $120.03 | Down $ -0.02 | $120.06 | $120.03 | 1,500 |
| 03:26 PM | $120.05 | Down $ -0.04 | $120.07 | $120.05 | 800 |
| 03:25 PM | $120.09 | Down $ -0.01 | $120.13 | $120.09 | 702 |
| 03:24 PM | $120.10 | Down $ -0.09 | $120.14 | $120.08 | 2,968 |
| 03:23 PM | $120.19 | Down $ -0.02 | $120.23 | $120.19 | 1,415 |
| 03:22 PM | $120.21 | Down $ -0.05 | $120.21 | $120.21 | 320 |
| 03:21 PM | $120.26 | Down $ -0.03 | $120.29 | $120.26 | 796 |
| 03:20 PM | $120.29 | Up $0.01 | $120.29 | $120.29 | 200 |
| 03:19 PM | $120.28 | Up $0.02 | $120.30 | $120.28 | 400 |
| 03:17 PM | $120.26 | Down $ -0.05 | $120.26 | $120.26 | 110 |
| 03:17 PM | $120.26 | Up $0.00 | $120.26 | $120.26 | 0 |
| 03:16 PM | $120.31 | Up $0.06 | $120.31 | $120.24 | 300 |
| 03:14 PM | $120.25 | Down $ -0.03 | $120.26 | $120.25 | 300 |
| 03:14 PM | $120.25 | Up $0.00 | $120.26 | $120.25 | 0 |
| 03:13 PM | $120.28 | Down $ -0.02 | $120.28 | $120.28 | 395 |
| 03:12 PM | $120.30 | Up $0.01 | $120.30 | $120.30 | 111 |
| 03:11 PM | $120.29 | Up $0.00 | $120.30 | $120.27 | 389 |
| 03:10 PM | $120.29 | Up $0.03 | $120.29 | $120.29 | 218 |
| 03:09 PM | $120.26 | Down $ -0.03 | $120.28 | $120.26 | 341 |
| 03:08 PM | $120.29 | Up $0.07 | $120.29 | $120.25 | 1,700 |
| 03:06 PM | $120.22 | Down $0.00 | $120.23 | $120.21 | 2,800 |
| 03:06 PM | $120.22 | Up $0.00 | $120.23 | $120.21 | 0 |
| 03:05 PM | $120.22 | Down $ -0.02 | $120.24 | $120.22 | 600 |
| 03:04 PM | $120.24 | Up $0.05 | $120.24 | $120.22 | 320 |
| 03:03 PM | $120.20 | Up $0.00 | $120.20 | $120.20 | 200 |
| 03:02 PM | $120.20 | Up $0.00 | $120.20 | $120.19 | 259 |
| 03:00 PM | $120.20 | Up $0.04 | $120.20 | $120.17 | 300 |
| 03:00 PM | $120.20 | Up $0.00 | $120.20 | $120.17 | 0 |
| 02:59 PM | $120.15 | Up $0.00 | $120.17 | $120.15 | 220 |
| 02:58 PM | $120.15 | Down $ -0.01 | $120.15 | $120.15 | 157 |
| 02:57 PM | $120.16 | Up $0.00 | $120.18 | $120.16 | 350 |
| 02:55 PM | $120.16 | Up $0.02 | $120.16 | $120.16 | 166 |
| 02:55 PM | $120.16 | Up $0.00 | $120.16 | $120.16 | 0 |
| 02:53 PM | $120.14 | Up $0.04 | $120.14 | $120.12 | 200 |
| 02:53 PM | $120.14 | Up $0.00 | $120.14 | $120.12 | 0 |
| 02:52 PM | $120.10 | Down $ -0.01 | $120.13 | $120.10 | 400 |
| 02:51 PM | $120.11 | Down $ -0.04 | $120.13 | $120.11 | 325 |
| 02:50 PM | $120.15 | Down $0.00 | $120.15 | $120.13 | 2,750 |
| 02:49 PM | $120.15 | Up $0.02 | $120.15 | $120.15 | 500 |
| 02:48 PM | $120.13 | Down $ -0.02 | $120.15 | $120.12 | 1,205 |
| 02:46 PM | $120.15 | Up $0.02 | $120.15 | $120.14 | 343 |
| 02:46 PM | $120.15 | Up $0.00 | $120.15 | $120.14 | 0 |
| 02:45 PM | $120.13 | Up $0.00 | $120.14 | $120.10 | 2,224 |
| 02:44 PM | $120.13 | Down $ -0.01 | $120.16 | $120.13 | 904 |
| 02:41 PM | $120.14 | Up $0.01 | $120.16 | $120.14 | 200 |
| 02:41 PM | $120.14 | Up $0.00 | $120.16 | $120.14 | 0 |
| 02:41 PM | $120.14 | Up $0.00 | $120.16 | $120.14 | 0 |
| 02:39 PM | $120.13 | Down $ -0.01 | $120.13 | $120.11 | 1,098 |
| 02:39 PM | $120.13 | Up $0.00 | $120.13 | $120.11 | 0 |
| 02:37 PM | $120.14 | Up $0.00 | $120.14 | $120.12 | 700 |
| 02:37 PM | $120.14 | Up $0.00 | $120.14 | $120.12 | 0 |
| 02:36 PM | $120.14 | Down $ -0.02 | $120.15 | $120.12 | 1,228 |
| 02:35 PM | $120.15 | Down $ -0.02 | $120.15 | $120.15 | 494 |
| 02:34 PM | $120.17 | Up $0.02 | $120.17 | $120.17 | 100 |
| 02:33 PM | $120.15 | Down $ -0.03 | $120.15 | $120.15 | 100 |
| 02:32 PM | $120.18 | Up $0.05 | $120.18 | $120.15 | 400 |
| 02:31 PM | $120.13 | Up $0.03 | $120.13 | $120.12 | 200 |
| 02:29 PM | $120.10 | Down $ -0.01 | $120.10 | $120.08 | 3,760 |
| 02:29 PM | $120.10 | Up $0.00 | $120.10 | $120.08 | 0 |
| 02:28 PM | $120.11 | Down $ -0.01 | $120.11 | $120.11 | 169 |
| 02:26 PM | $120.12 | Down $ -0.02 | $120.14 | $120.12 | 500 |
| 02:26 PM | $120.12 | Up $0.00 | $120.14 | $120.12 | 0 |
| 02:25 PM | $120.14 | Up $0.01 | $120.14 | $120.14 | 824 |
| 02:20 PM | $120.13 | Up $0.02 | $120.13 | $120.13 | 300 |
| 02:20 PM | $120.13 | Up $0.00 | $120.13 | $120.13 | 0 |
| 02:20 PM | $120.13 | Up $0.00 | $120.13 | $120.13 | 0 |
| 02:20 PM | $120.13 | Up $0.00 | $120.13 | $120.13 | 0 |
| 02:20 PM | $120.13 | Up $0.00 | $120.13 | $120.13 | 0 |
| 02:19 PM | $120.11 | Up $0.01 | $120.12 | $120.11 | 444 |
| 02:18 PM | $120.10 | Down $ -0.06 | $120.10 | $120.07 | 1,865 |
| 02:15 PM | $120.16 | Down $ -0.05 | $120.16 | $120.16 | 100 |
| 02:15 PM | $120.16 | Up $0.00 | $120.16 | $120.16 | 0 |
| 02:15 PM | $120.16 | Up $0.00 | $120.16 | $120.16 | 0 |
| 02:13 PM | $120.21 | Up $0.02 | $120.21 | $120.21 | 300 |
| 02:13 PM | $120.21 | Up $0.00 | $120.21 | $120.21 | 0 |
| 02:12 PM | $120.19 | Up $0.00 | $120.19 | $120.18 | 379 |
| 02:11 PM | $120.19 | Down $ -0.02 | $120.19 | $120.19 | 200 |
| 02:10 PM | $120.21 | Up $0.00 | $120.21 | $120.20 | 214 |
| 02:09 PM | $120.21 | Down $ -0.05 | $120.24 | $120.21 | 1,425 |
| 02:07 PM | $120.26 | Up $0.01 | $120.26 | $120.26 | 200 |
| 02:07 PM | $120.26 | Up $0.00 | $120.26 | $120.26 | 0 |
| 02:06 PM | $120.26 | Up $0.02 | $120.26 | $120.24 | 2,200 |
| 02:05 PM | $120.24 | Down $ -0.04 | $120.24 | $120.24 | 126 |
| 02:02 PM | $120.28 | Down $ -0.01 | $120.29 | $120.28 | 459 |
| 02:02 PM | $120.28 | Up $0.00 | $120.29 | $120.28 | 0 |
| 02:02 PM | $120.28 | Up $0.00 | $120.29 | $120.28 | 0 |
| 01:59 PM | $120.29 | Up $0.00 | $120.29 | $120.29 | 132 |
| 01:59 PM | $120.29 | Up $0.00 | $120.29 | $120.29 | 0 |
| 01:59 PM | $120.29 | Up $0.00 | $120.29 | $120.29 | 0 |
| 01:57 PM | $120.29 | Up $0.02 | $120.29 | $120.29 | 191 |
| 01:57 PM | $120.29 | Up $0.00 | $120.29 | $120.29 | 0 |
| 01:56 PM | $120.27 | Up $0.02 | $120.27 | $120.27 | 100 |
| 01:55 PM | $120.25 | Up $0.01 | $120.25 | $120.23 | 1,615 |
| 01:51 PM | $120.24 | Down $ -0.01 | $120.24 | $120.21 | 802 |
| 01:51 PM | $120.24 | Up $0.00 | $120.24 | $120.21 | 0 |
| 01:51 PM | $120.24 | Up $0.00 | $120.24 | $120.21 | 0 |
| 01:51 PM | $120.24 | Up $0.00 | $120.24 | $120.21 | 0 |
| 01:50 PM | $120.25 | Down $ -0.05 | $120.25 | $120.25 | 100 |
| 01:47 PM | $120.30 | Up $0.01 | $120.30 | $120.30 | 100 |
| 01:47 PM | $120.30 | Up $0.00 | $120.30 | $120.30 | 0 |
| 01:47 PM | $120.30 | Up $0.00 | $120.30 | $120.30 | 0 |
| 01:46 PM | $120.29 | Up $0.00 | $120.29 | $120.28 | 600 |
| 01:41 PM | $120.29 | Up $0.02 | $120.29 | $120.29 | 100 |
| 01:41 PM | $120.29 | Up $0.00 | $120.29 | $120.29 | 0 |
| 01:41 PM | $120.29 | Up $0.00 | $120.29 | $120.29 | 0 |
| 01:41 PM | $120.29 | Up $0.00 | $120.29 | $120.29 | 0 |
| 01:41 PM | $120.29 | Up $0.00 | $120.29 | $120.29 | 0 |
| 01:40 PM | $120.28 | Down $0.00 | $120.31 | $120.27 | 610 |
| 01:39 PM | $120.28 | Down $ -0.02 | $120.31 | $120.28 | 300 |
| 01:38 PM | $120.30 | Down $ -0.01 | $120.30 | $120.30 | 200 |
| 01:37 PM | $120.31 | Up $0.01 | $120.31 | $120.31 | 100 |
| 01:36 PM | $120.30 | Down $ -0.01 | $120.30 | $120.30 | 1,500 |
| 01:35 PM | $120.31 | Up $0.08 | $120.31 | $120.31 | 100 |
| 01:34 PM | $120.23 | Up $0.00 | $120.23 | $120.23 | 402 |
| 01:33 PM | $120.23 | Up $0.03 | $120.23 | $120.22 | 200 |
| 01:32 PM | $120.20 | Down $ -0.02 | $120.20 | $120.19 | 305 |
| 01:30 PM | $120.22 | Up $0.02 | $120.22 | $120.22 | 100 |
| 01:30 PM | $120.22 | Up $0.00 | $120.22 | $120.22 | 0 |
| 01:29 PM | $120.20 | Up $0.01 | $120.20 | $120.20 | 100 |
| 01:27 PM | $120.19 | Up $0.00 | $120.19 | $120.19 | 200 |
| 01:27 PM | $120.19 | Up $0.00 | $120.19 | $120.19 | 0 |
| 01:26 PM | $120.19 | Up $0.02 | $120.19 | $120.19 | 100 |
| 01:24 PM | $120.17 | Up $0.02 | $120.17 | $120.17 | 200 |
| 01:24 PM | $120.17 | Up $0.00 | $120.17 | $120.17 | 0 |
| 01:23 PM | $120.15 | Up $0.02 | $120.19 | $120.15 | 200 |
| 01:22 PM | $120.13 | Down $ -0.01 | $120.16 | $120.02 | 3,809 |
| 01:21 PM | $120.14 | Up $0.01 | $120.14 | $120.14 | 200 |
| 01:20 PM | $120.13 | Down $ -0.04 | $120.18 | $120.13 | 2,563 |
| 01:17 PM | $120.17 | Down $ -0.01 | $120.17 | $120.17 | 100 |
| 01:17 PM | $120.17 | Up $0.00 | $120.17 | $120.17 | 0 |
| 01:17 PM | $120.17 | Up $0.00 | $120.17 | $120.17 | 0 |
| 01:16 PM | $120.18 | Up $0.08 | $120.18 | $120.16 | 200 |
| 01:15 PM | $120.10 | Up $0.00 | $120.10 | $120.10 | 100 |
| 01:14 PM | $120.10 | Up $0.02 | $120.10 | $120.06 | 1,000 |
| 01:13 PM | $120.09 | Down $ -0.08 | $120.13 | $120.09 | 1,200 |
| 01:12 PM | $120.16 | Up $0.01 | $120.16 | $120.14 | 672 |
| 01:11 PM | $120.15 | Up $0.04 | $120.15 | $120.13 | 200 |
| 01:10 PM | $120.11 | Up $0.04 | $120.13 | $120.11 | 420 |
| 01:09 PM | $120.07 | Up $0.10 | $120.07 | $120.05 | 1,629 |
| 01:05 PM | $119.97 | Down $ -0.03 | $119.98 | $119.96 | 700 |
| 01:05 PM | $119.97 | Up $0.00 | $119.98 | $119.96 | 0 |
| 01:05 PM | $119.97 | Up $0.00 | $119.98 | $119.96 | 0 |
| 01:05 PM | $119.97 | Up $0.00 | $119.98 | $119.96 | 0 |
| 01:04 PM | $120.00 | Up $0.04 | $120.00 | $120.00 | 100 |
| 01:02 PM | $119.96 | Up $0.03 | $119.98 | $119.96 | 200 |
| 01:02 PM | $119.96 | Up $0.00 | $119.98 | $119.96 | 0 |
| 01:01 PM | $119.93 | Up $0.04 | $119.93 | $119.93 | 100 |
| 01:00 PM | $119.90 | Down $ -0.02 | $119.90 | $119.90 | 100 |
| 12:56 PM | $119.91 | Up $0.02 | $119.91 | $119.91 | 100 |
| 12:56 PM | $119.91 | Up $0.00 | $119.91 | $119.91 | 0 |
| 12:56 PM | $119.91 | Up $0.00 | $119.91 | $119.91 | 0 |
| 12:56 PM | $119.91 | Up $0.00 | $119.91 | $119.91 | 0 |
| 12:55 PM | $119.89 | Down $ -0.01 | $119.89 | $119.89 | 1,250 |
| 12:54 PM | $119.90 | Up $0.01 | $119.92 | $119.88 | 1,977 |
| 12:53 PM | $119.89 | Down $ -0.03 | $119.90 | $119.89 | 1,300 |
| 12:51 PM | $119.92 | Up $0.09 | $119.92 | $119.87 | 566 |
| 12:51 PM | $119.92 | Up $0.00 | $119.92 | $119.87 | 0 |
| 12:49 PM | $119.83 | Up $0.02 | $119.83 | $119.83 | 100 |
| 12:49 PM | $119.83 | Up $0.00 | $119.83 | $119.83 | 0 |
| 12:48 PM | $119.81 | Down $ -0.02 | $119.88 | $119.81 | 320 |
| 12:47 PM | $119.83 | Down $ -0.03 | $119.83 | $119.79 | 2,650 |
| 12:46 PM | $119.86 | Up $0.03 | $119.86 | $119.82 | 600 |
| 12:45 PM | $119.83 | Down $ -0.10 | $119.91 | $119.83 | 1,050 |
| 12:44 PM | $119.93 | Down $ -0.04 | $119.94 | $119.93 | 200 |
| 12:43 PM | $119.97 | Up $0.02 | $119.97 | $119.97 | 179 |
| 12:41 PM | $119.95 | Down $ -0.01 | $119.95 | $119.95 | 100 |
| 12:41 PM | $119.95 | Up $0.00 | $119.95 | $119.95 | 0 |
| 12:40 PM | $119.96 | Down $ -0.05 | $119.97 | $119.95 | 400 |
| 12:39 PM | $120.01 | Down $ -0.05 | $120.02 | $120.01 | 201 |
| 12:38 PM | $120.06 | Up $0.00 | $120.06 | $120.06 | 100 |
| 12:37 PM | $120.06 | Up $0.10 | $120.06 | $120.06 | 100 |
| 12:35 PM | $119.96 | Up $0.03 | $119.96 | $119.96 | 100 |
| 12:35 PM | $119.96 | Up $0.00 | $119.96 | $119.96 | 0 |
| 12:33 PM | $119.93 | Down $ -0.04 | $119.97 | $119.93 | 300 |
| 12:33 PM | $119.93 | Up $0.00 | $119.97 | $119.93 | 0 |
| 12:32 PM | $119.97 | Down $ -0.07 | $119.97 | $119.97 | 100 |
| 12:31 PM | $120.04 | Down $ -0.01 | $120.04 | $120.04 | 250 |
| 12:30 PM | $120.05 | Up $0.02 | $120.05 | $120.01 | 485 |
| 12:29 PM | $120.03 | Up $0.05 | $120.03 | $120.02 | 400 |
| 12:28 PM | $119.98 | Up $0.02 | $119.98 | $119.98 | 100 |
| 12:26 PM | $119.96 | Up $0.00 | $119.96 | $119.96 | 108 |
| 12:26 PM | $119.96 | Up $0.00 | $119.96 | $119.96 | 0 |
| 12:25 PM | $119.96 | Down $0.00 | $119.96 | $119.96 | 133 |
| 12:24 PM | $119.96 | Down $ -0.04 | $119.99 | $119.96 | 223 |
| 12:22 PM | $120.00 | Down $ -0.07 | $120.02 | $120.00 | 300 |
| 12:22 PM | $120.00 | Up $0.00 | $120.02 | $120.00 | 0 |
| 12:21 PM | $120.07 | Down $ -0.03 | $120.09 | $120.07 | 300 |
| 12:20 PM | $120.10 | Down $ -0.01 | $120.11 | $120.10 | 200 |
| 12:19 PM | $120.11 | Up $0.05 | $120.12 | $120.11 | 1,826 |
| 12:18 PM | $120.06 | Down $ -0.05 | $120.10 | $120.05 | 2,736 |
| 12:17 PM | $120.12 | Down $ -0.05 | $120.15 | $120.12 | 313 |
| 12:16 PM | $120.16 | Down $ -0.03 | $120.21 | $120.16 | 359 |
| 12:15 PM | $120.19 | Down $ -0.01 | $120.24 | $120.19 | 624 |
| 12:14 PM | $120.20 | Up $0.01 | $120.20 | $120.20 | 100 |
| 12:13 PM | $120.19 | Up $0.04 | $120.19 | $120.17 | 300 |
| 12:12 PM | $120.15 | Down $ -0.02 | $120.16 | $120.15 | 200 |
| 12:11 PM | $120.17 | Down $ -0.06 | $120.17 | $120.17 | 101 |
| 12:10 PM | $120.23 | Down $ -0.02 | $120.25 | $120.23 | 200 |
| 12:09 PM | $120.26 | Down $ -0.04 | $120.26 | $120.26 | 100 |
| 12:07 PM | $120.30 | Down $ -0.01 | $120.30 | $120.30 | 2,000 |
| 12:07 PM | $120.30 | Up $0.00 | $120.30 | $120.30 | 0 |
| 12:03 PM | $120.31 | Down $ -0.06 | $120.32 | $120.31 | 599 |
| 12:03 PM | $120.31 | Up $0.00 | $120.32 | $120.31 | 0 |
| 12:03 PM | $120.31 | Up $0.00 | $120.32 | $120.31 | 0 |
| 12:03 PM | $120.31 | Up $0.00 | $120.32 | $120.31 | 0 |
| 12:01 PM | $120.37 | Down $ -0.02 | $120.37 | $120.37 | 201 |
| 12:01 PM | $120.37 | Up $0.00 | $120.37 | $120.37 | 0 |
| 12:00 PM | $120.39 | Up $0.00 | $120.39 | $120.39 | 200 |
| 11:59 AM | $120.39 | Up $0.01 | $120.39 | $120.39 | 300 |
| 11:58 AM | $120.38 | Up $0.02 | $120.38 | $120.38 | 100 |
| 11:57 AM | $120.36 | Down $ -0.02 | $120.42 | $120.36 | 414 |
| 11:53 AM | $120.38 | Down $ -0.03 | $120.42 | $120.38 | 400 |
| 11:53 AM | $120.38 | Up $0.00 | $120.42 | $120.38 | 0 |
| 11:53 AM | $120.38 | Up $0.00 | $120.42 | $120.38 | 0 |
| 11:53 AM | $120.38 | Up $0.00 | $120.42 | $120.38 | 0 |
| 11:52 AM | $120.41 | Up $0.03 | $120.41 | $120.40 | 200 |
| 11:51 AM | $120.38 | Down $ -0.01 | $120.38 | $120.38 | 100 |
| 11:50 AM | $120.39 | Up $0.04 | $120.39 | $120.39 | 100 |
| 11:49 AM | $120.35 | Down $ -0.03 | $120.35 | $120.35 | 500 |
| 11:47 AM | $120.38 | Down $ -0.04 | $120.38 | $120.38 | 322 |
| 11:47 AM | $120.38 | Up $0.00 | $120.38 | $120.38 | 0 |
| 11:46 AM | $120.41 | Down $ -0.01 | $120.41 | $120.38 | 1,103 |
| 11:44 AM | $120.42 | Up $0.08 | $120.42 | $120.42 | 102 |
| 11:44 AM | $120.42 | Up $0.00 | $120.42 | $120.42 | 0 |
| 11:40 AM | $120.34 | Up $0.02 | $120.34 | $120.34 | 112 |
| 11:40 AM | $120.34 | Up $0.00 | $120.34 | $120.34 | 0 |
| 11:40 AM | $120.34 | Up $0.00 | $120.34 | $120.34 | 0 |
| 11:40 AM | $120.34 | Up $0.00 | $120.34 | $120.34 | 0 |
| 11:38 AM | $120.31 | Down $ -0.04 | $120.31 | $120.31 | 264 |
| 11:38 AM | $120.31 | Up $0.00 | $120.31 | $120.31 | 0 |
| 11:36 AM | $120.35 | Down $ -0.04 | $120.35 | $120.35 | 102 |
| 11:36 AM | $120.35 | Up $0.00 | $120.35 | $120.35 | 0 |
| 11:35 AM | $120.39 | Up $0.11 | $120.39 | $120.38 | 500 |
| 11:34 AM | $120.28 | Up $0.08 | $120.28 | $120.24 | 300 |
| 11:31 AM | $120.21 | Down $ -0.06 | $120.21 | $120.21 | 123 |
| 11:31 AM | $120.21 | Up $0.00 | $120.21 | $120.21 | 0 |
| 11:31 AM | $120.21 | Up $0.00 | $120.21 | $120.21 | 0 |
| 11:29 AM | $120.27 | Up $0.04 | $120.30 | $120.27 | 500 |
| 11:29 AM | $120.27 | Up $0.00 | $120.30 | $120.27 | 0 |
| 11:28 AM | $120.23 | Up $0.03 | $120.23 | $120.21 | 1,320 |
| 11:27 AM | $120.20 | Down $ -0.01 | $120.20 | $120.17 | 2,848 |
| 11:26 AM | $120.21 | Down $ -0.03 | $120.21 | $120.21 | 115 |
| 11:25 AM | $120.24 | Up $0.04 | $120.25 | $120.24 | 400 |
| 11:24 AM | $120.20 | Up $0.00 | $120.20 | $120.18 | 413 |
| 11:23 AM | $120.20 | Up $0.00 | $120.20 | $120.20 | 300 |
| 11:22 AM | $120.20 | Down $ -0.03 | $120.21 | $120.20 | 200 |
| 11:21 AM | $120.23 | Up $0.00 | $120.23 | $120.20 | 900 |
| 11:20 AM | $120.23 | Down $ -0.05 | $120.23 | $120.22 | 219 |
| 11:16 AM | $120.28 | Up $0.01 | $120.28 | $120.28 | 100 |
| 11:16 AM | $120.28 | Up $0.00 | $120.28 | $120.28 | 0 |
| 11:16 AM | $120.28 | Up $0.00 | $120.28 | $120.28 | 0 |
| 11:16 AM | $120.28 | Up $0.00 | $120.28 | $120.28 | 0 |
| 11:15 AM | $120.27 | Down $ -0.01 | $120.27 | $120.27 | 304 |
| 11:12 AM | $120.28 | Up $0.00 | $120.35 | $120.28 | 265 |
| 11:12 AM | $120.28 | Up $0.00 | $120.35 | $120.28 | 0 |
| 11:12 AM | $120.28 | Up $0.00 | $120.35 | $120.28 | 0 |
| 11:11 AM | $120.28 | Down $ -0.06 | $120.32 | $120.28 | 200 |
| 11:10 AM | $120.34 | Down $ -0.01 | $120.34 | $120.34 | 100 |
| 11:09 AM | $120.35 | Up $0.00 | $120.41 | $120.34 | 1,177 |
| 11:07 AM | $120.35 | Up $0.00 | $120.35 | $120.35 | 200 |
| 11:07 AM | $120.35 | Up $0.00 | $120.35 | $120.35 | 0 |
| 11:06 AM | $120.35 | Down $ -0.03 | $120.35 | $120.35 | 200 |
| 11:05 AM | $120.38 | Up $0.08 | $120.38 | $120.38 | 100 |
| 10:57 AM | $120.30 | Up $0.03 | $120.30 | $120.27 | 228 |
| 10:57 AM | $120.30 | Up $0.00 | $120.30 | $120.27 | 0 |
| 10:57 AM | $120.30 | Up $0.00 | $120.30 | $120.27 | 0 |
| 10:57 AM | $120.30 | Up $0.00 | $120.30 | $120.27 | 0 |
| 10:57 AM | $120.30 | Up $0.00 | $120.30 | $120.27 | 0 |
| 10:57 AM | $120.30 | Up $0.00 | $120.30 | $120.27 | 0 |
| 10:57 AM | $120.30 | Up $0.00 | $120.30 | $120.27 | 0 |
| 10:57 AM | $120.30 | Up $0.00 | $120.30 | $120.27 | 0 |
| 10:56 AM | $120.27 | Up $0.00 | $120.27 | $120.27 | 359 |
| 10:54 AM | $120.27 | Down $ -0.02 | $120.27 | $120.27 | 500 |
| 10:54 AM | $120.27 | Up $0.00 | $120.27 | $120.27 | 0 |
| 10:53 AM | $120.29 | Down $ -0.06 | $120.34 | $120.29 | 500 |
| 10:52 AM | $120.35 | Up $0.02 | $120.35 | $120.35 | 100 |
| 10:50 AM | $120.33 | Up $0.01 | $120.34 | $120.33 | 200 |
| 10:50 AM | $120.33 | Up $0.00 | $120.34 | $120.33 | 0 |
| 10:47 AM | $120.32 | Down $ -0.04 | $120.35 | $120.32 | 200 |
| 10:47 AM | $120.32 | Up $0.00 | $120.35 | $120.32 | 0 |
| 10:47 AM | $120.32 | Up $0.00 | $120.35 | $120.32 | 0 |
| 10:46 AM | $120.36 | Up $0.01 | $120.36 | $120.36 | 100 |
| 10:45 AM | $120.35 | Up $0.12 | $120.35 | $120.32 | 200 |
| 10:42 AM | $120.23 | Up $0.02 | $120.23 | $120.23 | 200 |
| 10:42 AM | $120.23 | Up $0.00 | $120.23 | $120.23 | 0 |
| 10:42 AM | $120.23 | Up $0.00 | $120.23 | $120.23 | 0 |
| 10:40 AM | $120.22 | Up $0.05 | $120.22 | $120.21 | 1,301 |
| 10:40 AM | $120.22 | Up $0.00 | $120.22 | $120.21 | 0 |
| 10:39 AM | $120.17 | Down $ -0.09 | $120.17 | $120.17 | 100 |
| 10:34 AM | $120.27 | Up $0.11 | $120.27 | $120.27 | 200 |
| 10:34 AM | $120.27 | Up $0.00 | $120.27 | $120.27 | 0 |
| 10:34 AM | $120.27 | Up $0.00 | $120.27 | $120.27 | 0 |
| 10:34 AM | $120.27 | Up $0.00 | $120.27 | $120.27 | 0 |
| 10:34 AM | $120.27 | Up $0.00 | $120.27 | $120.27 | 0 |
| 10:30 AM | $120.16 | Up $0.02 | $120.16 | $120.16 | 100 |
| 10:30 AM | $120.16 | Up $0.00 | $120.16 | $120.16 | 0 |
| 10:30 AM | $120.16 | Up $0.00 | $120.16 | $120.16 | 0 |
| 10:30 AM | $120.16 | Up $0.00 | $120.16 | $120.16 | 0 |
| 10:29 AM | $120.15 | Down $ -0.11 | $120.15 | $120.13 | 866 |
| 10:26 AM | $120.25 | Down $ -0.02 | $120.25 | $120.25 | 102 |
| 10:26 AM | $120.25 | Up $0.00 | $120.25 | $120.25 | 0 |
| 10:26 AM | $120.25 | Up $0.00 | $120.25 | $120.25 | 0 |
| 10:25 AM | $120.27 | Down $ -0.04 | $120.28 | $120.27 | 200 |
| 10:22 AM | $120.31 | Up $0.02 | $120.31 | $120.28 | 475 |
| 10:22 AM | $120.31 | Up $0.00 | $120.31 | $120.28 | 0 |
| 10:22 AM | $120.31 | Up $0.00 | $120.31 | $120.28 | 0 |
| 10:21 AM | $120.30 | Up $0.03 | $120.31 | $120.30 | 200 |
| 10:20 AM | $120.26 | Down $ -0.01 | $120.26 | $120.24 | 200 |
| 10:19 AM | $120.27 | Down $ -0.10 | $120.30 | $120.27 | 300 |
| 10:17 AM | $120.37 | Up $0.00 | $120.37 | $120.37 | 100 |
| 10:17 AM | $120.37 | Up $0.00 | $120.37 | $120.37 | 0 |
| 10:16 AM | $120.37 | Up $0.08 | $120.37 | $120.37 | 100 |
| 10:14 AM | $120.29 | Down $ -0.01 | $120.29 | $120.28 | 443 |
| 10:14 AM | $120.29 | Up $0.00 | $120.29 | $120.28 | 0 |
| 10:13 AM | $120.30 | Down $ -0.09 | $120.30 | $120.30 | 300 |
| 10:11 AM | $120.40 | Down $ -0.08 | $120.45 | $120.39 | 1,305 |
| 10:11 AM | $120.40 | Up $0.00 | $120.45 | $120.39 | 0 |
| 10:10 AM | $120.47 | Down $ -0.02 | $120.47 | $120.47 | 190 |
| 10:08 AM | $120.49 | Down $ -0.02 | $120.51 | $120.49 | 300 |
| 10:08 AM | $120.49 | Up $0.00 | $120.51 | $120.49 | 0 |
| 10:07 AM | $120.51 | Up $0.01 | $120.51 | $120.51 | 100 |
| 10:06 AM | $120.50 | Up $0.01 | $120.50 | $120.50 | 103 |
| 10:05 AM | $120.49 | Up $0.00 | $120.49 | $120.49 | 200 |
| 10:04 AM | $120.49 | Up $0.01 | $120.49 | $120.49 | 100 |
| 10:03 AM | $120.48 | Down $ -0.05 | $120.51 | $120.48 | 700 |
| 10:02 AM | $120.53 | Up $0.04 | $120.53 | $120.46 | 500 |
| 10:01 AM | $120.49 | Up $0.05 | $120.49 | $120.46 | 601 |
| 10:00 AM | $120.44 | Down $ -0.01 | $120.44 | $120.44 | 100 |
| 09:59 AM | $120.45 | Up $0.03 | $120.45 | $120.45 | 200 |
| 09:58 AM | $120.43 | Up $0.11 | $120.43 | $120.43 | 100 |
| 09:57 AM | $120.32 | Down $ -0.06 | $120.33 | $120.32 | 200 |
| 09:56 AM | $120.38 | Down $ -0.02 | $120.38 | $120.34 | 728 |
| 09:55 AM | $120.40 | Up $0.00 | $120.42 | $120.40 | 867 |
| 09:54 AM | $120.39 | Up $0.03 | $120.39 | $120.38 | 200 |
| 09:53 AM | $120.36 | Down $ -0.03 | $120.41 | $120.36 | 2,429 |
| 09:52 AM | $120.39 | Down $ -0.02 | $120.39 | $120.37 | 459 |
| 09:51 AM | $120.41 | Up $0.00 | $120.41 | $120.35 | 337 |
| 09:50 AM | $120.41 | Down $ -0.04 | $120.41 | $120.41 | 223 |
| 09:49 AM | $120.45 | Up $0.01 | $120.45 | $120.44 | 200 |
| 09:47 AM | $120.44 | Up $0.09 | $120.44 | $120.40 | 600 |
| 09:47 AM | $120.44 | Up $0.00 | $120.44 | $120.40 | 0 |
| 09:46 AM | $120.35 | Down $ -0.06 | $120.35 | $120.35 | 100 |
| 09:45 AM | $120.41 | Up $0.14 | $120.41 | $120.31 | 997 |
| 09:44 AM | $120.26 | Down $ -0.04 | $120.26 | $120.26 | 100 |
| 09:43 AM | $120.30 | Up $0.09 | $120.30 | $120.13 | 750 |
| 09:42 AM | $120.21 | Up $0.05 | $120.24 | $120.18 | 814 |
| 09:41 AM | $120.16 | Down $ -0.06 | $120.22 | $120.15 | 1,384 |
| 09:40 AM | $120.22 | Up $0.10 | $120.22 | $120.16 | 300 |
| 09:39 AM | $120.12 | Down $ -0.08 | $120.14 | $120.10 | 603 |
| 09:38 AM | $120.20 | Up $0.01 | $120.21 | $120.18 | 600 |
| 09:37 AM | $120.20 | Up $0.05 | $120.20 | $120.20 | 123 |
| 09:36 AM | $120.15 | Up $0.06 | $120.15 | $120.15 | 200 |
| 09:35 AM | $120.08 | Up $0.12 | $120.09 | $120.05 | 800 |
| 09:34 AM | $119.96 | Down $ -0.09 | $119.96 | $119.96 | 130 |
| 09:33 AM | $120.05 | Down $ -0.24 | $120.21 | $120.05 | 700 |
| 09:32 AM | $120.29 | Up $0.46 | $120.38 | $120.23 | 1,000 |
| Previous close | $119.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/05/2025 | $120.28 | $120.39 | $120.39 | $119.77 | 1,234,431 |
| 08/05/2025 | $119.83 | $120.26 | $120.39 | $119.59 | 861,070 |
| 07/05/2025 | $120.19 | $120.87 | $120.95 | $119.93 | 286,178 |
| 06/05/2025 | $120.16 | $120.65 | $120.88 | $120.08 | 220,435 |
| 05/05/2025 | $120.97 | $121.39 | $121.56 | $120.90 | 226,289 |
| 02/05/2025 | $121.27 | $121.52 | $121.73 | $121.05 | 283,993 |
| 01/05/2025 | $120.02 | $119.80 | $120.37 | $119.50 | 263,672 |
| 30/04/2025 | $119.88 | $118.44 | $120.11 | $117.99 | 347,236 |
| 29/04/2025 | $119.90 | $118.93 | $119.90 | $118.93 | 393,517 |
| 28/04/2025 | $118.58 | $118.16 | $118.61 | $117.90 | 280,423 |
| 25/04/2025 | $117.76 | $116.99 | $117.89 | $116.86 | 262,687 |
| 24/04/2025 | $117.67 | $116.71 | $117.72 | $116.59 | 321,921 |
| 23/04/2025 | $117.79 | $118.38 | $118.38 | $117.41 | 421,552 |
| 22/04/2025 | $117.97 | $117.79 | $117.97 | $117.12 | 357,525 |
| 21/04/2025 | $115.21 | $115.07 | $115.38 | $114.64 | 228,827 |
| 17/04/2025 | $116.24 | $116.04 | $116.71 | $115.70 | 372,832 |
| 16/04/2025 | $115.62 | $115.86 | $115.88 | $114.25 | 485,863 |
| 15/04/2025 | $115.21 | $115.94 | $116.04 | $115.11 | 417,554 |
| 14/04/2025 | $115.38 | $113.72 | $115.51 | $113.54 | 479,449 |
| 11/04/2025 | $113.27 | $112.21 | $113.63 | $111.91 | 503,000 |
| 10/04/2025 | $109.95 | $110.36 | $111.43 | $108.93 | 766,196 |
| 09/04/2025 | $113.73 | $107.15 | $114.01 | $106.90 | 2,760,570 |
| 08/04/2025 | $108.36 | $111.00 | $111.17 | $107.72 | 2,515,563 |
| 07/04/2025 | $109.17 | $108.69 | $110.27 | $107.76 | 888,712 |
| 04/04/2025 | $110.98 | $111.12 | $112.27 | $110.04 | 576,190 |
| 03/04/2025 | $115.11 | $116.38 | $117.00 | $114.74 | 541,105 |
| 02/04/2025 | $114.72 | $113.76 | $114.72 | $113.75 | 336,454 |
| 01/04/2025 | $113.65 | $113.28 | $113.71 | $112.79 | 377,626 |
| 31/03/2025 | $112.72 | $112.42 | $113.21 | $112.03 | 364,355 |
| 28/03/2025 | $112.14 | $113.42 | $113.69 | $111.98 | 387,995 |
Graphs are not available, please refer to the detailed table