Find a quote
ROYAL BANK OF CANADA
157.05 Down -2.95 (-1.88 %)
Delayed : 2025/03/13 17:40:00
- Previous close $160.00
- Opening $159.97
- Today High $160.04
- Today Low $156.93
- Price Bid $156.90
- Price Ask $156.90
- 52 Weeks High $180.45
- 52 Weeks Low $131.57
- Size Bid 3
- Size Ask 5
- Volume 3,086,496
Fundamentals
- P/E Ratio : 12.78
- Earnings/Share : 3.68
- Dividends/Share : $1.48
- Current Div. Yield : 3.77
- Market Cap (M) : 221,838.08
- 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 | $157.05 | Up $0.02 | $157.05 | $157.05 | 351,300 |
| 03:59 PM | $157.03 | Down $ -0.11 | $157.17 | $156.93 | 145,900 |
| 03:58 PM | $157.14 | Down $ -0.20 | $157.38 | $157.13 | 79,100 |
| 03:57 PM | $157.34 | Down $ -0.16 | $157.55 | $157.33 | 127,800 |
| 03:56 PM | $157.50 | Down $ -0.39 | $157.94 | $157.49 | 49,000 |
| 03:55 PM | $157.89 | Down $ -0.11 | $158.06 | $157.89 | 21,400 |
| 03:54 PM | $158.00 | Up $0.04 | $158.01 | $157.94 | 12,700 |
| 03:53 PM | $157.96 | Up $0.03 | $157.98 | $157.88 | 33,200 |
| 03:52 PM | $157.93 | Down $ -0.01 | $157.94 | $157.90 | 13,500 |
| 03:51 PM | $157.94 | Down $ -0.02 | $157.97 | $157.91 | 10,900 |
| 03:50 PM | $157.96 | Up $0.02 | $158.00 | $157.88 | 29,500 |
| 03:49 PM | $157.94 | Down $ -0.06 | $158.03 | $157.93 | 6,800 |
| 03:48 PM | $158.00 | Up $0.01 | $158.05 | $157.95 | 8,900 |
| 03:47 PM | $157.99 | Up $0.08 | $158.03 | $157.87 | 9,700 |
| 03:46 PM | $157.91 | Up $0.15 | $157.93 | $157.74 | 10,600 |
| 03:45 PM | $157.76 | Down $ -0.09 | $157.84 | $157.76 | 4,100 |
| 03:44 PM | $157.85 | Up $0.13 | $157.85 | $157.73 | 5,200 |
| 03:43 PM | $157.72 | Down $ -0.03 | $157.79 | $157.70 | 4,300 |
| 03:42 PM | $157.75 | Up $0.08 | $157.79 | $157.67 | 6,200 |
| 03:41 PM | $157.67 | Up $0.07 | $157.67 | $157.57 | 6,100 |
| 03:40 PM | $157.60 | Down $ -0.03 | $157.65 | $157.59 | 7,100 |
| 03:39 PM | $157.63 | Up $0.01 | $157.65 | $157.60 | 6,500 |
| 03:38 PM | $157.62 | Down $ -0.04 | $157.68 | $157.59 | 4,000 |
| 03:37 PM | $157.66 | Up $0.10 | $157.66 | $157.57 | 3,400 |
| 03:36 PM | $157.56 | Down $ -0.01 | $157.57 | $157.52 | 4,500 |
| 03:35 PM | $157.57 | Down $ -0.06 | $157.64 | $157.57 | 2,600 |
| 03:34 PM | $157.63 | Up $0.00 | $157.67 | $157.60 | 4,400 |
| 03:33 PM | $157.63 | Up $0.03 | $157.65 | $157.58 | 3,900 |
| 03:32 PM | $157.60 | Down $ -0.05 | $157.68 | $157.56 | 8,900 |
| 03:31 PM | $157.65 | Down $ -0.05 | $157.76 | $157.64 | 5,800 |
| 03:30 PM | $157.70 | Up $0.05 | $157.74 | $157.64 | 4,000 |
| 03:29 PM | $157.65 | Up $0.08 | $157.69 | $157.59 | 4,100 |
| 03:28 PM | $157.57 | Down $ -0.06 | $157.65 | $157.57 | 4,200 |
| 03:27 PM | $157.63 | Down $ -0.06 | $157.73 | $157.63 | 3,600 |
| 03:26 PM | $157.69 | Up $0.00 | $157.70 | $157.65 | 4,700 |
| 03:25 PM | $157.69 | Down $ -0.07 | $157.77 | $157.67 | 2,400 |
| 03:24 PM | $157.76 | Up $0.01 | $157.79 | $157.72 | 3,600 |
| 03:23 PM | $157.75 | Down $ -0.03 | $157.76 | $157.69 | 3,400 |
| 03:22 PM | $157.77 | Down $ -0.02 | $157.79 | $157.77 | 1,700 |
| 03:21 PM | $157.79 | Up $0.06 | $157.83 | $157.76 | 1,700 |
| 03:20 PM | $157.73 | Down $ -0.18 | $157.90 | $157.73 | 10,700 |
| 03:19 PM | $157.91 | Up $0.27 | $157.91 | $157.63 | 9,100 |
| 03:18 PM | $157.64 | Down $ -0.05 | $157.70 | $157.64 | 3,000 |
| 03:17 PM | $157.69 | Down $ -0.13 | $157.83 | $157.63 | 13,200 |
| 03:16 PM | $157.82 | Down $ -0.03 | $157.90 | $157.82 | 3,100 |
| 03:15 PM | $157.85 | Down $ -0.04 | $157.90 | $157.78 | 8,800 |
| 03:14 PM | $157.89 | Down $ -0.09 | $158.00 | $157.89 | 6,100 |
| 03:13 PM | $157.98 | Up $0.11 | $157.98 | $157.86 | 4,100 |
| 03:12 PM | $157.87 | Down $ -0.04 | $157.91 | $157.86 | 2,900 |
| 03:11 PM | $157.91 | Up $0.07 | $157.91 | $157.84 | 3,400 |
| 03:10 PM | $157.84 | Up $0.03 | $157.86 | $157.78 | 5,000 |
| 03:09 PM | $157.81 | Up $0.03 | $157.89 | $157.75 | 5,800 |
| 03:08 PM | $157.78 | Down $ -0.21 | $157.97 | $157.78 | 5,600 |
| 03:07 PM | $157.99 | Down $ -0.01 | $158.05 | $157.95 | 28,400 |
| 03:06 PM | $158.00 | Down $ -0.10 | $158.15 | $158.00 | 10,600 |
| 03:05 PM | $158.10 | Up $0.01 | $158.10 | $158.04 | 3,200 |
| 03:04 PM | $158.09 | Up $0.00 | $158.16 | $158.05 | 19,000 |
| 03:03 PM | $158.09 | Down $ -0.16 | $158.26 | $158.09 | 10,000 |
| 03:02 PM | $158.25 | Up $0.03 | $158.25 | $158.20 | 2,500 |
| 03:01 PM | $158.22 | Up $0.00 | $158.25 | $158.18 | 15,600 |
| 03:00 PM | $158.22 | Up $0.03 | $158.23 | $158.16 | 9,300 |
| 02:59 PM | $158.19 | Up $0.04 | $158.20 | $158.06 | 5,800 |
| 02:58 PM | $158.15 | Up $0.12 | $158.20 | $158.00 | 7,100 |
| 02:57 PM | $158.03 | Down $ -0.05 | $158.14 | $157.97 | 6,600 |
| 02:56 PM | $158.08 | Down $ -0.10 | $158.26 | $158.02 | 12,600 |
| 02:55 PM | $158.18 | Down $ -0.08 | $158.28 | $158.14 | 21,700 |
| 02:54 PM | $158.26 | Up $0.09 | $158.26 | $158.17 | 1,000 |
| 02:53 PM | $158.17 | Up $0.03 | $158.17 | $158.10 | 4,000 |
| 02:52 PM | $158.14 | Up $0.01 | $158.16 | $158.11 | 3,800 |
| 02:51 PM | $158.13 | Down $ -0.01 | $158.24 | $158.13 | 5,400 |
| 02:50 PM | $158.14 | Down $ -0.01 | $158.16 | $158.12 | 3,800 |
| 02:49 PM | $158.15 | Up $0.05 | $158.18 | $158.11 | 3,800 |
| 02:48 PM | $158.10 | Down $ -0.03 | $158.14 | $158.10 | 1,300 |
| 02:47 PM | $158.13 | Up $0.01 | $158.17 | $158.11 | 6,700 |
| 02:46 PM | $158.12 | Down $ -0.01 | $158.19 | $158.00 | 10,900 |
| 02:45 PM | $158.13 | Down $ -0.06 | $158.18 | $158.13 | 4,800 |
| 02:44 PM | $158.19 | Up $0.05 | $158.20 | $158.14 | 2,300 |
| 02:43 PM | $158.14 | Up $0.05 | $158.14 | $158.10 | 3,100 |
| 02:42 PM | $158.09 | Up $0.06 | $158.12 | $158.02 | 9,300 |
| 02:41 PM | $158.03 | Down $ -0.06 | $158.09 | $158.03 | 6,600 |
| 02:40 PM | $158.09 | Up $0.07 | $158.10 | $158.03 | 6,800 |
| 02:39 PM | $158.02 | Up $0.02 | $158.03 | $157.99 | 3,100 |
| 02:38 PM | $158.00 | Down $ -0.02 | $158.03 | $157.99 | 4,800 |
| 02:37 PM | $158.02 | Up $0.02 | $158.02 | $157.97 | 8,900 |
| 02:36 PM | $158.00 | Up $0.03 | $158.00 | $157.96 | 3,200 |
| 02:35 PM | $157.97 | Up $0.05 | $158.00 | $157.90 | 3,600 |
| 02:34 PM | $157.92 | Up $0.05 | $157.92 | $157.86 | 13,100 |
| 02:33 PM | $157.87 | Down $ -0.03 | $157.92 | $157.87 | 1,600 |
| 02:32 PM | $157.90 | Up $0.02 | $157.93 | $157.88 | 4,600 |
| 02:31 PM | $157.88 | Down $ -0.03 | $157.91 | $157.85 | 3,600 |
| 02:30 PM | $157.91 | Down $ -0.10 | $158.01 | $157.90 | 5,300 |
| 02:29 PM | $158.01 | Up $0.03 | $158.02 | $157.97 | 3,500 |
| 02:28 PM | $157.97 | Down $ -0.03 | $157.99 | $157.94 | 4,300 |
| 02:27 PM | $158.00 | Up $0.06 | $158.02 | $157.96 | 9,300 |
| 02:26 PM | $157.95 | Up $0.00 | $157.96 | $157.91 | 3,300 |
| 02:25 PM | $157.94 | Up $0.08 | $157.97 | $157.87 | 2,700 |
| 02:24 PM | $157.86 | Up $0.01 | $157.91 | $157.84 | 2,600 |
| 02:23 PM | $157.85 | Up $0.00 | $157.86 | $157.82 | 3,700 |
| 02:22 PM | $157.85 | Down $ -0.06 | $157.92 | $157.85 | 2,900 |
| 02:21 PM | $157.91 | Up $0.00 | $157.95 | $157.91 | 1,600 |
| 02:20 PM | $157.91 | Up $0.09 | $157.91 | $157.78 | 3,800 |
| 02:19 PM | $157.82 | Up $0.05 | $157.92 | $157.77 | 3,400 |
| 02:18 PM | $157.77 | Up $0.05 | $157.77 | $157.68 | 5,000 |
| 02:17 PM | $157.72 | Down $ -0.07 | $157.78 | $157.65 | 3,800 |
| 02:16 PM | $157.79 | Down $ -0.11 | $157.88 | $157.78 | 3,200 |
| 02:15 PM | $157.90 | Down $ -0.06 | $157.95 | $157.88 | 3,300 |
| 02:14 PM | $157.96 | Down $ -0.04 | $158.02 | $157.93 | 6,900 |
| 02:13 PM | $158.00 | Up $0.13 | $158.01 | $157.89 | 4,400 |
| 02:12 PM | $157.87 | Down $ -0.01 | $157.93 | $157.86 | 2,600 |
| 02:11 PM | $157.88 | Up $0.05 | $157.89 | $157.82 | 2,300 |
| 02:10 PM | $157.83 | Up $0.01 | $157.83 | $157.75 | 4,200 |
| 02:09 PM | $157.82 | Down $ -0.06 | $157.86 | $157.79 | 4,300 |
| 02:08 PM | $157.88 | Up $0.10 | $157.88 | $157.74 | 4,600 |
| 02:07 PM | $157.78 | Down $ -0.01 | $157.81 | $157.75 | 3,500 |
| 02:06 PM | $157.79 | Down $ -0.06 | $157.87 | $157.77 | 4,800 |
| 02:05 PM | $157.85 | Up $0.06 | $157.85 | $157.72 | 4,600 |
| 02:04 PM | $157.79 | Up $0.03 | $157.79 | $157.70 | 2,000 |
| 02:03 PM | $157.76 | Up $0.01 | $157.78 | $157.73 | 3,700 |
| 02:02 PM | $157.75 | Up $0.13 | $157.78 | $157.62 | 5,500 |
| 02:01 PM | $157.62 | Up $0.10 | $157.64 | $157.52 | 9,200 |
| 02:00 PM | $157.52 | Up $0.00 | $157.52 | $157.48 | 3,600 |
| 01:59 PM | $157.52 | Down $ -0.06 | $157.58 | $157.50 | 3,600 |
| 01:58 PM | $157.58 | Down $ -0.02 | $157.63 | $157.57 | 2,200 |
| 01:57 PM | $157.60 | Up $0.03 | $157.64 | $157.56 | 3,400 |
| 01:56 PM | $157.57 | Down $ -0.05 | $157.62 | $157.53 | 3,200 |
| 01:55 PM | $157.62 | Down $ -0.03 | $157.71 | $157.61 | 3,300 |
| 01:54 PM | $157.65 | Down $ -0.02 | $157.67 | $157.62 | 1,800 |
| 01:53 PM | $157.67 | Down $ -0.02 | $157.69 | $157.58 | 4,900 |
| 01:52 PM | $157.69 | Up $0.19 | $157.69 | $157.53 | 3,100 |
| 01:51 PM | $157.50 | Down $ -0.08 | $157.61 | $157.48 | 7,100 |
| 01:50 PM | $157.58 | Down $ -0.01 | $157.68 | $157.58 | 8,400 |
| 01:49 PM | $157.59 | Up $0.01 | $157.59 | $157.56 | 1,700 |
| 01:48 PM | $157.58 | Up $0.01 | $157.63 | $157.58 | 4,800 |
| 01:47 PM | $157.57 | Down $ -0.01 | $157.58 | $157.55 | 2,700 |
| 01:46 PM | $157.58 | Up $0.07 | $157.58 | $157.52 | 5,000 |
| 01:45 PM | $157.51 | Up $0.03 | $157.54 | $157.50 | 900 |
| 01:44 PM | $157.48 | Up $0.04 | $157.49 | $157.43 | 4,000 |
| 01:43 PM | $157.44 | Up $0.00 | $157.56 | $157.44 | 5,500 |
| 01:42 PM | $157.44 | Up $0.01 | $157.44 | $157.40 | 3,300 |
| 01:41 PM | $157.43 | Down $ -0.11 | $157.51 | $157.43 | 2,200 |
| 01:40 PM | $157.54 | Up $0.04 | $157.55 | $157.50 | 5,700 |
| 01:39 PM | $157.50 | Down $ -0.10 | $157.66 | $157.46 | 10,400 |
| 01:38 PM | $157.60 | Down $ -0.03 | $157.62 | $157.60 | 1,400 |
| 01:37 PM | $157.63 | Up $0.10 | $157.66 | $157.55 | 3,600 |
| 01:36 PM | $157.53 | Down $ -0.03 | $157.54 | $157.48 | 4,300 |
| 01:35 PM | $157.56 | Down $ -0.02 | $157.60 | $157.55 | 1,600 |
| 01:34 PM | $157.58 | Down $ -0.03 | $157.63 | $157.58 | 3,500 |
| 01:33 PM | $157.61 | Down $ -0.04 | $157.67 | $157.61 | 5,600 |
| 01:32 PM | $157.65 | Down $ -0.05 | $157.71 | $157.64 | 3,000 |
| 01:31 PM | $157.70 | Down $ -0.09 | $157.79 | $157.70 | 3,900 |
| 01:30 PM | $157.79 | Down $ -0.02 | $157.80 | $157.75 | 1,600 |
| 01:29 PM | $157.81 | Down $ -0.03 | $157.83 | $157.79 | 2,400 |
| 01:28 PM | $157.84 | Up $0.02 | $157.86 | $157.83 | 2,900 |
| 01:27 PM | $157.82 | Up $0.02 | $157.85 | $157.79 | 3,700 |
| 01:26 PM | $157.80 | Down $ -0.05 | $157.86 | $157.78 | 3,000 |
| 01:25 PM | $157.85 | Up $0.04 | $157.85 | $157.77 | 2,900 |
| 01:24 PM | $157.81 | Up $0.02 | $157.81 | $157.76 | 3,300 |
| 01:23 PM | $157.79 | Down $ -0.06 | $157.84 | $157.79 | 2,200 |
| 01:22 PM | $157.85 | Up $0.05 | $157.85 | $157.79 | 3,600 |
| 01:21 PM | $157.80 | Down $ -0.09 | $157.89 | $157.80 | 4,800 |
| 01:20 PM | $157.89 | Down $ -0.04 | $157.95 | $157.89 | 5,400 |
| 01:19 PM | $157.93 | Up $0.03 | $157.94 | $157.86 | 3,400 |
| 01:18 PM | $157.90 | Down $ -0.05 | $157.98 | $157.86 | 4,800 |
| 01:17 PM | $157.95 | Up $0.02 | $157.99 | $157.90 | 4,500 |
| 01:16 PM | $157.93 | Up $0.01 | $157.93 | $157.89 | 1,300 |
| 01:15 PM | $157.92 | Down $ -0.05 | $158.00 | $157.90 | 5,700 |
| 01:14 PM | $157.97 | Down $ -0.02 | $158.01 | $157.97 | 5,400 |
| 01:13 PM | $157.99 | Up $0.05 | $158.00 | $157.91 | 5,100 |
| 01:12 PM | $157.94 | Up $0.06 | $157.94 | $157.88 | 2,300 |
| 01:11 PM | $157.88 | Down $ -0.06 | $157.91 | $157.84 | 3,000 |
| 01:10 PM | $157.94 | Up $0.03 | $157.96 | $157.92 | 2,100 |
| 01:09 PM | $157.91 | Down $ -0.05 | $158.01 | $157.91 | 5,400 |
| 01:08 PM | $157.96 | Up $0.02 | $157.97 | $157.93 | 2,500 |
| 01:07 PM | $157.94 | Up $0.02 | $157.96 | $157.90 | 2,300 |
| 01:06 PM | $157.92 | Down $ -0.09 | $158.02 | $157.92 | 6,000 |
| 01:05 PM | $158.01 | Down $ -0.02 | $158.09 | $158.01 | 5,800 |
| 01:04 PM | $158.03 | Up $0.03 | $158.08 | $157.98 | 6,900 |
| 01:03 PM | $158.00 | Down $ -0.14 | $158.17 | $158.00 | 4,300 |
| 01:02 PM | $158.14 | Up $0.03 | $158.15 | $158.11 | 1,200 |
| 01:01 PM | $158.11 | Down $ -0.01 | $158.18 | $158.10 | 5,500 |
| 01:00 PM | $158.12 | Up $0.24 | $158.12 | $157.88 | 14,900 |
| 12:59 PM | $157.88 | Up $0.08 | $157.88 | $157.82 | 6,400 |
| 12:58 PM | $157.80 | Up $0.05 | $157.83 | $157.72 | 3,000 |
| 12:57 PM | $157.75 | Down $ -0.02 | $157.76 | $157.68 | 8,400 |
| 12:56 PM | $157.77 | Down $ -0.09 | $157.87 | $157.74 | 16,200 |
| 12:55 PM | $157.86 | Down $ -0.10 | $157.95 | $157.84 | 3,100 |
| 12:54 PM | $157.96 | Down $ -0.04 | $158.01 | $157.89 | 3,600 |
| 12:53 PM | $158.00 | Up $0.05 | $158.06 | $157.93 | 6,100 |
| 12:52 PM | $157.95 | Down $ -0.03 | $158.00 | $157.95 | 3,600 |
| 12:51 PM | $157.98 | Down $ -0.04 | $158.04 | $157.97 | 5,100 |
| 12:50 PM | $158.02 | Up $0.06 | $158.06 | $157.87 | 7,000 |
| 12:49 PM | $157.96 | Up $0.13 | $157.96 | $157.80 | 2,300 |
| 12:48 PM | $157.83 | Up $0.01 | $157.85 | $157.78 | 3,500 |
| 12:47 PM | $157.82 | Down $ -0.08 | $157.89 | $157.77 | 4,800 |
| 12:46 PM | $157.90 | Up $0.00 | $157.98 | $157.86 | 7,400 |
| 12:45 PM | $157.90 | Down $ -0.05 | $157.98 | $157.90 | 5,300 |
| 12:44 PM | $157.95 | Down $ -0.05 | $158.02 | $157.92 | 6,300 |
| 12:43 PM | $158.00 | Down $ -0.04 | $158.04 | $158.00 | 2,600 |
| 12:42 PM | $158.04 | Up $0.02 | $158.04 | $157.99 | 2,000 |
| 12:41 PM | $158.02 | Down $ -0.07 | $158.09 | $158.02 | 5,800 |
| 12:40 PM | $158.09 | Up $0.02 | $158.10 | $158.06 | 11,300 |
| 12:39 PM | $158.07 | Up $0.00 | $158.07 | $157.96 | 20,000 |
| 12:38 PM | $158.07 | Down $ -0.02 | $158.10 | $158.07 | 8,600 |
| 12:37 PM | $158.09 | Up $0.04 | $158.10 | $158.07 | 1,900 |
| 12:36 PM | $158.05 | Up $0.04 | $158.05 | $158.03 | 3,300 |
| 12:35 PM | $158.01 | Up $0.01 | $158.03 | $157.98 | 4,200 |
| 12:34 PM | $158.00 | Up $0.02 | $158.01 | $157.97 | 3,400 |
| 12:33 PM | $157.98 | Up $0.02 | $158.02 | $157.98 | 9,700 |
| 12:32 PM | $157.96 | Up $0.00 | $158.00 | $157.94 | 5,600 |
| 12:31 PM | $157.96 | Up $0.09 | $158.02 | $157.87 | 6,600 |
| 12:30 PM | $157.87 | Up $0.03 | $157.90 | $157.83 | 5,200 |
| 12:29 PM | $157.84 | Down $ -0.12 | $158.01 | $157.84 | 8,400 |
| 12:28 PM | $157.96 | Down $ -0.07 | $158.03 | $157.94 | 3,400 |
| 12:27 PM | $158.03 | Down $ -0.07 | $158.15 | $158.02 | 5,700 |
| 12:26 PM | $158.10 | Up $0.00 | $158.19 | $158.06 | 5,700 |
| 12:25 PM | $158.10 | Up $0.01 | $158.13 | $158.09 | 6,000 |
| 12:24 PM | $158.09 | Up $0.03 | $158.09 | $158.04 | 5,400 |
| 12:23 PM | $158.06 | Up $0.08 | $158.08 | $157.98 | 6,500 |
| 12:22 PM | $157.98 | Down $ -0.03 | $158.04 | $157.96 | 6,700 |
| 12:21 PM | $158.01 | Down $ -0.10 | $158.16 | $158.01 | 5,800 |
| 12:20 PM | $158.11 | Down $ -0.21 | $158.30 | $158.04 | 13,500 |
| 12:19 PM | $158.32 | Up $0.41 | $158.43 | $157.85 | 26,100 |
| 12:18 PM | $157.91 | Up $0.00 | $157.99 | $157.90 | 13,300 |
| 12:17 PM | $157.91 | Up $0.01 | $157.95 | $157.88 | 9,200 |
| 12:16 PM | $157.90 | Down $ -0.10 | $158.02 | $157.89 | 14,700 |
| 12:15 PM | $158.00 | Down $ -0.20 | $158.18 | $157.96 | 29,600 |
| 12:14 PM | $158.20 | Down $ -0.08 | $158.27 | $158.20 | 3,900 |
| 12:13 PM | $158.28 | Down $ -0.01 | $158.29 | $158.19 | 8,700 |
| 12:12 PM | $158.29 | Down $ -0.01 | $158.33 | $158.24 | 10,800 |
| 12:11 PM | $158.30 | Down $ -0.07 | $158.40 | $158.30 | 7,400 |
| 12:10 PM | $158.37 | Down $ -0.02 | $158.40 | $158.32 | 7,600 |
| 12:09 PM | $158.39 | Down $ -0.04 | $158.48 | $158.39 | 13,100 |
| 12:08 PM | $158.43 | Up $0.05 | $158.44 | $158.39 | 13,300 |
| 12:07 PM | $158.38 | Up $0.04 | $158.47 | $158.32 | 10,800 |
| 12:06 PM | $158.34 | Down $ -0.09 | $158.41 | $158.34 | 2,300 |
| 12:05 PM | $158.43 | Down $ -0.03 | $158.46 | $158.36 | 5,300 |
| 12:04 PM | $158.46 | Up $0.00 | $158.52 | $158.43 | 10,200 |
| 12:03 PM | $158.46 | Down $ -0.08 | $158.55 | $158.42 | 7,200 |
| 12:02 PM | $158.54 | Up $0.04 | $158.54 | $158.50 | 5,000 |
| 12:01 PM | $158.50 | Down $ -0.10 | $158.64 | $158.50 | 11,700 |
| 12:00 PM | $158.60 | Down $ -0.10 | $158.70 | $158.60 | 4,900 |
| 11:59 AM | $158.70 | Down $ -0.02 | $158.70 | $158.62 | 3,800 |
| 11:58 AM | $158.72 | Down $ -0.06 | $158.81 | $158.72 | 4,700 |
| 11:57 AM | $158.78 | Up $0.03 | $158.78 | $158.69 | 2,600 |
| 11:56 AM | $158.75 | Down $ -0.11 | $158.88 | $158.64 | 9,300 |
| 11:55 AM | $158.86 | Down $ -0.08 | $159.00 | $158.80 | 5,500 |
| 11:54 AM | $158.94 | Down $ -0.01 | $158.99 | $158.89 | 3,900 |
| 11:53 AM | $158.95 | Down $ -0.03 | $159.03 | $158.93 | 5,300 |
| 11:52 AM | $158.98 | Up $0.07 | $159.08 | $158.86 | 8,700 |
| 11:51 AM | $158.91 | Down $ -0.12 | $159.03 | $158.80 | 4,900 |
| 11:50 AM | $159.03 | Down $ -0.11 | $159.18 | $159.03 | 4,000 |
| 11:49 AM | $159.14 | Up $0.16 | $159.14 | $158.95 | 2,900 |
| 11:48 AM | $158.98 | Down $ -0.13 | $159.12 | $158.94 | 4,600 |
| 11:47 AM | $159.11 | Up $0.07 | $159.14 | $159.00 | 3,100 |
| 11:46 AM | $159.04 | Down $ -0.14 | $159.16 | $159.02 | 5,000 |
| 11:45 AM | $159.18 | Down $ -0.08 | $159.29 | $159.08 | 6,100 |
| 11:44 AM | $159.26 | Up $0.16 | $159.27 | $159.10 | 12,900 |
| 11:43 AM | $159.10 | Down $ -0.06 | $159.16 | $159.06 | 5,700 |
| 11:42 AM | $159.16 | Up $0.23 | $159.16 | $158.92 | 6,400 |
| 11:41 AM | $158.93 | Up $0.00 | $158.98 | $158.92 | 1,700 |
| 11:40 AM | $158.93 | Down $ -0.07 | $159.02 | $158.89 | 8,000 |
| 11:39 AM | $159.00 | Up $0.00 | $159.04 | $158.99 | 3,300 |
| 11:38 AM | $159.00 | Up $0.09 | $159.00 | $158.85 | 9,500 |
| 11:37 AM | $158.91 | Down $ -0.09 | $159.05 | $158.91 | 5,300 |
| 11:36 AM | $159.00 | Down $ -0.12 | $159.09 | $159.00 | 14,200 |
| 11:35 AM | $159.12 | Down $ -0.03 | $159.19 | $159.02 | 3,800 |
| 11:34 AM | $159.15 | Down $ -0.16 | $159.33 | $159.15 | 12,300 |
| 11:33 AM | $159.31 | Up $0.00 | $159.36 | $159.29 | 2,400 |
| 11:32 AM | $159.31 | Up $0.05 | $159.33 | $159.26 | 1,800 |
| 11:31 AM | $159.26 | Down $ -0.04 | $159.35 | $159.26 | 3,200 |
| 11:30 AM | $159.30 | Up $0.02 | $159.33 | $159.30 | 1,400 |
| 11:29 AM | $159.28 | Down $ -0.05 | $159.34 | $159.26 | 1,900 |
| 11:28 AM | $159.33 | Up $0.08 | $159.35 | $159.28 | 8,100 |
| 11:27 AM | $159.25 | Down $ -0.08 | $159.37 | $159.25 | 5,000 |
| 11:26 AM | $159.33 | Up $0.01 | $159.37 | $159.33 | 1,600 |
| 11:25 AM | $159.32 | Down $ -0.05 | $159.39 | $159.32 | 2,700 |
| 11:24 AM | $159.37 | Up $0.07 | $159.37 | $159.28 | 2,600 |
| 11:23 AM | $159.30 | Up $0.01 | $159.30 | $159.27 | 1,400 |
| 11:22 AM | $159.29 | Down $ -0.08 | $159.39 | $159.29 | 2,300 |
| 11:21 AM | $159.37 | Up $0.07 | $159.37 | $159.30 | 7,000 |
| 11:20 AM | $159.30 | Up $0.00 | $159.32 | $159.28 | 1,300 |
| 11:19 AM | $159.30 | Up $0.00 | $159.38 | $159.29 | 3,700 |
| 11:18 AM | $159.30 | Down $ -0.04 | $159.35 | $159.28 | 5,200 |
| 11:17 AM | $159.34 | Up $0.00 | $159.34 | $159.30 | 1,000 |
| 11:16 AM | $159.34 | Down $ -0.03 | $159.39 | $159.34 | 1,200 |
| 11:15 AM | $159.37 | Down $ -0.14 | $159.49 | $159.37 | 5,100 |
| 11:14 AM | $159.51 | Up $0.07 | $159.51 | $159.42 | 1,600 |
| 11:13 AM | $159.44 | Down $ -0.09 | $159.52 | $159.41 | 2,100 |
| 11:12 AM | $159.53 | Up $0.04 | $159.53 | $159.38 | 4,200 |
| 11:11 AM | $159.49 | Down $ -0.09 | $159.60 | $159.49 | 2,600 |
| 11:10 AM | $159.58 | Up $0.08 | $159.63 | $159.52 | 1,100 |
| 11:09 AM | $159.50 | Up $0.02 | $159.50 | $159.41 | 4,300 |
| 11:08 AM | $159.48 | Down $ -0.07 | $159.53 | $159.48 | 3,600 |
| 11:07 AM | $159.55 | Down $ -0.06 | $159.63 | $159.51 | 3,900 |
| 11:06 AM | $159.61 | Up $0.15 | $159.61 | $159.50 | 2,400 |
| 11:05 AM | $159.46 | Up $0.09 | $159.47 | $159.40 | 900 |
| 11:04 AM | $159.37 | Up $0.02 | $159.40 | $159.28 | 2,700 |
| 11:03 AM | $159.35 | Down $ -0.02 | $159.40 | $159.35 | 2,000 |
| 11:02 AM | $159.37 | Down $ -0.13 | $159.48 | $159.31 | 2,400 |
| 11:01 AM | $159.50 | Down $ -0.08 | $159.66 | $159.50 | 4,000 |
| 11:00 AM | $159.58 | Up $0.30 | $159.64 | $159.32 | 11,800 |
| 10:59 AM | $159.28 | Up $0.06 | $159.34 | $159.21 | 11,600 |
| 10:58 AM | $159.22 | Down $ -0.11 | $159.31 | $159.22 | 4,400 |
| 10:57 AM | $159.33 | Down $ -0.02 | $159.38 | $159.29 | 2,700 |
| 10:56 AM | $159.35 | Down $ -0.07 | $159.41 | $159.35 | 3,200 |
| 10:55 AM | $159.42 | Up $0.05 | $159.43 | $159.34 | 1,200 |
| 10:54 AM | $159.37 | Down $ -0.02 | $159.38 | $159.31 | 2,200 |
| 10:53 AM | $159.39 | Up $0.11 | $159.41 | $159.30 | 3,300 |
| 10:52 AM | $159.28 | Down $ -0.08 | $159.35 | $159.26 | 3,700 |
| 10:51 AM | $159.36 | Down $ -0.02 | $159.39 | $159.35 | 1,900 |
| 10:50 AM | $159.38 | Up $0.08 | $159.43 | $159.29 | 1,900 |
| 10:49 AM | $159.30 | Down $ -0.05 | $159.37 | $159.29 | 2,600 |
| 10:48 AM | $159.35 | Down $ -0.02 | $159.43 | $159.35 | 2,500 |
| 10:47 AM | $159.37 | Down $ -0.05 | $159.40 | $159.36 | 4,200 |
| 10:46 AM | $159.42 | Down $ -0.06 | $159.45 | $159.40 | 4,500 |
| 10:45 AM | $159.48 | Up $0.04 | $159.48 | $159.41 | 600 |
| 10:44 AM | $159.44 | Up $0.01 | $159.45 | $159.38 | 2,200 |
| 10:43 AM | $159.43 | Up $0.02 | $159.48 | $159.40 | 2,000 |
| 10:42 AM | $159.41 | Down $ -0.03 | $159.48 | $159.40 | 4,900 |
| 10:41 AM | $159.44 | Down $ -0.02 | $159.47 | $159.44 | 1,300 |
| 10:40 AM | $159.46 | Up $0.04 | $159.46 | $159.42 | 700 |
| 10:39 AM | $159.42 | Down $ -0.13 | $159.61 | $159.42 | 5,300 |
| 10:38 AM | $159.55 | Up $0.02 | $159.55 | $159.47 | 1,400 |
| 10:37 AM | $159.53 | Up $0.03 | $159.61 | $159.48 | 3,800 |
| 10:36 AM | $159.50 | Down $ -0.09 | $159.57 | $159.38 | 4,100 |
| 10:35 AM | $159.59 | Down $ -0.08 | $159.68 | $159.54 | 3,600 |
| 10:34 AM | $159.67 | Down $ -0.03 | $159.71 | $159.65 | 2,800 |
| 10:33 AM | $159.70 | Down $ -0.01 | $159.79 | $159.70 | 7,500 |
| 10:32 AM | $159.71 | Up $0.07 | $159.71 | $159.67 | 800 |
| 10:31 AM | $159.64 | Up $0.00 | $159.75 | $159.64 | 3,700 |
| 10:30 AM | $159.64 | Up $0.25 | $159.64 | $159.42 | 4,900 |
| 10:29 AM | $159.39 | Down $ -0.01 | $159.46 | $159.37 | 1,700 |
| 10:28 AM | $159.40 | Down $ -0.18 | $159.60 | $159.40 | 4,100 |
| 10:27 AM | $159.58 | Down $ -0.07 | $159.63 | $159.56 | 2,400 |
| 10:26 AM | $159.65 | Down $ -0.01 | $159.69 | $159.62 | 1,400 |
| 10:25 AM | $159.66 | Up $0.13 | $159.68 | $159.55 | 4,400 |
| 10:24 AM | $159.53 | Up $0.02 | $159.53 | $159.43 | 5,600 |
| 10:23 AM | $159.51 | Down $ -0.01 | $159.54 | $159.39 | 17,300 |
| 10:22 AM | $159.52 | Down $ -0.09 | $159.62 | $159.52 | 4,200 |
| 10:21 AM | $159.61 | Down $ -0.10 | $159.72 | $159.58 | 7,000 |
| 10:20 AM | $159.71 | Up $0.02 | $159.75 | $159.69 | 5,600 |
| 10:19 AM | $159.69 | Up $0.07 | $159.69 | $159.64 | 2,100 |
| 10:18 AM | $159.62 | Up $0.02 | $159.62 | $159.57 | 1,200 |
| 10:17 AM | $159.60 | Up $0.03 | $159.60 | $159.55 | 1,500 |
| 10:16 AM | $159.57 | Up $0.00 | $159.62 | $159.57 | 1,400 |
| 10:15 AM | $159.57 | Down $ -0.02 | $159.63 | $159.57 | 3,900 |
| 10:14 AM | $159.59 | Up $0.07 | $159.64 | $159.50 | 4,400 |
| 10:13 AM | $159.52 | Down $ -0.07 | $159.62 | $159.52 | 3,500 |
| 10:12 AM | $159.59 | Up $0.22 | $159.59 | $159.32 | 4,900 |
| 10:11 AM | $159.37 | Down $ -0.22 | $159.60 | $159.34 | 8,100 |
| 10:10 AM | $159.59 | Up $0.25 | $159.62 | $159.32 | 6,400 |
| 10:09 AM | $159.34 | Up $0.04 | $159.34 | $159.24 | 2,100 |
| 10:08 AM | $159.30 | Down $ -0.06 | $159.35 | $159.29 | 5,700 |
| 10:07 AM | $159.36 | Down $ -0.05 | $159.39 | $159.35 | 2,000 |
| 10:06 AM | $159.41 | Down $ -0.03 | $159.47 | $159.36 | 17,200 |
| 10:05 AM | $159.44 | Up $0.21 | $159.44 | $159.23 | 22,400 |
| 10:04 AM | $159.23 | Up $0.00 | $159.28 | $159.13 | 5,600 |
| 10:03 AM | $159.23 | Down $ -0.11 | $159.37 | $159.23 | 9,100 |
| 10:02 AM | $159.34 | Down $ -0.10 | $159.45 | $159.34 | 3,400 |
| 10:01 AM | $159.44 | Up $0.00 | $159.53 | $159.33 | 10,900 |
| 10:00 AM | $159.44 | Up $0.05 | $159.47 | $159.38 | 12,200 |
| 09:59 AM | $159.39 | Down $ -0.13 | $159.54 | $159.39 | 10,300 |
| 09:58 AM | $159.52 | Up $0.09 | $159.52 | $159.32 | 7,800 |
| 09:57 AM | $159.43 | Up $0.10 | $159.48 | $159.34 | 6,700 |
| 09:56 AM | $159.33 | Down $ -0.10 | $159.41 | $159.25 | 11,600 |
| 09:55 AM | $159.43 | Down $ -0.01 | $159.53 | $159.33 | 7,100 |
| 09:54 AM | $159.44 | Up $0.04 | $159.46 | $159.34 | 7,400 |
| 09:53 AM | $159.40 | Up $0.06 | $159.43 | $159.27 | 4,400 |
| 09:52 AM | $159.34 | Up $0.04 | $159.35 | $159.25 | 4,600 |
| 09:51 AM | $159.30 | Up $0.30 | $159.30 | $159.03 | 5,800 |
| 09:50 AM | $159.00 | Down $ -0.24 | $159.22 | $158.96 | 11,600 |
| 09:49 AM | $159.24 | Down $ -0.05 | $159.30 | $159.18 | 12,100 |
| 09:48 AM | $159.29 | Down $ -0.09 | $159.36 | $159.28 | 2,800 |
| 09:47 AM | $159.38 | Down $ -0.03 | $159.42 | $159.30 | 4,300 |
| 09:46 AM | $159.41 | Down $ -0.15 | $159.57 | $159.37 | 6,300 |
| 09:45 AM | $159.56 | Up $0.09 | $159.57 | $159.45 | 8,600 |
| 09:44 AM | $159.47 | Down $ -0.02 | $159.58 | $159.45 | 6,200 |
| 09:43 AM | $159.49 | Down $ -0.13 | $159.62 | $159.36 | 7,700 |
| 09:42 AM | $159.62 | Down $ -0.10 | $159.78 | $159.62 | 7,900 |
| 09:41 AM | $159.72 | Up $0.04 | $159.72 | $159.64 | 7,100 |
| 09:40 AM | $159.68 | Up $0.02 | $159.75 | $159.62 | 5,800 |
| 09:39 AM | $159.66 | Up $0.19 | $159.73 | $159.45 | 4,600 |
| 09:38 AM | $159.47 | Up $0.31 | $159.50 | $159.13 | 9,700 |
| 09:37 AM | $159.16 | Down $ -0.02 | $159.29 | $159.09 | 5,700 |
| 09:36 AM | $159.18 | Down $ -0.19 | $159.43 | $159.02 | 18,000 |
| 09:35 AM | $159.37 | Down $ -0.13 | $159.61 | $159.35 | 19,000 |
| 09:34 AM | $159.50 | Up $0.07 | $159.56 | $159.33 | 5,900 |
| 09:33 AM | $159.43 | Up $0.32 | $159.43 | $159.22 | 4,800 |
| 09:32 AM | $159.11 | Down $ -0.06 | $159.20 | $159.10 | 2,400 |
| 09:31 AM | $159.17 | Down $ -0.06 | $159.33 | $159.09 | 9,500 |
| 09:30 AM | $159.23 | Down $ -0.77 | $160.04 | $159.17 | 51,700 |
| Previous close | $160.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 06/02/2025 | $170.88 | $170.52 | $170.99 | $170.26 | 2,291,800 |
| 05/02/2025 | $170.41 | $168.63 | $170.46 | $168.56 | 1,959,700 |
| 04/02/2025 | $169.92 | $172.09 | $172.40 | $169.85 | 3,360,300 |
| 03/02/2025 | $173.09 | $174.82 | $174.92 | $172.76 | 4,773,700 |
| 31/01/2025 | $177.18 | $178.31 | $178.40 | $176.86 | 2,944,200 |
| 30/01/2025 | $178.67 | $177.88 | $179.30 | $177.70 | 3,058,800 |
Graphs are not available, please refer to the detailed table