Quotes and Market Data
Find a quote
RTX Corp
124.79 Down -0.01 (-0.01 %)
Delayed : 2025/04/28 20:00:00
- Previous close $124.80
- Opening $125.93
- Price Ask $123.00
- Price Bid $123.00
- Size Bid 1
- Size Ask 9
- Today High $126.31
- Today Low $123.68
- 52 Weeks High $136.17
- 52 Weeks Low $99.07
- Volume 5,460,524
Fundamentals
- P/E Ratio : 36.60
- Earnings/Share : 2.06
- Dividends/Share : $0.63
- Current Div. Yield : 2.02
- Market Cap (M) : 166,727.03
- Shares Out (M) : 1,335.95
- Exchange : XNYS
- Ex Dividend Date : 2025/02/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $124.80 | Up $0.02 | $124.83 | $124.80 | 883,141 |
| 03:59 PM | $124.78 | Down $ -0.21 | $124.98 | $124.77 | 104,965 |
| 03:58 PM | $124.99 | Down $ -0.02 | $125.03 | $124.96 | 47,619 |
| 03:57 PM | $125.01 | Up $0.09 | $125.02 | $124.92 | 35,049 |
| 03:56 PM | $124.92 | Up $0.02 | $125.01 | $124.86 | 39,364 |
| 03:55 PM | $124.90 | Up $0.02 | $124.95 | $124.82 | 26,830 |
| 03:54 PM | $124.89 | Up $0.05 | $124.93 | $124.80 | 13,877 |
| 03:53 PM | $124.84 | Up $0.00 | $124.90 | $124.75 | 30,923 |
| 03:52 PM | $124.84 | Up $0.17 | $124.86 | $124.68 | 17,096 |
| 03:51 PM | $124.68 | Down $ -0.08 | $124.76 | $124.62 | 18,418 |
| 03:50 PM | $124.75 | Down $ -0.02 | $124.82 | $124.66 | 22,619 |
| 03:49 PM | $124.77 | Up $0.01 | $124.84 | $124.73 | 13,664 |
| 03:48 PM | $124.76 | Up $0.04 | $124.78 | $124.71 | 7,119 |
| 03:47 PM | $124.72 | Up $0.08 | $124.75 | $124.63 | 10,036 |
| 03:46 PM | $124.65 | Down $ -0.02 | $124.67 | $124.60 | 13,020 |
| 03:45 PM | $124.66 | Down $ -0.13 | $124.79 | $124.65 | 11,142 |
| 03:44 PM | $124.79 | Up $0.05 | $124.81 | $124.74 | 8,174 |
| 03:43 PM | $124.74 | Down $ -0.11 | $124.88 | $124.73 | 29,139 |
| 03:42 PM | $124.85 | Down $ -0.01 | $124.87 | $124.77 | 18,938 |
| 03:41 PM | $124.86 | Up $0.02 | $124.87 | $124.81 | 12,705 |
| 03:40 PM | $124.84 | Down $ -0.06 | $124.93 | $124.82 | 5,358 |
| 03:39 PM | $124.90 | Up $0.00 | $124.93 | $124.86 | 7,355 |
| 03:38 PM | $124.90 | Down $ -0.02 | $124.94 | $124.87 | 9,135 |
| 03:37 PM | $124.92 | Up $0.05 | $124.93 | $124.85 | 15,565 |
| 03:36 PM | $124.87 | Down $ -0.04 | $124.95 | $124.86 | 28,542 |
| 03:35 PM | $124.91 | Up $0.03 | $124.94 | $124.68 | 18,818 |
| 03:34 PM | $124.88 | Down $ -0.06 | $124.94 | $124.86 | 9,512 |
| 03:33 PM | $124.94 | Down $ -0.02 | $125.00 | $124.94 | 6,324 |
| 03:32 PM | $124.96 | Up $0.06 | $124.96 | $124.88 | 7,029 |
| 03:31 PM | $124.90 | Up $0.05 | $124.93 | $124.86 | 5,936 |
| 03:30 PM | $124.85 | Down $ -0.07 | $124.92 | $124.85 | 7,159 |
| 03:29 PM | $124.92 | Up $0.03 | $124.92 | $124.86 | 5,189 |
| 03:28 PM | $124.89 | Up $0.09 | $124.89 | $124.78 | 12,303 |
| 03:27 PM | $124.80 | Down $ -0.05 | $124.85 | $124.80 | 3,076 |
| 03:26 PM | $124.85 | Down $ -0.02 | $124.88 | $124.83 | 3,123 |
| 03:25 PM | $124.87 | Up $0.03 | $124.87 | $124.76 | 8,891 |
| 03:24 PM | $124.84 | Down $ -0.03 | $124.86 | $124.80 | 7,021 |
| 03:23 PM | $124.87 | Up $0.05 | $124.87 | $124.82 | 4,448 |
| 03:22 PM | $124.82 | Down $ -0.03 | $124.89 | $124.81 | 7,082 |
| 03:21 PM | $124.84 | Up $0.07 | $124.87 | $124.76 | 3,321 |
| 03:20 PM | $124.77 | Up $0.07 | $124.79 | $124.66 | 8,778 |
| 03:19 PM | $124.70 | Up $0.09 | $124.72 | $124.56 | 13,850 |
| 03:18 PM | $124.61 | Down $ -0.03 | $124.65 | $124.59 | 9,532 |
| 03:17 PM | $124.64 | Up $0.01 | $124.65 | $124.60 | 3,636 |
| 03:16 PM | $124.63 | Down $ -0.02 | $124.65 | $124.61 | 2,909 |
| 03:15 PM | $124.64 | Down $ -0.03 | $124.70 | $124.60 | 11,176 |
| 03:14 PM | $124.67 | Down $ -0.03 | $124.71 | $124.60 | 6,783 |
| 03:13 PM | $124.71 | Down $0.00 | $124.72 | $124.67 | 6,008 |
| 03:12 PM | $124.71 | Down $ -0.01 | $124.75 | $124.71 | 3,649 |
| 03:11 PM | $124.72 | Down $ -0.02 | $124.77 | $124.67 | 3,244 |
| 03:10 PM | $124.74 | Up $0.03 | $124.76 | $124.71 | 4,736 |
| 03:09 PM | $124.71 | Down $ -0.01 | $124.72 | $124.67 | 3,928 |
| 03:08 PM | $124.72 | Up $0.03 | $124.75 | $124.67 | 3,924 |
| 03:07 PM | $124.69 | Up $0.07 | $124.73 | $124.64 | 3,777 |
| 03:06 PM | $124.62 | Up $0.04 | $124.64 | $124.60 | 2,435 |
| 03:05 PM | $124.59 | Down $ -0.02 | $124.60 | $124.56 | 3,036 |
| 03:04 PM | $124.60 | Up $0.02 | $124.61 | $124.56 | 2,103 |
| 03:03 PM | $124.58 | Up $0.05 | $124.62 | $124.50 | 8,004 |
| 03:02 PM | $124.53 | Up $0.03 | $124.55 | $124.51 | 1,186 |
| 03:01 PM | $124.50 | Up $0.05 | $124.55 | $124.44 | 7,237 |
| 03:00 PM | $124.46 | Down $ -0.03 | $124.52 | $124.45 | 5,183 |
| 02:59 PM | $124.49 | Down $ -0.06 | $124.55 | $124.47 | 6,646 |
| 02:58 PM | $124.55 | Up $0.03 | $124.55 | $124.46 | 6,721 |
| 02:57 PM | $124.52 | Up $0.02 | $124.53 | $124.48 | 6,942 |
| 02:56 PM | $124.51 | Down $ -0.04 | $124.56 | $124.51 | 4,750 |
| 02:55 PM | $124.54 | Down $ -0.07 | $124.61 | $124.54 | 8,538 |
| 02:54 PM | $124.61 | Up $0.13 | $124.62 | $124.48 | 7,577 |
| 02:53 PM | $124.48 | Up $0.00 | $124.50 | $124.46 | 1,591 |
| 02:52 PM | $124.48 | Up $0.04 | $124.49 | $124.41 | 6,751 |
| 02:51 PM | $124.44 | Up $0.02 | $124.45 | $124.41 | 2,856 |
| 02:50 PM | $124.42 | Up $0.01 | $124.48 | $124.40 | 7,181 |
| 02:49 PM | $124.41 | Down $ -0.07 | $124.46 | $124.41 | 2,573 |
| 02:48 PM | $124.48 | Up $0.03 | $124.48 | $124.47 | 1,500 |
| 02:47 PM | $124.45 | Up $0.06 | $124.45 | $124.38 | 2,106 |
| 02:46 PM | $124.39 | Up $0.03 | $124.39 | $124.35 | 4,319 |
| 02:45 PM | $124.36 | Up $0.00 | $124.36 | $124.27 | 5,484 |
| 02:44 PM | $124.36 | Down $ -0.01 | $124.38 | $124.33 | 3,986 |
| 02:43 PM | $124.37 | Down $ -0.04 | $124.42 | $124.36 | 2,320 |
| 02:42 PM | $124.40 | Down $ -0.08 | $124.48 | $124.40 | 5,059 |
| 02:41 PM | $124.48 | Down $ -0.05 | $124.52 | $124.46 | 4,624 |
| 02:40 PM | $124.53 | Up $0.07 | $124.53 | $124.47 | 4,255 |
| 02:39 PM | $124.46 | Down $ -0.05 | $124.49 | $124.46 | 1,125 |
| 02:38 PM | $124.51 | Up $0.04 | $124.51 | $124.46 | 13,115 |
| 02:37 PM | $124.47 | Up $0.01 | $124.50 | $124.46 | 2,562 |
| 02:36 PM | $124.46 | Up $0.06 | $124.49 | $124.40 | 1,694 |
| 02:35 PM | $124.40 | Up $0.01 | $124.42 | $124.36 | 3,329 |
| 02:34 PM | $124.39 | Down $ -0.02 | $124.43 | $124.37 | 4,850 |
| 02:33 PM | $124.41 | Down $ -0.05 | $124.47 | $124.41 | 2,978 |
| 02:32 PM | $124.46 | Up $0.07 | $124.46 | $124.39 | 3,519 |
| 02:31 PM | $124.39 | Up $0.04 | $124.39 | $124.35 | 1,393 |
| 02:30 PM | $124.35 | Down $ -0.03 | $124.39 | $124.35 | 800 |
| 02:29 PM | $124.38 | Down $ -0.06 | $124.43 | $124.34 | 3,727 |
| 02:28 PM | $124.44 | Up $0.04 | $124.46 | $124.41 | 3,513 |
| 02:27 PM | $124.40 | Up $0.07 | $124.42 | $124.32 | 3,659 |
| 02:26 PM | $124.33 | Up $0.02 | $124.33 | $124.30 | 1,807 |
| 02:25 PM | $124.31 | Down $ -0.02 | $124.31 | $124.29 | 1,261 |
| 02:24 PM | $124.33 | Up $0.07 | $124.33 | $124.25 | 3,703 |
| 02:23 PM | $124.26 | Up $0.08 | $124.26 | $124.20 | 2,113 |
| 02:22 PM | $124.19 | Down $ -0.02 | $124.21 | $124.17 | 3,161 |
| 02:21 PM | $124.21 | Down $ -0.02 | $124.23 | $124.18 | 5,475 |
| 02:20 PM | $124.23 | Up $0.06 | $124.23 | $124.17 | 4,500 |
| 02:19 PM | $124.17 | Up $0.00 | $124.17 | $124.14 | 2,881 |
| 02:18 PM | $124.17 | Up $0.01 | $124.17 | $124.13 | 1,631 |
| 02:17 PM | $124.16 | Down $ -0.03 | $124.18 | $124.15 | 2,938 |
| 02:16 PM | $124.19 | Down $ -0.10 | $124.27 | $124.19 | 4,767 |
| 02:15 PM | $124.29 | Up $0.05 | $124.29 | $124.22 | 4,660 |
| 02:14 PM | $124.24 | Down $ -0.06 | $124.26 | $124.24 | 1,380 |
| 02:13 PM | $124.30 | Up $0.03 | $124.31 | $124.26 | 2,532 |
| 02:12 PM | $124.26 | Down $ -0.05 | $124.31 | $124.26 | 3,867 |
| 02:11 PM | $124.31 | Up $0.02 | $124.32 | $124.29 | 2,351 |
| 02:10 PM | $124.29 | Down $ -0.02 | $124.31 | $124.25 | 4,007 |
| 02:09 PM | $124.31 | Down $ -0.09 | $124.38 | $124.30 | 3,745 |
| 02:08 PM | $124.40 | Up $0.06 | $124.42 | $124.36 | 3,567 |
| 02:07 PM | $124.34 | Up $0.03 | $124.36 | $124.34 | 1,400 |
| 02:06 PM | $124.32 | Up $0.02 | $124.32 | $124.28 | 2,961 |
| 02:05 PM | $124.30 | Up $0.04 | $124.34 | $124.26 | 7,519 |
| 02:04 PM | $124.26 | Down $ -0.03 | $124.28 | $124.24 | 2,229 |
| 02:03 PM | $124.29 | Down $ -0.01 | $124.29 | $124.24 | 2,732 |
| 02:02 PM | $124.30 | Down $ -0.04 | $124.36 | $124.28 | 1,300 |
| 02:01 PM | $124.34 | Up $0.01 | $124.34 | $124.29 | 3,511 |
| 02:00 PM | $124.33 | Down $0.00 | $124.36 | $124.31 | 1,710 |
| 01:59 PM | $124.33 | Up $0.00 | $124.37 | $124.32 | 2,696 |
| 01:58 PM | $124.33 | Up $0.12 | $124.33 | $124.20 | 3,388 |
| 01:57 PM | $124.21 | Up $0.00 | $124.22 | $124.19 | 1,857 |
| 01:56 PM | $124.21 | Up $0.04 | $124.24 | $124.20 | 2,957 |
| 01:55 PM | $124.17 | Up $0.02 | $124.17 | $124.12 | 2,466 |
| 01:54 PM | $124.15 | Up $0.08 | $124.15 | $124.07 | 3,289 |
| 01:53 PM | $124.07 | Up $0.01 | $124.09 | $124.04 | 1,301 |
| 01:52 PM | $124.06 | Up $0.01 | $124.09 | $124.05 | 2,974 |
| 01:51 PM | $124.05 | Down $ -0.04 | $124.09 | $124.05 | 2,338 |
| 01:50 PM | $124.09 | Up $0.06 | $124.10 | $124.04 | 2,037 |
| 01:49 PM | $124.04 | Up $0.02 | $124.06 | $124.04 | 701 |
| 01:48 PM | $124.02 | Up $0.01 | $124.02 | $123.99 | 1,716 |
| 01:47 PM | $124.01 | Up $0.02 | $124.02 | $123.99 | 1,971 |
| 01:46 PM | $123.99 | Up $0.02 | $123.99 | $123.95 | 3,200 |
| 01:45 PM | $123.97 | Up $0.03 | $123.97 | $123.92 | 4,421 |
| 01:44 PM | $123.94 | Up $0.06 | $123.94 | $123.88 | 3,299 |
| 01:43 PM | $123.87 | Up $0.08 | $123.87 | $123.80 | 2,224 |
| 01:42 PM | $123.79 | Down $ -0.07 | $123.87 | $123.78 | 2,584 |
| 01:41 PM | $123.87 | Up $0.03 | $123.87 | $123.87 | 100 |
| 01:40 PM | $123.83 | Down $ -0.06 | $123.91 | $123.83 | 3,688 |
| 01:39 PM | $123.89 | Up $0.01 | $123.91 | $123.89 | 2,151 |
| 01:38 PM | $123.88 | Up $0.05 | $123.88 | $123.83 | 4,072 |
| 01:37 PM | $123.83 | Up $0.13 | $123.84 | $123.68 | 8,262 |
| 01:36 PM | $123.71 | Down $ -0.03 | $123.74 | $123.69 | 2,800 |
| 01:35 PM | $123.74 | Down $ -0.03 | $123.80 | $123.72 | 1,299 |
| 01:34 PM | $123.77 | Up $0.05 | $123.80 | $123.72 | 6,710 |
| 01:33 PM | $123.72 | Down $ -0.06 | $123.78 | $123.72 | 1,406 |
| 01:32 PM | $123.78 | Up $0.03 | $123.78 | $123.75 | 1,581 |
| 01:31 PM | $123.75 | Down $ -0.04 | $123.83 | $123.74 | 3,821 |
| 01:30 PM | $123.79 | Down $ -0.04 | $123.87 | $123.77 | 5,125 |
| 01:29 PM | $123.83 | Down $ -0.11 | $123.94 | $123.83 | 3,661 |
| 01:28 PM | $123.94 | Down $ -0.02 | $123.97 | $123.91 | 3,170 |
| 01:27 PM | $123.96 | Down $ -0.11 | $124.09 | $123.96 | 3,525 |
| 01:26 PM | $124.07 | Up $0.04 | $124.08 | $124.03 | 2,938 |
| 01:25 PM | $124.03 | Down $ -0.07 | $124.08 | $124.02 | 3,899 |
| 01:24 PM | $124.10 | Up $0.03 | $124.11 | $124.06 | 3,191 |
| 01:23 PM | $124.06 | Down $ -0.02 | $124.09 | $124.04 | 2,994 |
| 01:22 PM | $124.08 | Up $0.05 | $124.09 | $124.03 | 3,348 |
| 01:21 PM | $124.03 | Up $0.01 | $124.04 | $124.00 | 5,126 |
| 01:20 PM | $124.02 | Down $ -0.05 | $124.07 | $124.00 | 3,938 |
| 01:19 PM | $124.07 | Up $0.00 | $124.08 | $124.04 | 1,396 |
| 01:18 PM | $124.07 | Up $0.06 | $124.07 | $124.00 | 3,507 |
| 01:17 PM | $124.01 | Down $ -0.01 | $124.05 | $124.01 | 3,071 |
| 01:16 PM | $124.02 | Up $0.06 | $124.04 | $123.98 | 1,975 |
| 01:15 PM | $123.96 | Down $0.00 | $123.98 | $123.93 | 4,514 |
| 01:14 PM | $123.96 | Down $ -0.02 | $123.99 | $123.96 | 1,704 |
| 01:13 PM | $123.98 | Up $0.01 | $124.01 | $123.96 | 2,133 |
| 01:12 PM | $123.98 | Up $0.07 | $123.98 | $123.93 | 2,669 |
| 01:11 PM | $123.91 | Up $0.03 | $123.91 | $123.88 | 1,555 |
| 01:10 PM | $123.88 | Down $ -0.07 | $123.94 | $123.85 | 4,357 |
| 01:09 PM | $123.95 | Down $ -0.01 | $123.98 | $123.92 | 3,249 |
| 01:08 PM | $123.96 | Up $0.00 | $123.96 | $123.92 | 1,554 |
| 01:07 PM | $123.96 | Down $ -0.07 | $124.02 | $123.93 | 2,369 |
| 01:06 PM | $124.03 | Up $0.09 | $124.04 | $123.94 | 2,292 |
| 01:05 PM | $123.95 | Up $0.00 | $123.98 | $123.93 | 2,820 |
| 01:04 PM | $123.95 | Down $ -0.18 | $124.11 | $123.95 | 2,914 |
| 01:03 PM | $124.13 | Up $0.09 | $124.13 | $124.02 | 4,098 |
| 01:02 PM | $124.03 | Down $ -0.05 | $124.12 | $124.03 | 1,859 |
| 01:01 PM | $124.09 | Down $ -0.01 | $124.11 | $124.07 | 1,236 |
| 01:00 PM | $124.09 | Down $ -0.01 | $124.12 | $124.06 | 7,624 |
| 12:59 PM | $124.10 | Up $0.09 | $124.12 | $124.01 | 4,303 |
| 12:58 PM | $124.01 | Up $0.02 | $124.01 | $123.97 | 1,630 |
| 12:57 PM | $123.99 | Down $0.00 | $123.99 | $123.93 | 2,933 |
| 12:56 PM | $124.00 | Down $ -0.02 | $124.08 | $123.93 | 13,417 |
| 12:55 PM | $124.02 | Down $ -0.01 | $124.06 | $124.02 | 4,375 |
| 12:54 PM | $124.03 | Down $ -0.03 | $124.13 | $124.03 | 6,100 |
| 12:53 PM | $124.06 | Down $ -0.04 | $124.12 | $124.04 | 2,541 |
| 12:52 PM | $124.10 | Down $ -0.04 | $124.14 | $124.08 | 2,279 |
| 12:51 PM | $124.14 | Down $ -0.08 | $124.23 | $124.14 | 3,852 |
| 12:50 PM | $124.22 | Down $ -0.03 | $124.25 | $124.22 | 681 |
| 12:49 PM | $124.25 | Down $ -0.07 | $124.33 | $124.24 | 6,246 |
| 12:48 PM | $124.32 | Down $ -0.04 | $124.37 | $124.32 | 3,407 |
| 12:47 PM | $124.36 | Up $0.05 | $124.36 | $124.31 | 3,397 |
| 12:46 PM | $124.31 | Down $ -0.01 | $124.37 | $124.30 | 5,189 |
| 12:45 PM | $124.32 | Down $ -0.08 | $124.40 | $124.31 | 1,906 |
| 12:44 PM | $124.40 | Down $ -0.01 | $124.40 | $124.38 | 700 |
| 12:43 PM | $124.41 | Up $0.03 | $124.41 | $124.35 | 1,440 |
| 12:42 PM | $124.38 | Down $ -0.07 | $124.41 | $124.38 | 854 |
| 12:40 PM | $124.45 | Down $ -0.02 | $124.45 | $124.43 | 450 |
| 12:40 PM | $124.45 | Up $0.00 | $124.45 | $124.43 | 0 |
| 12:39 PM | $124.47 | Down $0.00 | $124.50 | $124.46 | 7,018 |
| 12:38 PM | $124.48 | Up $0.03 | $124.50 | $124.43 | 2,190 |
| 12:37 PM | $124.44 | Down $ -0.09 | $124.53 | $124.42 | 4,177 |
| 12:36 PM | $124.54 | Up $0.02 | $124.56 | $124.51 | 1,836 |
| 12:35 PM | $124.52 | Down $ -0.03 | $124.55 | $124.44 | 6,938 |
| 12:34 PM | $124.55 | Down $0.00 | $124.58 | $124.55 | 527 |
| 12:33 PM | $124.55 | Down $ -0.01 | $124.57 | $124.53 | 5,892 |
| 12:32 PM | $124.56 | Up $0.02 | $124.56 | $124.53 | 400 |
| 12:31 PM | $124.54 | Up $0.09 | $124.54 | $124.48 | 1,794 |
| 12:30 PM | $124.45 | Up $0.03 | $124.47 | $124.41 | 4,929 |
| 12:29 PM | $124.43 | Up $0.00 | $124.43 | $124.43 | 1,064 |
| 12:28 PM | $124.42 | Up $0.06 | $124.42 | $124.36 | 2,338 |
| 12:27 PM | $124.36 | Down $ -0.01 | $124.38 | $124.35 | 2,061 |
| 12:26 PM | $124.37 | Down $ -0.03 | $124.39 | $124.37 | 2,808 |
| 12:25 PM | $124.41 | Down $ -0.02 | $124.42 | $124.40 | 742 |
| 12:24 PM | $124.42 | Up $0.03 | $124.42 | $124.37 | 1,358 |
| 12:23 PM | $124.39 | Up $0.04 | $124.39 | $124.36 | 2,872 |
| 12:22 PM | $124.35 | Down $ -0.02 | $124.38 | $124.32 | 2,631 |
| 12:21 PM | $124.37 | Down $ -0.02 | $124.39 | $124.36 | 1,916 |
| 12:20 PM | $124.39 | Down $0.00 | $124.43 | $124.38 | 2,710 |
| 12:19 PM | $124.39 | Up $0.01 | $124.39 | $124.33 | 3,263 |
| 12:18 PM | $124.38 | Down $ -0.02 | $124.42 | $124.37 | 3,195 |
| 12:17 PM | $124.40 | Down $ -0.03 | $124.44 | $124.40 | 941 |
| 12:16 PM | $124.43 | Down $ -0.04 | $124.46 | $124.43 | 1,671 |
| 12:15 PM | $124.47 | Up $0.18 | $124.47 | $124.28 | 2,039 |
| 12:14 PM | $124.29 | Up $0.02 | $124.30 | $124.26 | 1,917 |
| 12:13 PM | $124.27 | Up $0.06 | $124.28 | $124.21 | 2,679 |
| 12:12 PM | $124.21 | Down $ -0.14 | $124.33 | $124.21 | 3,474 |
| 12:11 PM | $124.35 | Up $0.05 | $124.36 | $124.24 | 4,114 |
| 12:10 PM | $124.30 | Down $ -0.11 | $124.40 | $124.30 | 4,709 |
| 12:09 PM | $124.41 | Up $0.08 | $124.41 | $124.31 | 2,802 |
| 12:08 PM | $124.33 | Up $0.07 | $124.33 | $124.30 | 700 |
| 12:07 PM | $124.26 | Down $ -0.08 | $124.34 | $124.26 | 2,458 |
| 12:06 PM | $124.34 | Down $ -0.01 | $124.37 | $124.32 | 1,288 |
| 12:05 PM | $124.35 | Down $ -0.01 | $124.36 | $124.27 | 7,183 |
| 12:04 PM | $124.36 | Up $0.00 | $124.39 | $124.35 | 1,806 |
| 12:03 PM | $124.36 | Up $0.08 | $124.36 | $124.28 | 4,134 |
| 12:02 PM | $124.28 | Down $ -0.04 | $124.35 | $124.28 | 1,075 |
| 12:01 PM | $124.32 | Down $ -0.14 | $124.45 | $124.32 | 2,129 |
| 12:00 PM | $124.46 | Up $0.02 | $124.49 | $124.45 | 1,739 |
| 11:59 AM | $124.44 | Up $0.06 | $124.44 | $124.36 | 3,437 |
| 11:58 AM | $124.38 | Down $ -0.02 | $124.44 | $124.38 | 3,080 |
| 11:57 AM | $124.40 | Up $0.03 | $124.42 | $124.38 | 1,427 |
| 11:56 AM | $124.37 | Up $0.02 | $124.41 | $124.37 | 2,365 |
| 11:55 AM | $124.35 | Down $ -0.04 | $124.37 | $124.34 | 3,004 |
| 11:54 AM | $124.39 | Down $ -0.17 | $124.52 | $124.37 | 1,939 |
| 11:53 AM | $124.56 | Up $0.03 | $124.57 | $124.52 | 1,526 |
| 11:52 AM | $124.54 | Up $0.02 | $124.55 | $124.46 | 3,081 |
| 11:51 AM | $124.51 | Up $0.00 | $124.51 | $124.46 | 1,891 |
| 11:50 AM | $124.51 | Up $0.04 | $124.51 | $124.39 | 4,420 |
| 11:49 AM | $124.48 | Down $ -0.05 | $124.49 | $124.47 | 1,200 |
| 11:48 AM | $124.52 | Down $ -0.08 | $124.62 | $124.46 | 4,200 |
| 11:47 AM | $124.60 | Down $ -0.05 | $124.65 | $124.60 | 725 |
| 11:46 AM | $124.65 | Down $ -0.01 | $124.66 | $124.61 | 4,509 |
| 11:45 AM | $124.66 | Down $ -0.03 | $124.70 | $124.65 | 8,166 |
| 11:44 AM | $124.68 | Up $0.02 | $124.76 | $124.66 | 6,964 |
| 11:43 AM | $124.67 | Down $ -0.02 | $124.72 | $124.63 | 4,642 |
| 11:42 AM | $124.69 | Up $0.03 | $124.72 | $124.65 | 11,697 |
| 11:41 AM | $124.65 | Up $0.01 | $124.68 | $124.62 | 3,936 |
| 11:40 AM | $124.64 | Up $0.00 | $124.67 | $124.63 | 1,233 |
| 11:39 AM | $124.64 | Down $ -0.02 | $124.66 | $124.60 | 1,637 |
| 11:38 AM | $124.65 | Up $0.03 | $124.65 | $124.59 | 2,600 |
| 11:37 AM | $124.62 | Up $0.01 | $124.67 | $124.60 | 4,633 |
| 11:36 AM | $124.61 | Down $ -0.07 | $124.69 | $124.60 | 16,646 |
| 11:35 AM | $124.68 | Down $ -0.05 | $124.77 | $124.68 | 5,450 |
| 11:34 AM | $124.74 | Down $ -0.03 | $124.79 | $124.71 | 11,721 |
| 11:33 AM | $124.77 | Up $0.01 | $124.77 | $124.71 | 2,151 |
| 11:32 AM | $124.76 | Up $0.00 | $124.76 | $124.69 | 1,555 |
| 11:31 AM | $124.76 | Up $0.03 | $124.76 | $124.69 | 1,082 |
| 11:30 AM | $124.73 | Up $0.01 | $124.73 | $124.63 | 5,286 |
| 11:29 AM | $124.72 | Up $0.09 | $124.73 | $124.63 | 4,820 |
| 11:28 AM | $124.63 | Down $ -0.02 | $124.63 | $124.60 | 2,631 |
| 11:27 AM | $124.65 | Down $ -0.04 | $124.73 | $124.65 | 1,402 |
| 11:26 AM | $124.70 | Up $0.03 | $124.73 | $124.66 | 4,548 |
| 11:25 AM | $124.66 | Down $ -0.03 | $124.73 | $124.66 | 2,531 |
| 11:24 AM | $124.70 | Down $ -0.02 | $124.70 | $124.69 | 1,372 |
| 11:23 AM | $124.72 | Up $0.06 | $124.72 | $124.62 | 3,822 |
| 11:22 AM | $124.66 | Down $ -0.03 | $124.69 | $124.60 | 18,227 |
| 11:21 AM | $124.69 | Down $ -0.08 | $124.75 | $124.65 | 3,559 |
| 11:20 AM | $124.77 | Up $0.03 | $124.81 | $124.77 | 1,708 |
| 11:19 AM | $124.74 | Down $ -0.08 | $124.85 | $124.74 | 2,570 |
| 11:18 AM | $124.82 | Down $ -0.02 | $124.85 | $124.79 | 832 |
| 11:17 AM | $124.84 | Up $0.06 | $124.86 | $124.76 | 3,812 |
| 11:16 AM | $124.79 | Down $ -0.02 | $124.84 | $124.78 | 6,357 |
| 11:15 AM | $124.81 | Up $0.03 | $124.82 | $124.72 | 3,305 |
| 11:14 AM | $124.78 | Down $ -0.05 | $124.87 | $124.78 | 1,592 |
| 11:13 AM | $124.83 | Up $0.02 | $124.84 | $124.77 | 3,241 |
| 11:12 AM | $124.81 | Up $0.04 | $124.81 | $124.77 | 1,863 |
| 11:11 AM | $124.77 | Up $0.05 | $124.78 | $124.66 | 5,839 |
| 11:10 AM | $124.72 | Down $ -0.01 | $124.73 | $124.69 | 1,762 |
| 11:09 AM | $124.73 | Down $ -0.02 | $124.77 | $124.71 | 1,550 |
| 11:08 AM | $124.75 | Down $ -0.08 | $124.78 | $124.69 | 5,643 |
| 11:07 AM | $124.83 | Down $ -0.08 | $124.91 | $124.82 | 1,281 |
| 11:06 AM | $124.91 | Down $ -0.04 | $124.97 | $124.87 | 6,444 |
| 11:05 AM | $124.95 | Down $ -0.03 | $125.02 | $124.95 | 3,173 |
| 11:04 AM | $124.98 | Down $ -0.04 | $125.06 | $124.98 | 1,644 |
| 11:03 AM | $125.02 | Up $0.00 | $125.04 | $124.99 | 1,231 |
| 11:02 AM | $125.02 | Up $0.00 | $125.02 | $125.02 | 100 |
| 11:01 AM | $125.02 | Up $0.00 | $125.08 | $124.94 | 6,558 |
| 11:00 AM | $125.01 | Up $0.11 | $125.01 | $124.88 | 9,989 |
| 10:59 AM | $124.90 | Up $0.01 | $124.94 | $124.86 | 1,937 |
| 10:58 AM | $124.89 | Up $0.08 | $124.92 | $124.80 | 6,281 |
| 10:57 AM | $124.81 | Down $ -0.24 | $125.01 | $124.81 | 5,956 |
| 10:56 AM | $125.05 | Up $0.02 | $125.09 | $124.99 | 4,996 |
| 10:55 AM | $125.03 | Down $ -0.01 | $125.08 | $125.00 | 2,644 |
| 10:54 AM | $125.04 | Up $0.02 | $125.07 | $125.02 | 3,001 |
| 10:53 AM | $125.02 | Down $ -0.13 | $125.12 | $124.97 | 4,066 |
| 10:52 AM | $125.15 | Down $0.00 | $125.22 | $125.15 | 4,812 |
| 10:51 AM | $125.16 | Down $ -0.03 | $125.18 | $125.09 | 3,410 |
| 10:50 AM | $125.19 | Up $0.01 | $125.22 | $125.16 | 2,696 |
| 10:49 AM | $125.18 | Up $0.01 | $125.18 | $125.13 | 2,247 |
| 10:48 AM | $125.17 | Down $ -0.09 | $125.26 | $125.17 | 2,460 |
| 10:47 AM | $125.26 | Up $0.05 | $125.34 | $125.22 | 11,338 |
| 10:46 AM | $125.22 | Up $0.03 | $125.25 | $125.14 | 4,612 |
| 10:45 AM | $125.19 | Up $0.19 | $125.19 | $125.03 | 3,563 |
| 10:44 AM | $125.01 | Up $0.11 | $125.01 | $124.89 | 4,708 |
| 10:43 AM | $124.89 | Up $0.06 | $124.94 | $124.83 | 2,568 |
| 10:42 AM | $124.83 | Up $0.05 | $124.86 | $124.78 | 1,913 |
| 10:41 AM | $124.78 | Down $ -0.07 | $124.86 | $124.70 | 5,324 |
| 10:40 AM | $124.85 | Down $ -0.11 | $124.96 | $124.85 | 1,117 |
| 10:39 AM | $124.96 | Down $ -0.14 | $125.11 | $124.96 | 2,019 |
| 10:38 AM | $125.10 | Up $0.05 | $125.13 | $125.08 | 1,543 |
| 10:37 AM | $125.05 | Up $0.03 | $125.11 | $125.05 | 3,506 |
| 10:36 AM | $125.02 | Up $0.16 | $125.04 | $124.86 | 2,186 |
| 10:35 AM | $124.86 | Up $0.00 | $124.86 | $124.79 | 1,400 |
| 10:34 AM | $124.86 | Up $0.04 | $124.91 | $124.84 | 1,292 |
| 10:33 AM | $124.81 | Down $ -0.01 | $124.90 | $124.81 | 2,479 |
| 10:32 AM | $124.82 | Down $ -0.01 | $124.83 | $124.72 | 8,882 |
| 10:31 AM | $124.83 | Down $ -0.20 | $125.07 | $124.83 | 2,688 |
| 10:30 AM | $125.03 | Down $ -0.22 | $125.30 | $124.99 | 27,870 |
| 10:29 AM | $125.25 | Down $ -0.09 | $125.30 | $125.22 | 3,500 |
| 10:28 AM | $125.34 | Up $0.12 | $125.34 | $125.23 | 15,842 |
| 10:27 AM | $125.22 | Down $ -0.09 | $125.32 | $125.22 | 5,857 |
| 10:26 AM | $125.32 | Up $0.02 | $125.40 | $125.29 | 11,346 |
| 10:25 AM | $125.29 | Down $ -0.05 | $125.35 | $125.24 | 3,564 |
| 10:24 AM | $125.35 | Up $0.00 | $125.39 | $125.34 | 1,868 |
| 10:23 AM | $125.34 | Up $0.09 | $125.34 | $125.20 | 9,076 |
| 10:22 AM | $125.25 | Down $ -0.17 | $125.42 | $125.23 | 7,807 |
| 10:21 AM | $125.42 | Up $0.08 | $125.42 | $125.33 | 2,079 |
| 10:20 AM | $125.35 | Up $0.06 | $125.36 | $125.25 | 3,110 |
| 10:19 AM | $125.29 | Down $ -0.09 | $125.40 | $125.26 | 2,732 |
| 10:18 AM | $125.38 | Up $0.03 | $125.42 | $125.35 | 5,408 |
| 10:17 AM | $125.35 | Down $0.00 | $125.42 | $125.30 | 7,936 |
| 10:16 AM | $125.35 | Up $0.09 | $125.38 | $125.28 | 1,622 |
| 10:15 AM | $125.26 | Up $0.01 | $125.35 | $125.18 | 15,647 |
| 10:14 AM | $125.25 | Up $0.14 | $125.33 | $125.19 | 5,748 |
| 10:13 AM | $125.11 | Down $ -0.08 | $125.28 | $125.11 | 4,702 |
| 10:12 AM | $125.20 | Down $ -0.09 | $125.28 | $125.14 | 2,836 |
| 10:11 AM | $125.28 | Up $0.09 | $125.35 | $125.12 | 3,442 |
| 10:10 AM | $125.19 | Up $0.06 | $125.27 | $125.12 | 3,393 |
| 10:09 AM | $125.13 | Down $ -0.03 | $125.16 | $124.96 | 4,631 |
| 10:08 AM | $125.16 | Up $0.02 | $125.21 | $125.14 | 5,436 |
| 10:07 AM | $125.14 | Up $0.05 | $125.20 | $125.07 | 6,552 |
| 10:06 AM | $125.10 | Down $ -0.11 | $125.21 | $125.00 | 2,501 |
| 10:05 AM | $125.21 | Up $0.02 | $125.21 | $125.15 | 1,926 |
| 10:04 AM | $125.19 | Down $ -0.09 | $125.29 | $125.19 | 1,908 |
| 10:03 AM | $125.28 | Up $0.02 | $125.32 | $125.28 | 1,400 |
| 10:02 AM | $125.26 | Up $0.12 | $125.29 | $125.15 | 2,088 |
| 10:01 AM | $125.14 | Down $ -0.20 | $125.35 | $125.14 | 5,101 |
| 10:00 AM | $125.35 | Down $ -0.09 | $125.41 | $125.35 | 2,350 |
| 09:59 AM | $125.43 | Down $ -0.04 | $125.53 | $125.40 | 6,726 |
| 09:58 AM | $125.47 | Down $ -0.07 | $125.61 | $125.47 | 8,482 |
| 09:57 AM | $125.54 | Down $ -0.19 | $125.72 | $125.54 | 4,705 |
| 09:56 AM | $125.73 | Down $ -0.12 | $125.87 | $125.73 | 1,551 |
| 09:55 AM | $125.85 | Up $0.00 | $125.95 | $125.77 | 2,940 |
| 09:54 AM | $125.85 | Up $0.05 | $125.92 | $125.79 | 3,627 |
| 09:53 AM | $125.80 | Down $ -0.04 | $125.81 | $125.80 | 1,520 |
| 09:52 AM | $125.84 | Up $0.03 | $125.91 | $125.81 | 600 |
| 09:51 AM | $125.81 | Up $0.03 | $125.91 | $125.81 | 1,148 |
| 09:50 AM | $125.78 | Up $0.19 | $125.90 | $125.78 | 1,535 |
| 09:49 AM | $125.59 | Down $ -0.19 | $125.79 | $125.53 | 6,587 |
| 09:48 AM | $125.79 | Up $0.03 | $125.89 | $125.79 | 3,223 |
| 09:47 AM | $125.75 | Down $ -0.07 | $125.88 | $125.75 | 6,843 |
| 09:46 AM | $125.82 | Up $0.02 | $125.97 | $125.72 | 8,635 |
| 09:45 AM | $125.80 | Down $ -0.05 | $125.91 | $125.78 | 6,075 |
| 09:44 AM | $125.84 | Up $0.20 | $125.84 | $125.53 | 3,894 |
| 09:43 AM | $125.64 | Down $ -0.18 | $125.71 | $125.57 | 1,383 |
| 09:42 AM | $125.81 | Up $0.02 | $125.87 | $125.69 | 2,027 |
| 09:41 AM | $125.79 | Down $ -0.03 | $125.89 | $125.79 | 1,185 |
| 09:40 AM | $125.82 | Down $ -0.04 | $125.92 | $125.64 | 4,337 |
| 09:39 AM | $125.86 | Down $ -0.04 | $126.04 | $125.85 | 3,370 |
| 09:38 AM | $125.90 | Down $ -0.09 | $126.04 | $125.87 | 4,131 |
| 09:37 AM | $125.99 | Down $ -0.16 | $126.15 | $125.93 | 4,343 |
| 09:36 AM | $126.15 | Up $0.01 | $126.22 | $126.15 | 2,107 |
| 09:35 AM | $126.15 | Down $ -0.03 | $126.15 | $126.01 | 2,663 |
| 09:34 AM | $126.17 | Up $0.20 | $126.24 | $125.98 | 2,487 |
| 09:33 AM | $125.98 | Down $ -0.28 | $126.31 | $125.97 | 7,534 |
| 09:32 AM | $126.26 | Up $0.08 | $126.31 | $126.07 | 5,871 |
| 09:31 AM | $126.18 | Up $0.28 | $126.18 | $125.90 | 5,212 |
| 09:30 AM | $125.90 | Up $0.67 | $125.95 | $125.45 | 8,371 |
| Previous close | $125.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-04-2025 | $124.80 | $124.45 | $125.03 | $123.68 | 2,417,832 |
| 25-04-2025 | $125.22 | $124.19 | $125.50 | $124.15 | 3,020,161 |
| 24-04-2025 | $121.97 | $120.61 | $122.06 | $120.39 | 2,414,352 |
| 23-04-2025 | $120.28 | $120.62 | $120.80 | $119.18 | 3,760,717 |
| 22-04-2025 | $113.75 | $114.98 | $115.74 | $112.63 | 7,759,670 |
| 21-04-2025 | $126.12 | $125.60 | $126.21 | $124.73 | 2,526,796 |
| 17-04-2025 | $128.92 | $129.56 | $130.50 | $128.82 | 2,465,367 |
| 16-04-2025 | $129.25 | $129.85 | $130.07 | $128.44 | 3,424,755 |
| 15-04-2025 | $128.64 | $129.79 | $129.84 | $128.54 | 3,543,626 |
| 14-04-2025 | $129.14 | $128.72 | $129.79 | $128.28 | 1,769,283 |
| 11-04-2025 | $128.26 | $127.23 | $129.32 | $127.02 | 1,687,263 |
| 10-04-2025 | $127.05 | $125.78 | $128.38 | $123.77 | 1,933,951 |
| 09-04-2025 | $128.43 | $120.63 | $128.93 | $120.38 | 3,534,747 |
| 08-04-2025 | $120.46 | $122.78 | $122.95 | $118.70 | 3,381,527 |
| 07-04-2025 | $117.32 | $115.48 | $118.87 | $114.54 | 3,627,395 |
| 04-04-2025 | $117.46 | $120.98 | $121.41 | $117.35 | 2,187,922 |
| 03-04-2025 | $130.23 | $132.59 | $132.97 | $129.94 | 1,964,672 |
| 02-04-2025 | $133.15 | $133.12 | $133.68 | $132.48 | 1,655,007 |
| 01-04-2025 | $132.85 | $132.51 | $133.03 | $131.86 | 2,129,359 |
| 31-03-2025 | $132.46 | $131.56 | $133.14 | $131.41 | 2,588,311 |
| 28-03-2025 | $131.72 | $132.52 | $132.73 | $131.64 | 2,158,687 |
| 27-03-2025 | $133.43 | $133.99 | $134.28 | $133.16 | 2,071,920 |
| 26-03-2025 | $134.33 | $134.76 | $134.87 | $134.06 | 2,064,132 |
| 25-03-2025 | $135.66 | $134.58 | $135.94 | $134.54 | 1,673,749 |
| 24-03-2025 | $134.69 | $133.67 | $134.89 | $133.49 | 2,332,439 |
| 21-03-2025 | $132.37 | $132.30 | $132.84 | $131.70 | 5,098,139 |
| 20-03-2025 | $134.47 | $134.36 | $134.61 | $133.89 | 2,288,412 |
| 19-03-2025 | $135.32 | $134.69 | $135.74 | $134.23 | 3,103,177 |
| 18-03-2025 | $132.69 | $132.36 | $133.27 | $132.24 | 2,010,644 |
| 17-03-2025 | $132.05 | $131.79 | $132.57 | $131.70 | 2,497,484 |
Graphs are not available, please refer to the detailed table