Quotes and Market Data
Find a quote
Royal Bank of Canada
118.58 Up 0.00 (0.00 %)
Delayed : 2025/04/28 20:00:00
- Previous close $118.58
- Opening $117.80
- Price Ask $115.00
- Price Bid $115.00
- Size Bid 1
- Size Ask 1
- Today High $118.68
- Today Low $117.68
- 52 Weeks High $128.05
- 52 Weeks Low $96.52
- Volume 1,006,227
Fundamentals
- P/E Ratio : 13.40
- Earnings/Share : 3.86
- Dividends/Share : $1.07
- Current Div. Yield : 3.60
- Market Cap (M) : 166,668.35
- 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 | $118.58 | Down $ -0.01 | $118.60 | $118.53 | 51,609 |
| 03:59 PM | $118.59 | Up $0.02 | $118.61 | $118.54 | 11,774 |
| 03:58 PM | $118.57 | Up $0.00 | $118.58 | $118.55 | 5,068 |
| 03:57 PM | $118.57 | Up $0.06 | $118.58 | $118.54 | 5,962 |
| 03:56 PM | $118.51 | Up $0.05 | $118.56 | $118.50 | 8,865 |
| 03:55 PM | $118.47 | Down $ -0.02 | $118.52 | $118.44 | 7,810 |
| 03:54 PM | $118.49 | Up $0.06 | $118.49 | $118.42 | 5,346 |
| 03:53 PM | $118.43 | Down $ -0.01 | $118.44 | $118.40 | 3,093 |
| 03:52 PM | $118.44 | Up $0.04 | $118.44 | $118.41 | 3,948 |
| 03:51 PM | $118.40 | Down $ -0.05 | $118.47 | $118.40 | 5,749 |
| 03:50 PM | $118.45 | Up $0.02 | $118.48 | $118.42 | 5,909 |
| 03:49 PM | $118.43 | Up $0.01 | $118.44 | $118.42 | 1,492 |
| 03:48 PM | $118.42 | Down $ -0.03 | $118.44 | $118.41 | 771 |
| 03:47 PM | $118.45 | Up $0.01 | $118.46 | $118.43 | 1,237 |
| 03:46 PM | $118.44 | Down $ -0.07 | $118.50 | $118.44 | 1,465 |
| 03:45 PM | $118.51 | Down $ -0.01 | $118.53 | $118.51 | 525 |
| 03:43 PM | $118.52 | Up $0.06 | $118.52 | $118.48 | 1,076 |
| 03:43 PM | $118.52 | Up $0.00 | $118.52 | $118.48 | 0 |
| 03:40 PM | $118.46 | Up $0.02 | $118.46 | $118.42 | 900 |
| 03:40 PM | $118.46 | Up $0.00 | $118.46 | $118.42 | 0 |
| 03:40 PM | $118.46 | Up $0.00 | $118.46 | $118.42 | 0 |
| 03:39 PM | $118.44 | Down $ -0.03 | $118.45 | $118.44 | 1,404 |
| 03:38 PM | $118.47 | Up $0.01 | $118.47 | $118.47 | 100 |
| 03:37 PM | $118.46 | Up $0.00 | $118.46 | $118.46 | 100 |
| 03:36 PM | $118.46 | Up $0.02 | $118.51 | $118.46 | 1,307 |
| 03:35 PM | $118.44 | Down $ -0.03 | $118.46 | $118.40 | 1,030 |
| 03:33 PM | $118.47 | Up $0.05 | $118.47 | $118.44 | 622 |
| 03:33 PM | $118.47 | Up $0.00 | $118.47 | $118.44 | 0 |
| 03:32 PM | $118.42 | Down $ -0.01 | $118.44 | $118.41 | 1,905 |
| 03:31 PM | $118.43 | Down $ -0.07 | $118.51 | $118.40 | 4,388 |
| 03:30 PM | $118.50 | Down $ -0.01 | $118.53 | $118.48 | 4,293 |
| 03:29 PM | $118.51 | Down $ -0.02 | $118.52 | $118.49 | 941 |
| 03:27 PM | $118.53 | Down $ -0.02 | $118.54 | $118.53 | 400 |
| 03:27 PM | $118.53 | Up $0.00 | $118.54 | $118.53 | 0 |
| 03:26 PM | $118.55 | Up $0.04 | $118.56 | $118.54 | 300 |
| 03:25 PM | $118.51 | Down $ -0.03 | $118.51 | $118.51 | 125 |
| 03:24 PM | $118.54 | Down $ -0.02 | $118.56 | $118.52 | 801 |
| 03:23 PM | $118.56 | Up $0.08 | $118.56 | $118.53 | 353 |
| 03:21 PM | $118.48 | Down $ -0.01 | $118.49 | $118.48 | 355 |
| 03:21 PM | $118.48 | Up $0.00 | $118.49 | $118.48 | 0 |
| 03:20 PM | $118.49 | Down $ -0.01 | $118.49 | $118.47 | 334 |
| 03:19 PM | $118.50 | Up $0.04 | $118.51 | $118.48 | 1,072 |
| 03:18 PM | $118.46 | Down $ -0.01 | $118.47 | $118.45 | 1,075 |
| 03:17 PM | $118.47 | Up $0.04 | $118.47 | $118.46 | 220 |
| 03:16 PM | $118.43 | Down $ -0.02 | $118.43 | $118.43 | 174 |
| 03:15 PM | $118.45 | Up $0.03 | $118.45 | $118.44 | 200 |
| 03:14 PM | $118.42 | Down $0.00 | $118.43 | $118.42 | 408 |
| 03:13 PM | $118.43 | Down $ -0.04 | $118.45 | $118.39 | 2,163 |
| 03:12 PM | $118.46 | Up $0.01 | $118.48 | $118.46 | 316 |
| 03:11 PM | $118.45 | Down $ -0.03 | $118.46 | $118.43 | 1,177 |
| 03:10 PM | $118.48 | Down $ -0.04 | $118.49 | $118.48 | 383 |
| 03:09 PM | $118.52 | Up $0.02 | $118.52 | $118.52 | 293 |
| 03:08 PM | $118.50 | Up $0.07 | $118.50 | $118.47 | 400 |
| 03:07 PM | $118.43 | Up $0.05 | $118.44 | $118.43 | 400 |
| 03:05 PM | $118.38 | Up $0.00 | $118.39 | $118.38 | 500 |
| 03:05 PM | $118.38 | Up $0.00 | $118.39 | $118.38 | 0 |
| 03:04 PM | $118.38 | Up $0.01 | $118.38 | $118.38 | 100 |
| 03:03 PM | $118.37 | Down $ -0.03 | $118.37 | $118.36 | 385 |
| 03:02 PM | $118.39 | Up $0.09 | $118.39 | $118.32 | 580 |
| 03:01 PM | $118.30 | Up $0.02 | $118.30 | $118.29 | 200 |
| 03:00 PM | $118.28 | Up $0.01 | $118.30 | $118.28 | 600 |
| 02:59 PM | $118.27 | Down $ -0.02 | $118.27 | $118.26 | 300 |
| 02:58 PM | $118.29 | Up $0.00 | $118.29 | $118.29 | 103 |
| 02:57 PM | $118.29 | Down $ -0.02 | $118.29 | $118.29 | 100 |
| 02:56 PM | $118.31 | Up $0.01 | $118.31 | $118.29 | 600 |
| 02:55 PM | $118.30 | Down $ -0.06 | $118.35 | $118.30 | 732 |
| 02:54 PM | $118.36 | Up $0.03 | $118.36 | $118.36 | 100 |
| 02:53 PM | $118.33 | Down $ -0.02 | $118.33 | $118.33 | 100 |
| 02:52 PM | $118.35 | Up $0.03 | $118.35 | $118.35 | 257 |
| 02:51 PM | $118.32 | Down $ -0.03 | $118.33 | $118.32 | 575 |
| 02:50 PM | $118.35 | Up $0.01 | $118.36 | $118.34 | 1,300 |
| 02:49 PM | $118.34 | Up $0.02 | $118.34 | $118.34 | 296 |
| 02:48 PM | $118.32 | Up $0.03 | $118.37 | $118.32 | 2,070 |
| 02:47 PM | $118.29 | Down $ -0.02 | $118.31 | $118.26 | 4,470 |
| 02:46 PM | $118.31 | Up $0.03 | $118.32 | $118.29 | 600 |
| 02:45 PM | $118.28 | Up $0.02 | $118.28 | $118.26 | 771 |
| 02:44 PM | $118.27 | Down $ -0.05 | $118.28 | $118.27 | 305 |
| 02:43 PM | $118.31 | Down $ -0.02 | $118.31 | $118.31 | 100 |
| 02:41 PM | $118.33 | Up $0.01 | $118.33 | $118.30 | 785 |
| 02:41 PM | $118.33 | Up $0.00 | $118.33 | $118.30 | 0 |
| 02:39 PM | $118.32 | Down $ -0.02 | $118.32 | $118.32 | 100 |
| 02:39 PM | $118.32 | Up $0.00 | $118.32 | $118.32 | 0 |
| 02:38 PM | $118.34 | Up $0.00 | $118.34 | $118.34 | 341 |
| 02:37 PM | $118.33 | Up $0.03 | $118.33 | $118.33 | 430 |
| 02:36 PM | $118.30 | Up $0.02 | $118.32 | $118.30 | 300 |
| 02:35 PM | $118.28 | Down $ -0.01 | $118.30 | $118.28 | 350 |
| 02:34 PM | $118.29 | Down $ -0.01 | $118.29 | $118.25 | 1,911 |
| 02:33 PM | $118.30 | Up $0.02 | $118.31 | $118.30 | 1,006 |
| 02:32 PM | $118.28 | Down $ -0.02 | $118.30 | $118.28 | 300 |
| 02:31 PM | $118.30 | Up $0.00 | $118.30 | $118.28 | 1,215 |
| 02:30 PM | $118.30 | Up $0.00 | $118.30 | $118.30 | 100 |
| 02:29 PM | $118.30 | Down $ -0.02 | $118.30 | $118.30 | 309 |
| 02:28 PM | $118.32 | Down $ -0.02 | $118.37 | $118.29 | 1,793 |
| 02:27 PM | $118.34 | Up $0.08 | $118.35 | $118.28 | 478 |
| 02:25 PM | $118.26 | Down $ -0.02 | $118.28 | $118.26 | 300 |
| 02:25 PM | $118.26 | Up $0.00 | $118.28 | $118.26 | 0 |
| 02:24 PM | $118.28 | Up $0.04 | $118.29 | $118.28 | 502 |
| 02:22 PM | $118.24 | Up $0.01 | $118.24 | $118.24 | 100 |
| 02:22 PM | $118.24 | Up $0.00 | $118.24 | $118.24 | 0 |
| 02:21 PM | $118.23 | Up $0.00 | $118.24 | $118.21 | 916 |
| 02:20 PM | $118.23 | Up $0.01 | $118.23 | $118.23 | 406 |
| 02:19 PM | $118.22 | Down $ -0.03 | $118.27 | $118.22 | 600 |
| 02:18 PM | $118.25 | Down $ -0.01 | $118.25 | $118.25 | 100 |
| 02:17 PM | $118.26 | Down $ -0.03 | $118.26 | $118.26 | 190 |
| 02:16 PM | $118.29 | Down $ -0.05 | $118.33 | $118.29 | 1,611 |
| 02:15 PM | $118.34 | Down $ -0.01 | $118.36 | $118.34 | 928 |
| 02:14 PM | $118.35 | Down $ -0.02 | $118.36 | $118.35 | 800 |
| 02:12 PM | $118.37 | Down $ -0.02 | $118.37 | $118.37 | 136 |
| 02:12 PM | $118.37 | Up $0.00 | $118.37 | $118.37 | 0 |
| 02:11 PM | $118.39 | Up $0.05 | $118.39 | $118.38 | 350 |
| 02:10 PM | $118.35 | Down $ -0.03 | $118.35 | $118.34 | 200 |
| 02:09 PM | $118.38 | Up $0.04 | $118.38 | $118.33 | 1,656 |
| 02:08 PM | $118.34 | Up $0.02 | $118.34 | $118.33 | 250 |
| 02:06 PM | $118.32 | Up $0.02 | $118.32 | $118.30 | 425 |
| 02:06 PM | $118.32 | Up $0.00 | $118.32 | $118.30 | 0 |
| 02:05 PM | $118.30 | Up $0.04 | $118.30 | $118.29 | 300 |
| 02:04 PM | $118.26 | Down $ -0.01 | $118.28 | $118.26 | 446 |
| 02:03 PM | $118.27 | Up $0.00 | $118.27 | $118.27 | 100 |
| 02:02 PM | $118.27 | Up $0.07 | $118.27 | $118.26 | 400 |
| 02:00 PM | $118.20 | Down $ -0.02 | $118.22 | $118.19 | 496 |
| 02:00 PM | $118.20 | Up $0.00 | $118.22 | $118.19 | 0 |
| 01:59 PM | $118.22 | Up $0.00 | $118.22 | $118.21 | 400 |
| 01:58 PM | $118.22 | Up $0.09 | $118.22 | $118.16 | 2,808 |
| 01:57 PM | $118.13 | Down $ -0.03 | $118.13 | $118.13 | 200 |
| 01:56 PM | $118.16 | Up $0.00 | $118.16 | $118.16 | 1,166 |
| 01:53 PM | $118.16 | Up $0.08 | $118.16 | $118.11 | 500 |
| 01:53 PM | $118.16 | Up $0.00 | $118.16 | $118.11 | 0 |
| 01:53 PM | $118.16 | Up $0.00 | $118.16 | $118.11 | 0 |
| 01:52 PM | $118.08 | Down $ -0.01 | $118.10 | $118.08 | 324 |
| 01:51 PM | $118.09 | Up $0.01 | $118.09 | $118.09 | 100 |
| 01:50 PM | $118.08 | Up $0.01 | $118.10 | $118.08 | 500 |
| 01:49 PM | $118.07 | Up $0.01 | $118.07 | $118.07 | 636 |
| 01:47 PM | $118.06 | Down $ -0.01 | $118.12 | $118.06 | 400 |
| 01:47 PM | $118.06 | Up $0.00 | $118.12 | $118.06 | 0 |
| 01:46 PM | $118.07 | Up $0.05 | $118.07 | $117.99 | 400 |
| 01:45 PM | $118.01 | Down $ -0.04 | $118.06 | $118.01 | 400 |
| 01:44 PM | $118.05 | Up $0.04 | $118.05 | $118.05 | 100 |
| 01:43 PM | $118.01 | Up $0.02 | $118.06 | $118.01 | 600 |
| 01:42 PM | $117.99 | Up $0.01 | $118.04 | $117.99 | 476 |
| 01:41 PM | $117.98 | Up $0.00 | $118.03 | $117.98 | 517 |
| 01:40 PM | $117.98 | Up $0.01 | $117.99 | $117.98 | 200 |
| 01:39 PM | $117.97 | Down $ -0.01 | $117.99 | $117.97 | 653 |
| 01:38 PM | $117.98 | Up $0.00 | $117.98 | $117.95 | 500 |
| 01:37 PM | $117.98 | Down $ -0.01 | $117.99 | $117.95 | 304 |
| 01:35 PM | $117.99 | Up $0.00 | $117.99 | $117.99 | 300 |
| 01:35 PM | $117.99 | Up $0.00 | $117.99 | $117.99 | 0 |
| 01:34 PM | $117.99 | Up $0.04 | $117.99 | $117.99 | 100 |
| 01:31 PM | $117.95 | Down $ -0.02 | $117.95 | $117.94 | 401 |
| 01:31 PM | $117.95 | Up $0.00 | $117.95 | $117.94 | 0 |
| 01:31 PM | $117.95 | Up $0.00 | $117.95 | $117.94 | 0 |
| 01:30 PM | $117.97 | Up $0.01 | $117.99 | $117.94 | 1,131 |
| 01:29 PM | $117.96 | Down $ -0.07 | $117.99 | $117.96 | 1,200 |
| 01:27 PM | $118.03 | Up $0.07 | $118.06 | $118.03 | 910 |
| 01:27 PM | $118.03 | Up $0.00 | $118.06 | $118.03 | 0 |
| 01:23 PM | $117.96 | Up $0.00 | $117.96 | $117.93 | 365 |
| 01:23 PM | $117.96 | Up $0.00 | $117.96 | $117.93 | 0 |
| 01:23 PM | $117.96 | Up $0.00 | $117.96 | $117.93 | 0 |
| 01:23 PM | $117.96 | Up $0.00 | $117.96 | $117.93 | 0 |
| 01:22 PM | $117.96 | Up $0.03 | $117.96 | $117.96 | 422 |
| 01:21 PM | $117.93 | Down $ -0.01 | $117.95 | $117.90 | 600 |
| 01:19 PM | $117.94 | Down $ -0.01 | $117.94 | $117.94 | 100 |
| 01:19 PM | $117.94 | Up $0.00 | $117.94 | $117.94 | 0 |
| 01:18 PM | $117.95 | Down $ -0.01 | $117.95 | $117.95 | 100 |
| 01:16 PM | $117.96 | Up $0.00 | $118.00 | $117.96 | 554 |
| 01:16 PM | $117.96 | Up $0.00 | $118.00 | $117.96 | 0 |
| 01:15 PM | $117.96 | Up $0.02 | $117.96 | $117.96 | 200 |
| 01:14 PM | $117.94 | Up $0.01 | $117.95 | $117.94 | 329 |
| 01:11 PM | $117.93 | Down $ -0.01 | $117.93 | $117.90 | 1,046 |
| 01:11 PM | $117.93 | Up $0.00 | $117.93 | $117.90 | 0 |
| 01:11 PM | $117.93 | Up $0.00 | $117.93 | $117.90 | 0 |
| 01:10 PM | $117.94 | Down $ -0.05 | $117.97 | $117.94 | 572 |
| 01:09 PM | $117.99 | Down $ -0.01 | $118.01 | $117.99 | 536 |
| 01:08 PM | $118.00 | Down $ -0.02 | $118.00 | $118.00 | 100 |
| 01:07 PM | $118.02 | Up $0.02 | $118.02 | $118.02 | 300 |
| 01:05 PM | $118.00 | Down $ -0.05 | $118.00 | $117.99 | 400 |
| 01:05 PM | $118.00 | Up $0.00 | $118.00 | $117.99 | 0 |
| 01:04 PM | $118.05 | Up $0.02 | $118.05 | $118.05 | 125 |
| 01:03 PM | $118.04 | Up $0.05 | $118.04 | $117.99 | 446 |
| 01:02 PM | $117.98 | Down $ -0.05 | $118.03 | $117.98 | 567 |
| 01:01 PM | $118.03 | Down $ -0.03 | $118.05 | $118.03 | 205 |
| 01:00 PM | $118.06 | Up $0.00 | $118.08 | $118.04 | 1,717 |
| 12:58 PM | $118.06 | Up $0.04 | $118.06 | $118.06 | 200 |
| 12:58 PM | $118.06 | Up $0.00 | $118.06 | $118.06 | 0 |
| 12:57 PM | $118.02 | Down $0.00 | $118.03 | $118.02 | 410 |
| 12:56 PM | $118.02 | Down $ -0.03 | $118.02 | $118.02 | 157 |
| 12:55 PM | $118.05 | Down $ -0.05 | $118.06 | $118.05 | 300 |
| 12:54 PM | $118.10 | Up $0.07 | $118.10 | $118.10 | 400 |
| 12:53 PM | $118.03 | Down $ -0.06 | $118.06 | $118.03 | 1,381 |
| 12:51 PM | $118.09 | Down $ -0.01 | $118.09 | $118.06 | 200 |
| 12:51 PM | $118.09 | Up $0.00 | $118.09 | $118.06 | 0 |
| 12:50 PM | $118.10 | Up $0.07 | $118.10 | $118.06 | 3,187 |
| 12:49 PM | $118.03 | Down $ -0.02 | $118.04 | $118.03 | 300 |
| 12:48 PM | $118.05 | Up $0.00 | $118.07 | $118.02 | 874 |
| 12:47 PM | $118.05 | Up $0.04 | $118.05 | $118.03 | 200 |
| 12:46 PM | $118.01 | Down $ -0.02 | $118.03 | $118.01 | 608 |
| 12:44 PM | $118.03 | Down $ -0.02 | $118.06 | $118.03 | 1,100 |
| 12:44 PM | $118.03 | Up $0.00 | $118.06 | $118.03 | 0 |
| 12:43 PM | $118.05 | Up $0.08 | $118.05 | $117.97 | 500 |
| 12:42 PM | $117.97 | Up $0.00 | $117.97 | $117.97 | 100 |
| 12:41 PM | $117.97 | Down $ -0.01 | $117.98 | $117.97 | 496 |
| 12:40 PM | $117.98 | Down $0.00 | $117.98 | $117.98 | 288 |
| 12:39 PM | $117.98 | Up $0.00 | $118.02 | $117.98 | 1,107 |
| 12:38 PM | $117.98 | Up $0.00 | $117.98 | $117.98 | 206 |
| 12:37 PM | $117.98 | Down $ -0.02 | $117.98 | $117.95 | 1,607 |
| 12:36 PM | $118.00 | Down $0.00 | $118.00 | $117.99 | 1,100 |
| 12:35 PM | $118.00 | Up $0.03 | $118.00 | $117.97 | 753 |
| 12:34 PM | $117.97 | Up $0.01 | $117.97 | $117.95 | 400 |
| 12:33 PM | $117.96 | Down $ -0.04 | $117.99 | $117.96 | 840 |
| 12:31 PM | $118.00 | Down $ -0.03 | $118.00 | $118.00 | 300 |
| 12:31 PM | $118.00 | Up $0.00 | $118.00 | $118.00 | 0 |
| 12:30 PM | $118.03 | Up $0.08 | $118.03 | $117.96 | 310 |
| 12:29 PM | $117.95 | Down $ -0.03 | $117.96 | $117.95 | 200 |
| 12:28 PM | $117.98 | Up $0.02 | $117.98 | $117.92 | 1,574 |
| 12:27 PM | $117.96 | Up $0.01 | $117.96 | $117.93 | 1,234 |
| 12:26 PM | $117.95 | Down $ -0.03 | $117.97 | $117.95 | 400 |
| 12:25 PM | $117.98 | Down $ -0.04 | $118.00 | $117.94 | 1,930 |
| 12:24 PM | $118.02 | Down $ -0.02 | $118.04 | $118.02 | 3,000 |
| 12:23 PM | $118.04 | Up $0.02 | $118.04 | $117.99 | 300 |
| 12:22 PM | $118.02 | Down $ -0.08 | $118.03 | $118.02 | 292 |
| 12:20 PM | $118.10 | Up $0.03 | $118.10 | $118.10 | 100 |
| 12:20 PM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 12:19 PM | $118.07 | Up $0.01 | $118.07 | $118.04 | 1,800 |
| 12:18 PM | $118.06 | Up $0.01 | $118.08 | $118.05 | 600 |
| 12:17 PM | $118.05 | Down $ -0.01 | $118.05 | $118.04 | 400 |
| 12:15 PM | $118.06 | Up $0.05 | $118.06 | $118.03 | 1,155 |
| 12:15 PM | $118.06 | Up $0.00 | $118.06 | $118.03 | 0 |
| 12:14 PM | $118.01 | Down $ -0.04 | $118.03 | $118.01 | 500 |
| 12:13 PM | $118.05 | Up $0.03 | $118.05 | $118.01 | 4,805 |
| 12:12 PM | $118.02 | Down $ -0.02 | $118.03 | $118.02 | 300 |
| 12:11 PM | $118.04 | Down $ -0.02 | $118.04 | $118.00 | 634 |
| 12:10 PM | $118.06 | Up $0.01 | $118.06 | $118.06 | 100 |
| 12:09 PM | $118.05 | Up $0.01 | $118.05 | $118.04 | 500 |
| 12:08 PM | $118.04 | Up $0.05 | $118.04 | $118.01 | 200 |
| 12:07 PM | $117.99 | Up $0.07 | $117.99 | $117.92 | 665 |
| 12:06 PM | $117.92 | Down $ -0.04 | $117.92 | $117.92 | 100 |
| 12:03 PM | $117.96 | Down $ -0.09 | $117.98 | $117.96 | 483 |
| 12:03 PM | $117.96 | Up $0.00 | $117.98 | $117.96 | 0 |
| 12:03 PM | $117.96 | Up $0.00 | $117.98 | $117.96 | 0 |
| 12:02 PM | $118.05 | Down $ -0.09 | $118.05 | $118.05 | 100 |
| 12:01 PM | $118.14 | Down $ -0.06 | $118.14 | $118.14 | 200 |
| 12:00 PM | $118.20 | Down $ -0.02 | $118.20 | $118.16 | 722 |
| 11:59 AM | $118.22 | Down $ -0.01 | $118.22 | $118.22 | 100 |
| 11:58 AM | $118.23 | Up $0.00 | $118.23 | $118.22 | 200 |
| 11:56 AM | $118.23 | Down $ -0.04 | $118.23 | $118.23 | 100 |
| 11:56 AM | $118.23 | Up $0.00 | $118.23 | $118.23 | 0 |
| 11:55 AM | $118.27 | Up $0.08 | $118.27 | $118.24 | 300 |
| 11:54 AM | $118.19 | Down $ -0.12 | $118.28 | $118.19 | 1,467 |
| 11:53 AM | $118.31 | Up $0.01 | $118.31 | $118.31 | 100 |
| 11:52 AM | $118.30 | Up $0.02 | $118.30 | $118.30 | 100 |
| 11:51 AM | $118.28 | Up $0.01 | $118.30 | $118.24 | 500 |
| 11:50 AM | $118.27 | Up $0.01 | $118.28 | $118.24 | 690 |
| 11:49 AM | $118.26 | Down $ -0.02 | $118.31 | $118.26 | 332 |
| 11:48 AM | $118.28 | Down $ -0.01 | $118.28 | $118.28 | 134 |
| 11:47 AM | $118.29 | Up $0.01 | $118.29 | $118.29 | 200 |
| 11:46 AM | $118.28 | Down $ -0.03 | $118.28 | $118.28 | 280 |
| 11:45 AM | $118.31 | Up $0.03 | $118.31 | $118.31 | 169 |
| 11:44 AM | $118.28 | Down $ -0.10 | $118.28 | $118.28 | 100 |
| 11:42 AM | $118.38 | Down $ -0.01 | $118.38 | $118.38 | 420 |
| 11:42 AM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 11:41 AM | $118.39 | Up $0.00 | $118.43 | $118.35 | 1,834 |
| 11:39 AM | $118.39 | Up $0.00 | $118.42 | $118.38 | 800 |
| 11:39 AM | $118.39 | Up $0.00 | $118.42 | $118.38 | 0 |
| 11:38 AM | $118.39 | Up $0.05 | $118.39 | $118.38 | 200 |
| 11:37 AM | $118.34 | Up $0.04 | $118.36 | $118.32 | 400 |
| 11:36 AM | $118.30 | Up $0.10 | $118.30 | $118.24 | 300 |
| 11:35 AM | $118.20 | Up $0.06 | $118.23 | $118.19 | 4,106 |
| 11:34 AM | $118.14 | Up $0.01 | $118.19 | $118.11 | 1,895 |
| 11:32 AM | $118.13 | Up $0.06 | $118.16 | $118.08 | 900 |
| 11:32 AM | $118.13 | Up $0.00 | $118.16 | $118.08 | 0 |
| 11:31 AM | $118.07 | Up $0.02 | $118.07 | $118.03 | 201 |
| 11:30 AM | $118.05 | Down $ -0.05 | $118.09 | $118.05 | 500 |
| 11:29 AM | $118.10 | Up $0.00 | $118.13 | $118.09 | 3,200 |
| 11:28 AM | $118.10 | Up $0.02 | $118.11 | $118.07 | 1,000 |
| 11:27 AM | $118.08 | Down $ -0.02 | $118.12 | $118.08 | 1,265 |
| 11:26 AM | $118.10 | Down $ -0.03 | $118.20 | $118.10 | 2,560 |
| 11:25 AM | $118.13 | Down $ -0.07 | $118.16 | $118.13 | 2,646 |
| 11:24 AM | $118.20 | Down $ -0.07 | $118.21 | $118.20 | 500 |
| 11:23 AM | $118.27 | Down $ -0.01 | $118.27 | $118.25 | 600 |
| 11:22 AM | $118.28 | Down $ -0.04 | $118.33 | $118.28 | 500 |
| 11:21 AM | $118.32 | Down $ -0.11 | $118.40 | $118.29 | 1,596 |
| 11:20 AM | $118.43 | Down $ -0.01 | $118.48 | $118.43 | 1,528 |
| 11:19 AM | $118.44 | Down $ -0.02 | $118.46 | $118.44 | 250 |
| 11:18 AM | $118.46 | Up $0.02 | $118.46 | $118.42 | 900 |
| 11:17 AM | $118.44 | Up $0.02 | $118.44 | $118.44 | 500 |
| 11:16 AM | $118.42 | Down $ -0.03 | $118.44 | $118.42 | 303 |
| 11:15 AM | $118.45 | Up $0.01 | $118.45 | $118.43 | 257 |
| 11:14 AM | $118.44 | Down $ -0.03 | $118.48 | $118.44 | 503 |
| 11:13 AM | $118.47 | Up $0.02 | $118.48 | $118.43 | 1,207 |
| 11:12 AM | $118.45 | Up $0.02 | $118.45 | $118.40 | 697 |
| 11:11 AM | $118.43 | Up $0.03 | $118.43 | $118.38 | 650 |
| 11:10 AM | $118.40 | Down $ -0.05 | $118.44 | $118.40 | 337 |
| 11:09 AM | $118.45 | Up $0.03 | $118.46 | $118.44 | 736 |
| 11:08 AM | $118.43 | Down $ -0.01 | $118.45 | $118.43 | 1,200 |
| 11:07 AM | $118.44 | Up $0.01 | $118.44 | $118.44 | 100 |
| 11:06 AM | $118.43 | Down $ -0.08 | $118.53 | $118.43 | 800 |
| 11:05 AM | $118.50 | Up $0.02 | $118.50 | $118.50 | 241 |
| 11:04 AM | $118.48 | Up $0.02 | $118.48 | $118.45 | 250 |
| 11:03 AM | $118.46 | Up $0.06 | $118.46 | $118.40 | 963 |
| 11:02 AM | $118.40 | Down $ -0.09 | $118.50 | $118.40 | 847 |
| 11:01 AM | $118.49 | Up $0.01 | $118.49 | $118.46 | 500 |
| 11:00 AM | $118.48 | Up $0.04 | $118.52 | $118.48 | 300 |
| 10:59 AM | $118.45 | Up $0.01 | $118.45 | $118.45 | 100 |
| 10:58 AM | $118.44 | Down $ -0.03 | $118.51 | $118.44 | 300 |
| 10:57 AM | $118.46 | Down $ -0.04 | $118.51 | $118.46 | 725 |
| 10:56 AM | $118.50 | Down $ -0.01 | $118.51 | $118.45 | 1,129 |
| 10:55 AM | $118.51 | Down $ -0.02 | $118.56 | $118.50 | 889 |
| 10:54 AM | $118.53 | Down $ -0.03 | $118.56 | $118.53 | 1,141 |
| 10:53 AM | $118.56 | Down $ -0.08 | $118.58 | $118.56 | 1,275 |
| 10:52 AM | $118.64 | Up $0.01 | $118.64 | $118.62 | 412 |
| 10:51 AM | $118.63 | Up $0.10 | $118.63 | $118.46 | 4,294 |
| 10:50 AM | $118.53 | Up $0.00 | $118.53 | $118.53 | 100 |
| 10:49 AM | $118.53 | Down $ -0.05 | $118.55 | $118.49 | 1,141 |
| 10:48 AM | $118.58 | Up $0.06 | $118.59 | $118.58 | 347 |
| 10:47 AM | $118.52 | Down $ -0.08 | $118.57 | $118.52 | 300 |
| 10:46 AM | $118.60 | Up $0.06 | $118.60 | $118.56 | 400 |
| 10:45 AM | $118.53 | Down $ -0.03 | $118.54 | $118.52 | 550 |
| 10:44 AM | $118.56 | Up $0.00 | $118.56 | $118.56 | 300 |
| 10:43 AM | $118.56 | Up $0.07 | $118.56 | $118.47 | 600 |
| 10:42 AM | $118.49 | Up $0.08 | $118.51 | $118.43 | 1,450 |
| 10:41 AM | $118.41 | Down $ -0.16 | $118.57 | $118.37 | 1,700 |
| 10:40 AM | $118.57 | Down $ -0.05 | $118.66 | $118.54 | 3,600 |
| 10:39 AM | $118.62 | Down $ -0.07 | $118.65 | $118.60 | 2,936 |
| 10:38 AM | $118.68 | Up $0.06 | $118.68 | $118.64 | 1,540 |
| 10:37 AM | $118.62 | Up $0.02 | $118.64 | $118.60 | 838 |
| 10:36 AM | $118.61 | Up $0.16 | $118.61 | $118.53 | 600 |
| 10:35 AM | $118.45 | Up $0.02 | $118.45 | $118.41 | 500 |
| 10:34 AM | $118.43 | Up $0.07 | $118.43 | $118.43 | 200 |
| 10:33 AM | $118.36 | Down $ -0.03 | $118.36 | $118.36 | 925 |
| 10:32 AM | $118.39 | Up $0.11 | $118.39 | $118.28 | 461 |
| 10:31 AM | $118.28 | Down $ -0.11 | $118.37 | $118.28 | 849 |
| 10:30 AM | $118.39 | Up $0.04 | $118.39 | $118.36 | 300 |
| 10:29 AM | $118.35 | Down $ -0.03 | $118.39 | $118.35 | 623 |
| 10:28 AM | $118.38 | Down $ -0.08 | $118.39 | $118.38 | 300 |
| 10:26 AM | $118.46 | Up $0.07 | $118.46 | $118.40 | 2,746 |
| 10:26 AM | $118.46 | Up $0.00 | $118.46 | $118.40 | 0 |
| 10:25 AM | $118.39 | Down $ -0.05 | $118.42 | $118.37 | 1,264 |
| 10:24 AM | $118.44 | Up $0.08 | $118.44 | $118.41 | 400 |
| 10:23 AM | $118.36 | Down $ -0.01 | $118.36 | $118.33 | 794 |
| 10:22 AM | $118.37 | Up $0.04 | $118.37 | $118.37 | 100 |
| 10:20 AM | $118.33 | Up $0.05 | $118.33 | $118.28 | 200 |
| 10:20 AM | $118.33 | Up $0.00 | $118.33 | $118.28 | 0 |
| 10:19 AM | $118.28 | Up $0.03 | $118.28 | $118.28 | 296 |
| 10:18 AM | $118.25 | Down $ -0.03 | $118.29 | $118.23 | 1,600 |
| 10:17 AM | $118.28 | Down $ -0.06 | $118.36 | $118.28 | 720 |
| 10:16 AM | $118.34 | Up $0.06 | $118.38 | $118.34 | 400 |
| 10:14 AM | $118.29 | Down $ -0.02 | $118.29 | $118.29 | 100 |
| 10:14 AM | $118.29 | Up $0.00 | $118.29 | $118.29 | 0 |
| 10:13 AM | $118.30 | Down $ -0.01 | $118.30 | $118.29 | 200 |
| 10:12 AM | $118.31 | Up $0.09 | $118.31 | $118.30 | 237 |
| 10:11 AM | $118.23 | Up $0.05 | $118.27 | $118.23 | 559 |
| 10:10 AM | $118.17 | Down $ -0.09 | $118.22 | $118.17 | 600 |
| 10:08 AM | $118.26 | Down $ -0.05 | $118.28 | $118.26 | 400 |
| 10:08 AM | $118.26 | Up $0.00 | $118.28 | $118.26 | 0 |
| 10:07 AM | $118.31 | Up $0.00 | $118.37 | $118.30 | 1,176 |
| 10:06 AM | $118.31 | Up $0.00 | $118.31 | $118.29 | 1,000 |
| 10:05 AM | $118.31 | Up $0.14 | $118.32 | $118.28 | 600 |
| 10:04 AM | $118.17 | Up $0.05 | $118.17 | $118.15 | 200 |
| 10:03 AM | $118.12 | Up $0.04 | $118.13 | $118.12 | 200 |
| 10:02 AM | $118.08 | Up $0.02 | $118.11 | $118.02 | 2,032 |
| 10:01 AM | $118.06 | Down $0.00 | $118.13 | $118.06 | 900 |
| 10:00 AM | $118.06 | Down $ -0.05 | $118.12 | $118.06 | 900 |
| 09:59 AM | $118.11 | Down $ -0.07 | $118.17 | $118.07 | 1,508 |
| 09:58 AM | $118.18 | Up $0.02 | $118.24 | $118.18 | 850 |
| 09:57 AM | $118.16 | Down $ -0.03 | $118.21 | $118.16 | 200 |
| 09:56 AM | $118.19 | Down $ -0.11 | $118.31 | $118.19 | 1,000 |
| 09:55 AM | $118.30 | Up $0.03 | $118.32 | $118.26 | 1,000 |
| 09:54 AM | $118.27 | Down $ -0.10 | $118.39 | $118.25 | 2,465 |
| 09:53 AM | $118.37 | Down $ -0.19 | $118.53 | $118.37 | 2,512 |
| 09:52 AM | $118.56 | Up $0.08 | $118.56 | $118.49 | 500 |
| 09:51 AM | $118.48 | Down $ -0.01 | $118.56 | $118.48 | 925 |
| 09:50 AM | $118.49 | Down $ -0.02 | $118.49 | $118.46 | 700 |
| 09:49 AM | $118.51 | Down $ -0.06 | $118.51 | $118.37 | 1,050 |
| 09:48 AM | $118.57 | Up $0.01 | $118.57 | $118.53 | 1,100 |
| 09:47 AM | $118.56 | Down $ -0.03 | $118.62 | $118.56 | 1,100 |
| 09:46 AM | $118.59 | Up $0.05 | $118.60 | $118.54 | 1,100 |
| 09:45 AM | $118.54 | Up $0.00 | $118.58 | $118.53 | 2,067 |
| 09:44 AM | $118.54 | Down $ -0.07 | $118.63 | $118.54 | 1,226 |
| 09:43 AM | $118.61 | Down $ -0.01 | $118.62 | $118.56 | 400 |
| 09:42 AM | $118.62 | Up $0.17 | $118.64 | $118.47 | 1,295 |
| 09:41 AM | $118.45 | Up $0.05 | $118.47 | $118.45 | 3,249 |
| 09:40 AM | $118.40 | Up $0.01 | $118.42 | $118.35 | 1,342 |
| 09:39 AM | $118.39 | Up $0.03 | $118.50 | $118.39 | 1,842 |
| 09:37 AM | $118.36 | Up $0.00 | $118.36 | $118.20 | 1,740 |
| 09:37 AM | $118.36 | Up $0.00 | $118.36 | $118.20 | 0 |
| 09:36 AM | $118.36 | Up $0.28 | $118.36 | $118.19 | 2,700 |
| 09:35 AM | $118.08 | Up $0.00 | $118.17 | $118.02 | 908 |
| 09:34 AM | $118.08 | Up $0.08 | $118.08 | $118.03 | 1,410 |
| 09:32 AM | $118.00 | Down $ -0.09 | $118.11 | $118.00 | 459 |
| 09:32 AM | $118.00 | Up $0.00 | $118.11 | $118.00 | 0 |
| 09:31 AM | $118.09 | Down $ -0.03 | $118.15 | $118.09 | 900 |
| 09:30 AM | $118.13 | Up $0.36 | $118.20 | $117.68 | 3,530 |
| Previous close | $117.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-04-2025 | $118.58 | $118.16 | $118.61 | $117.90 | 248,940 |
| 25-04-2025 | $117.76 | $116.99 | $117.89 | $116.86 | 230,092 |
| 24-04-2025 | $117.64 | $116.71 | $117.72 | $116.59 | 236,033 |
| 23-04-2025 | $117.79 | $118.38 | $118.38 | $117.41 | 375,965 |
| 22-04-2025 | $117.97 | $117.79 | $117.97 | $117.12 | 319,389 |
| 21-04-2025 | $115.21 | $115.07 | $115.38 | $114.64 | 206,680 |
| 17-04-2025 | $116.24 | $116.04 | $116.71 | $115.70 | 319,670 |
| 16-04-2025 | $115.62 | $115.86 | $115.88 | $114.25 | 440,032 |
| 15-04-2025 | $115.21 | $115.94 | $116.04 | $115.11 | 367,669 |
| 14-04-2025 | $115.38 | $113.66 | $115.51 | $113.54 | 423,478 |
| 11-04-2025 | $113.25 | $112.21 | $113.63 | $111.91 | 405,550 |
| 10-04-2025 | $109.95 | $110.36 | $111.43 | $108.93 | 613,122 |
| 09-04-2025 | $113.73 | $107.15 | $114.01 | $106.90 | 2,610,970 |
| 08-04-2025 | $108.36 | $111.00 | $111.17 | $107.72 | 2,408,989 |
| 07-04-2025 | $109.17 | $108.69 | $110.27 | $107.76 | 783,809 |
| 04-04-2025 | $110.98 | $111.12 | $112.27 | $110.04 | 507,189 |
| 03-04-2025 | $115.11 | $116.38 | $117.00 | $114.74 | 486,238 |
| 02-04-2025 | $114.72 | $113.76 | $114.72 | $113.75 | 298,335 |
| 01-04-2025 | $113.65 | $113.28 | $113.71 | $112.79 | 334,304 |
| 31-03-2025 | $112.72 | $112.42 | $113.21 | $112.03 | 326,918 |
| 28-03-2025 | $112.14 | $113.42 | $113.69 | $111.98 | 348,992 |
| 27-03-2025 | $114.71 | $114.41 | $115.04 | $114.30 | 280,493 |
| 26-03-2025 | $116.27 | $116.90 | $117.09 | $115.82 | 309,566 |
| 25-03-2025 | $116.65 | $116.72 | $117.08 | $116.45 | 228,680 |
| 24-03-2025 | $115.91 | $116.15 | $116.18 | $115.38 | 275,236 |
| 21-03-2025 | $113.60 | $112.95 | $114.01 | $112.94 | 281,858 |
| 20-03-2025 | $113.81 | $113.68 | $114.18 | $113.37 | 259,935 |
| 19-03-2025 | $114.22 | $113.54 | $114.43 | $113.22 | 379,858 |
| 18-03-2025 | $112.48 | $112.06 | $112.70 | $111.77 | 287,551 |
| 17-03-2025 | $112.73 | $111.73 | $113.19 | $111.67 | 268,218 |
Graphs are not available, please refer to the detailed table