Print

Quotes and Market Data

Find a quote

ROYAL BANK OF CANADA

166.12 Up 0.67 (0.40 %)

Delayed : 2025/05/07 15:39:24

  • Previous close $165.45
  • Opening $165.67
  • Price Ask $166.10
  • Price Bid $166.10
  • Size Bid 1
  • Size Ask 2
  • Today High $166.80
  • Today Low $165.55
  • 52 Weeks High $180.45
  • 52 Weeks Low $138.22
  • Volume 1,263,667

Fundamentals

  • P/E Ratio : 13.46
  • Earnings/Share : 3.88
  • Dividends/Share : $1.48
  • Current Div. Yield : 3.58
  • Market Cap (M) : 233,703.34
  • Shares Out (M) : 1,412.53
  • Exchange : XTSE
  • Ex Dividend Date : 2025/04/24

Intraday history

Hour Last Change High Low Volume
03:39 PM $166.13 Up $0.00 $166.14 $166.10 3,900
03:38 PM $166.13 Up $0.00 $166.18 $166.08 4,100
03:37 PM $166.13 Up $0.10 $166.13 $166.05 4,300
03:36 PM $166.03 Up $0.05 $166.05 $165.98 5,600
03:35 PM $165.98 Up $0.06 $165.98 $165.91 3,300
03:34 PM $165.92 Down $ -0.12 $166.01 $165.92 2,900
03:33 PM $166.04 Up $0.05 $166.07 $165.98 3,200
03:32 PM $165.99 Down $ -0.06 $166.03 $165.95 5,500
03:31 PM $166.05 Up $0.07 $166.05 $165.93 5,600
03:30 PM $165.98 Up $0.02 $166.08 $165.94 11,200
03:29 PM $165.96 Down $ -0.06 $166.02 $165.96 2,100
03:28 PM $166.02 Up $0.00 $166.04 $166.00 2,000
03:27 PM $166.02 Down $ -0.06 $166.06 $165.98 3,100
03:26 PM $166.08 Down $ -0.08 $166.18 $166.08 4,400
03:25 PM $166.16 Down $ -0.07 $166.25 $166.13 4,900
03:24 PM $166.23 Up $0.11 $166.25 $166.11 11,300
03:23 PM $166.12 Down $ -0.02 $166.15 $166.08 4,700
03:22 PM $166.14 Down $ -0.02 $166.19 $166.14 3,800
03:21 PM $166.16 Down $ -0.03 $166.19 $166.12 3,100
03:20 PM $166.19 Down $ -0.02 $166.21 $166.15 3,300
03:19 PM $166.21 Up $0.09 $166.22 $166.13 4,200
03:18 PM $166.12 Down $ -0.06 $166.17 $166.10 2,800
03:17 PM $166.18 Down $ -0.05 $166.23 $166.17 8,000
03:16 PM $166.23 Down $ -0.03 $166.29 $166.23 5,900
03:15 PM $166.26 Up $0.02 $166.27 $166.21 3,100
03:14 PM $166.24 Down $ -0.01 $166.31 $166.21 7,900
03:13 PM $166.25 Down $ -0.02 $166.36 $166.23 4,600
03:12 PM $166.27 Up $0.06 $166.27 $166.18 4,300
03:11 PM $166.21 Down $ -0.08 $166.28 $166.15 4,900
03:10 PM $166.29 Down $ -0.03 $166.32 $166.29 2,000
03:09 PM $166.32 Down $ -0.02 $166.34 $166.28 4,900
03:08 PM $166.34 Up $0.02 $166.34 $166.29 8,300
03:07 PM $166.32 Down $ -0.06 $166.41 $166.32 3,400
03:06 PM $166.38 Down $ -0.02 $166.42 $166.35 5,200
03:05 PM $166.40 Down $ -0.07 $166.48 $166.40 7,500
03:04 PM $166.47 Down $ -0.01 $166.51 $166.46 1,600
03:03 PM $166.48 Up $0.10 $166.51 $166.39 9,300
03:02 PM $166.38 Down $ -0.02 $166.40 $166.36 3,200
03:01 PM $166.40 Up $0.02 $166.42 $166.38 1,700
03:00 PM $166.38 Down $ -0.06 $166.43 $166.31 5,500
02:59 PM $166.44 Down $ -0.03 $166.46 $166.44 1,100
02:58 PM $166.47 Up $0.01 $166.48 $166.43 4,700
02:57 PM $166.46 Up $0.07 $166.47 $166.36 8,800
02:56 PM $166.39 Up $0.20 $166.39 $166.21 4,600
02:55 PM $166.19 Up $0.13 $166.19 $166.07 7,600
02:54 PM $166.06 Up $0.02 $166.16 $166.02 8,900
02:53 PM $166.04 Up $0.03 $166.09 $165.95 6,000
02:52 PM $166.01 Down $ -0.02 $166.06 $166.00 3,000
02:51 PM $166.03 Up $0.05 $166.03 $165.96 1,800
02:50 PM $165.98 Up $0.03 $166.08 $165.97 2,200
02:49 PM $165.95 Down $ -0.02 $165.96 $165.88 4,200
02:48 PM $165.97 Down $ -0.08 $166.04 $165.97 2,300
02:47 PM $166.05 Down $ -0.02 $166.12 $166.03 4,000
02:46 PM $166.07 Down $ -0.08 $166.16 $166.05 2,500
02:45 PM $166.15 Down $ -0.06 $166.25 $166.15 1,500
02:44 PM $166.21 Down $ -0.08 $166.28 $166.18 3,100
02:43 PM $166.29 Down $ -0.04 $166.30 $166.24 4,000
02:42 PM $166.33 Up $0.04 $166.33 $166.27 2,000
02:41 PM $166.29 Down $ -0.05 $166.34 $166.28 3,400
02:40 PM $166.34 Down $ -0.03 $166.37 $166.31 2,400
02:39 PM $166.37 Up $0.01 $166.37 $166.17 6,800
02:38 PM $166.36 Down $ -0.05 $166.40 $166.31 3,100
02:37 PM $166.41 Up $0.10 $166.41 $166.31 3,700
02:36 PM $166.31 Up $0.09 $166.31 $166.22 4,200
02:35 PM $166.22 Down $ -0.08 $166.29 $166.22 1,300
02:34 PM $166.30 Down $ -0.01 $166.34 $166.30 3,200
02:33 PM $166.31 Up $0.05 $166.31 $166.27 800
02:32 PM $166.26 Up $0.09 $166.32 $166.18 4,200
02:31 PM $166.17 Up $0.12 $166.19 $166.06 5,500
02:30 PM $166.05 Down $ -0.03 $166.09 $166.05 1,000
02:29 PM $166.08 Down $ -0.03 $166.12 $166.08 1,800
02:28 PM $166.11 Down $ -0.02 $166.11 $166.10 300
02:27 PM $166.13 Up $0.06 $166.13 $166.08 2,100
02:26 PM $166.07 Up $0.00 $166.07 $166.05 600
02:25 PM $166.07 Down $ -0.01 $166.08 $166.04 1,100
02:24 PM $166.08 Up $0.03 $166.08 $166.05 700
02:23 PM $166.05 Up $0.01 $166.06 $166.04 700
02:22 PM $166.04 Up $0.01 $166.04 $165.91 3,300
02:21 PM $166.03 Down $ -0.08 $166.12 $166.03 2,400
02:20 PM $166.11 Up $0.14 $166.11 $165.99 2,100
02:19 PM $165.97 Up $0.04 $166.02 $165.96 1,400
02:18 PM $165.93 Up $0.02 $165.93 $165.92 800
02:17 PM $165.91 Up $0.05 $165.92 $165.78 2,300
02:16 PM $165.86 Up $0.03 $165.86 $165.83 900
02:15 PM $165.83 Down $ -0.06 $165.89 $165.82 5,000
02:14 PM $165.89 Down $ -0.09 $165.99 $165.87 3,800
02:13 PM $165.98 Up $0.05 $166.01 $165.94 1,300
02:12 PM $165.93 Down $ -0.10 $166.00 $165.89 6,100
02:11 PM $166.03 Down $ -0.03 $166.12 $166.03 3,700
02:10 PM $166.06 Up $0.02 $166.08 $165.93 4,100
02:09 PM $166.04 Up $0.08 $166.04 $165.92 1,000
02:08 PM $165.96 Down $ -0.15 $166.09 $165.96 7,800
02:07 PM $166.11 Down $ -0.05 $166.16 $166.10 2,900
02:06 PM $166.16 Down $ -0.22 $166.31 $166.16 2,800
02:05 PM $166.38 Down $ -0.11 $166.48 $166.38 1,600
02:04 PM $166.49 Down $ -0.02 $166.51 $166.48 400
02:03 PM $166.51 Down $ -0.01 $166.53 $166.47 2,000
02:02 PM $166.52 Up $0.07 $166.57 $166.47 7,500
02:01 PM $166.45 Up $0.05 $166.50 $166.41 3,100
02:00 PM $166.40 Up $0.00 $166.51 $166.37 11,100
01:59 PM $166.40 Up $0.00 $166.43 $166.40 1,000
01:58 PM $166.40 Up $0.07 $166.41 $166.32 8,000
01:57 PM $166.33 Down $ -0.06 $166.37 $166.33 3,300
01:56 PM $166.39 Up $0.02 $166.39 $166.38 400
01:55 PM $166.37 Down $ -0.02 $166.39 $166.36 800
01:54 PM $166.39 Down $ -0.04 $166.44 $166.37 2,100
01:53 PM $166.43 Down $ -0.04 $166.46 $166.39 2,600
01:52 PM $166.47 Down $ -0.04 $166.51 $166.46 3,600
01:51 PM $166.51 Down $ -0.03 $166.59 $166.47 11,400
01:50 PM $166.54 Up $0.02 $166.54 $166.53 700
01:49 PM $166.52 Down $ -0.01 $166.53 $166.52 700
01:48 PM $166.53 Up $0.01 $166.53 $166.51 600
01:47 PM $166.52 Up $0.03 $166.52 $166.49 2,000
01:46 PM $166.49 Up $0.07 $166.50 $166.43 7,300
01:44 PM $166.42 Down $ -0.05 $166.45 $166.42 200
01:44 PM $166.42 Up $0.00 $166.45 $166.42 0
01:43 PM $166.47 Down $ -0.06 $166.52 $166.47 1,700
01:42 PM $166.53 Up $0.03 $166.53 $166.49 2,500
01:41 PM $166.50 Up $0.02 $166.52 $166.47 400
01:40 PM $166.48 Down $ -0.02 $166.52 $166.48 700
01:39 PM $166.50 Down $ -0.02 $166.54 $166.50 900
01:38 PM $166.52 Up $0.01 $166.53 $166.50 1,400
01:37 PM $166.51 Up $0.01 $166.53 $166.49 3,100
01:36 PM $166.50 Down $ -0.03 $166.50 $166.45 2,100
01:35 PM $166.53 Down $ -0.01 $166.53 $166.51 2,000
01:34 PM $166.54 Down $ -0.01 $166.56 $166.53 1,100
01:33 PM $166.55 Up $0.00 $166.55 $166.53 3,000
01:32 PM $166.55 Down $ -0.02 $166.56 $166.54 1,800
01:31 PM $166.57 Up $0.01 $166.57 $166.55 1,400
01:30 PM $166.56 Down $ -0.01 $166.58 $166.55 1,200
01:29 PM $166.57 Up $0.00 $166.57 $166.56 400
01:28 PM $166.57 Up $0.03 $166.57 $166.53 4,200
01:27 PM $166.54 Up $0.01 $166.55 $166.52 1,800
01:26 PM $166.53 Down $ -0.01 $166.55 $166.52 2,800
01:25 PM $166.54 Down $ -0.03 $166.58 $166.54 1,800
01:24 PM $166.57 Up $0.01 $166.59 $166.56 700
01:23 PM $166.56 Up $0.03 $166.56 $166.52 1,400
01:22 PM $166.53 Up $0.02 $166.53 $166.51 4,700
01:21 PM $166.51 Down $ -0.04 $166.53 $166.50 3,500
01:20 PM $166.55 Up $0.00 $166.56 $166.54 1,000
01:19 PM $166.55 Down $ -0.01 $166.56 $166.54 1,800
01:18 PM $166.56 Down $ -0.02 $166.59 $166.56 1,400
01:17 PM $166.58 Down $ -0.01 $166.59 $166.58 800
01:16 PM $166.59 Down $ -0.01 $166.62 $166.59 1,400
01:15 PM $166.60 Down $ -0.04 $166.68 $166.60 10,700
01:14 PM $166.64 Up $0.00 $166.66 $166.61 6,700
01:13 PM $166.64 Up $0.00 $166.64 $166.63 1,400
01:12 PM $166.64 Up $0.01 $166.64 $166.63 3,300
01:11 PM $166.63 Up $0.00 $166.65 $166.63 2,300
01:10 PM $166.63 Up $0.00 $166.66 $166.61 4,400
01:09 PM $166.63 Up $0.03 $166.63 $166.60 700
01:08 PM $166.60 Down $ -0.05 $166.65 $166.60 1,300
01:07 PM $166.65 Up $0.02 $166.65 $166.64 400
01:06 PM $166.63 Down $ -0.05 $166.71 $166.63 2,100
01:05 PM $166.68 Down $ -0.01 $166.70 $166.68 1,100
01:04 PM $166.69 Down $ -0.01 $166.71 $166.68 1,400
01:03 PM $166.70 Up $0.00 $166.72 $166.69 1,900
01:02 PM $166.70 Up $0.00 $166.71 $166.70 600
01:01 PM $166.70 Down $ -0.01 $166.72 $166.69 1,600
01:00 PM $166.71 Up $0.05 $166.72 $166.66 2,700
12:59 PM $166.66 Up $0.00 $166.67 $166.65 1,200
12:58 PM $166.66 Up $0.01 $166.70 $166.65 2,500
12:57 PM $166.65 Down $ -0.02 $166.67 $166.61 5,300
12:56 PM $166.67 Down $ -0.01 $166.69 $166.67 1,200
12:55 PM $166.68 Up $0.02 $166.69 $166.67 900
12:54 PM $166.66 Up $0.01 $166.70 $166.64 2,600
12:53 PM $166.65 Down $ -0.05 $166.66 $166.65 1,000
12:52 PM $166.70 Up $0.05 $166.70 $166.66 2,000
12:51 PM $166.65 Up $0.02 $166.66 $166.63 1,500
12:50 PM $166.63 Up $0.02 $166.64 $166.58 3,700
12:49 PM $166.61 Up $0.03 $166.62 $166.61 1,300
12:48 PM $166.58 Down $ -0.02 $166.62 $166.58 800
12:47 PM $166.60 Up $0.04 $166.61 $166.58 2,000
12:46 PM $166.56 Down $ -0.02 $166.60 $166.56 600
12:45 PM $166.58 Up $0.08 $166.59 $166.51 2,400
12:44 PM $166.50 Down $ -0.01 $166.51 $166.49 1,100
12:43 PM $166.51 Down $ -0.01 $166.56 $166.51 1,100
12:42 PM $166.52 Up $0.01 $166.57 $166.52 2,700
12:41 PM $166.51 Down $ -0.02 $166.55 $166.51 2,400
12:40 PM $166.53 Up $0.02 $166.56 $166.50 3,100
12:39 PM $166.51 Up $0.01 $166.52 $166.50 800
12:38 PM $166.50 Up $0.01 $166.53 $166.48 2,500
12:37 PM $166.49 Down $ -0.01 $166.52 $166.47 900
12:36 PM $166.50 Up $0.03 $166.52 $166.48 1,600
12:35 PM $166.47 Up $0.01 $166.48 $166.47 1,100
12:34 PM $166.46 Up $0.09 $166.46 $166.38 3,000
12:33 PM $166.37 Up $0.01 $166.38 $166.36 700
12:32 PM $166.36 Down $ -0.01 $166.38 $166.35 1,200
12:31 PM $166.37 Up $0.00 $166.39 $166.36 1,900
12:30 PM $166.37 Up $0.03 $166.39 $166.36 1,000
12:29 PM $166.34 Down $ -0.03 $166.34 $166.34 200
12:28 PM $166.37 Down $ -0.06 $166.42 $166.34 2,800
12:27 PM $166.43 Up $0.00 $166.44 $166.43 600
12:26 PM $166.43 Up $0.00 $166.47 $166.43 3,700
12:25 PM $166.43 Down $ -0.02 $166.46 $166.40 7,700
12:24 PM $166.45 Down $ -0.04 $166.48 $166.45 1,300
12:23 PM $166.49 Up $0.01 $166.49 $166.47 1,800
12:22 PM $166.48 Down $ -0.05 $166.54 $166.48 3,000
12:21 PM $166.53 Down $ -0.05 $166.58 $166.53 1,000
12:20 PM $166.58 Down $ -0.01 $166.59 $166.55 1,500
12:19 PM $166.59 Up $0.00 $166.62 $166.56 1,700
12:18 PM $166.59 Down $ -0.01 $166.59 $166.59 200
12:17 PM $166.60 Up $0.03 $166.61 $166.60 1,100
12:16 PM $166.57 Down $ -0.02 $166.61 $166.53 3,800
12:15 PM $166.59 Down $ -0.10 $166.67 $166.57 1,800
12:14 PM $166.69 Up $0.01 $166.69 $166.67 800
12:13 PM $166.68 Up $0.00 $166.70 $166.67 1,700
12:12 PM $166.68 Up $0.02 $166.68 $166.65 800
12:11 PM $166.66 Down $ -0.04 $166.71 $166.66 1,400
12:10 PM $166.70 Up $0.04 $166.71 $166.65 2,200
12:09 PM $166.66 Up $0.01 $166.66 $166.65 1,700
12:08 PM $166.65 Down $ -0.07 $166.66 $166.57 6,600
12:07 PM $166.72 Up $0.09 $166.72 $166.61 3,500
12:06 PM $166.63 Down $ -0.05 $166.70 $166.63 2,200
12:05 PM $166.68 Up $0.02 $166.72 $166.67 2,800
12:04 PM $166.66 Up $0.01 $166.66 $166.66 200
12:03 PM $166.65 Up $0.03 $166.66 $166.62 2,100
12:02 PM $166.62 Up $0.02 $166.62 $166.60 1,000
12:01 PM $166.60 Up $0.06 $166.60 $166.56 1,400
12:00 PM $166.54 Up $0.00 $166.56 $166.52 800
11:59 AM $166.54 Down $ -0.01 $166.55 $166.51 1,600
11:58 AM $166.55 Up $0.00 $166.58 $166.51 2,100
11:57 AM $166.55 Up $0.02 $166.57 $166.52 5,300
11:56 AM $166.53 Up $0.07 $166.53 $166.46 1,800
11:55 AM $166.46 Up $0.04 $166.49 $166.44 1,600
11:54 AM $166.42 Down $ -0.04 $166.44 $166.42 700
11:53 AM $166.46 Up $0.00 $166.46 $166.43 200
11:52 AM $166.46 Up $0.07 $166.47 $166.39 3,300
11:51 AM $166.39 Up $0.00 $166.39 $166.36 600
11:50 AM $166.39 Down $ -0.01 $166.39 $166.36 1,000
11:49 AM $166.40 Up $0.02 $166.40 $166.39 500
11:48 AM $166.38 Down $ -0.05 $166.42 $166.37 900
11:47 AM $166.43 Down $ -0.03 $166.50 $166.42 1,800
11:46 AM $166.46 Up $0.00 $166.51 $166.46 2,800
11:45 AM $166.46 Down $ -0.02 $166.49 $166.44 3,000
11:44 AM $166.48 Down $ -0.04 $166.51 $166.48 800
11:43 AM $166.52 Up $0.03 $166.52 $166.50 700
11:42 AM $166.49 Up $0.00 $166.53 $166.49 6,300
11:41 AM $166.49 Up $0.01 $166.50 $166.48 8,200
11:40 AM $166.48 Down $ -0.02 $166.50 $166.48 9,100
11:39 AM $166.50 Up $0.02 $166.50 $166.48 1,400
11:38 AM $166.48 Down $ -0.01 $166.52 $166.48 5,000
11:37 AM $166.49 Up $0.05 $166.50 $166.44 4,300
11:36 AM $166.44 Up $0.01 $166.45 $166.40 2,700
11:35 AM $166.43 Down $ -0.04 $166.49 $166.40 6,800
11:34 AM $166.48 Down $ -0.02 $166.50 $166.47 15,500
11:33 AM $166.49 Down $ -0.05 $166.57 $166.48 11,600
11:32 AM $166.54 Down $ -0.08 $166.67 $166.54 6,800
11:31 AM $166.62 Up $0.10 $166.62 $166.53 1,900
11:30 AM $166.52 Down $ -0.01 $166.53 $166.49 3,500
11:29 AM $166.53 Up $0.02 $166.53 $166.49 2,500
11:28 AM $166.52 Up $0.06 $166.52 $166.40 12,500
11:27 AM $166.45 Up $0.01 $166.45 $166.43 900
11:26 AM $166.44 Down $ -0.06 $166.49 $166.42 4,200
11:25 AM $166.50 Up $0.01 $166.52 $166.45 14,200
11:24 AM $166.49 Up $0.02 $166.53 $166.47 6,200
11:23 AM $166.48 Up $0.03 $166.51 $166.44 5,200
11:22 AM $166.45 Down $ -0.03 $166.51 $166.43 8,700
11:21 AM $166.48 Up $0.03 $166.49 $166.44 3,800
11:20 AM $166.45 Down $ -0.06 $166.52 $166.44 4,600
11:19 AM $166.51 Up $0.04 $166.54 $166.47 9,300
11:18 AM $166.47 Up $0.10 $166.47 $166.38 2,800
11:17 AM $166.37 Down $ -0.01 $166.39 $166.33 1,800
11:16 AM $166.38 Up $0.00 $166.42 $166.37 1,500
11:15 AM $166.38 Up $0.03 $166.39 $166.34 1,300
11:14 AM $166.35 Up $0.00 $166.35 $166.30 2,100
11:13 AM $166.35 Down $ -0.12 $166.40 $166.35 800
11:12 AM $166.47 Down $ -0.02 $166.51 $166.47 800
11:11 AM $166.49 Down $ -0.08 $166.53 $166.49 2,400
11:10 AM $166.57 Up $0.06 $166.57 $166.51 600
11:09 AM $166.51 Up $0.00 $166.51 $166.45 1,700
11:08 AM $166.51 Up $0.08 $166.51 $166.42 1,000
11:07 AM $166.43 Down $ -0.02 $166.45 $166.41 900
11:06 AM $166.45 Down $ -0.03 $166.49 $166.45 500
11:05 AM $166.48 Up $0.03 $166.51 $166.46 1,500
11:04 AM $166.45 Up $0.00 $166.51 $166.45 2,300
11:03 AM $166.45 Up $0.03 $166.45 $166.45 100
11:02 AM $166.42 Down $ -0.01 $166.44 $166.39 1,100
11:01 AM $166.43 Up $0.00 $166.44 $166.41 1,000
11:00 AM $166.43 Down $ -0.02 $166.45 $166.43 1,700
10:59 AM $166.45 Up $0.14 $166.45 $166.36 1,900
10:58 AM $166.31 Down $ -0.11 $166.44 $166.31 3,400
10:57 AM $166.42 Down $ -0.10 $166.47 $166.42 800
10:56 AM $166.52 Down $ -0.01 $166.65 $166.47 5,000
10:55 AM $166.53 Down $ -0.03 $166.56 $166.52 1,500
10:54 AM $166.56 Down $ -0.04 $166.59 $166.47 3,200
10:53 AM $166.60 Up $0.02 $166.60 $166.56 4,700
10:52 AM $166.58 Down $ -0.10 $166.65 $166.55 1,300
10:51 AM $166.68 Down $ -0.04 $166.73 $166.68 2,500
10:50 AM $166.72 Down $ -0.02 $166.77 $166.72 2,200
10:49 AM $166.74 Down $ -0.02 $166.78 $166.70 3,100
10:48 AM $166.76 Up $0.03 $166.78 $166.71 2,000
10:47 AM $166.73 Up $0.00 $166.73 $166.71 600
10:46 AM $166.73 Down $ -0.04 $166.80 $166.71 2,700
10:45 AM $166.77 Up $0.06 $166.78 $166.72 5,400
10:44 AM $166.71 Up $0.05 $166.74 $166.68 4,000
10:43 AM $166.66 Up $0.03 $166.66 $166.62 600
10:42 AM $166.63 Up $0.00 $166.65 $166.62 1,400
10:41 AM $166.63 Up $0.05 $166.63 $166.57 3,400
10:40 AM $166.58 Up $0.01 $166.65 $166.57 7,100
10:39 AM $166.57 Down $ -0.06 $166.70 $166.57 6,800
10:38 AM $166.64 Up $0.05 $166.64 $166.58 1,700
10:37 AM $166.58 Up $0.05 $166.58 $166.53 5,000
10:36 AM $166.53 Down $ -0.01 $166.57 $166.52 2,000
10:35 AM $166.54 Up $0.04 $166.55 $166.50 2,100
10:34 AM $166.50 Up $0.07 $166.51 $166.40 3,800
10:33 AM $166.43 Up $0.02 $166.44 $166.40 4,100
10:32 AM $166.41 Down $ -0.02 $166.48 $166.41 2,500
10:31 AM $166.43 Down $ -0.02 $166.47 $166.41 3,900
10:30 AM $166.45 Down $ -0.05 $166.48 $166.40 3,800
10:29 AM $166.50 Down $ -0.02 $166.58 $166.47 5,000
10:28 AM $166.52 Down $ -0.01 $166.56 $166.50 8,100
10:27 AM $166.54 Up $0.03 $166.55 $166.50 2,200
10:26 AM $166.50 Up $0.10 $166.50 $166.40 1,300
10:25 AM $166.40 Down $ -0.14 $166.51 $166.40 2,000
10:24 AM $166.54 Up $0.00 $166.54 $166.48 1,800
10:23 AM $166.54 Up $0.08 $166.54 $166.43 3,700
10:22 AM $166.46 Down $ -0.11 $166.55 $166.46 1,300
10:21 AM $166.57 Up $0.17 $166.60 $166.40 5,900
10:20 AM $166.40 Up $0.06 $166.40 $166.34 5,200
10:19 AM $166.34 Up $0.03 $166.34 $166.30 33,000
10:18 AM $166.31 Down $ -0.03 $166.35 $166.31 2,300
10:17 AM $166.34 Up $0.01 $166.37 $166.34 1,200
10:16 AM $166.33 Up $0.04 $166.33 $166.28 2,000
10:15 AM $166.29 Down $ -0.05 $166.37 $166.27 5,800
10:14 AM $166.34 Up $0.02 $166.34 $166.32 700
10:13 AM $166.32 Up $0.05 $166.33 $166.24 3,100
10:12 AM $166.27 Down $ -0.13 $166.37 $166.27 4,400
10:11 AM $166.40 Up $0.01 $166.42 $166.35 2,900
10:10 AM $166.39 Down $ -0.01 $166.40 $166.35 1,100
10:09 AM $166.40 Down $ -0.01 $166.41 $166.34 2,900
10:08 AM $166.41 Up $0.00 $166.42 $166.39 600
10:07 AM $166.41 Up $0.02 $166.44 $166.39 3,000
10:06 AM $166.39 Down $ -0.01 $166.40 $166.37 1,300
10:05 AM $166.40 Down $ -0.01 $166.47 $166.39 5,700
10:04 AM $166.41 Up $0.00 $166.43 $166.35 4,000
10:03 AM $166.41 Up $0.05 $166.42 $166.35 1,700
10:02 AM $166.36 Up $0.01 $166.36 $166.33 1,300
10:01 AM $166.35 Up $0.01 $166.35 $166.33 1,600
10:00 AM $166.34 Up $0.01 $166.36 $166.30 3,400
09:59 AM $166.33 Down $ -0.09 $166.42 $166.32 3,500
09:58 AM $166.42 Up $0.08 $166.44 $166.32 3,900
09:57 AM $166.34 Up $0.00 $166.35 $166.32 2,300
09:56 AM $166.34 Up $0.00 $166.34 $166.25 4,200
09:55 AM $166.34 Up $0.16 $166.37 $166.19 4,100
09:54 AM $166.18 Up $0.01 $166.18 $166.11 5,500
09:53 AM $166.17 Down $ -0.02 $166.24 $166.17 1,700
09:52 AM $166.19 Up $0.02 $166.25 $166.18 2,600
09:51 AM $166.17 Down $ -0.10 $166.28 $166.16 3,500
09:50 AM $166.27 Down $ -0.06 $166.34 $166.27 1,100
09:49 AM $166.33 Down $ -0.05 $166.41 $166.30 2,800
09:48 AM $166.38 Down $ -0.12 $166.50 $166.36 5,100
09:47 AM $166.50 Up $0.07 $166.50 $166.40 600
09:46 AM $166.43 Down $ -0.03 $166.47 $166.37 4,000
09:45 AM $166.46 Up $0.11 $166.49 $166.35 5,500
09:44 AM $166.35 Down $ -0.06 $166.50 $166.32 5,900
09:43 AM $166.41 Down $ -0.02 $166.52 $166.40 2,800
09:42 AM $166.43 Up $0.05 $166.43 $166.27 2,500
09:41 AM $166.38 Down $ -0.01 $166.45 $166.37 5,700
09:40 AM $166.39 Up $0.14 $166.42 $166.25 5,600
09:39 AM $166.25 Up $0.07 $166.28 $166.24 3,900
09:38 AM $166.18 Down $ -0.09 $166.18 $166.18 500
09:37 AM $166.27 Up $0.09 $166.27 $166.27 100
09:36 AM $166.18 Up $0.18 $166.20 $165.93 3,200
09:35 AM $166.00 Down $ -0.16 $166.16 $166.00 2,200
09:34 AM $166.16 Up $0.02 $166.28 $166.03 5,600
09:33 AM $166.14 Up $0.19 $166.14 $165.95 1,300
09:32 AM $165.95 Down $ -0.04 $166.15 $165.95 1,900
09:31 AM $165.99 Up $0.00 $166.25 $165.99 5,000
09:30 AM $165.99 Up $0.54 $166.28 $165.55 25,400
Previous close $165.45

One month history

Date Closing Opening High Low Volume
07-05-2025 $166.36 $166.54 $166.74 $165.78 838,700
06-05-2025 $165.45 $166.19 $166.58 $165.36 5,005,600
05-05-2025 $167.00 $167.68 $167.92 $166.95 3,599,800
02-05-2025 $167.43 $167.57 $167.81 $167.24 2,337,900
01-05-2025 $166.15 $165.85 $166.58 $165.56 1,473,700
30-04-2025 $165.47 $163.52 $165.55 $162.90 3,787,400
29-04-2025 $165.91 $164.75 $165.93 $164.73 5,763,600
28-04-2025 $163.88 $163.81 $164.03 $163.30 5,820,400
25-04-2025 $163.30 $162.13 $163.45 $162.00 11,582,400
24-04-2025 $163.04 $162.09 $163.15 $161.97 5,324,400
23-04-2025 $163.50 $164.57 $164.57 $163.05 4,681,500
22-04-2025 $163.03 $162.34 $163.06 $161.84 10,119,000
21-04-2025 $159.38 $159.04 $159.56 $158.60 4,159,500
17-04-2025 $160.91 $160.81 $161.45 $160.21 7,649,700
16-04-2025 $160.34 $160.87 $160.87 $158.48 6,719,000
15-04-2025 $160.80 $161.69 $161.74 $160.75 5,262,200
14-04-2025 $159.96 $158.01 $160.14 $157.80 5,696,300
11-04-2025 $157.28 $155.88 $158.00 $155.88 4,222,300
10-04-2025 $153.60 $154.65 $155.49 $152.60 6,911,800
09-04-2025 $160.39 $152.00 $160.75 $151.63 4,123,600
08-04-2025 $154.49 $157.59 $157.88 $153.54 4,468,800
07-04-2025 $155.54 $154.62 $156.59 $153.25 7,699,800
04-04-2025 $157.82 $157.71 $159.62 $156.76 6,607,900
03-04-2025 $162.21 $163.73 $164.36 $161.69 4,785,900
02-04-2025 $164.27 $162.81 $164.27 $162.79 2,058,400
01-04-2025 $162.69 $162.18 $162.78 $161.63 2,132,100
31-03-2025 $162.10 $161.58 $162.78 $161.12 3,357,700
28-03-2025 $160.58 $161.97 $162.46 $160.33 3,207,500
27-03-2025 $164.24 $163.82 $164.64 $163.62 1,662,700
26-03-2025 $166.09 $166.72 $166.99 $165.50 1,586,700
Graphs are not available, please refer to the detailed table
Back to top