Print

Quotes and Market Data

Find a quote

ROYAL BANK OF CANADA

117.11 Up 0.31 (0.26 %)

Delayed : 2021/04/09 16:17:49

  • Previous close $116.80
  • Opening $116.95
  • Price Ask $116.88
  • Price Bid $116.88
  • Size Bid 1
  • Size Ask 1
  • Today High $117.14
  • Today Low $116.39
  • 52 Weeks High $117.97
  • 52 Weeks Low $80.72
  • Volume 2,429,084

Fundamentals

  • P/E Ratio : 14.49
  • Earnings/Share : 3.54
  • Dividends/Share : $1.08
  • Current Div. Yield : 3.69
  • Market Cap (M) : 166,864.57
  • Shares Out (M) : 1,424.85
  • Exchange : XTSE
  • Ex Dividend Date : 2021/04/21

Intraday history

Hour Last Change High Low Volume
04:00 PM $117.11 Down $ -0.02 $117.11 $117.11 1,084,400
03:59 PM $117.13 Up $0.09 $117.14 $117.04 51,800
03:58 PM $117.04 Up $0.01 $117.05 $117.02 21,400
03:57 PM $117.03 Up $0.04 $117.04 $117.00 23,200
03:56 PM $116.99 Down $ -0.05 $117.03 $116.98 8,000
03:55 PM $117.04 Up $0.01 $117.04 $116.99 19,900
03:54 PM $117.03 Up $0.02 $117.03 $117.01 6,600
03:53 PM $117.01 Up $0.01 $117.04 $117.01 9,300
03:52 PM $117.00 Up $0.00 $117.04 $116.99 15,800
03:51 PM $117.00 Up $0.01 $117.00 $116.99 27,400
03:50 PM $116.99 Up $0.02 $117.00 $116.95 40,500
03:49 PM $116.97 Up $0.02 $116.97 $116.96 3,800
03:48 PM $116.95 Up $0.01 $116.95 $116.94 2,000
03:47 PM $116.94 Up $0.02 $116.95 $116.93 7,500
03:46 PM $116.92 Down $ -0.03 $116.95 $116.92 2,000
03:45 PM $116.95 Up $0.03 $116.95 $116.92 4,300
03:44 PM $116.92 Down $ -0.02 $116.93 $116.92 1,600
03:43 PM $116.94 Down $ -0.05 $116.99 $116.94 3,200
03:42 PM $116.99 Up $0.04 $116.99 $116.96 3,700
03:41 PM $116.95 Up $0.00 $116.99 $116.95 9,400
03:40 PM $116.95 Up $0.05 $116.99 $116.90 15,600
03:39 PM $116.90 Up $0.01 $116.90 $116.88 4,100
03:38 PM $116.89 Up $0.01 $116.89 $116.88 900
03:37 PM $116.88 Up $0.04 $116.88 $116.83 7,700
03:36 PM $116.84 Up $0.00 $116.87 $116.84 3,200
03:35 PM $116.84 Down $ -0.05 $116.88 $116.84 4,200
03:34 PM $116.89 Up $0.00 $116.89 $116.89 100
03:33 PM $116.89 Up $0.01 $116.89 $116.88 3,200
03:32 PM $116.88 Down $ -0.02 $116.90 $116.88 700
03:31 PM $116.90 Up $0.03 $116.90 $116.88 2,300
03:30 PM $116.87 Up $0.00 $116.88 $116.87 4,100
03:29 PM $116.87 Down $ -0.03 $116.90 $116.87 1,300
03:28 PM $116.90 Up $0.03 $116.90 $116.86 3,300
03:27 PM $116.87 Down $ -0.04 $116.91 $116.86 3,200
03:26 PM $116.91 Up $0.01 $116.91 $116.90 2,900
03:25 PM $116.90 Down $ -0.01 $116.91 $116.90 3,300
03:24 PM $116.91 Down $ -0.01 $116.92 $116.91 2,400
03:23 PM $116.92 Up $0.00 $116.92 $116.92 600
03:22 PM $116.92 Up $0.02 $116.92 $116.90 5,400
03:21 PM $116.90 Up $0.01 $116.90 $116.90 700
03:20 PM $116.89 Down $ -0.01 $116.91 $116.89 400
03:19 PM $116.90 Up $0.00 $116.90 $116.90 1,500
03:18 PM $116.90 Up $0.00 $116.91 $116.90 400
03:17 PM $116.90 Up $0.00 $116.90 $116.89 1,800
03:16 PM $116.90 Up $0.03 $116.90 $116.88 4,200
03:15 PM $116.87 Up $0.01 $116.87 $116.87 2,900
03:14 PM $116.86 Down $ -0.02 $116.89 $116.86 6,000
03:13 PM $116.88 Down $ -0.01 $116.89 $116.88 700
03:12 PM $116.89 Down $ -0.03 $116.91 $116.89 2,000
03:11 PM $116.92 Up $0.02 $116.92 $116.90 4,500
03:10 PM $116.90 Down $ -0.02 $116.91 $116.90 1,700
03:09 PM $116.92 Up $0.00 $116.93 $116.92 1,200
03:08 PM $116.92 Down $ -0.03 $116.94 $116.92 300
03:07 PM $116.95 Up $0.00 $116.95 $116.95 700
03:06 PM $116.95 Up $0.01 $116.96 $116.94 1,300
03:05 PM $116.94 Up $0.00 $116.94 $116.92 2,200
03:04 PM $116.94 Down $ -0.01 $116.95 $116.93 400
03:03 PM $116.95 Down $ -0.01 $116.98 $116.95 2,400
03:02 PM $116.96 Down $ -0.01 $116.97 $116.96 2,100
03:01 PM $116.97 Up $0.00 $116.98 $116.97 7,000
03:00 PM $116.97 Up $0.02 $116.97 $116.94 5,400
02:59 PM $116.95 Down $ -0.01 $116.96 $116.95 1,100
02:58 PM $116.96 Up $0.00 $116.96 $116.95 4,600
02:57 PM $116.96 Up $0.02 $116.97 $116.93 9,800
02:56 PM $116.94 Up $0.03 $116.95 $116.91 13,200
02:55 PM $116.91 Up $0.03 $116.91 $116.89 5,100
02:54 PM $116.88 Down $ -0.01 $116.88 $116.88 400
02:53 PM $116.89 Up $0.01 $116.89 $116.88 1,000
02:52 PM $116.88 Up $0.02 $116.88 $116.85 2,600
02:51 PM $116.86 Up $0.03 $116.86 $116.85 3,200
02:50 PM $116.83 Down $ -0.05 $116.88 $116.83 2,200
02:49 PM $116.88 Up $0.01 $116.89 $116.87 3,300
02:48 PM $116.87 Up $0.01 $116.87 $116.86 1,000
02:47 PM $116.86 Up $0.00 $116.87 $116.86 3,900
02:46 PM $116.86 Up $0.03 $116.86 $116.83 6,500
02:45 PM $116.83 Up $0.05 $116.83 $116.79 14,000
02:44 PM $116.78 Up $0.04 $116.78 $116.75 4,300
02:43 PM $116.74 Up $0.02 $116.75 $116.72 4,300
02:42 PM $116.72 Down $ -0.03 $116.74 $116.72 1,100
02:41 PM $116.75 Up $0.00 $116.75 $116.75 600
02:40 PM $116.75 Up $0.00 $116.75 $116.75 800
02:39 PM $116.75 Up $0.01 $116.75 $116.74 300
02:38 PM $116.74 Up $0.02 $116.74 $116.72 1,200
02:37 PM $116.72 Up $0.00 $116.72 $116.72 100
02:36 PM $116.72 Down $ -0.01 $116.73 $116.72 2,500
02:35 PM $116.73 Up $0.00 $116.73 $116.73 500
02:34 PM $116.73 Down $ -0.01 $116.74 $116.72 1,500
02:33 PM $116.74 Up $0.03 $116.74 $116.72 1,300
02:32 PM $116.71 Down $ -0.01 $116.72 $116.71 1,300
02:31 PM $116.72 Down $ -0.02 $116.73 $116.72 2,400
02:30 PM $116.74 Up $0.01 $116.74 $116.74 100
02:29 PM $116.73 Up $0.03 $116.73 $116.71 3,200
02:28 PM $116.70 Down $ -0.04 $116.73 $116.70 900
02:27 PM $116.74 Up $0.01 $116.74 $116.73 200
02:26 PM $116.73 Up $0.01 $116.73 $116.72 1,800
02:25 PM $116.72 Up $0.01 $116.72 $116.72 100
02:24 PM $116.71 Up $0.00 $116.72 $116.71 600
02:23 PM $116.71 Up $0.00 $116.72 $116.70 1,200
02:22 PM $116.71 Down $ -0.03 $116.76 $116.71 2,900
02:21 PM $116.74 Up $0.02 $116.75 $116.72 6,400
02:20 PM $116.72 Up $0.01 $116.72 $116.68 8,900
02:19 PM $116.71 Up $0.01 $116.71 $116.71 100
02:18 PM $116.70 Up $0.03 $116.70 $116.68 2,700
02:17 PM $116.67 Up $0.01 $116.67 $116.66 400
02:16 PM $116.66 Up $0.02 $116.66 $116.65 1,600
02:15 PM $116.64 Down $ -0.01 $116.64 $116.62 5,500
02:14 PM $116.65 Up $0.01 $116.65 $116.64 3,300
02:13 PM $116.64 Down $ -0.01 $116.65 $116.64 7,200
02:12 PM $116.65 Down $ -0.02 $116.66 $116.65 1,500
02:11 PM $116.67 Up $0.00 $116.68 $116.67 3,300
02:10 PM $116.67 Up $0.03 $116.67 $116.64 6,100
02:09 PM $116.64 Up $0.01 $116.64 $116.63 1,700
02:08 PM $116.63 Up $0.01 $116.63 $116.61 2,000
02:07 PM $116.62 Up $0.00 $116.63 $116.62 3,800
02:06 PM $116.62 Down $ -0.01 $116.63 $116.62 700
02:05 PM $116.63 Up $0.01 $116.63 $116.62 1,700
02:04 PM $116.62 Down $ -0.02 $116.64 $116.61 900
02:03 PM $116.64 Up $0.00 $116.64 $116.64 100
02:02 PM $116.64 Up $0.01 $116.64 $116.61 2,700
02:01 PM $116.63 Down $ -0.02 $116.66 $116.63 900
02:00 PM $116.65 Down $ -0.01 $116.67 $116.64 2,000
01:59 PM $116.66 Up $0.03 $116.67 $116.64 1,200
01:58 PM $116.63 Down $ -0.03 $116.65 $116.63 1,500
01:56 PM $116.66 Down $ -0.01 $116.67 $116.65 1,800
01:56 PM $116.66 Up $0.00 $116.67 $116.65 0
01:55 PM $116.67 Up $0.03 $116.67 $116.65 1,200
01:54 PM $116.64 Down $ -0.03 $116.66 $116.64 900
01:53 PM $116.67 Up $0.00 $116.68 $116.67 2,000
01:52 PM $116.67 Down $ -0.02 $116.69 $116.67 500
01:51 PM $116.69 Down $ -0.02 $116.71 $116.69 500
01:50 PM $116.71 Down $ -0.03 $116.74 $116.71 2,500
01:49 PM $116.74 Down $ -0.02 $116.78 $116.74 5,100
01:48 PM $116.76 Up $0.00 $116.77 $116.75 4,200
01:47 PM $116.76 Up $0.03 $116.77 $116.73 3,600
01:46 PM $116.73 Up $0.03 $116.73 $116.70 5,100
01:44 PM $116.70 Up $0.00 $116.70 $116.70 400
01:44 PM $116.70 Up $0.00 $116.70 $116.70 0
01:43 PM $116.70 Up $0.00 $116.70 $116.70 300
01:42 PM $116.70 Down $ -0.01 $116.71 $116.69 1,500
01:41 PM $116.71 Up $0.01 $116.72 $116.70 2,500
01:40 PM $116.70 Up $0.00 $116.70 $116.70 100
01:39 PM $116.70 Down $ -0.02 $116.70 $116.70 700
01:38 PM $116.72 Down $ -0.03 $116.74 $116.72 3,500
01:37 PM $116.75 Up $0.01 $116.75 $116.75 100
01:36 PM $116.74 Down $ -0.02 $116.78 $116.74 5,600
01:35 PM $116.76 Up $0.01 $116.76 $116.74 4,400
01:34 PM $116.75 Down $ -0.02 $116.76 $116.75 1,200
01:33 PM $116.77 Up $0.08 $116.77 $116.69 11,900
01:32 PM $116.69 Up $0.03 $116.69 $116.67 2,600
01:31 PM $116.66 Down $ -0.01 $116.66 $116.66 100
01:30 PM $116.67 Up $0.00 $116.67 $116.67 100
01:29 PM $116.67 Up $0.00 $116.68 $116.66 2,600
01:28 PM $116.67 Up $0.00 $116.68 $116.67 2,800
01:27 PM $116.67 Up $0.00 $116.67 $116.67 100
01:26 PM $116.67 Up $0.02 $116.67 $116.66 1,000
01:25 PM $116.65 Up $0.00 $116.65 $116.65 100
01:24 PM $116.65 Down $ -0.01 $116.66 $116.65 3,200
01:23 PM $116.66 Up $0.01 $116.67 $116.64 3,700
01:22 PM $116.65 Up $0.00 $116.65 $116.64 1,500
01:21 PM $116.65 Up $0.00 $116.65 $116.65 1,600
01:20 PM $116.65 Up $0.00 $116.66 $116.64 1,500
01:17 PM $116.65 Up $0.00 $116.65 $116.65 200
01:17 PM $116.65 Up $0.00 $116.65 $116.65 0
01:17 PM $116.65 Up $0.00 $116.65 $116.65 0
01:16 PM $116.65 Down $ -0.02 $116.66 $116.65 1,200
01:15 PM $116.67 Up $0.00 $116.67 $116.66 6,700
01:14 PM $116.67 Up $0.01 $116.67 $116.66 1,200
01:13 PM $116.66 Up $0.01 $116.66 $116.65 1,200
01:12 PM $116.65 Down $ -0.02 $116.68 $116.64 2,900
01:11 PM $116.67 Up $0.01 $116.67 $116.67 200
01:10 PM $116.66 Up $0.03 $116.67 $116.63 1,300
01:09 PM $116.63 Up $0.00 $116.63 $116.63 1,000
01:08 PM $116.63 Up $0.01 $116.64 $116.63 2,600
01:07 PM $116.62 Up $0.01 $116.62 $116.61 1,100
01:06 PM $116.61 Down $ -0.01 $116.61 $116.61 1,000
01:05 PM $116.62 Up $0.01 $116.62 $116.62 1,400
01:04 PM $116.61 Down $ -0.02 $116.61 $116.61 200
01:03 PM $116.63 Up $0.00 $116.63 $116.63 400
01:02 PM $116.63 Down $ -0.02 $116.65 $116.63 600
01:01 PM $116.65 Down $ -0.04 $116.68 $116.65 700
01:00 PM $116.69 Up $0.00 $116.69 $116.69 100
12:59 PM $116.69 Up $0.00 $116.70 $116.69 1,500
12:58 PM $116.69 Up $0.03 $116.69 $116.66 1,500
12:57 PM $116.66 Down $ -0.02 $116.67 $116.66 2,500
12:56 PM $116.68 Up $0.02 $116.68 $116.66 800
12:55 PM $116.66 Down $ -0.02 $116.67 $116.66 1,100
12:54 PM $116.68 Up $0.00 $116.68 $116.68 400
12:53 PM $116.68 Down $ -0.01 $116.69 $116.68 800
12:52 PM $116.69 Down $ -0.01 $116.71 $116.69 2,100
12:51 PM $116.70 Up $0.02 $116.71 $116.69 5,000
12:50 PM $116.68 Up $0.02 $116.68 $116.66 1,800
12:49 PM $116.66 Up $0.02 $116.66 $116.65 1,000
12:48 PM $116.65 Down $ -0.01 $116.65 $116.65 200
12:47 PM $116.65 Up $0.03 $116.66 $116.63 2,400
12:46 PM $116.62 Up $0.00 $116.62 $116.61 1,300
12:45 PM $116.62 Up $0.01 $116.62 $116.62 700
12:44 PM $116.61 Up $0.00 $116.61 $116.60 1,500
12:43 PM $116.61 Down $0.00 $116.61 $116.60 1,400
12:40 PM $116.61 Up $0.01 $116.61 $116.61 200
12:40 PM $116.61 Up $0.00 $116.61 $116.61 0
12:40 PM $116.61 Up $0.00 $116.61 $116.61 0
12:39 PM $116.60 Down $ -0.01 $116.61 $116.60 1,200
12:38 PM $116.61 Up $0.00 $116.62 $116.61 800
12:37 PM $116.61 Up $0.00 $116.61 $116.61 200
12:36 PM $116.61 Up $0.00 $116.61 $116.61 900
12:35 PM $116.61 Up $0.03 $116.61 $116.58 1,500
12:34 PM $116.58 Down $ -0.01 $116.59 $116.57 3,900
12:33 PM $116.59 Up $0.00 $116.60 $116.59 600
12:32 PM $116.59 Up $0.01 $116.59 $116.58 800
12:31 PM $116.58 Up $0.02 $116.58 $116.56 400
12:30 PM $116.56 Down $ -0.01 $116.56 $116.56 500
12:29 PM $116.57 Up $0.02 $116.57 $116.55 800
12:28 PM $116.55 Up $0.01 $116.55 $116.55 600
12:27 PM $116.54 Up $0.03 $116.54 $116.52 1,600
12:26 PM $116.51 Down $ -0.04 $116.55 $116.51 1,400
12:24 PM $116.55 Down $ -0.01 $116.55 $116.54 1,300
12:24 PM $116.55 Up $0.00 $116.55 $116.54 0
12:23 PM $116.56 Down $ -0.01 $116.57 $116.56 700
12:22 PM $116.57 Up $0.02 $116.57 $116.56 1,100
12:21 PM $116.55 Up $0.00 $116.56 $116.54 700
12:20 PM $116.55 Up $0.03 $116.55 $116.55 500
12:19 PM $116.52 Up $0.01 $116.52 $116.52 200
12:18 PM $116.51 Down $ -0.04 $116.54 $116.50 5,600
12:17 PM $116.55 Down $ -0.02 $116.57 $116.55 1,700
12:16 PM $116.57 Up $0.00 $116.57 $116.54 2,200
12:15 PM $116.57 Up $0.01 $116.57 $116.57 500
12:14 PM $116.56 Up $0.01 $116.56 $116.55 1,800
12:13 PM $116.55 Down $ -0.04 $116.58 $116.55 900
12:12 PM $116.59 Up $0.02 $116.59 $116.57 800
12:11 PM $116.57 Up $0.01 $116.57 $116.55 600
12:10 PM $116.56 Down $ -0.01 $116.58 $116.56 1,900
12:09 PM $116.57 Down $ -0.02 $116.59 $116.57 500
12:08 PM $116.59 Down $ -0.02 $116.60 $116.59 800
12:07 PM $116.61 Up $0.01 $116.61 $116.61 400
12:06 PM $116.60 Up $0.03 $116.60 $116.57 1,600
12:05 PM $116.57 Up $0.01 $116.58 $116.55 4,300
12:04 PM $116.56 Down $ -0.01 $116.57 $116.56 1,000
12:03 PM $116.57 Up $0.01 $116.58 $116.56 1,200
12:02 PM $116.56 Up $0.03 $116.56 $116.54 3,900
12:01 PM $116.53 Down $ -0.02 $116.55 $116.53 1,000
12:00 PM $116.55 Up $0.03 $116.55 $116.53 900
11:59 AM $116.52 Up $0.01 $116.53 $116.51 2,600
11:58 AM $116.51 Down $ -0.01 $116.53 $116.51 2,400
11:57 AM $116.52 Down $ -0.02 $116.54 $116.52 900
11:56 AM $116.54 Down $ -0.02 $116.56 $116.54 1,900
11:55 AM $116.56 Up $0.01 $116.56 $116.54 1,100
11:54 AM $116.55 Down $ -0.02 $116.58 $116.55 1,300
11:53 AM $116.57 Up $0.00 $116.58 $116.57 1,500
11:52 AM $116.57 Up $0.01 $116.58 $116.57 1,700
11:51 AM $116.56 Up $0.01 $116.56 $116.55 600
11:50 AM $116.55 Up $0.00 $116.55 $116.55 2,300
11:49 AM $116.55 Up $0.00 $116.55 $116.54 1,600
11:48 AM $116.55 Up $0.04 $116.55 $116.53 3,100
11:47 AM $116.51 Up $0.01 $116.51 $116.49 1,800
11:46 AM $116.50 Down $ -0.02 $116.53 $116.49 900
11:45 AM $116.52 Up $0.01 $116.52 $116.51 1,400
11:44 AM $116.51 Up $0.01 $116.52 $116.49 900
11:43 AM $116.50 Up $0.02 $116.50 $116.49 300
11:42 AM $116.48 Up $0.02 $116.48 $116.43 2,600
11:41 AM $116.46 Down $ -0.05 $116.50 $116.46 2,200
11:40 AM $116.51 Up $0.00 $116.52 $116.51 700
11:39 AM $116.51 Down $ -0.01 $116.53 $116.49 7,100
11:37 AM $116.52 Up $0.01 $116.53 $116.51 1,900
11:37 AM $116.52 Up $0.00 $116.53 $116.51 0
11:36 AM $116.51 Up $0.00 $116.51 $116.50 5,800
11:35 AM $116.51 Down $ -0.03 $116.53 $116.51 1,300
11:34 AM $116.54 Up $0.00 $116.54 $116.53 3,000
11:33 AM $116.54 Up $0.01 $116.54 $116.52 300
11:32 AM $116.53 Down $ -0.03 $116.56 $116.53 1,600
11:31 AM $116.56 Up $0.02 $116.56 $116.54 3,300
11:30 AM $116.54 Up $0.02 $116.54 $116.52 2,400
11:29 AM $116.52 Down $ -0.02 $116.54 $116.52 2,300
11:28 AM $116.54 Up $0.04 $116.54 $116.52 2,900
11:27 AM $116.50 Down $ -0.01 $116.51 $116.50 1,900
11:26 AM $116.51 Down $ -0.02 $116.52 $116.51 3,300
11:25 AM $116.53 Down $ -0.04 $116.56 $116.53 2,700
11:24 AM $116.57 Up $0.01 $116.58 $116.55 2,200
11:23 AM $116.56 Down $ -0.02 $116.60 $116.56 2,900
11:22 AM $116.58 Down $ -0.03 $116.61 $116.57 4,500
11:21 AM $116.61 Down $0.00 $116.62 $116.59 6,700
11:20 AM $116.62 Up $0.02 $116.62 $116.60 1,300
11:19 AM $116.60 Down $ -0.01 $116.61 $116.60 1,000
11:18 AM $116.61 Up $0.02 $116.61 $116.59 400
11:17 AM $116.59 Down $ -0.02 $116.61 $116.59 1,300
11:16 AM $116.61 Up $0.00 $116.62 $116.61 2,300
11:15 AM $116.61 Up $0.00 $116.61 $116.61 500
11:14 AM $116.61 Down $0.00 $116.62 $116.60 3,200
11:13 AM $116.61 Up $0.01 $116.62 $116.60 7,500
11:12 AM $116.60 Down $ -0.01 $116.60 $116.58 1,500
11:11 AM $116.61 Up $0.04 $116.62 $116.59 2,600
11:10 AM $116.57 Up $0.03 $116.57 $116.54 400
11:09 AM $116.54 Up $0.03 $116.54 $116.51 900
11:08 AM $116.52 Up $0.03 $116.52 $116.48 1,700
11:07 AM $116.48 Up $0.05 $116.48 $116.44 2,900
11:06 AM $116.43 Down $ -0.03 $116.45 $116.42 2,300
11:05 AM $116.46 Down $ -0.01 $116.47 $116.46 1,900
11:04 AM $116.47 Up $0.01 $116.47 $116.44 1,400
11:03 AM $116.46 Up $0.03 $116.46 $116.43 2,600
11:02 AM $116.43 Up $0.01 $116.43 $116.41 3,200
11:01 AM $116.42 Up $0.00 $116.44 $116.42 1,300
11:00 AM $116.42 Down $ -0.02 $116.44 $116.41 2,800
10:59 AM $116.44 Up $0.01 $116.46 $116.42 4,100
10:58 AM $116.43 Up $0.03 $116.43 $116.40 1,700
10:57 AM $116.40 Up $0.01 $116.40 $116.39 1,000
10:56 AM $116.39 Down $ -0.03 $116.42 $116.39 1,400
10:55 AM $116.42 Up $0.00 $116.43 $116.40 8,100
10:54 AM $116.42 Down $ -0.02 $116.44 $116.41 2,000
10:53 AM $116.44 Down $ -0.04 $116.47 $116.44 2,400
10:52 AM $116.48 Up $0.01 $116.48 $116.42 900
10:51 AM $116.47 Down $ -0.03 $116.50 $116.44 9,600
10:50 AM $116.50 Down $ -0.02 $116.52 $116.50 1,400
10:49 AM $116.52 Down $ -0.06 $116.58 $116.52 4,800
10:48 AM $116.58 Up $0.02 $116.59 $116.56 4,100
10:47 AM $116.56 Down $ -0.01 $116.57 $116.54 5,700
10:46 AM $116.57 Down $ -0.05 $116.61 $116.57 8,000
10:45 AM $116.62 Down $ -0.01 $116.62 $116.62 1,100
10:43 AM $116.62 Up $0.00 $116.62 $116.61 3,200
10:43 AM $116.62 Up $0.00 $116.62 $116.61 0
10:42 AM $116.62 Up $0.00 $116.62 $116.61 1,800
10:41 AM $116.62 Down $0.00 $116.63 $116.62 1,400
10:40 AM $116.63 Up $0.00 $116.65 $116.63 2,400
10:39 AM $116.63 Down $ -0.03 $116.65 $116.62 2,900
10:38 AM $116.66 Down $ -0.05 $116.71 $116.66 2,000
10:37 AM $116.71 Up $0.02 $116.71 $116.70 1,900
10:36 AM $116.68 Up $0.03 $116.68 $116.64 2,400
10:35 AM $116.65 Down $ -0.02 $116.68 $116.65 2,200
10:34 AM $116.68 Up $0.03 $116.68 $116.65 5,300
10:33 AM $116.65 Up $0.02 $116.65 $116.62 8,200
10:32 AM $116.63 Up $0.02 $116.63 $116.62 1,500
10:31 AM $116.61 Down $ -0.01 $116.63 $116.61 3,000
10:30 AM $116.62 Up $0.01 $116.63 $116.61 2,100
10:29 AM $116.62 Down $ -0.02 $116.63 $116.61 1,900
10:28 AM $116.64 Up $0.04 $116.64 $116.58 3,500
10:27 AM $116.60 Up $0.01 $116.60 $116.59 2,400
10:26 AM $116.59 Down $ -0.01 $116.63 $116.59 8,000
10:25 AM $116.60 Down $ -0.01 $116.60 $116.60 400
10:24 AM $116.61 Up $0.00 $116.61 $116.61 2,500
10:23 AM $116.61 Down $0.00 $116.61 $116.58 12,900
10:22 AM $116.61 Down $ -0.02 $116.63 $116.61 1,700
10:21 AM $116.63 Down $0.00 $116.63 $116.62 1,800
10:20 AM $116.63 Up $0.02 $116.63 $116.61 2,500
10:19 AM $116.61 Down $0.00 $116.61 $116.59 4,200
10:18 AM $116.61 Down $ -0.02 $116.63 $116.61 5,200
10:17 AM $116.63 Down $ -0.02 $116.63 $116.62 2,700
10:16 AM $116.64 Down $ -0.05 $116.69 $116.64 11,400
10:15 AM $116.69 Down $ -0.03 $116.74 $116.69 9,600
10:14 AM $116.73 Down $ -0.03 $116.75 $116.73 4,900
10:13 AM $116.75 Down $ -0.06 $116.80 $116.75 8,300
10:12 AM $116.81 Down $ -0.01 $116.82 $116.80 5,200
10:11 AM $116.82 Down $ -0.02 $116.86 $116.82 2,200
10:10 AM $116.84 Down $ -0.03 $116.89 $116.84 2,400
10:09 AM $116.87 Up $0.00 $116.88 $116.86 4,900
10:08 AM $116.87 Down $ -0.03 $116.89 $116.87 6,600
10:07 AM $116.90 Down $ -0.02 $116.92 $116.89 2,700
10:06 AM $116.92 Down $ -0.03 $116.95 $116.91 1,800
10:05 AM $116.95 Up $0.03 $116.95 $116.91 2,000
10:04 AM $116.92 Up $0.03 $116.92 $116.89 1,400
10:03 AM $116.89 Down $ -0.04 $116.93 $116.89 1,200
10:02 AM $116.93 Up $0.01 $116.93 $116.92 1,100
10:01 AM $116.92 Up $0.00 $116.94 $116.92 1,600
10:00 AM $116.92 Down $ -0.05 $116.96 $116.88 11,200
09:59 AM $116.97 Up $0.03 $116.98 $116.96 900
09:58 AM $116.94 Up $0.01 $116.94 $116.90 3,900
09:57 AM $116.93 Up $0.01 $116.97 $116.93 3,800
09:56 AM $116.92 Up $0.02 $116.92 $116.84 5,800
09:55 AM $116.90 Down $ -0.02 $116.91 $116.87 9,300
09:54 AM $116.92 Down $ -0.04 $116.95 $116.90 5,000
09:53 AM $116.96 Up $0.03 $116.96 $116.88 8,100
09:52 AM $116.93 Up $0.01 $116.96 $116.90 12,500
09:51 AM $116.92 Up $0.08 $116.92 $116.84 5,100
09:50 AM $116.84 Down $ -0.01 $116.87 $116.82 5,600
09:49 AM $116.85 Up $0.10 $116.85 $116.75 2,600
09:48 AM $116.75 Down $ -0.01 $116.76 $116.73 13,300
09:47 AM $116.76 Down $ -0.10 $116.85 $116.75 13,900
09:46 AM $116.86 Up $0.04 $116.86 $116.81 6,100
09:45 AM $116.82 Up $0.07 $116.83 $116.76 6,000
09:44 AM $116.75 Up $0.03 $116.77 $116.71 2,800
09:43 AM $116.72 Down $ -0.07 $116.79 $116.71 5,600
09:42 AM $116.79 Down $ -0.09 $116.91 $116.79 9,200
09:41 AM $116.88 Down $ -0.04 $116.95 $116.88 2,100
09:40 AM $116.92 Up $0.01 $116.92 $116.85 10,900
09:39 AM $116.91 Down $ -0.05 $116.95 $116.91 11,000
09:38 AM $116.96 Up $0.07 $116.98 $116.89 7,000
09:37 AM $116.89 Up $0.08 $116.89 $116.81 8,400
09:36 AM $116.81 Down $ -0.02 $116.83 $116.80 4,100
09:35 AM $116.83 Up $0.13 $116.86 $116.69 6,700
09:34 AM $116.70 Up $0.01 $116.70 $116.68 15,700
09:33 AM $116.69 Up $0.06 $116.73 $116.66 9,300
09:32 AM $116.63 Down $ -0.11 $116.95 $116.58 12,300
09:31 AM $116.74 Down $ -0.16 $116.89 $116.74 500
09:30 AM $116.90 Up $0.10 $116.95 $116.90 19,000
Previous close $116.80

One month history

Date Closing Opening High Low Volume
09-04-2021 $117.11 $116.53 $117.14 $116.50 1,817,900
08-04-2021 $116.80 $116.37 $116.80 $116.20 1,217,400
07-04-2021 $116.55 $116.30 $116.70 $116.29 1,391,300
06-04-2021 $116.49 $116.62 $116.69 $116.36 1,183,900
05-04-2021 $116.50 $116.76 $117.03 $116.48 5,660,800
01-04-2021 $116.00 $116.11 $116.15 $115.93 2,061,100
31-03-2021 $115.87 $116.09 $116.62 $115.86 2,154,400
30-03-2021 $117.14 $117.48 $117.52 $116.93 2,130,500
29-03-2021 $117.12 $116.77 $117.30 $116.64 2,613,200
26-03-2021 $117.06 $116.78 $117.10 $116.66 3,634,000
25-03-2021 $116.29 $116.43 $116.53 $116.05 8,229,300
24-03-2021 $115.96 $116.42 $116.48 $115.96 1,686,800
23-03-2021 $115.84 $116.22 $116.37 $115.64 3,089,700
22-03-2021 $115.98 $115.97 $116.05 $115.63 1,446,100
19-03-2021 $116.54 $116.62 $116.96 $116.39 3,764,500
18-03-2021 $117.04 $117.09 $117.44 $116.83 1,658,500
17-03-2021 $116.41 $116.25 $116.56 $116.16 3,558,200
16-03-2021 $115.99 $115.64 $116.33 $115.61 1,421,800
15-03-2021 $115.92 $115.29 $116.19 $115.28 1,588,500
12-03-2021 $116.45 $115.95 $116.50 $115.44 1,953,500
11-03-2021 $116.22 $117.02 $117.22 $115.88 2,048,500
10-03-2021 $115.94 $115.55 $116.44 $115.54 2,243,400
09-03-2021 $114.30 $114.21 $114.93 $114.14 3,552,400
08-03-2021 $114.49 $113.24 $114.91 $113.22 2,509,100
05-03-2021 $112.57 $111.18 $112.68 $111.09 3,829,500
04-03-2021 $109.88 $110.12 $110.95 $109.46 5,451,200
03-03-2021 $109.76 $110.18 $110.27 $109.68 1,519,700
02-03-2021 $109.70 $110.30 $110.73 $109.54 2,184,600
01-03-2021 $109.74 $110.35 $110.69 $109.60 1,943,600
26-02-2021 $108.36 $109.61 $110.02 $108.15 7,152,300
Graphs are not available, please refer to the detailed table
Back to top