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