Quotes and Market Data
Find a quote
ROYAL BANK OF CANADA
128.46 Up 0.34 (0.26 %)
Delayed : 2023/03/30 16:00:01
- Previous close $128.12
- Opening $129.11
- Price Ask $128.16
- Price Bid $128.16
- Size Bid 2
- Size Ask 5
- Today High $129.47
- Today Low $128.17
- 52 Weeks High $140.75
- 52 Weeks Low $116.75
- Volume 1,924,500
Fundamentals
- P/E Ratio : 12.19
- Earnings/Share : 3.52
- Dividends/Share : $1.32
- Current Div. Yield : 4.11
- Market Cap (M) : 178,554.24
- Shares Out (M) : 1,389.96
- Exchange : XTSE
- Ex Dividend Date : 2023/04/24
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $128.46 | Up $0.02 | $128.46 | $128.46 | 711,600 |
| 03:59 PM | $128.44 | Up $0.03 | $128.48 | $128.36 | 36,200 |
| 03:58 PM | $128.41 | Down $ -0.05 | $128.46 | $128.40 | 18,600 |
| 03:57 PM | $128.46 | Up $0.04 | $128.47 | $128.42 | 13,400 |
| 03:56 PM | $128.42 | Down $ -0.02 | $128.44 | $128.41 | 6,700 |
| 03:55 PM | $128.44 | Up $0.04 | $128.46 | $128.39 | 11,200 |
| 03:54 PM | $128.40 | Down $ -0.01 | $128.42 | $128.39 | 6,700 |
| 03:53 PM | $128.41 | Down $ -0.01 | $128.43 | $128.41 | 5,300 |
| 03:52 PM | $128.42 | Up $0.04 | $128.42 | $128.37 | 7,200 |
| 03:51 PM | $128.38 | Up $0.01 | $128.39 | $128.36 | 10,000 |
| 03:50 PM | $128.37 | Up $0.18 | $128.39 | $128.20 | 23,500 |
| 03:49 PM | $128.19 | Up $0.00 | $128.20 | $128.18 | 9,600 |
| 03:48 PM | $128.19 | Down $0.00 | $128.19 | $128.17 | 5,200 |
| 03:47 PM | $128.19 | Up $0.01 | $128.21 | $128.19 | 5,900 |
| 03:46 PM | $128.18 | Down $ -0.01 | $128.20 | $128.17 | 4,000 |
| 03:45 PM | $128.19 | Down $ -0.05 | $128.23 | $128.19 | 2,400 |
| 03:44 PM | $128.24 | Up $0.01 | $128.24 | $128.22 | 3,800 |
| 03:43 PM | $128.23 | Down $ -0.01 | $128.24 | $128.22 | 3,700 |
| 03:42 PM | $128.24 | Up $0.00 | $128.26 | $128.23 | 6,400 |
| 03:41 PM | $128.24 | Down $ -0.01 | $128.26 | $128.22 | 8,400 |
| 03:40 PM | $128.25 | Down $ -0.03 | $128.29 | $128.25 | 11,800 |
| 03:39 PM | $128.28 | Down $0.00 | $128.29 | $128.28 | 5,100 |
| 03:38 PM | $128.28 | Down $0.00 | $128.28 | $128.28 | 3,500 |
| 03:37 PM | $128.29 | Up $0.00 | $128.29 | $128.27 | 5,300 |
| 03:36 PM | $128.28 | Up $0.00 | $128.30 | $128.27 | 3,600 |
| 03:35 PM | $128.28 | Up $0.02 | $128.29 | $128.23 | 6,000 |
| 03:34 PM | $128.26 | Down $ -0.04 | $128.28 | $128.24 | 5,800 |
| 03:33 PM | $128.30 | Down $ -0.02 | $128.32 | $128.30 | 3,300 |
| 03:32 PM | $128.32 | Up $0.02 | $128.33 | $128.29 | 4,200 |
| 03:31 PM | $128.30 | Up $0.03 | $128.30 | $128.26 | 11,200 |
| 03:30 PM | $128.27 | Up $0.05 | $128.27 | $128.23 | 5,700 |
| 03:29 PM | $128.22 | Down $ -0.02 | $128.27 | $128.22 | 5,100 |
| 03:28 PM | $128.24 | Up $0.02 | $128.24 | $128.22 | 2,500 |
| 03:27 PM | $128.22 | Down $ -0.02 | $128.26 | $128.22 | 2,500 |
| 03:26 PM | $128.24 | Down $ -0.01 | $128.25 | $128.24 | 1,500 |
| 03:25 PM | $128.26 | Down $ -0.02 | $128.27 | $128.25 | 2,400 |
| 03:24 PM | $128.27 | Up $0.00 | $128.27 | $128.26 | 1,500 |
| 03:23 PM | $128.27 | Down $ -0.03 | $128.29 | $128.26 | 2,400 |
| 03:22 PM | $128.30 | Up $0.00 | $128.31 | $128.29 | 1,900 |
| 03:21 PM | $128.30 | Down $ -0.02 | $128.32 | $128.30 | 2,000 |
| 03:20 PM | $128.32 | Up $0.03 | $128.32 | $128.29 | 1,200 |
| 03:19 PM | $128.29 | Up $0.02 | $128.29 | $128.27 | 3,400 |
| 03:18 PM | $128.27 | Down $ -0.03 | $128.29 | $128.27 | 500 |
| 03:17 PM | $128.30 | Up $0.06 | $128.30 | $128.25 | 2,400 |
| 03:16 PM | $128.24 | Down $ -0.02 | $128.24 | $128.24 | 500 |
| 03:15 PM | $128.26 | Down $ -0.04 | $128.29 | $128.24 | 1,500 |
| 03:14 PM | $128.30 | Up $0.02 | $128.30 | $128.28 | 900 |
| 03:13 PM | $128.28 | Up $0.03 | $128.28 | $128.25 | 700 |
| 03:12 PM | $128.25 | Up $0.01 | $128.25 | $128.25 | 600 |
| 03:11 PM | $128.24 | Up $0.01 | $128.24 | $128.21 | 3,300 |
| 03:10 PM | $128.23 | Down $ -0.04 | $128.26 | $128.23 | 2,200 |
| 03:09 PM | $128.27 | Down $ -0.06 | $128.33 | $128.26 | 5,200 |
| 03:08 PM | $128.33 | Down $ -0.01 | $128.35 | $128.32 | 4,400 |
| 03:07 PM | $128.34 | Down $ -0.01 | $128.35 | $128.34 | 300 |
| 03:06 PM | $128.35 | Down $ -0.04 | $128.40 | $128.35 | 400 |
| 03:05 PM | $128.39 | Up $0.00 | $128.41 | $128.39 | 1,900 |
| 03:04 PM | $128.39 | Up $0.02 | $128.39 | $128.35 | 3,300 |
| 03:03 PM | $128.37 | Down $ -0.02 | $128.38 | $128.37 | 300 |
| 03:02 PM | $128.39 | Up $0.02 | $128.39 | $128.36 | 1,100 |
| 03:01 PM | $128.37 | Up $0.02 | $128.37 | $128.36 | 2,500 |
| 03:00 PM | $128.35 | Down $ -0.02 | $128.37 | $128.35 | 1,300 |
| 02:59 PM | $128.37 | Down $ -0.01 | $128.38 | $128.36 | 900 |
| 02:58 PM | $128.38 | Up $0.00 | $128.38 | $128.37 | 2,000 |
| 02:57 PM | $128.38 | Up $0.01 | $128.38 | $128.38 | 500 |
| 02:56 PM | $128.37 | Up $0.00 | $128.37 | $128.37 | 500 |
| 02:55 PM | $128.37 | Up $0.04 | $128.37 | $128.34 | 2,900 |
| 02:54 PM | $128.33 | Up $0.02 | $128.34 | $128.32 | 600 |
| 02:53 PM | $128.31 | Up $0.00 | $128.32 | $128.31 | 1,000 |
| 02:52 PM | $128.31 | Up $0.02 | $128.32 | $128.31 | 600 |
| 02:51 PM | $128.29 | Down $ -0.02 | $128.31 | $128.29 | 2,200 |
| 02:50 PM | $128.31 | Down $ -0.04 | $128.34 | $128.31 | 1,100 |
| 02:49 PM | $128.35 | Up $0.03 | $128.36 | $128.33 | 3,700 |
| 02:48 PM | $128.32 | Up $0.00 | $128.33 | $128.32 | 900 |
| 02:47 PM | $128.32 | Up $0.00 | $128.32 | $128.32 | 100 |
| 02:46 PM | $128.32 | Down $ -0.05 | $128.34 | $128.32 | 200 |
| 02:44 PM | $128.37 | Down $ -0.01 | $128.40 | $128.37 | 2,300 |
| 02:44 PM | $128.37 | Up $0.00 | $128.40 | $128.37 | 0 |
| 02:43 PM | $128.38 | Down $ -0.01 | $128.38 | $128.37 | 1,200 |
| 02:42 PM | $128.39 | Down $ -0.01 | $128.41 | $128.39 | 2,900 |
| 02:41 PM | $128.40 | Down $ -0.04 | $128.44 | $128.40 | 500 |
| 02:40 PM | $128.44 | Down $ -0.01 | $128.45 | $128.44 | 500 |
| 02:39 PM | $128.45 | Up $0.02 | $128.45 | $128.39 | 5,200 |
| 02:38 PM | $128.43 | Down $ -0.09 | $128.50 | $128.42 | 10,100 |
| 02:37 PM | $128.52 | Down $ -0.01 | $128.54 | $128.51 | 600 |
| 02:36 PM | $128.53 | Down $ -0.03 | $128.56 | $128.53 | 3,700 |
| 02:35 PM | $128.56 | Down $ -0.01 | $128.57 | $128.56 | 400 |
| 02:34 PM | $128.57 | Up $0.02 | $128.57 | $128.56 | 1,200 |
| 02:33 PM | $128.55 | Up $0.01 | $128.57 | $128.55 | 2,900 |
| 02:32 PM | $128.54 | Up $0.04 | $128.55 | $128.49 | 3,500 |
| 02:31 PM | $128.50 | Up $0.03 | $128.50 | $128.47 | 4,000 |
| 02:30 PM | $128.47 | Up $0.03 | $128.50 | $128.45 | 2,900 |
| 02:29 PM | $128.44 | Down $ -0.04 | $128.49 | $128.44 | 2,100 |
| 02:28 PM | $128.48 | Up $0.00 | $128.48 | $128.48 | 200 |
| 02:27 PM | $128.48 | Up $0.01 | $128.49 | $128.46 | 1,300 |
| 02:26 PM | $128.47 | Down $ -0.02 | $128.48 | $128.46 | 3,000 |
| 02:25 PM | $128.49 | Up $0.00 | $128.50 | $128.49 | 3,100 |
| 02:24 PM | $128.49 | Up $0.02 | $128.49 | $128.47 | 1,700 |
| 02:23 PM | $128.47 | Down $ -0.03 | $128.49 | $128.47 | 700 |
| 02:22 PM | $128.50 | Up $0.02 | $128.50 | $128.49 | 1,300 |
| 02:21 PM | $128.48 | Up $0.00 | $128.48 | $128.48 | 100 |
| 02:20 PM | $128.48 | Up $0.02 | $128.50 | $128.45 | 5,900 |
| 02:19 PM | $128.46 | Down $ -0.03 | $128.49 | $128.46 | 1,800 |
| 02:18 PM | $128.49 | Up $0.00 | $128.51 | $128.49 | 700 |
| 02:17 PM | $128.49 | Down $ -0.01 | $128.51 | $128.49 | 1,200 |
| 02:16 PM | $128.50 | Up $0.00 | $128.50 | $128.48 | 2,200 |
| 02:15 PM | $128.50 | Up $0.01 | $128.50 | $128.48 | 2,300 |
| 02:14 PM | $128.49 | Up $0.04 | $128.49 | $128.47 | 4,500 |
| 02:13 PM | $128.45 | Down $ -0.02 | $128.46 | $128.43 | 1,600 |
| 02:12 PM | $128.47 | Up $0.02 | $128.48 | $128.46 | 4,600 |
| 02:11 PM | $128.45 | Up $0.01 | $128.45 | $128.44 | 500 |
| 02:10 PM | $128.44 | Down $ -0.06 | $128.49 | $128.44 | 1,900 |
| 02:09 PM | $128.50 | Down $ -0.02 | $128.52 | $128.47 | 2,000 |
| 02:08 PM | $128.52 | Down $ -0.01 | $128.52 | $128.52 | 500 |
| 02:07 PM | $128.53 | Up $0.00 | $128.53 | $128.52 | 700 |
| 02:06 PM | $128.53 | Up $0.01 | $128.53 | $128.52 | 600 |
| 02:05 PM | $128.52 | Up $0.03 | $128.53 | $128.49 | 1,600 |
| 02:04 PM | $128.49 | Up $0.05 | $128.49 | $128.46 | 2,700 |
| 02:03 PM | $128.44 | Down $ -0.02 | $128.45 | $128.44 | 400 |
| 02:02 PM | $128.46 | Up $0.01 | $128.46 | $128.45 | 1,200 |
| 02:00 PM | $128.45 | Up $0.00 | $128.45 | $128.44 | 600 |
| 02:00 PM | $128.45 | Up $0.00 | $128.45 | $128.44 | 0 |
| 01:59 PM | $128.45 | Down $ -0.01 | $128.45 | $128.45 | 1,400 |
| 01:58 PM | $128.46 | Up $0.06 | $128.46 | $128.40 | 3,400 |
| 01:56 PM | $128.40 | Up $0.01 | $128.40 | $128.39 | 1,600 |
| 01:56 PM | $128.40 | Up $0.00 | $128.40 | $128.39 | 0 |
| 01:55 PM | $128.39 | Down $ -0.02 | $128.39 | $128.39 | 500 |
| 01:54 PM | $128.41 | Up $0.02 | $128.41 | $128.40 | 700 |
| 01:53 PM | $128.39 | Down $ -0.04 | $128.40 | $128.38 | 300 |
| 01:52 PM | $128.43 | Down $ -0.04 | $128.46 | $128.43 | 1,800 |
| 01:51 PM | $128.47 | Up $0.01 | $128.50 | $128.47 | 500 |
| 01:50 PM | $128.46 | Up $0.03 | $128.46 | $128.43 | 800 |
| 01:49 PM | $128.43 | Up $0.02 | $128.43 | $128.41 | 700 |
| 01:48 PM | $128.41 | Down $ -0.02 | $128.41 | $128.41 | 200 |
| 01:47 PM | $128.43 | Up $0.02 | $128.43 | $128.39 | 2,000 |
| 01:46 PM | $128.41 | Up $0.01 | $128.41 | $128.39 | 1,700 |
| 01:45 PM | $128.40 | Up $0.01 | $128.41 | $128.37 | 1,700 |
| 01:44 PM | $128.39 | Up $0.03 | $128.39 | $128.35 | 1,500 |
| 01:43 PM | $128.36 | Up $0.01 | $128.37 | $128.34 | 1,000 |
| 01:42 PM | $128.35 | Up $0.03 | $128.35 | $128.30 | 2,100 |
| 01:41 PM | $128.32 | Up $0.01 | $128.32 | $128.31 | 1,000 |
| 01:40 PM | $128.31 | Down $ -0.01 | $128.31 | $128.30 | 1,500 |
| 01:39 PM | $128.32 | Down $ -0.02 | $128.35 | $128.32 | 1,400 |
| 01:38 PM | $128.34 | Up $0.03 | $128.35 | $128.30 | 1,000 |
| 01:37 PM | $128.31 | Up $0.01 | $128.32 | $128.31 | 600 |
| 01:36 PM | $128.30 | Down $ -0.01 | $128.33 | $128.28 | 3,800 |
| 01:35 PM | $128.31 | Down $ -0.06 | $128.37 | $128.30 | 2,400 |
| 01:34 PM | $128.37 | Up $0.02 | $128.37 | $128.36 | 800 |
| 01:33 PM | $128.35 | Down $ -0.03 | $128.40 | $128.35 | 3,100 |
| 01:32 PM | $128.38 | Down $ -0.06 | $128.43 | $128.38 | 2,400 |
| 01:31 PM | $128.44 | Down $ -0.01 | $128.46 | $128.44 | 300 |
| 01:30 PM | $128.45 | Up $0.00 | $128.47 | $128.44 | 2,700 |
| 01:29 PM | $128.45 | Down $ -0.05 | $128.46 | $128.45 | 500 |
| 01:28 PM | $128.50 | Up $0.02 | $128.50 | $128.50 | 200 |
| 01:27 PM | $128.48 | Up $0.01 | $128.48 | $128.48 | 800 |
| 01:26 PM | $128.47 | Up $0.01 | $128.47 | $128.45 | 2,300 |
| 01:25 PM | $128.46 | Down $ -0.02 | $128.48 | $128.45 | 2,300 |
| 01:24 PM | $128.48 | Down $ -0.03 | $128.51 | $128.48 | 1,500 |
| 01:23 PM | $128.51 | Up $0.02 | $128.54 | $128.51 | 1,100 |
| 01:22 PM | $128.49 | Up $0.00 | $128.49 | $128.47 | 1,300 |
| 01:21 PM | $128.49 | Down $ -0.04 | $128.53 | $128.47 | 2,700 |
| 01:20 PM | $128.53 | Up $0.05 | $128.53 | $128.49 | 2,000 |
| 01:19 PM | $128.48 | Down $ -0.04 | $128.49 | $128.48 | 500 |
| 01:18 PM | $128.52 | Down $ -0.03 | $128.56 | $128.52 | 1,800 |
| 01:17 PM | $128.55 | Up $0.00 | $128.55 | $128.53 | 800 |
| 01:16 PM | $128.55 | Up $0.01 | $128.55 | $128.53 | 2,400 |
| 01:15 PM | $128.54 | Down $ -0.04 | $128.57 | $128.54 | 600 |
| 01:14 PM | $128.58 | Up $0.01 | $128.58 | $128.58 | 200 |
| 01:13 PM | $128.57 | Up $0.00 | $128.58 | $128.56 | 900 |
| 01:12 PM | $128.57 | Up $0.01 | $128.57 | $128.53 | 1,100 |
| 01:11 PM | $128.56 | Down $ -0.04 | $128.57 | $128.56 | 1,500 |
| 01:10 PM | $128.60 | Down $ -0.01 | $128.61 | $128.59 | 1,200 |
| 01:09 PM | $128.61 | Up $0.00 | $128.62 | $128.61 | 300 |
| 01:08 PM | $128.61 | Up $0.01 | $128.62 | $128.59 | 2,400 |
| 01:07 PM | $128.60 | Down $ -0.04 | $128.63 | $128.60 | 600 |
| 01:06 PM | $128.64 | Down $ -0.01 | $128.65 | $128.63 | 2,100 |
| 01:05 PM | $128.65 | Up $0.02 | $128.66 | $128.62 | 2,100 |
| 01:04 PM | $128.63 | Up $0.00 | $128.64 | $128.61 | 1,700 |
| 01:03 PM | $128.63 | Up $0.00 | $128.63 | $128.63 | 300 |
| 01:02 PM | $128.63 | Up $0.02 | $128.64 | $128.59 | 5,500 |
| 01:01 PM | $128.61 | Up $0.02 | $128.61 | $128.59 | 1,100 |
| 01:00 PM | $128.59 | Down $ -0.02 | $128.60 | $128.57 | 3,000 |
| 12:59 PM | $128.61 | Down $ -0.03 | $128.65 | $128.59 | 3,400 |
| 12:58 PM | $128.64 | Up $0.02 | $128.64 | $128.62 | 1,500 |
| 12:57 PM | $128.62 | Down $ -0.01 | $128.62 | $128.61 | 500 |
| 12:56 PM | $128.63 | Down $ -0.02 | $128.63 | $128.59 | 3,800 |
| 12:55 PM | $128.65 | Up $0.02 | $128.65 | $128.60 | 3,500 |
| 12:54 PM | $128.63 | Up $0.05 | $128.63 | $128.59 | 1,200 |
| 12:53 PM | $128.58 | Up $0.02 | $128.58 | $128.56 | 1,500 |
| 12:52 PM | $128.56 | Up $0.02 | $128.56 | $128.53 | 1,300 |
| 12:51 PM | $128.54 | Down $ -0.01 | $128.57 | $128.54 | 2,200 |
| 12:50 PM | $128.55 | Up $0.02 | $128.55 | $128.51 | 1,100 |
| 12:49 PM | $128.53 | Up $0.02 | $128.53 | $128.50 | 1,600 |
| 12:47 PM | $128.51 | Down $ -0.01 | $128.51 | $128.50 | 400 |
| 12:47 PM | $128.51 | Up $0.00 | $128.51 | $128.50 | 0 |
| 12:46 PM | $128.52 | Up $0.00 | $128.52 | $128.50 | 400 |
| 12:45 PM | $128.52 | Down $ -0.03 | $128.55 | $128.52 | 700 |
| 12:44 PM | $128.55 | Down $ -0.01 | $128.58 | $128.53 | 2,900 |
| 12:43 PM | $128.56 | Down $ -0.06 | $128.63 | $128.52 | 6,200 |
| 12:42 PM | $128.62 | Up $0.05 | $128.62 | $128.58 | 2,200 |
| 12:41 PM | $128.57 | Up $0.09 | $128.57 | $128.49 | 2,600 |
| 12:40 PM | $128.48 | Up $0.00 | $128.50 | $128.47 | 1,700 |
| 12:39 PM | $128.48 | Up $0.00 | $128.49 | $128.48 | 400 |
| 12:38 PM | $128.48 | Up $0.05 | $128.50 | $128.45 | 3,600 |
| 12:37 PM | $128.43 | Down $ -0.02 | $128.45 | $128.43 | 700 |
| 12:36 PM | $128.45 | Down $ -0.04 | $128.45 | $128.45 | 100 |
| 12:35 PM | $128.49 | Down $ -0.03 | $128.52 | $128.49 | 800 |
| 12:34 PM | $128.52 | Down $ -0.02 | $128.54 | $128.52 | 500 |
| 12:33 PM | $128.54 | Down $ -0.02 | $128.56 | $128.54 | 1,100 |
| 12:32 PM | $128.56 | Down $ -0.09 | $128.64 | $128.56 | 2,800 |
| 12:31 PM | $128.65 | Down $ -0.02 | $128.65 | $128.61 | 1,900 |
| 12:30 PM | $128.67 | Up $0.02 | $128.67 | $128.65 | 800 |
| 12:29 PM | $128.65 | Up $0.03 | $128.65 | $128.63 | 2,900 |
| 12:28 PM | $128.62 | Up $0.00 | $128.63 | $128.62 | 400 |
| 12:27 PM | $128.62 | Down $ -0.03 | $128.65 | $128.62 | 2,400 |
| 12:26 PM | $128.65 | Down $ -0.02 | $128.66 | $128.65 | 1,500 |
| 12:25 PM | $128.67 | Down $ -0.01 | $128.68 | $128.67 | 700 |
| 12:24 PM | $128.68 | Up $0.00 | $128.68 | $128.68 | 300 |
| 12:23 PM | $128.68 | Up $0.03 | $128.68 | $128.66 | 1,500 |
| 12:22 PM | $128.65 | Down $ -0.01 | $128.68 | $128.65 | 900 |
| 12:21 PM | $128.66 | Down $ -0.06 | $128.71 | $128.66 | 1,500 |
| 12:20 PM | $128.72 | Down $ -0.02 | $128.75 | $128.71 | 1,100 |
| 12:19 PM | $128.74 | Up $0.00 | $128.74 | $128.72 | 1,300 |
| 12:18 PM | $128.74 | Up $0.00 | $128.74 | $128.73 | 800 |
| 12:17 PM | $128.74 | Up $0.06 | $128.76 | $128.69 | 1,200 |
| 12:16 PM | $128.68 | Up $0.00 | $128.68 | $128.64 | 1,500 |
| 12:15 PM | $128.68 | Down $ -0.05 | $128.72 | $128.67 | 4,200 |
| 12:14 PM | $128.73 | Up $0.00 | $128.75 | $128.73 | 1,200 |
| 12:13 PM | $128.73 | Down $ -0.01 | $128.77 | $128.73 | 2,600 |
| 12:12 PM | $128.74 | Up $0.00 | $128.75 | $128.73 | 1,000 |
| 12:11 PM | $128.74 | Up $0.04 | $128.74 | $128.71 | 1,900 |
| 12:10 PM | $128.70 | Down $ -0.02 | $128.71 | $128.69 | 3,500 |
| 12:09 PM | $128.72 | Up $0.01 | $128.74 | $128.72 | 3,600 |
| 12:08 PM | $128.71 | Up $0.02 | $128.72 | $128.70 | 1,400 |
| 12:07 PM | $128.69 | Up $0.06 | $128.69 | $128.64 | 800 |
| 12:06 PM | $128.63 | Down $ -0.01 | $128.65 | $128.62 | 1,900 |
| 12:05 PM | $128.64 | Down $ -0.02 | $128.65 | $128.64 | 400 |
| 12:04 PM | $128.66 | Up $0.01 | $128.67 | $128.66 | 200 |
| 12:03 PM | $128.65 | Up $0.02 | $128.65 | $128.63 | 500 |
| 12:02 PM | $128.63 | Up $0.08 | $128.63 | $128.56 | 1,500 |
| 12:01 PM | $128.55 | Down $ -0.03 | $128.57 | $128.52 | 3,600 |
| 12:00 PM | $128.58 | Down $ -0.08 | $128.65 | $128.58 | 11,600 |
| 11:59 AM | $128.66 | Down $ -0.01 | $128.69 | $128.66 | 2,500 |
| 11:58 AM | $128.67 | Up $0.03 | $128.67 | $128.66 | 2,300 |
| 11:57 AM | $128.64 | Up $0.00 | $128.66 | $128.63 | 2,700 |
| 11:56 AM | $128.64 | Up $0.00 | $128.65 | $128.62 | 1,600 |
| 11:55 AM | $128.64 | Up $0.04 | $128.65 | $128.59 | 3,100 |
| 11:54 AM | $128.60 | Up $0.06 | $128.60 | $128.54 | 3,700 |
| 11:53 AM | $128.54 | Up $0.00 | $128.54 | $128.54 | 700 |
| 11:52 AM | $128.54 | Down $ -0.02 | $128.54 | $128.54 | 500 |
| 11:51 AM | $128.56 | Up $0.01 | $128.56 | $128.55 | 1,300 |
| 11:50 AM | $128.55 | Down $ -0.02 | $128.56 | $128.54 | 3,200 |
| 11:49 AM | $128.57 | Down $ -0.07 | $128.64 | $128.57 | 2,200 |
| 11:48 AM | $128.64 | Down $ -0.04 | $128.68 | $128.64 | 1,700 |
| 11:47 AM | $128.68 | Down $ -0.08 | $128.77 | $128.68 | 8,400 |
| 11:46 AM | $128.76 | Down $ -0.02 | $128.81 | $128.76 | 1,600 |
| 11:45 AM | $128.78 | Down $ -0.01 | $128.80 | $128.77 | 3,200 |
| 11:44 AM | $128.79 | Down $ -0.01 | $128.81 | $128.79 | 2,400 |
| 11:43 AM | $128.80 | Up $0.00 | $128.82 | $128.79 | 5,200 |
| 11:42 AM | $128.80 | Up $0.00 | $128.80 | $128.79 | 1,000 |
| 11:41 AM | $128.80 | Up $0.00 | $128.82 | $128.80 | 1,200 |
| 11:40 AM | $128.80 | Down $ -0.01 | $128.82 | $128.80 | 1,700 |
| 11:39 AM | $128.81 | Up $0.02 | $128.81 | $128.77 | 1,100 |
| 11:38 AM | $128.79 | Down $ -0.05 | $128.83 | $128.79 | 1,800 |
| 11:37 AM | $128.84 | Up $0.00 | $128.84 | $128.83 | 1,400 |
| 11:36 AM | $128.84 | Up $0.03 | $128.84 | $128.81 | 1,700 |
| 11:35 AM | $128.81 | Up $0.06 | $128.83 | $128.76 | 2,700 |
| 11:34 AM | $128.75 | Down $ -0.03 | $128.78 | $128.75 | 1,800 |
| 11:33 AM | $128.78 | Down $ -0.01 | $128.79 | $128.77 | 1,200 |
| 11:32 AM | $128.79 | Up $0.01 | $128.79 | $128.74 | 2,800 |
| 11:31 AM | $128.78 | Down $ -0.02 | $128.80 | $128.77 | 2,200 |
| 11:30 AM | $128.80 | Down $ -0.02 | $128.84 | $128.79 | 2,100 |
| 11:29 AM | $128.82 | Up $0.00 | $128.84 | $128.82 | 1,400 |
| 11:28 AM | $128.82 | Up $0.03 | $128.82 | $128.77 | 6,800 |
| 11:27 AM | $128.79 | Up $0.00 | $128.79 | $128.78 | 4,200 |
| 11:26 AM | $128.79 | Down $ -0.04 | $128.85 | $128.77 | 5,900 |
| 11:25 AM | $128.83 | Down $ -0.01 | $128.84 | $128.83 | 500 |
| 11:24 AM | $128.84 | Up $0.00 | $128.84 | $128.83 | 900 |
| 11:23 AM | $128.84 | Up $0.00 | $128.84 | $128.81 | 1,800 |
| 11:22 AM | $128.84 | Down $ -0.01 | $128.84 | $128.83 | 600 |
| 11:21 AM | $128.85 | Up $0.03 | $128.85 | $128.83 | 800 |
| 11:20 AM | $128.82 | Up $0.03 | $128.83 | $128.80 | 2,200 |
| 11:19 AM | $128.80 | Up $0.05 | $128.80 | $128.74 | 1,800 |
| 11:18 AM | $128.74 | Up $0.02 | $128.76 | $128.70 | 1,300 |
| 11:17 AM | $128.72 | Up $0.00 | $128.72 | $128.70 | 4,000 |
| 11:16 AM | $128.72 | Up $0.00 | $128.72 | $128.68 | 2,400 |
| 11:15 AM | $128.72 | Up $0.01 | $128.75 | $128.69 | 3,400 |
| 11:14 AM | $128.71 | Down $ -0.04 | $128.73 | $128.69 | 2,200 |
| 11:13 AM | $128.75 | Down $ -0.03 | $128.77 | $128.73 | 1,900 |
| 11:12 AM | $128.78 | Down $ -0.05 | $128.85 | $128.71 | 8,400 |
| 11:11 AM | $128.83 | Up $0.08 | $128.83 | $128.75 | 2,100 |
| 11:10 AM | $128.75 | Down $ -0.02 | $128.80 | $128.75 | 2,500 |
| 11:09 AM | $128.77 | Up $0.01 | $128.77 | $128.74 | 3,500 |
| 11:08 AM | $128.76 | Up $0.01 | $128.77 | $128.75 | 2,100 |
| 11:07 AM | $128.75 | Up $0.02 | $128.77 | $128.73 | 2,100 |
| 11:06 AM | $128.73 | Up $0.05 | $128.75 | $128.69 | 2,300 |
| 11:05 AM | $128.68 | Down $ -0.02 | $128.70 | $128.67 | 1,800 |
| 11:04 AM | $128.70 | Up $0.01 | $128.72 | $128.70 | 1,100 |
| 11:03 AM | $128.69 | Up $0.01 | $128.69 | $128.67 | 900 |
| 11:02 AM | $128.68 | Up $0.00 | $128.68 | $128.65 | 1,600 |
| 11:01 AM | $128.68 | Down $ -0.03 | $128.69 | $128.66 | 1,600 |
| 11:00 AM | $128.71 | Up $0.03 | $128.74 | $128.68 | 1,800 |
| 10:59 AM | $128.68 | Down $ -0.03 | $128.70 | $128.62 | 6,300 |
| 10:58 AM | $128.71 | Down $ -0.08 | $128.80 | $128.71 | 1,400 |
| 10:57 AM | $128.79 | Up $0.01 | $128.80 | $128.78 | 1,600 |
| 10:56 AM | $128.78 | Down $ -0.06 | $128.84 | $128.78 | 2,500 |
| 10:55 AM | $128.84 | Up $0.02 | $128.84 | $128.80 | 1,200 |
| 10:54 AM | $128.82 | Up $0.01 | $128.82 | $128.80 | 2,000 |
| 10:53 AM | $128.81 | Up $0.04 | $128.81 | $128.77 | 1,800 |
| 10:52 AM | $128.77 | Down $ -0.01 | $128.80 | $128.77 | 1,300 |
| 10:51 AM | $128.78 | Up $0.07 | $128.78 | $128.72 | 2,300 |
| 10:50 AM | $128.71 | Down $ -0.02 | $128.73 | $128.69 | 3,900 |
| 10:49 AM | $128.73 | Down $ -0.08 | $128.82 | $128.73 | 7,000 |
| 10:48 AM | $128.81 | Down $ -0.02 | $128.83 | $128.79 | 1,900 |
| 10:47 AM | $128.83 | Up $0.02 | $128.83 | $128.79 | 2,300 |
| 10:46 AM | $128.81 | Down $ -0.01 | $128.81 | $128.77 | 1,900 |
| 10:45 AM | $128.82 | Up $0.01 | $128.85 | $128.82 | 2,700 |
| 10:44 AM | $128.81 | Up $0.01 | $128.84 | $128.79 | 1,500 |
| 10:43 AM | $128.80 | Up $0.00 | $128.80 | $128.79 | 400 |
| 10:42 AM | $128.80 | Down $ -0.05 | $128.85 | $128.80 | 800 |
| 10:41 AM | $128.85 | Up $0.05 | $128.88 | $128.73 | 5,200 |
| 10:40 AM | $128.80 | Down $ -0.14 | $128.98 | $128.80 | 9,900 |
| 10:39 AM | $128.94 | Up $0.09 | $128.95 | $128.87 | 3,600 |
| 10:38 AM | $128.85 | Up $0.08 | $128.88 | $128.77 | 2,400 |
| 10:37 AM | $128.77 | Up $0.00 | $128.77 | $128.74 | 2,400 |
| 10:36 AM | $128.77 | Up $0.02 | $128.77 | $128.74 | 800 |
| 10:35 AM | $128.75 | Down $ -0.01 | $128.80 | $128.73 | 2,200 |
| 10:34 AM | $128.76 | Up $0.06 | $128.79 | $128.71 | 6,800 |
| 10:33 AM | $128.70 | Up $0.03 | $128.70 | $128.64 | 2,000 |
| 10:32 AM | $128.67 | Up $0.02 | $128.68 | $128.65 | 3,400 |
| 10:31 AM | $128.65 | Up $0.07 | $128.65 | $128.59 | 2,300 |
| 10:30 AM | $128.58 | Up $0.10 | $128.60 | $128.48 | 7,100 |
| 10:29 AM | $128.48 | Up $0.00 | $128.53 | $128.48 | 7,900 |
| 10:28 AM | $128.48 | Down $ -0.02 | $128.53 | $128.48 | 3,000 |
| 10:27 AM | $128.50 | Up $0.10 | $128.52 | $128.41 | 1,800 |
| 10:26 AM | $128.40 | Up $0.04 | $128.41 | $128.33 | 3,500 |
| 10:25 AM | $128.36 | Down $ -0.07 | $128.41 | $128.33 | 3,600 |
| 10:24 AM | $128.43 | Up $0.01 | $128.46 | $128.42 | 3,800 |
| 10:23 AM | $128.42 | Down $ -0.02 | $128.44 | $128.39 | 2,600 |
| 10:22 AM | $128.44 | Up $0.01 | $128.46 | $128.42 | 1,600 |
| 10:21 AM | $128.43 | Up $0.02 | $128.44 | $128.41 | 4,800 |
| 10:20 AM | $128.41 | Down $ -0.01 | $128.43 | $128.39 | 2,000 |
| 10:19 AM | $128.42 | Up $0.00 | $128.45 | $128.37 | 5,800 |
| 10:18 AM | $128.42 | Down $ -0.03 | $128.45 | $128.40 | 1,400 |
| 10:17 AM | $128.45 | Up $0.02 | $128.46 | $128.39 | 3,700 |
| 10:16 AM | $128.43 | Down $ -0.07 | $128.46 | $128.41 | 1,400 |
| 10:15 AM | $128.50 | Up $0.13 | $128.50 | $128.34 | 6,200 |
| 10:14 AM | $128.37 | Down $ -0.06 | $128.43 | $128.37 | 3,000 |
| 10:13 AM | $128.43 | Up $0.02 | $128.43 | $128.37 | 3,700 |
| 10:12 AM | $128.41 | Down $ -0.16 | $128.58 | $128.39 | 16,500 |
| 10:11 AM | $128.57 | Down $ -0.09 | $128.64 | $128.55 | 3,400 |
| 10:10 AM | $128.66 | Up $0.04 | $128.67 | $128.63 | 2,200 |
| 10:09 AM | $128.62 | Down $ -0.08 | $128.66 | $128.61 | 1,600 |
| 10:08 AM | $128.70 | Up $0.07 | $128.71 | $128.58 | 12,300 |
| 10:07 AM | $128.63 | Up $0.02 | $128.63 | $128.58 | 2,700 |
| 10:06 AM | $128.61 | Up $0.02 | $128.65 | $128.58 | 3,100 |
| 10:05 AM | $128.59 | Down $ -0.04 | $128.61 | $128.54 | 3,200 |
| 10:04 AM | $128.63 | Down $ -0.03 | $128.74 | $128.63 | 7,300 |
| 10:03 AM | $128.66 | Down $ -0.10 | $128.78 | $128.66 | 3,500 |
| 10:02 AM | $128.76 | Down $ -0.14 | $128.90 | $128.76 | 7,400 |
| 10:01 AM | $128.90 | Down $ -0.10 | $129.00 | $128.90 | 5,100 |
| 10:00 AM | $129.00 | Up $0.04 | $129.06 | $128.97 | 3,300 |
| 09:59 AM | $128.96 | Up $0.05 | $128.99 | $128.92 | 6,500 |
| 09:58 AM | $128.91 | Down $ -0.18 | $129.08 | $128.91 | 2,900 |
| 09:57 AM | $129.09 | Up $0.00 | $129.14 | $129.07 | 3,500 |
| 09:56 AM | $129.09 | Up $0.10 | $129.13 | $128.99 | 13,600 |
| 09:55 AM | $128.99 | Up $0.05 | $128.99 | $128.94 | 2,000 |
| 09:54 AM | $128.94 | Up $0.05 | $128.94 | $128.87 | 2,600 |
| 09:53 AM | $128.89 | Down $ -0.06 | $128.91 | $128.85 | 7,000 |
| 09:52 AM | $128.95 | Down $ -0.09 | $129.06 | $128.93 | 5,600 |
| 09:51 AM | $129.04 | Down $ -0.10 | $129.11 | $129.01 | 9,300 |
| 09:50 AM | $129.14 | Down $ -0.10 | $129.27 | $129.14 | 4,600 |
| 09:49 AM | $129.24 | Down $ -0.04 | $129.32 | $129.24 | 5,300 |
| 09:48 AM | $129.28 | Up $0.03 | $129.34 | $129.25 | 3,300 |
| 09:47 AM | $129.25 | Up $0.00 | $129.26 | $129.22 | 3,400 |
| 09:46 AM | $129.25 | Up $0.06 | $129.25 | $129.20 | 1,900 |
| 09:45 AM | $129.19 | Down $ -0.05 | $129.26 | $129.19 | 5,100 |
| 09:44 AM | $129.24 | Down $ -0.02 | $129.29 | $129.22 | 9,100 |
| 09:43 AM | $129.26 | Down $ -0.11 | $129.35 | $129.25 | 2,900 |
| 09:42 AM | $129.37 | Up $0.05 | $129.40 | $129.31 | 5,900 |
| 09:41 AM | $129.32 | Up $0.04 | $129.38 | $129.29 | 4,500 |
| 09:40 AM | $129.28 | Down $ -0.10 | $129.38 | $129.28 | 2,000 |
| 09:39 AM | $129.38 | Down $ -0.06 | $129.42 | $129.33 | 3,400 |
| 09:38 AM | $129.44 | Up $0.07 | $129.47 | $129.34 | 4,000 |
| 09:37 AM | $129.37 | Up $0.13 | $129.43 | $129.25 | 8,100 |
| 09:36 AM | $129.24 | Up $0.04 | $129.31 | $129.15 | 7,000 |
| 09:35 AM | $129.20 | Up $0.10 | $129.20 | $129.14 | 3,200 |
| 09:34 AM | $129.10 | Up $0.06 | $129.22 | $129.02 | 8,000 |
| 09:33 AM | $129.04 | Up $0.00 | $129.07 | $128.99 | 2,900 |
| 09:32 AM | $129.04 | Down $ -0.09 | $129.13 | $129.04 | 4,700 |
| 09:31 AM | $129.13 | Down $ -0.12 | $129.27 | $129.13 | 3,000 |
| 09:30 AM | $129.25 | Up $1.13 | $129.31 | $129.08 | 64,600 |
| Previous close | $128.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $128.46 | $128.65 | $128.77 | $128.17 | 1,332,100 |
| 29-03-2023 | $128.12 | $127.89 | $128.32 | $127.65 | 2,123,100 |
| 28-03-2023 | $127.14 | $127.89 | $127.91 | $126.76 | 3,312,600 |
| 27-03-2023 | $127.77 | $127.40 | $128.09 | $127.29 | 1,704,900 |
| 24-03-2023 | $126.81 | $125.99 | $126.90 | $125.74 | 1,377,600 |
| 23-03-2023 | $127.07 | $128.22 | $128.38 | $126.56 | 2,989,400 |
| 22-03-2023 | $127.99 | $129.06 | $129.81 | $127.97 | 1,978,100 |
| 21-03-2023 | $129.78 | $130.11 | $130.56 | $129.58 | 1,828,000 |
| 20-03-2023 | $128.55 | $128.56 | $128.99 | $128.02 | 1,349,000 |
| 17-03-2023 | $127.26 | $127.51 | $128.42 | $127.03 | 5,646,100 |
| 16-03-2023 | $130.50 | $131.09 | $132.31 | $130.48 | 2,122,100 |
| 15-03-2023 | $130.54 | $129.47 | $130.80 | $129.15 | 2,740,000 |
| 14-03-2023 | $132.76 | $132.98 | $133.20 | $131.53 | 2,078,100 |
| 13-03-2023 | $131.27 | $131.17 | $132.22 | $130.83 | 2,329,600 |
| 10-03-2023 | $133.11 | $133.95 | $135.00 | $132.61 | 3,177,100 |
| 09-03-2023 | $135.39 | $136.50 | $136.54 | $134.91 | 2,795,600 |
| 08-03-2023 | $137.06 | $136.44 | $137.23 | $136.43 | 2,239,700 |
| 07-03-2023 | $136.54 | $136.25 | $136.73 | $135.62 | 1,731,300 |
| 06-03-2023 | $137.21 | $137.51 | $137.76 | $136.77 | 2,470,700 |
| 03-03-2023 | $136.75 | $136.75 | $137.16 | $136.60 | 2,919,600 |
| 02-03-2023 | $136.21 | $134.92 | $136.38 | $134.76 | 2,730,700 |
| 01-03-2023 | $133.62 | $133.06 | $134.10 | $132.35 | 3,919,800 |
| 28-02-2023 | $138.54 | $137.72 | $138.73 | $137.50 | 3,292,400 |
| 27-02-2023 | $138.04 | $138.35 | $138.52 | $137.63 | 1,352,500 |
| 24-02-2023 | $137.22 | $135.60 | $137.28 | $135.55 | 2,420,900 |
| 23-02-2023 | $135.87 | $135.76 | $136.60 | $135.40 | 2,374,000 |
| 22-02-2023 | $136.55 | $136.94 | $137.30 | $136.35 | 4,298,100 |
| 21-02-2023 | $138.23 | $138.32 | $138.45 | $137.71 | 3,331,300 |
| 17-02-2023 | $138.79 | $138.75 | $139.35 | $138.72 | 4,443,800 |
| 16-02-2023 | $138.54 | $139.12 | $139.38 | $138.54 | 4,888,200 |
Graphs are not available, please refer to the detailed table