Quotes and Market Data
Find a quote
Royal Caribbean Group
315.93 Up 2.85 (0.90 %)
Delayed : 2025/08/13 06:00:16
- Previous close $313.08
- Opening $305.67
- Price Ask $314.50
- Price Bid $314.50
- Size Bid 1
- Size Ask 1
- Today High $313.61
- Today Low $305.40
- 52 Weeks High $355.91
- 52 Weeks Low $150.33
- Volume 1,193
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $313.08 | Down $ -0.02 | $313.19 | $313.08 | 215,181 |
| 03:59 PM | $313.10 | Down $ -0.04 | $313.61 | $313.05 | 51,492 |
| 03:58 PM | $313.14 | Up $0.16 | $313.21 | $313.01 | 12,858 |
| 03:57 PM | $312.98 | Up $0.02 | $313.23 | $312.98 | 13,602 |
| 03:56 PM | $312.96 | Up $0.11 | $312.96 | $312.80 | 11,144 |
| 03:55 PM | $312.85 | Up $0.02 | $312.85 | $312.63 | 10,589 |
| 03:54 PM | $312.83 | Up $0.02 | $312.88 | $312.74 | 5,213 |
| 03:53 PM | $312.81 | Up $0.17 | $312.86 | $312.64 | 5,792 |
| 03:52 PM | $312.64 | Down $ -0.21 | $312.95 | $312.64 | 5,985 |
| 03:50 PM | $312.85 | Up $0.28 | $312.85 | $312.40 | 3,388 |
| 03:50 PM | $312.85 | Up $0.00 | $312.85 | $312.40 | 0 |
| 03:49 PM | $312.57 | Down $ -0.07 | $312.59 | $312.43 | 3,654 |
| 03:48 PM | $312.64 | Down $ -0.16 | $312.81 | $312.61 | 3,171 |
| 03:47 PM | $312.80 | Up $0.29 | $312.80 | $312.59 | 1,256 |
| 03:46 PM | $312.52 | Up $0.00 | $312.58 | $312.52 | 1,745 |
| 03:45 PM | $312.51 | Down $ -0.03 | $312.71 | $312.51 | 4,473 |
| 03:44 PM | $312.54 | Up $0.01 | $312.60 | $312.47 | 3,397 |
| 03:43 PM | $312.53 | Up $0.15 | $312.54 | $312.38 | 4,818 |
| 03:42 PM | $312.38 | Down $ -0.08 | $312.49 | $312.38 | 3,854 |
| 03:41 PM | $312.46 | Up $0.08 | $312.48 | $312.42 | 1,240 |
| 03:40 PM | $312.38 | Up $0.00 | $312.42 | $312.32 | 1,514 |
| 03:39 PM | $312.38 | Up $0.00 | $312.52 | $312.38 | 3,656 |
| 03:38 PM | $312.38 | Down $ -0.10 | $312.46 | $312.38 | 2,250 |
| 03:37 PM | $312.48 | Up $0.19 | $312.48 | $312.31 | 2,122 |
| 03:36 PM | $312.29 | Up $0.00 | $312.34 | $312.29 | 1,964 |
| 03:35 PM | $312.29 | Down $ -0.03 | $312.31 | $312.29 | 1,253 |
| 03:34 PM | $312.32 | Down $ -0.02 | $312.39 | $312.29 | 1,584 |
| 03:33 PM | $312.34 | Down $ -0.09 | $312.43 | $312.31 | 1,982 |
| 03:32 PM | $312.43 | Up $0.06 | $312.43 | $312.28 | 2,932 |
| 03:31 PM | $312.37 | Up $0.10 | $312.37 | $312.18 | 2,101 |
| 03:30 PM | $312.27 | Up $0.07 | $312.29 | $312.08 | 1,576 |
| 03:29 PM | $312.20 | Up $0.06 | $312.20 | $312.20 | 100 |
| 03:28 PM | $312.14 | Down $ -0.17 | $312.29 | $312.10 | 2,116 |
| 03:27 PM | $312.31 | Up $0.13 | $312.31 | $312.20 | 678 |
| 03:25 PM | $312.18 | Up $0.05 | $312.18 | $312.13 | 209 |
| 03:25 PM | $312.18 | Up $0.00 | $312.18 | $312.13 | 0 |
| 03:24 PM | $312.13 | Down $ -0.10 | $312.22 | $312.13 | 1,555 |
| 03:23 PM | $312.23 | Up $0.21 | $312.25 | $312.14 | 986 |
| 03:22 PM | $312.03 | Up $0.04 | $312.05 | $312.03 | 970 |
| 03:21 PM | $311.99 | Down $ -0.02 | $312.08 | $311.99 | 500 |
| 03:20 PM | $312.01 | Down $ -0.11 | $312.02 | $311.88 | 4,468 |
| 03:19 PM | $312.12 | Down $ -0.08 | $312.22 | $312.12 | 2,008 |
| 03:18 PM | $312.20 | Up $0.06 | $312.22 | $312.16 | 765 |
| 03:17 PM | $312.15 | Up $0.07 | $312.15 | $312.01 | 796 |
| 03:12 PM | $312.07 | Up $0.02 | $312.13 | $311.99 | 2,497 |
| 03:12 PM | $312.07 | Up $0.00 | $312.13 | $311.99 | 0 |
| 03:12 PM | $312.07 | Up $0.00 | $312.13 | $311.99 | 0 |
| 03:12 PM | $312.07 | Up $0.00 | $312.13 | $311.99 | 0 |
| 03:12 PM | $312.07 | Up $0.00 | $312.13 | $311.99 | 0 |
| 03:11 PM | $312.05 | Down $ -0.16 | $312.26 | $311.99 | 1,746 |
| 03:10 PM | $312.21 | Down $ -0.12 | $312.23 | $312.15 | 1,677 |
| 03:09 PM | $312.32 | Up $0.13 | $312.32 | $312.24 | 821 |
| 03:08 PM | $312.20 | Down $ -0.10 | $312.34 | $312.12 | 3,893 |
| 03:07 PM | $312.29 | Up $0.05 | $312.39 | $312.26 | 1,899 |
| 03:06 PM | $312.24 | Down $0.00 | $312.30 | $312.24 | 833 |
| 03:05 PM | $312.25 | Up $0.00 | $312.25 | $312.23 | 450 |
| 03:04 PM | $312.25 | Up $0.19 | $312.25 | $312.25 | 200 |
| 03:03 PM | $312.06 | Down $ -0.07 | $312.06 | $312.04 | 1,270 |
| 03:02 PM | $312.13 | Up $0.28 | $312.32 | $311.85 | 2,921 |
| 03:01 PM | $311.85 | Up $0.00 | $311.93 | $311.66 | 767 |
| 03:00 PM | $311.85 | Up $0.18 | $311.89 | $311.77 | 1,095 |
| 02:59 PM | $311.67 | Down $ -0.08 | $311.78 | $311.67 | 500 |
| 02:58 PM | $311.75 | Up $0.27 | $311.78 | $311.48 | 700 |
| 02:57 PM | $311.48 | Down $ -0.06 | $311.51 | $311.41 | 1,965 |
| 02:56 PM | $311.54 | Up $0.11 | $311.71 | $311.54 | 347 |
| 02:53 PM | $311.44 | Down $ -0.11 | $311.44 | $311.44 | 224 |
| 02:53 PM | $311.44 | Up $0.00 | $311.44 | $311.44 | 0 |
| 02:53 PM | $311.44 | Up $0.00 | $311.44 | $311.44 | 0 |
| 02:52 PM | $311.54 | Up $0.06 | $311.54 | $311.41 | 2,406 |
| 02:51 PM | $311.49 | Up $0.13 | $311.55 | $311.46 | 2,058 |
| 02:50 PM | $311.36 | Up $0.00 | $311.43 | $311.36 | 200 |
| 02:49 PM | $311.36 | Down $ -0.01 | $311.36 | $311.36 | 204 |
| 02:48 PM | $311.37 | Up $0.05 | $311.46 | $311.37 | 1,613 |
| 02:47 PM | $311.33 | Down $ -0.01 | $311.34 | $311.21 | 1,644 |
| 02:46 PM | $311.34 | Down $ -0.09 | $311.46 | $311.17 | 8,311 |
| 02:45 PM | $311.43 | Down $ -0.06 | $311.49 | $311.41 | 1,372 |
| 02:44 PM | $311.49 | Up $0.07 | $311.56 | $311.49 | 1,133 |
| 02:43 PM | $311.42 | Up $0.02 | $311.52 | $311.41 | 1,403 |
| 02:42 PM | $311.40 | Up $0.13 | $311.41 | $311.32 | 981 |
| 02:41 PM | $311.28 | Down $ -0.02 | $311.37 | $311.28 | 920 |
| 02:39 PM | $311.30 | Down $ -0.07 | $311.36 | $311.25 | 1,600 |
| 02:39 PM | $311.30 | Up $0.00 | $311.36 | $311.25 | 0 |
| 02:38 PM | $311.37 | Up $0.08 | $311.37 | $311.37 | 100 |
| 02:37 PM | $311.29 | Up $0.04 | $311.29 | $311.25 | 210 |
| 02:36 PM | $311.26 | Up $0.05 | $311.40 | $311.26 | 853 |
| 02:35 PM | $311.21 | Down $ -0.07 | $311.29 | $311.21 | 1,358 |
| 02:34 PM | $311.28 | Down $ -0.16 | $311.37 | $311.25 | 814 |
| 02:33 PM | $311.44 | Up $0.16 | $311.44 | $311.28 | 716 |
| 02:32 PM | $311.28 | Up $0.09 | $311.28 | $311.18 | 784 |
| 02:31 PM | $311.19 | Down $ -0.15 | $311.24 | $311.12 | 700 |
| 02:30 PM | $311.34 | Up $0.10 | $311.40 | $311.25 | 1,046 |
| 02:29 PM | $311.24 | Up $0.02 | $311.25 | $311.08 | 3,866 |
| 02:28 PM | $311.22 | Up $0.04 | $311.22 | $311.01 | 1,326 |
| 02:27 PM | $311.18 | Down $ -0.01 | $311.18 | $311.18 | 100 |
| 02:26 PM | $311.19 | Down $ -0.08 | $311.28 | $311.15 | 2,031 |
| 02:25 PM | $311.27 | Down $ -0.08 | $311.39 | $311.22 | 3,329 |
| 02:24 PM | $311.35 | Up $0.28 | $311.35 | $311.11 | 1,386 |
| 02:23 PM | $311.08 | Up $0.00 | $311.19 | $311.07 | 679 |
| 02:22 PM | $311.08 | Down $ -0.09 | $311.15 | $311.05 | 1,759 |
| 02:21 PM | $311.16 | Up $0.06 | $311.16 | $311.05 | 1,400 |
| 02:20 PM | $311.10 | Up $0.31 | $311.11 | $310.79 | 2,880 |
| 02:19 PM | $310.80 | Up $0.00 | $310.85 | $310.76 | 2,199 |
| 02:18 PM | $310.79 | Up $0.10 | $310.81 | $310.63 | 733 |
| 02:17 PM | $310.69 | Down $ -0.01 | $310.70 | $310.61 | 1,264 |
| 02:16 PM | $310.70 | Up $0.01 | $310.70 | $310.67 | 201 |
| 02:15 PM | $310.69 | Up $0.08 | $310.69 | $310.64 | 600 |
| 02:14 PM | $310.61 | Up $0.00 | $310.61 | $310.61 | 100 |
| 02:13 PM | $310.61 | Down $ -0.04 | $310.68 | $310.60 | 2,272 |
| 02:12 PM | $310.65 | Up $0.03 | $310.69 | $310.57 | 998 |
| 02:11 PM | $310.62 | Down $ -0.04 | $310.66 | $310.47 | 2,560 |
| 02:10 PM | $310.66 | Up $0.06 | $310.66 | $310.57 | 746 |
| 02:09 PM | $310.60 | Up $0.44 | $310.60 | $310.05 | 4,685 |
| 02:08 PM | $310.16 | Down $ -0.08 | $310.25 | $310.15 | 1,592 |
| 02:07 PM | $310.24 | Up $0.09 | $310.25 | $310.15 | 938 |
| 02:05 PM | $310.15 | Down $ -0.06 | $310.25 | $310.15 | 850 |
| 02:05 PM | $310.15 | Up $0.00 | $310.25 | $310.15 | 0 |
| 02:03 PM | $310.21 | Down $ -0.12 | $310.28 | $310.16 | 1,828 |
| 02:03 PM | $310.21 | Up $0.00 | $310.28 | $310.16 | 0 |
| 02:01 PM | $310.33 | Up $0.14 | $310.33 | $310.33 | 150 |
| 02:01 PM | $310.33 | Up $0.00 | $310.33 | $310.33 | 0 |
| 01:59 PM | $310.19 | Down $ -0.05 | $310.33 | $310.18 | 2,499 |
| 01:59 PM | $310.19 | Up $0.00 | $310.33 | $310.18 | 0 |
| 01:58 PM | $310.24 | Up $0.00 | $310.24 | $310.24 | 500 |
| 01:57 PM | $310.24 | Up $0.14 | $310.24 | $310.17 | 951 |
| 01:56 PM | $310.10 | Down $ -0.15 | $310.10 | $310.05 | 1,243 |
| 01:55 PM | $310.25 | Up $0.00 | $310.25 | $310.17 | 2,472 |
| 01:54 PM | $310.25 | Down $ -0.12 | $310.34 | $310.19 | 2,708 |
| 01:53 PM | $310.37 | Down $ -0.01 | $310.42 | $310.33 | 2,722 |
| 01:52 PM | $310.39 | Up $0.23 | $310.45 | $310.19 | 5,694 |
| 01:51 PM | $310.16 | Up $0.15 | $310.25 | $310.05 | 969 |
| 01:50 PM | $310.00 | Down $ -0.15 | $310.20 | $310.00 | 1,949 |
| 01:49 PM | $310.15 | Up $0.00 | $310.19 | $310.05 | 400 |
| 01:48 PM | $310.15 | Down $ -0.06 | $310.18 | $310.14 | 870 |
| 01:47 PM | $310.21 | Up $0.02 | $310.21 | $310.21 | 100 |
| 01:46 PM | $310.19 | Up $0.10 | $310.19 | $310.05 | 1,420 |
| 01:44 PM | $310.09 | Down $ -0.08 | $310.13 | $310.01 | 999 |
| 01:44 PM | $310.09 | Up $0.00 | $310.13 | $310.01 | 0 |
| 01:43 PM | $310.17 | Up $0.14 | $310.25 | $310.11 | 1,191 |
| 01:42 PM | $310.03 | Down $ -0.17 | $310.20 | $310.01 | 2,845 |
| 01:40 PM | $310.20 | Up $0.19 | $310.30 | $310.17 | 1,896 |
| 01:40 PM | $310.20 | Up $0.00 | $310.30 | $310.17 | 0 |
| 01:39 PM | $310.01 | Up $0.03 | $310.01 | $309.95 | 397 |
| 01:38 PM | $309.98 | Down $ -0.16 | $310.03 | $309.98 | 1,500 |
| 01:37 PM | $310.14 | Up $0.33 | $310.14 | $309.99 | 263 |
| 01:36 PM | $309.81 | Up $0.07 | $309.81 | $309.68 | 1,272 |
| 01:35 PM | $309.74 | Down $ -0.25 | $309.91 | $309.69 | 1,916 |
| 01:34 PM | $309.99 | Up $0.28 | $310.19 | $309.99 | 808 |
| 01:32 PM | $309.71 | Up $0.21 | $309.77 | $309.64 | 1,000 |
| 01:32 PM | $309.71 | Up $0.00 | $309.77 | $309.64 | 0 |
| 01:31 PM | $309.50 | Up $0.13 | $309.60 | $309.50 | 276 |
| 01:30 PM | $309.37 | Up $0.14 | $309.37 | $309.20 | 700 |
| 01:29 PM | $309.22 | Up $0.03 | $309.30 | $309.22 | 1,253 |
| 01:28 PM | $309.19 | Down $ -0.08 | $309.19 | $309.08 | 3,300 |
| 01:27 PM | $309.27 | Up $0.16 | $309.27 | $308.97 | 884 |
| 01:26 PM | $309.11 | Down $ -0.13 | $309.11 | $309.00 | 1,045 |
| 01:25 PM | $309.24 | Up $0.02 | $309.25 | $309.05 | 1,321 |
| 01:24 PM | $309.22 | Up $0.22 | $309.23 | $309.19 | 400 |
| 01:22 PM | $309.00 | Up $0.06 | $309.01 | $308.85 | 3,060 |
| 01:22 PM | $309.00 | Up $0.00 | $309.01 | $308.85 | 0 |
| 01:21 PM | $308.94 | Up $0.35 | $308.94 | $308.94 | 200 |
| 01:20 PM | $308.59 | Down $ -0.05 | $308.59 | $308.59 | 100 |
| 01:19 PM | $308.64 | Up $0.25 | $308.64 | $308.28 | 2,483 |
| 01:18 PM | $308.40 | Down $ -0.13 | $308.40 | $308.40 | 429 |
| 01:14 PM | $308.52 | Down $ -0.04 | $308.52 | $308.52 | 1,200 |
| 01:14 PM | $308.52 | Up $0.00 | $308.52 | $308.52 | 0 |
| 01:14 PM | $308.52 | Up $0.00 | $308.52 | $308.52 | 0 |
| 01:14 PM | $308.52 | Up $0.00 | $308.52 | $308.52 | 0 |
| 01:13 PM | $308.56 | Up $0.06 | $308.71 | $308.56 | 1,552 |
| 01:12 PM | $308.50 | Up $0.16 | $308.50 | $308.27 | 1,100 |
| 01:11 PM | $308.34 | Down $ -0.17 | $308.61 | $308.34 | 6,322 |
| 01:09 PM | $308.51 | Down $ -0.16 | $308.54 | $308.51 | 200 |
| 01:09 PM | $308.51 | Up $0.00 | $308.54 | $308.51 | 0 |
| 01:07 PM | $308.67 | Down $ -0.02 | $308.67 | $308.54 | 1,581 |
| 01:07 PM | $308.67 | Up $0.00 | $308.67 | $308.54 | 0 |
| 01:05 PM | $308.69 | Down $ -0.12 | $308.84 | $308.69 | 2,484 |
| 01:05 PM | $308.69 | Up $0.00 | $308.84 | $308.69 | 0 |
| 01:04 PM | $308.81 | Down $ -0.03 | $308.81 | $308.81 | 100 |
| 01:03 PM | $308.84 | Up $0.09 | $308.86 | $308.71 | 1,806 |
| 01:02 PM | $308.75 | Up $0.10 | $308.75 | $308.75 | 200 |
| 01:01 PM | $308.65 | Down $0.00 | $308.74 | $308.65 | 244 |
| 01:00 PM | $308.66 | Up $0.00 | $308.66 | $308.66 | 250 |
| 12:59 PM | $308.66 | Up $0.06 | $308.74 | $308.62 | 1,635 |
| 12:58 PM | $308.59 | Up $0.09 | $308.70 | $308.49 | 3,918 |
| 12:57 PM | $308.50 | Down $0.00 | $308.50 | $308.50 | 237 |
| 12:56 PM | $308.50 | Down $ -0.16 | $308.58 | $308.50 | 731 |
| 12:55 PM | $308.66 | Up $0.07 | $308.66 | $308.66 | 424 |
| 12:54 PM | $308.59 | Down $ -0.11 | $308.61 | $308.52 | 1,147 |
| 12:53 PM | $308.70 | Up $0.08 | $308.70 | $308.62 | 425 |
| 12:51 PM | $308.62 | Up $0.20 | $308.62 | $308.62 | 100 |
| 12:51 PM | $308.62 | Up $0.00 | $308.62 | $308.62 | 0 |
| 12:50 PM | $308.42 | Down $ -0.06 | $308.53 | $308.42 | 232 |
| 12:48 PM | $308.48 | Up $0.00 | $308.48 | $308.48 | 100 |
| 12:48 PM | $308.48 | Up $0.00 | $308.48 | $308.48 | 0 |
| 12:47 PM | $308.48 | Down $ -0.11 | $308.48 | $308.48 | 100 |
| 12:45 PM | $308.59 | Up $0.36 | $308.59 | $308.20 | 1,500 |
| 12:45 PM | $308.59 | Up $0.00 | $308.59 | $308.20 | 0 |
| 12:43 PM | $308.23 | Up $0.11 | $308.25 | $308.13 | 1,000 |
| 12:43 PM | $308.23 | Up $0.00 | $308.25 | $308.13 | 0 |
| 12:42 PM | $308.13 | Down $0.00 | $308.13 | $308.02 | 200 |
| 12:40 PM | $308.13 | Down $ -0.54 | $308.13 | $308.13 | 159 |
| 12:40 PM | $308.13 | Up $0.00 | $308.13 | $308.13 | 0 |
| 12:35 PM | $308.67 | Up $0.22 | $308.72 | $308.67 | 200 |
| 12:35 PM | $308.67 | Up $0.00 | $308.72 | $308.67 | 0 |
| 12:35 PM | $308.67 | Up $0.00 | $308.72 | $308.67 | 0 |
| 12:35 PM | $308.67 | Up $0.00 | $308.72 | $308.67 | 0 |
| 12:35 PM | $308.67 | Up $0.00 | $308.72 | $308.67 | 0 |
| 12:34 PM | $308.45 | Up $0.20 | $308.56 | $308.30 | 500 |
| 12:33 PM | $308.25 | Up $0.11 | $308.29 | $308.15 | 1,260 |
| 12:32 PM | $308.14 | Down $ -0.42 | $308.55 | $308.14 | 2,974 |
| 12:30 PM | $308.56 | Up $0.14 | $308.57 | $308.56 | 400 |
| 12:30 PM | $308.56 | Up $0.00 | $308.57 | $308.56 | 0 |
| 12:29 PM | $308.42 | Down $ -0.20 | $308.50 | $308.42 | 716 |
| 12:28 PM | $308.62 | Down $ -0.19 | $308.72 | $308.50 | 3,254 |
| 12:25 PM | $308.81 | Down $ -0.06 | $308.88 | $308.79 | 385 |
| 12:25 PM | $308.81 | Up $0.00 | $308.88 | $308.79 | 0 |
| 12:25 PM | $308.81 | Up $0.00 | $308.88 | $308.79 | 0 |
| 12:23 PM | $308.88 | Up $0.12 | $308.88 | $308.88 | 100 |
| 12:23 PM | $308.88 | Up $0.00 | $308.88 | $308.88 | 0 |
| 12:21 PM | $308.76 | Up $0.38 | $308.76 | $308.56 | 204 |
| 12:21 PM | $308.76 | Up $0.00 | $308.76 | $308.56 | 0 |
| 12:20 PM | $308.39 | Up $0.03 | $308.47 | $308.38 | 1,487 |
| 12:19 PM | $308.35 | Up $0.00 | $308.53 | $308.17 | 979 |
| 12:18 PM | $308.35 | Up $0.21 | $308.35 | $308.35 | 100 |
| 12:16 PM | $308.14 | Up $0.13 | $308.14 | $308.01 | 600 |
| 12:16 PM | $308.14 | Up $0.00 | $308.14 | $308.01 | 0 |
| 12:15 PM | $308.01 | Up $0.28 | $308.01 | $308.01 | 1,512 |
| 12:13 PM | $307.73 | Down $ -0.47 | $307.74 | $307.73 | 398 |
| 12:13 PM | $307.73 | Up $0.00 | $307.74 | $307.73 | 0 |
| 12:12 PM | $308.20 | Up $0.19 | $308.20 | $308.02 | 250 |
| 12:11 PM | $308.01 | Down $ -0.66 | $308.34 | $308.00 | 1,582 |
| 12:10 PM | $308.67 | Up $0.14 | $308.67 | $308.49 | 965 |
| 12:09 PM | $308.53 | Down $ -0.25 | $308.68 | $308.53 | 400 |
| 12:08 PM | $308.78 | Down $ -0.04 | $308.91 | $308.67 | 1,726 |
| 12:07 PM | $308.82 | Down $ -0.08 | $308.82 | $308.70 | 300 |
| 12:05 PM | $308.90 | Up $0.20 | $308.90 | $308.69 | 648 |
| 12:05 PM | $308.90 | Up $0.00 | $308.90 | $308.69 | 0 |
| 12:04 PM | $308.70 | Down $ -0.21 | $309.01 | $308.70 | 1,046 |
| 12:03 PM | $308.91 | Up $0.06 | $308.91 | $308.51 | 689 |
| 12:02 PM | $308.85 | Up $0.10 | $308.85 | $308.68 | 300 |
| 12:01 PM | $308.75 | Up $0.06 | $308.80 | $308.75 | 530 |
| 12:00 PM | $308.69 | Down $ -0.09 | $308.69 | $308.69 | 100 |
| 11:59 AM | $308.78 | Up $0.29 | $308.78 | $308.52 | 200 |
| 11:58 AM | $308.49 | Down $ -0.27 | $308.49 | $308.49 | 100 |
| 11:57 AM | $308.76 | Up $0.01 | $308.76 | $308.76 | 100 |
| 11:56 AM | $308.75 | Up $0.17 | $308.75 | $308.32 | 1,296 |
| 11:55 AM | $308.59 | Down $ -0.11 | $308.59 | $308.59 | 200 |
| 11:54 AM | $308.69 | Up $0.24 | $308.70 | $308.63 | 300 |
| 11:53 AM | $308.45 | Up $0.02 | $308.51 | $308.45 | 300 |
| 11:52 AM | $308.43 | Down $ -0.19 | $308.43 | $308.28 | 855 |
| 11:51 AM | $308.62 | Down $ -0.16 | $308.71 | $308.31 | 700 |
| 11:50 AM | $308.78 | Up $0.05 | $308.78 | $308.68 | 400 |
| 11:48 AM | $308.73 | Down $ -0.25 | $308.99 | $308.73 | 4,999 |
| 11:48 AM | $308.73 | Up $0.00 | $308.99 | $308.73 | 0 |
| 11:47 AM | $308.98 | Down $ -0.21 | $308.98 | $308.98 | 1,200 |
| 11:46 AM | $309.19 | Up $0.20 | $309.19 | $309.19 | 200 |
| 11:45 AM | $308.99 | Up $0.00 | $309.17 | $308.99 | 200 |
| 11:44 AM | $308.99 | Down $ -0.56 | $309.14 | $308.99 | 1,725 |
| 11:43 AM | $309.55 | Up $0.18 | $309.55 | $309.36 | 3,086 |
| 11:42 AM | $309.37 | Down $ -0.23 | $309.37 | $309.37 | 200 |
| 11:41 AM | $309.61 | Up $0.00 | $309.63 | $309.61 | 996 |
| 11:40 AM | $309.61 | Down $ -0.23 | $309.82 | $309.61 | 600 |
| 11:39 AM | $309.84 | Up $0.38 | $309.84 | $309.64 | 446 |
| 11:38 AM | $309.47 | Down $ -0.10 | $309.47 | $309.47 | 100 |
| 11:37 AM | $309.56 | Up $0.02 | $309.85 | $309.49 | 1,550 |
| 11:36 AM | $309.54 | Down $ -0.16 | $309.65 | $309.54 | 300 |
| 11:35 AM | $309.70 | Up $0.01 | $309.70 | $309.54 | 400 |
| 11:34 AM | $309.69 | Up $0.15 | $309.69 | $309.54 | 500 |
| 11:33 AM | $309.54 | Up $0.04 | $309.56 | $309.54 | 200 |
| 11:32 AM | $309.50 | Up $0.17 | $309.85 | $309.27 | 1,500 |
| 11:31 AM | $309.33 | Down $ -0.28 | $309.81 | $309.33 | 400 |
| 11:30 AM | $309.60 | Up $0.66 | $309.60 | $309.09 | 1,309 |
| 11:29 AM | $308.94 | Down $ -0.17 | $309.15 | $308.80 | 6,519 |
| 11:28 AM | $309.11 | Down $ -0.04 | $309.28 | $309.06 | 1,000 |
| 11:27 AM | $309.15 | Down $ -0.29 | $309.46 | $309.09 | 7,121 |
| 11:26 AM | $309.44 | Down $ -0.07 | $309.52 | $309.44 | 450 |
| 11:25 AM | $309.51 | Down $ -0.13 | $309.51 | $309.51 | 300 |
| 11:24 AM | $309.64 | Up $0.37 | $309.64 | $309.28 | 2,200 |
| 11:23 AM | $309.28 | Up $0.27 | $309.58 | $309.13 | 4,674 |
| 11:22 AM | $309.00 | Up $0.02 | $309.14 | $308.75 | 1,294 |
| 11:21 AM | $308.98 | Down $ -0.04 | $308.98 | $308.98 | 207 |
| 11:20 AM | $309.02 | Down $ -0.13 | $309.02 | $309.02 | 967 |
| 11:19 AM | $309.15 | Up $0.22 | $309.26 | $308.97 | 3,426 |
| 11:18 AM | $308.93 | Down $ -0.09 | $309.05 | $308.93 | 500 |
| 11:17 AM | $309.02 | Down $ -0.24 | $309.18 | $308.88 | 1,664 |
| 11:16 AM | $309.26 | Down $ -0.57 | $309.70 | $309.26 | 2,850 |
| 11:15 AM | $309.83 | Up $0.13 | $309.83 | $309.70 | 525 |
| 11:14 AM | $309.70 | Down $ -0.25 | $309.88 | $309.68 | 1,654 |
| 11:13 AM | $309.94 | Down $ -0.24 | $310.18 | $309.89 | 1,000 |
| 11:12 AM | $310.18 | Up $0.29 | $310.18 | $310.17 | 200 |
| 11:10 AM | $309.89 | Up $0.12 | $309.98 | $309.89 | 500 |
| 11:10 AM | $309.89 | Up $0.00 | $309.98 | $309.89 | 0 |
| 11:09 AM | $309.77 | Up $0.07 | $309.77 | $309.77 | 400 |
| 11:08 AM | $309.70 | Up $0.06 | $309.73 | $309.70 | 334 |
| 11:07 AM | $309.64 | Down $ -0.01 | $310.00 | $309.58 | 5,956 |
| 11:06 AM | $309.66 | Up $0.15 | $309.70 | $309.66 | 686 |
| 11:05 AM | $309.50 | Up $0.01 | $309.62 | $309.47 | 1,373 |
| 11:04 AM | $309.49 | Up $0.16 | $309.49 | $309.49 | 100 |
| 11:03 AM | $309.33 | Down $ -0.19 | $309.33 | $309.33 | 889 |
| 11:02 AM | $309.51 | Up $0.27 | $309.51 | $309.35 | 200 |
| 11:01 AM | $309.24 | Up $0.20 | $309.37 | $309.24 | 400 |
| 11:00 AM | $309.04 | Down $ -0.36 | $309.56 | $308.90 | 12,273 |
| 10:59 AM | $309.40 | Down $ -0.37 | $309.78 | $309.34 | 3,491 |
| 10:58 AM | $309.77 | Up $0.07 | $309.80 | $309.74 | 911 |
| 10:57 AM | $309.69 | Up $0.20 | $309.69 | $309.69 | 200 |
| 10:56 AM | $309.49 | Up $0.17 | $309.49 | $309.11 | 1,105 |
| 10:55 AM | $309.32 | Down $ -0.48 | $309.65 | $309.32 | 700 |
| 10:54 AM | $309.80 | Down $ -0.26 | $310.18 | $309.74 | 23,857 |
| 10:53 AM | $310.06 | Up $0.25 | $310.06 | $309.76 | 10,969 |
| 10:52 AM | $309.81 | Up $0.37 | $309.81 | $309.72 | 1,497 |
| 10:51 AM | $309.44 | Up $0.26 | $309.44 | $309.16 | 1,568 |
| 10:50 AM | $309.18 | Up $0.10 | $309.18 | $308.90 | 510 |
| 10:49 AM | $309.08 | Down $ -0.12 | $309.09 | $308.90 | 3,054 |
| 10:48 AM | $309.20 | Up $0.25 | $309.20 | $309.20 | 100 |
| 10:43 AM | $308.95 | Down $ -0.03 | $309.03 | $308.95 | 793 |
| 10:43 AM | $308.95 | Up $0.00 | $309.03 | $308.95 | 0 |
| 10:43 AM | $308.95 | Up $0.00 | $309.03 | $308.95 | 0 |
| 10:43 AM | $308.95 | Up $0.00 | $309.03 | $308.95 | 0 |
| 10:43 AM | $308.95 | Up $0.00 | $309.03 | $308.95 | 0 |
| 10:42 AM | $308.98 | Down $ -0.12 | $309.17 | $308.98 | 249 |
| 10:41 AM | $309.10 | Up $0.13 | $309.10 | $309.01 | 1,898 |
| 10:40 AM | $308.98 | Down $ -0.24 | $309.05 | $308.93 | 560 |
| 10:39 AM | $309.21 | Down $ -0.29 | $309.50 | $309.19 | 7,022 |
| 10:38 AM | $309.50 | Up $0.05 | $309.59 | $309.42 | 836 |
| 10:37 AM | $309.46 | Down $ -0.05 | $309.50 | $309.46 | 2,222 |
| 10:36 AM | $309.50 | Down $ -0.64 | $310.01 | $309.48 | 2,959 |
| 10:35 AM | $310.15 | Down $ -0.13 | $310.15 | $310.15 | 512 |
| 10:34 AM | $310.27 | Down $ -0.23 | $310.50 | $310.04 | 12,437 |
| 10:33 AM | $310.50 | Down $ -0.24 | $310.74 | $310.48 | 3,098 |
| 10:32 AM | $310.74 | Up $0.10 | $310.74 | $310.74 | 446 |
| 10:31 AM | $310.64 | Down $ -0.27 | $311.23 | $310.64 | 850 |
| 10:30 AM | $310.91 | Up $0.18 | $310.93 | $310.73 | 1,232 |
| 10:29 AM | $310.73 | Up $0.02 | $310.78 | $310.73 | 450 |
| 10:28 AM | $310.72 | Up $0.02 | $310.92 | $310.72 | 300 |
| 10:27 AM | $310.69 | Up $0.03 | $310.69 | $310.25 | 3,496 |
| 10:26 AM | $310.66 | Down $0.00 | $310.67 | $310.60 | 600 |
| 10:25 AM | $310.67 | Down $ -0.14 | $310.71 | $310.50 | 789 |
| 10:24 AM | $310.81 | Up $0.22 | $310.81 | $310.59 | 1,438 |
| 10:23 AM | $310.59 | Down $ -0.31 | $310.77 | $310.50 | 1,300 |
| 10:22 AM | $310.90 | Down $ -0.36 | $311.15 | $310.75 | 4,713 |
| 10:21 AM | $311.25 | Up $0.18 | $311.25 | $311.02 | 926 |
| 10:20 AM | $311.07 | Up $0.82 | $311.07 | $310.90 | 400 |
| 10:19 AM | $310.25 | Down $ -0.21 | $310.32 | $310.25 | 664 |
| 10:17 AM | $310.46 | Down $ -0.29 | $310.49 | $310.43 | 1,504 |
| 10:17 AM | $310.46 | Up $0.00 | $310.49 | $310.43 | 0 |
| 10:16 AM | $310.75 | Up $0.06 | $310.87 | $310.75 | 775 |
| 10:15 AM | $310.69 | Down $ -0.31 | $311.26 | $310.69 | 1,050 |
| 10:14 AM | $311.00 | Up $0.55 | $311.00 | $310.52 | 2,216 |
| 10:13 AM | $310.45 | Up $0.41 | $310.59 | $309.91 | 16,694 |
| 10:11 AM | $310.04 | Up $0.01 | $310.11 | $310.02 | 2,917 |
| 10:11 AM | $310.04 | Up $0.00 | $310.11 | $310.02 | 0 |
| 10:10 AM | $310.03 | Up $0.03 | $310.24 | $309.85 | 4,909 |
| 10:09 AM | $310.00 | Up $0.31 | $310.05 | $309.84 | 1,458 |
| 10:07 AM | $309.69 | Up $0.46 | $310.00 | $309.67 | 1,390 |
| 10:07 AM | $309.69 | Up $0.00 | $310.00 | $309.67 | 0 |
| 10:06 AM | $309.23 | Up $0.23 | $309.23 | $309.23 | 300 |
| 10:05 AM | $309.00 | Down $ -0.11 | $309.00 | $308.95 | 200 |
| 10:04 AM | $309.11 | Up $0.44 | $309.11 | $308.42 | 748 |
| 10:03 AM | $308.67 | Down $ -0.56 | $309.24 | $308.59 | 1,420 |
| 10:02 AM | $309.23 | Up $0.13 | $309.35 | $309.07 | 536 |
| 10:01 AM | $309.10 | Up $0.81 | $309.10 | $308.55 | 1,040 |
| 10:00 AM | $308.29 | Down $ -0.28 | $308.29 | $308.29 | 300 |
| 09:59 AM | $308.57 | Up $0.71 | $308.57 | $307.59 | 1,710 |
| 09:58 AM | $307.85 | Up $0.14 | $307.85 | $307.38 | 2,598 |
| 09:57 AM | $307.71 | Up $0.02 | $307.94 | $307.39 | 2,700 |
| 09:56 AM | $307.69 | Down $ -0.10 | $308.00 | $307.54 | 2,000 |
| 09:55 AM | $307.79 | Up $0.03 | $308.00 | $307.79 | 1,003 |
| 09:54 AM | $307.77 | Up $0.00 | $307.77 | $307.77 | 100 |
| 09:53 AM | $307.76 | Up $0.68 | $307.76 | $307.26 | 400 |
| 09:52 AM | $307.08 | Up $0.18 | $307.08 | $307.08 | 128 |
| 09:51 AM | $306.90 | Down $ -0.37 | $306.90 | $306.47 | 300 |
| 09:50 AM | $307.27 | Down $ -1.42 | $308.38 | $307.07 | 6,602 |
| 09:49 AM | $308.69 | Down $ -0.18 | $308.94 | $308.69 | 302 |
| 09:48 AM | $308.86 | Down $ -0.18 | $309.60 | $308.86 | 3,843 |
| 09:47 AM | $309.04 | Down $ -0.59 | $309.66 | $309.04 | 1,475 |
| 09:46 AM | $309.63 | Up $0.42 | $309.63 | $309.09 | 2,576 |
| 09:45 AM | $309.21 | Up $0.45 | $309.21 | $308.62 | 1,900 |
| 09:44 AM | $308.76 | Down $ -0.27 | $309.37 | $308.76 | 3,634 |
| 09:43 AM | $309.03 | Up $0.47 | $309.20 | $308.57 | 922 |
| 09:42 AM | $308.56 | Up $0.16 | $308.82 | $308.46 | 1,800 |
| 09:41 AM | $308.40 | Up $0.00 | $308.40 | $308.00 | 1,460 |
| 09:40 AM | $308.40 | Up $0.00 | $308.48 | $308.39 | 2,355 |
| 09:39 AM | $308.40 | Up $0.44 | $308.40 | $308.18 | 200 |
| 09:38 AM | $307.97 | Up $0.01 | $308.00 | $307.97 | 323 |
| 09:37 AM | $307.96 | Down $ -0.44 | $308.31 | $307.91 | 4,095 |
| 09:36 AM | $308.39 | Down $ -0.14 | $308.56 | $308.16 | 1,104 |
| 09:35 AM | $308.53 | Up $0.46 | $308.75 | $308.25 | 1,272 |
| 09:34 AM | $308.07 | Up $0.10 | $308.23 | $307.66 | 1,601 |
| 09:33 AM | $307.97 | Up $0.98 | $307.97 | $307.75 | 600 |
| 09:32 AM | $307.00 | Up $0.84 | $307.50 | $306.21 | 7,537 |
| 09:31 AM | $306.16 | Up $0.45 | $306.16 | $305.40 | 3,224 |
| 09:30 AM | $305.71 | Up $2.84 | $306.18 | $305.44 | 5,964 |
| Previous close | $302.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-08-2025 | $313.08 | $308.69 | $313.61 | $307.73 | 602,227 |
| 11-08-2025 | $302.86 | $301.94 | $304.34 | $300.91 | 408,492 |
| 08-08-2025 | $301.44 | $306.34 | $307.00 | $300.90 | 413,415 |
| 07-08-2025 | $309.67 | $308.02 | $309.93 | $306.26 | 179,541 |
| 06-08-2025 | $313.90 | $311.64 | $314.04 | $310.15 | 205,484 |
| 05-08-2025 | $311.36 | $312.17 | $313.78 | $310.74 | 571,377 |
| 04-08-2025 | $315.60 | $315.51 | $316.05 | $313.85 | 429,294 |
| 01-08-2025 | $314.25 | $314.70 | $315.75 | $311.62 | 506,100 |
| 31-07-2025 | $317.84 | $323.57 | $324.00 | $315.86 | 788,061 |
| 30-07-2025 | $331.15 | $334.08 | $334.43 | $327.97 | 796,649 |
| 29-07-2025 | $334.37 | $334.56 | $342.15 | $331.64 | 1,036,154 |
| 28-07-2025 | $352.00 | $349.63 | $352.79 | $349.42 | 740,107 |
| 25-07-2025 | $352.80 | $348.91 | $352.92 | $348.55 | 493,216 |
| 24-07-2025 | $349.36 | $353.17 | $353.29 | $348.87 | 568,277 |
| 23-07-2025 | $352.84 | $353.41 | $355.91 | $351.64 | 772,779 |
| 22-07-2025 | $348.54 | $346.88 | $348.97 | $345.11 | 593,211 |
| 21-07-2025 | $346.47 | $350.45 | $350.55 | $346.24 | 421,431 |
| 18-07-2025 | $350.10 | $351.02 | $351.81 | $349.54 | 416,293 |
| 17-07-2025 | $348.51 | $344.15 | $348.77 | $343.84 | 647,874 |
| 16-07-2025 | $339.23 | $341.42 | $341.99 | $339.00 | 734,702 |
| 15-07-2025 | $341.21 | $340.14 | $341.96 | $338.22 | 274,961 |
| 14-07-2025 | $342.03 | $343.10 | $343.67 | $340.90 | 526,311 |
| 11-07-2025 | $338.51 | $337.82 | $339.88 | $337.76 | 638,535 |
| 10-07-2025 | $341.36 | $341.54 | $342.50 | $339.89 | 660,510 |
| 09-07-2025 | $333.57 | $333.20 | $333.66 | $330.89 | 624,664 |
| 08-07-2025 | $330.20 | $331.87 | $333.12 | $329.87 | 736,060 |
| 07-07-2025 | $329.03 | $332.64 | $333.04 | $327.52 | 846,881 |
| 03-07-2025 | $334.48 | $332.57 | $334.48 | $332.34 | 350,867 |
| 02-07-2025 | $326.10 | $323.28 | $326.84 | $321.32 | 1,047,748 |
| 01-07-2025 | $315.09 | $312.22 | $316.87 | $310.90 | 452,627 |
Graphs are not available, please refer to the detailed table