Quotes and Market Data
Find a quote
RTX Corp
156.10 Up 0.61 (0.39 %)
Delayed : 2025/08/13 06:05:56
- Previous close $155.49
- Opening $154.97
- Price Ask $155.60
- Price Bid $155.60
- Size Bid 1
- Size Ask 1
- Today High $155.93
- Today Low $154.56
- 52 Weeks High $158.79
- 52 Weeks Low $112.27
- Volume 1,027
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $155.49 | Down $ -0.07 | $155.55 | $155.49 | 702,290 |
| 03:59 PM | $155.56 | Up $0.04 | $155.63 | $155.53 | 63,168 |
| 03:58 PM | $155.52 | Up $0.03 | $155.54 | $155.48 | 18,956 |
| 03:57 PM | $155.49 | Down $ -0.02 | $155.50 | $155.46 | 14,840 |
| 03:56 PM | $155.51 | Up $0.02 | $155.52 | $155.39 | 13,487 |
| 03:55 PM | $155.49 | Down $ -0.15 | $155.63 | $155.45 | 16,828 |
| 03:54 PM | $155.64 | Up $0.00 | $155.69 | $155.61 | 9,105 |
| 03:53 PM | $155.64 | Down $ -0.05 | $155.70 | $155.60 | 4,699 |
| 03:52 PM | $155.69 | Down $ -0.06 | $155.71 | $155.67 | 4,756 |
| 03:50 PM | $155.75 | Up $0.09 | $155.75 | $155.65 | 3,840 |
| 03:50 PM | $155.75 | Up $0.00 | $155.75 | $155.65 | 0 |
| 03:49 PM | $155.66 | Down $ -0.06 | $155.73 | $155.65 | 5,707 |
| 03:48 PM | $155.72 | Up $0.07 | $155.73 | $155.65 | 5,270 |
| 03:47 PM | $155.65 | Up $0.02 | $155.65 | $155.63 | 1,959 |
| 03:46 PM | $155.63 | Up $0.03 | $155.64 | $155.60 | 5,879 |
| 03:45 PM | $155.59 | Up $0.03 | $155.62 | $155.56 | 2,866 |
| 03:44 PM | $155.56 | Up $0.02 | $155.57 | $155.52 | 3,119 |
| 03:43 PM | $155.54 | Up $0.04 | $155.54 | $155.49 | 5,584 |
| 03:42 PM | $155.50 | Down $ -0.05 | $155.56 | $155.49 | 3,766 |
| 03:41 PM | $155.55 | Up $0.01 | $155.56 | $155.53 | 3,217 |
| 03:40 PM | $155.54 | Down $0.00 | $155.54 | $155.51 | 4,455 |
| 03:39 PM | $155.55 | Up $0.07 | $155.55 | $155.47 | 1,904 |
| 03:38 PM | $155.47 | Down $ -0.05 | $155.51 | $155.47 | 3,401 |
| 03:37 PM | $155.52 | Up $0.03 | $155.52 | $155.48 | 4,729 |
| 03:36 PM | $155.49 | Up $0.03 | $155.49 | $155.46 | 2,042 |
| 03:35 PM | $155.46 | Down $0.00 | $155.48 | $155.45 | 1,719 |
| 03:34 PM | $155.46 | Down $ -0.05 | $155.49 | $155.46 | 3,241 |
| 03:33 PM | $155.51 | Down $0.00 | $155.51 | $155.47 | 3,958 |
| 03:32 PM | $155.51 | Up $0.02 | $155.51 | $155.45 | 2,645 |
| 03:31 PM | $155.49 | Up $0.00 | $155.49 | $155.47 | 1,920 |
| 03:30 PM | $155.49 | Up $0.08 | $155.49 | $155.44 | 1,237 |
| 03:29 PM | $155.41 | Down $ -0.01 | $155.44 | $155.38 | 2,908 |
| 03:28 PM | $155.42 | Up $0.06 | $155.42 | $155.34 | 2,023 |
| 03:27 PM | $155.36 | Up $0.06 | $155.36 | $155.35 | 1,163 |
| 03:24 PM | $155.30 | Down $ -0.07 | $155.35 | $155.29 | 6,086 |
| 03:24 PM | $155.30 | Up $0.00 | $155.35 | $155.29 | 0 |
| 03:24 PM | $155.30 | Up $0.00 | $155.35 | $155.29 | 0 |
| 03:23 PM | $155.37 | Up $0.04 | $155.37 | $155.33 | 1,595 |
| 03:22 PM | $155.33 | Up $0.03 | $155.34 | $155.28 | 4,393 |
| 03:21 PM | $155.30 | Up $0.03 | $155.30 | $155.25 | 1,144 |
| 03:20 PM | $155.27 | Up $0.02 | $155.28 | $155.24 | 3,198 |
| 03:19 PM | $155.26 | Up $0.00 | $155.27 | $155.25 | 2,164 |
| 03:18 PM | $155.25 | Up $0.01 | $155.25 | $155.23 | 1,438 |
| 03:17 PM | $155.24 | Down $ -0.01 | $155.24 | $155.21 | 2,483 |
| 03:12 PM | $155.25 | Up $0.03 | $155.25 | $155.23 | 1,309 |
| 03:12 PM | $155.25 | Up $0.00 | $155.25 | $155.23 | 0 |
| 03:12 PM | $155.25 | Up $0.00 | $155.25 | $155.23 | 0 |
| 03:12 PM | $155.25 | Up $0.00 | $155.25 | $155.23 | 0 |
| 03:12 PM | $155.25 | Up $0.00 | $155.25 | $155.23 | 0 |
| 03:11 PM | $155.22 | Down $ -0.02 | $155.23 | $155.20 | 2,925 |
| 03:10 PM | $155.23 | Up $0.02 | $155.23 | $155.19 | 1,676 |
| 03:09 PM | $155.21 | Down $ -0.01 | $155.24 | $155.20 | 3,525 |
| 03:08 PM | $155.22 | Up $0.00 | $155.23 | $155.22 | 375 |
| 03:07 PM | $155.22 | Down $ -0.03 | $155.27 | $155.22 | 2,417 |
| 03:06 PM | $155.26 | Up $0.02 | $155.27 | $155.25 | 930 |
| 03:05 PM | $155.23 | Up $0.02 | $155.25 | $155.20 | 1,656 |
| 03:04 PM | $155.21 | Up $0.03 | $155.21 | $155.21 | 200 |
| 03:03 PM | $155.18 | Up $0.06 | $155.18 | $155.15 | 1,050 |
| 03:02 PM | $155.13 | Down $0.00 | $155.15 | $155.11 | 2,009 |
| 03:01 PM | $155.13 | Down $ -0.05 | $155.17 | $155.13 | 1,286 |
| 03:00 PM | $155.18 | Up $0.00 | $155.21 | $155.18 | 1,874 |
| 02:59 PM | $155.18 | Down $ -0.01 | $155.21 | $155.18 | 1,672 |
| 02:58 PM | $155.19 | Down $ -0.04 | $155.22 | $155.19 | 2,100 |
| 02:57 PM | $155.23 | Down $ -0.01 | $155.23 | $155.21 | 1,016 |
| 02:56 PM | $155.24 | Up $0.06 | $155.24 | $155.21 | 484 |
| 02:55 PM | $155.18 | Up $0.03 | $155.18 | $155.18 | 100 |
| 02:54 PM | $155.15 | Down $0.00 | $155.15 | $155.15 | 108 |
| 02:53 PM | $155.16 | Down $ -0.04 | $155.20 | $155.15 | 2,841 |
| 02:52 PM | $155.20 | Down $0.00 | $155.22 | $155.20 | 940 |
| 02:51 PM | $155.20 | Up $0.03 | $155.20 | $155.17 | 1,235 |
| 02:50 PM | $155.17 | Down $ -0.01 | $155.18 | $155.17 | 1,252 |
| 02:49 PM | $155.18 | Down $ -0.01 | $155.18 | $155.18 | 581 |
| 02:48 PM | $155.19 | Down $ -0.02 | $155.23 | $155.18 | 9,381 |
| 02:47 PM | $155.21 | Down $ -0.04 | $155.24 | $155.21 | 1,069 |
| 02:46 PM | $155.25 | Up $0.03 | $155.26 | $155.23 | 1,941 |
| 02:45 PM | $155.22 | Down $ -0.01 | $155.24 | $155.22 | 750 |
| 02:44 PM | $155.23 | Up $0.02 | $155.25 | $155.21 | 1,344 |
| 02:43 PM | $155.21 | Up $0.05 | $155.21 | $155.17 | 1,716 |
| 02:42 PM | $155.17 | Down $ -0.05 | $155.19 | $155.15 | 1,586 |
| 02:41 PM | $155.21 | Up $0.05 | $155.21 | $155.16 | 932 |
| 02:40 PM | $155.16 | Down $ -0.01 | $155.18 | $155.15 | 1,422 |
| 02:39 PM | $155.17 | Down $ -0.04 | $155.22 | $155.16 | 2,129 |
| 02:38 PM | $155.21 | Down $ -0.04 | $155.25 | $155.21 | 2,665 |
| 02:37 PM | $155.26 | Up $0.06 | $155.26 | $155.20 | 2,058 |
| 02:36 PM | $155.19 | Down $ -0.07 | $155.27 | $155.19 | 5,322 |
| 02:35 PM | $155.26 | Up $0.00 | $155.28 | $155.25 | 2,085 |
| 02:34 PM | $155.26 | Down $0.00 | $155.26 | $155.24 | 518 |
| 02:33 PM | $155.26 | Up $0.02 | $155.28 | $155.25 | 708 |
| 02:32 PM | $155.24 | Up $0.01 | $155.26 | $155.23 | 1,100 |
| 02:31 PM | $155.23 | Down $ -0.01 | $155.25 | $155.23 | 2,156 |
| 02:30 PM | $155.24 | Up $0.00 | $155.26 | $155.24 | 600 |
| 02:29 PM | $155.24 | Up $0.03 | $155.24 | $155.21 | 1,244 |
| 02:28 PM | $155.21 | Up $0.03 | $155.21 | $155.17 | 625 |
| 02:27 PM | $155.19 | Down $0.00 | $155.19 | $155.19 | 300 |
| 02:26 PM | $155.19 | Down $ -0.02 | $155.19 | $155.17 | 1,481 |
| 02:25 PM | $155.21 | Up $0.01 | $155.23 | $155.20 | 1,180 |
| 02:24 PM | $155.20 | Down $ -0.05 | $155.24 | $155.20 | 1,300 |
| 02:23 PM | $155.25 | Down $ -0.04 | $155.28 | $155.25 | 1,802 |
| 02:22 PM | $155.29 | Down $ -0.02 | $155.32 | $155.29 | 972 |
| 02:21 PM | $155.31 | Down $0.00 | $155.31 | $155.29 | 400 |
| 02:20 PM | $155.31 | Up $0.05 | $155.31 | $155.27 | 1,635 |
| 02:19 PM | $155.26 | Up $0.01 | $155.26 | $155.24 | 1,100 |
| 02:18 PM | $155.25 | Up $0.00 | $155.26 | $155.23 | 2,833 |
| 02:17 PM | $155.25 | Up $0.04 | $155.25 | $155.22 | 1,226 |
| 02:16 PM | $155.21 | Up $0.00 | $155.22 | $155.19 | 1,189 |
| 02:15 PM | $155.21 | Up $0.04 | $155.22 | $155.16 | 2,767 |
| 02:14 PM | $155.17 | Down $ -0.06 | $155.20 | $155.16 | 1,915 |
| 02:13 PM | $155.22 | Up $0.00 | $155.24 | $155.21 | 2,335 |
| 02:12 PM | $155.22 | Up $0.11 | $155.22 | $155.11 | 2,201 |
| 02:11 PM | $155.11 | Up $0.04 | $155.13 | $155.08 | 1,276 |
| 02:10 PM | $155.07 | Down $ -0.02 | $155.08 | $155.06 | 1,643 |
| 02:09 PM | $155.09 | Down $ -0.01 | $155.12 | $155.09 | 1,841 |
| 02:08 PM | $155.10 | Up $0.00 | $155.11 | $155.06 | 1,326 |
| 02:06 PM | $155.10 | Up $0.02 | $155.10 | $155.08 | 553 |
| 02:06 PM | $155.10 | Up $0.00 | $155.10 | $155.08 | 0 |
| 02:05 PM | $155.08 | Up $0.02 | $155.08 | $155.06 | 700 |
| 02:04 PM | $155.06 | Down $ -0.04 | $155.10 | $155.06 | 1,402 |
| 02:03 PM | $155.11 | Down $ -0.05 | $155.14 | $155.09 | 950 |
| 02:02 PM | $155.15 | Up $0.05 | $155.17 | $155.11 | 2,837 |
| 02:01 PM | $155.10 | Down $ -0.03 | $155.10 | $155.10 | 211 |
| 01:59 PM | $155.13 | Up $0.03 | $155.13 | $155.09 | 1,771 |
| 01:59 PM | $155.13 | Up $0.00 | $155.13 | $155.09 | 0 |
| 01:58 PM | $155.10 | Down $ -0.09 | $155.18 | $155.10 | 3,181 |
| 01:57 PM | $155.20 | Down $ -0.03 | $155.21 | $155.18 | 1,913 |
| 01:56 PM | $155.22 | Down $ -0.03 | $155.28 | $155.21 | 1,139 |
| 01:55 PM | $155.25 | Down $ -0.06 | $155.31 | $155.25 | 1,226 |
| 01:54 PM | $155.31 | Up $0.03 | $155.31 | $155.30 | 1,210 |
| 01:53 PM | $155.28 | Down $ -0.02 | $155.34 | $155.28 | 2,488 |
| 01:52 PM | $155.30 | Down $ -0.01 | $155.32 | $155.30 | 1,638 |
| 01:51 PM | $155.31 | Down $ -0.13 | $155.42 | $155.30 | 4,283 |
| 01:50 PM | $155.44 | Down $0.00 | $155.47 | $155.42 | 1,284 |
| 01:49 PM | $155.44 | Down $ -0.01 | $155.46 | $155.44 | 1,341 |
| 01:48 PM | $155.45 | Down $ -0.01 | $155.45 | $155.43 | 3,252 |
| 01:47 PM | $155.46 | Up $0.00 | $155.47 | $155.45 | 3,057 |
| 01:46 PM | $155.46 | Up $0.00 | $155.49 | $155.45 | 2,777 |
| 01:45 PM | $155.46 | Down $ -0.01 | $155.50 | $155.46 | 4,906 |
| 01:44 PM | $155.47 | Down $ -0.01 | $155.50 | $155.47 | 1,581 |
| 01:43 PM | $155.48 | Up $0.00 | $155.51 | $155.48 | 1,618 |
| 01:42 PM | $155.48 | Up $0.00 | $155.48 | $155.46 | 2,334 |
| 01:41 PM | $155.48 | Up $0.06 | $155.48 | $155.44 | 715 |
| 01:40 PM | $155.42 | Down $ -0.01 | $155.43 | $155.42 | 1,077 |
| 01:39 PM | $155.43 | Down $ -0.02 | $155.45 | $155.41 | 1,350 |
| 01:38 PM | $155.45 | Up $0.01 | $155.45 | $155.44 | 602 |
| 01:37 PM | $155.44 | Down $ -0.01 | $155.48 | $155.44 | 1,149 |
| 01:36 PM | $155.45 | Down $ -0.01 | $155.49 | $155.45 | 653 |
| 01:35 PM | $155.46 | Down $ -0.02 | $155.52 | $155.46 | 1,455 |
| 01:34 PM | $155.48 | Up $0.01 | $155.48 | $155.45 | 906 |
| 01:32 PM | $155.47 | Up $0.08 | $155.47 | $155.40 | 810 |
| 01:32 PM | $155.47 | Up $0.00 | $155.47 | $155.40 | 0 |
| 01:31 PM | $155.39 | Up $0.05 | $155.42 | $155.35 | 1,700 |
| 01:30 PM | $155.34 | Down $ -0.03 | $155.38 | $155.34 | 1,730 |
| 01:29 PM | $155.37 | Up $0.00 | $155.37 | $155.35 | 559 |
| 01:28 PM | $155.37 | Up $0.04 | $155.37 | $155.33 | 879 |
| 01:27 PM | $155.33 | Up $0.01 | $155.35 | $155.31 | 1,691 |
| 01:26 PM | $155.32 | Up $0.03 | $155.32 | $155.28 | 970 |
| 01:25 PM | $155.29 | Up $0.00 | $155.32 | $155.28 | 904 |
| 01:24 PM | $155.29 | Up $0.00 | $155.29 | $155.25 | 600 |
| 01:23 PM | $155.29 | Up $0.01 | $155.29 | $155.26 | 400 |
| 01:22 PM | $155.28 | Up $0.03 | $155.29 | $155.26 | 2,871 |
| 01:21 PM | $155.25 | Down $ -0.08 | $155.33 | $155.25 | 1,376 |
| 01:20 PM | $155.33 | Down $ -0.05 | $155.36 | $155.33 | 1,319 |
| 01:19 PM | $155.38 | Up $0.01 | $155.38 | $155.38 | 400 |
| 01:18 PM | $155.37 | Down $ -0.08 | $155.44 | $155.37 | 1,623 |
| 01:17 PM | $155.45 | Up $0.04 | $155.46 | $155.39 | 1,877 |
| 01:16 PM | $155.41 | Up $0.04 | $155.41 | $155.39 | 350 |
| 01:15 PM | $155.37 | Up $0.04 | $155.37 | $155.37 | 100 |
| 01:14 PM | $155.33 | Down $ -0.02 | $155.35 | $155.33 | 610 |
| 01:13 PM | $155.35 | Down $ -0.04 | $155.39 | $155.35 | 400 |
| 01:12 PM | $155.39 | Up $0.05 | $155.39 | $155.36 | 200 |
| 01:11 PM | $155.34 | Up $0.01 | $155.36 | $155.34 | 910 |
| 01:10 PM | $155.33 | Up $0.01 | $155.34 | $155.30 | 503 |
| 01:09 PM | $155.32 | Up $0.02 | $155.35 | $155.28 | 2,751 |
| 01:08 PM | $155.30 | Up $0.01 | $155.32 | $155.30 | 995 |
| 01:07 PM | $155.30 | Up $0.00 | $155.30 | $155.25 | 839 |
| 01:06 PM | $155.29 | Up $0.06 | $155.29 | $155.28 | 269 |
| 01:05 PM | $155.23 | Down $ -0.05 | $155.28 | $155.22 | 2,179 |
| 01:04 PM | $155.28 | Down $ -0.06 | $155.35 | $155.28 | 2,251 |
| 01:03 PM | $155.35 | Down $ -0.03 | $155.37 | $155.33 | 1,102 |
| 01:02 PM | $155.38 | Down $ -0.02 | $155.43 | $155.38 | 1,000 |
| 01:01 PM | $155.40 | Up $0.01 | $155.40 | $155.37 | 602 |
| 01:00 PM | $155.39 | Down $ -0.02 | $155.45 | $155.38 | 2,740 |
| 12:59 PM | $155.41 | Up $0.01 | $155.41 | $155.39 | 400 |
| 12:58 PM | $155.40 | Down $ -0.01 | $155.42 | $155.40 | 768 |
| 12:57 PM | $155.41 | Up $0.02 | $155.41 | $155.38 | 1,163 |
| 12:56 PM | $155.39 | Down $ -0.02 | $155.41 | $155.39 | 718 |
| 12:55 PM | $155.41 | Up $0.01 | $155.43 | $155.39 | 2,866 |
| 12:54 PM | $155.40 | Up $0.00 | $155.41 | $155.35 | 2,998 |
| 12:53 PM | $155.40 | Up $0.04 | $155.40 | $155.36 | 10,130 |
| 12:52 PM | $155.36 | Up $0.00 | $155.37 | $155.34 | 2,648 |
| 12:51 PM | $155.35 | Down $ -0.02 | $155.38 | $155.35 | 700 |
| 12:49 PM | $155.37 | Up $0.00 | $155.37 | $155.37 | 100 |
| 12:49 PM | $155.37 | Up $0.00 | $155.37 | $155.37 | 0 |
| 12:48 PM | $155.37 | Up $0.01 | $155.37 | $155.35 | 1,386 |
| 12:47 PM | $155.36 | Down $ -0.02 | $155.37 | $155.34 | 1,070 |
| 12:46 PM | $155.38 | Up $0.05 | $155.38 | $155.33 | 1,000 |
| 12:45 PM | $155.33 | Up $0.03 | $155.33 | $155.33 | 100 |
| 12:44 PM | $155.30 | Down $ -0.01 | $155.33 | $155.30 | 772 |
| 12:43 PM | $155.31 | Up $0.00 | $155.33 | $155.31 | 707 |
| 12:42 PM | $155.31 | Down $ -0.01 | $155.33 | $155.30 | 845 |
| 12:41 PM | $155.32 | Down $ -0.02 | $155.36 | $155.32 | 668 |
| 12:40 PM | $155.34 | Down $ -0.04 | $155.34 | $155.32 | 1,198 |
| 12:37 PM | $155.39 | Up $0.01 | $155.41 | $155.38 | 1,408 |
| 12:37 PM | $155.39 | Up $0.00 | $155.41 | $155.38 | 0 |
| 12:37 PM | $155.39 | Up $0.00 | $155.41 | $155.38 | 0 |
| 12:36 PM | $155.37 | Down $0.00 | $155.37 | $155.33 | 1,626 |
| 12:35 PM | $155.37 | Up $0.03 | $155.37 | $155.34 | 1,699 |
| 12:34 PM | $155.35 | Down $ -0.03 | $155.37 | $155.35 | 300 |
| 12:33 PM | $155.37 | Down $ -0.02 | $155.37 | $155.30 | 1,100 |
| 12:32 PM | $155.39 | Down $ -0.08 | $155.45 | $155.39 | 1,306 |
| 12:31 PM | $155.47 | Up $0.03 | $155.47 | $155.46 | 1,891 |
| 12:30 PM | $155.45 | Up $0.03 | $155.45 | $155.38 | 1,630 |
| 12:29 PM | $155.42 | Down $ -0.02 | $155.44 | $155.40 | 888 |
| 12:28 PM | $155.44 | Down $ -0.01 | $155.44 | $155.41 | 613 |
| 12:27 PM | $155.45 | Up $0.02 | $155.47 | $155.40 | 2,574 |
| 12:26 PM | $155.43 | Down $ -0.01 | $155.46 | $155.41 | 732 |
| 12:25 PM | $155.44 | Up $0.01 | $155.44 | $155.41 | 300 |
| 12:24 PM | $155.43 | Up $0.01 | $155.45 | $155.39 | 1,517 |
| 12:23 PM | $155.42 | Down $ -0.02 | $155.42 | $155.42 | 1,196 |
| 12:20 PM | $155.44 | Down $ -0.04 | $155.46 | $155.43 | 650 |
| 12:20 PM | $155.44 | Up $0.00 | $155.46 | $155.43 | 0 |
| 12:20 PM | $155.44 | Up $0.00 | $155.46 | $155.43 | 0 |
| 12:19 PM | $155.48 | Up $0.02 | $155.52 | $155.48 | 1,502 |
| 12:18 PM | $155.46 | Down $ -0.01 | $155.49 | $155.44 | 2,139 |
| 12:17 PM | $155.47 | Down $ -0.02 | $155.49 | $155.47 | 200 |
| 12:16 PM | $155.49 | Down $0.00 | $155.49 | $155.47 | 410 |
| 12:15 PM | $155.50 | Up $0.01 | $155.50 | $155.46 | 600 |
| 12:13 PM | $155.49 | Down $ -0.03 | $155.52 | $155.49 | 3,117 |
| 12:13 PM | $155.49 | Up $0.00 | $155.52 | $155.49 | 0 |
| 12:12 PM | $155.52 | Down $ -0.07 | $155.61 | $155.52 | 5,954 |
| 12:11 PM | $155.59 | Down $ -0.10 | $155.65 | $155.57 | 5,532 |
| 12:10 PM | $155.69 | Down $ -0.03 | $155.69 | $155.67 | 1,544 |
| 12:09 PM | $155.72 | Up $0.00 | $155.79 | $155.70 | 4,402 |
| 12:08 PM | $155.72 | Up $0.01 | $155.78 | $155.68 | 1,842 |
| 12:07 PM | $155.71 | Down $ -0.02 | $155.71 | $155.71 | 985 |
| 12:06 PM | $155.73 | Down $ -0.04 | $155.76 | $155.72 | 1,837 |
| 12:05 PM | $155.77 | Up $0.06 | $155.77 | $155.71 | 400 |
| 12:04 PM | $155.71 | Up $0.01 | $155.71 | $155.70 | 432 |
| 12:03 PM | $155.70 | Up $0.08 | $155.70 | $155.66 | 946 |
| 12:02 PM | $155.62 | Up $0.05 | $155.62 | $155.59 | 410 |
| 12:01 PM | $155.57 | Down $ -0.10 | $155.64 | $155.56 | 2,648 |
| 12:00 PM | $155.67 | Down $ -0.05 | $155.68 | $155.67 | 334 |
| 11:59 AM | $155.72 | Up $0.06 | $155.72 | $155.67 | 867 |
| 11:58 AM | $155.66 | Down $ -0.02 | $155.75 | $155.66 | 3,192 |
| 11:57 AM | $155.68 | Down $ -0.01 | $155.71 | $155.65 | 3,005 |
| 11:56 AM | $155.69 | Up $0.02 | $155.70 | $155.63 | 1,883 |
| 11:55 AM | $155.67 | Down $ -0.02 | $155.69 | $155.65 | 1,058 |
| 11:54 AM | $155.69 | Down $ -0.03 | $155.71 | $155.69 | 1,211 |
| 11:53 AM | $155.72 | Up $0.00 | $155.72 | $155.72 | 293 |
| 11:52 AM | $155.72 | Down $ -0.01 | $155.74 | $155.72 | 310 |
| 11:51 AM | $155.73 | Up $0.12 | $155.73 | $155.62 | 500 |
| 11:50 AM | $155.61 | Down $ -0.02 | $155.61 | $155.59 | 632 |
| 11:49 AM | $155.63 | Down $ -0.08 | $155.68 | $155.61 | 2,404 |
| 11:48 AM | $155.71 | Down $ -0.09 | $155.77 | $155.71 | 1,087 |
| 11:47 AM | $155.80 | Up $0.06 | $155.80 | $155.71 | 3,502 |
| 11:46 AM | $155.74 | Down $ -0.02 | $155.77 | $155.72 | 1,122 |
| 11:45 AM | $155.76 | Down $ -0.02 | $155.79 | $155.74 | 602 |
| 11:44 AM | $155.78 | Down $ -0.02 | $155.79 | $155.72 | 1,902 |
| 11:43 AM | $155.80 | Up $0.01 | $155.82 | $155.78 | 1,409 |
| 11:42 AM | $155.79 | Down $ -0.07 | $155.86 | $155.77 | 2,826 |
| 11:41 AM | $155.86 | Down $ -0.02 | $155.88 | $155.83 | 1,903 |
| 11:40 AM | $155.88 | Down $0.00 | $155.88 | $155.85 | 318 |
| 11:39 AM | $155.88 | Down $ -0.02 | $155.92 | $155.86 | 1,937 |
| 11:38 AM | $155.90 | Down $ -0.01 | $155.91 | $155.87 | 700 |
| 11:37 AM | $155.91 | Down $0.00 | $155.93 | $155.89 | 2,014 |
| 11:36 AM | $155.91 | Up $0.04 | $155.91 | $155.86 | 1,784 |
| 11:35 AM | $155.87 | Up $0.02 | $155.91 | $155.83 | 332 |
| 11:34 AM | $155.86 | Up $0.03 | $155.86 | $155.80 | 1,064 |
| 11:33 AM | $155.83 | Down $ -0.04 | $155.89 | $155.82 | 1,985 |
| 11:32 AM | $155.88 | Up $0.09 | $155.88 | $155.77 | 1,310 |
| 11:31 AM | $155.79 | Down $ -0.09 | $155.86 | $155.79 | 1,152 |
| 11:30 AM | $155.88 | Up $0.13 | $155.88 | $155.71 | 3,861 |
| 11:29 AM | $155.75 | Down $ -0.13 | $155.89 | $155.71 | 4,558 |
| 11:28 AM | $155.88 | Down $ -0.01 | $155.90 | $155.86 | 1,334 |
| 11:27 AM | $155.89 | Up $0.11 | $155.89 | $155.77 | 1,088 |
| 11:26 AM | $155.78 | Down $ -0.04 | $155.85 | $155.78 | 2,132 |
| 11:25 AM | $155.82 | Up $0.01 | $155.92 | $155.82 | 2,760 |
| 11:24 AM | $155.81 | Up $0.06 | $155.85 | $155.81 | 1,048 |
| 11:23 AM | $155.75 | Down $ -0.07 | $155.83 | $155.75 | 1,109 |
| 11:22 AM | $155.82 | Up $0.07 | $155.82 | $155.73 | 1,049 |
| 11:21 AM | $155.75 | Down $ -0.06 | $155.80 | $155.75 | 720 |
| 11:20 AM | $155.81 | Up $0.05 | $155.81 | $155.79 | 406 |
| 11:19 AM | $155.76 | Down $0.00 | $155.81 | $155.71 | 3,314 |
| 11:18 AM | $155.76 | Up $0.04 | $155.76 | $155.74 | 702 |
| 11:17 AM | $155.72 | Down $ -0.04 | $155.78 | $155.72 | 918 |
| 11:16 AM | $155.76 | Up $0.01 | $155.77 | $155.71 | 3,227 |
| 11:15 AM | $155.75 | Up $0.06 | $155.75 | $155.63 | 2,801 |
| 11:14 AM | $155.69 | Up $0.03 | $155.70 | $155.64 | 1,614 |
| 11:13 AM | $155.66 | Down $ -0.05 | $155.71 | $155.66 | 1,722 |
| 11:12 AM | $155.71 | Down $0.00 | $155.72 | $155.66 | 1,275 |
| 11:11 AM | $155.71 | Up $0.02 | $155.71 | $155.68 | 1,124 |
| 11:10 AM | $155.69 | Down $ -0.06 | $155.80 | $155.69 | 2,638 |
| 11:09 AM | $155.75 | Down $ -0.08 | $155.81 | $155.74 | 2,386 |
| 11:08 AM | $155.83 | Down $ -0.02 | $155.86 | $155.83 | 1,876 |
| 11:07 AM | $155.85 | Up $0.00 | $155.85 | $155.80 | 1,307 |
| 11:06 AM | $155.85 | Down $ -0.01 | $155.89 | $155.84 | 826 |
| 11:05 AM | $155.86 | Up $0.06 | $155.86 | $155.81 | 405 |
| 11:04 AM | $155.80 | Down $ -0.07 | $155.90 | $155.79 | 1,720 |
| 11:03 AM | $155.88 | Up $0.07 | $155.88 | $155.82 | 731 |
| 11:02 AM | $155.80 | Up $0.07 | $155.82 | $155.74 | 3,106 |
| 11:01 AM | $155.73 | Up $0.16 | $155.74 | $155.59 | 16,504 |
| 11:00 AM | $155.57 | Up $0.02 | $155.57 | $155.57 | 224 |
| 10:59 AM | $155.55 | Down $ -0.01 | $155.69 | $155.52 | 33,517 |
| 10:58 AM | $155.56 | Down $ -0.04 | $155.74 | $155.56 | 5,888 |
| 10:57 AM | $155.61 | Up $0.02 | $155.61 | $155.59 | 500 |
| 10:56 AM | $155.58 | Up $0.01 | $155.59 | $155.55 | 1,621 |
| 10:55 AM | $155.58 | Up $0.09 | $155.58 | $155.44 | 10,540 |
| 10:54 AM | $155.49 | Up $0.05 | $155.53 | $155.41 | 14,922 |
| 10:53 AM | $155.44 | Up $0.02 | $155.44 | $155.41 | 679 |
| 10:52 AM | $155.42 | Down $ -0.05 | $155.53 | $155.42 | 14,688 |
| 10:51 AM | $155.47 | Up $0.01 | $155.55 | $155.44 | 7,812 |
| 10:50 AM | $155.46 | Down $ -0.01 | $155.50 | $155.45 | 1,667 |
| 10:49 AM | $155.47 | Up $0.02 | $155.47 | $155.42 | 927 |
| 10:48 AM | $155.46 | Up $0.25 | $155.49 | $155.46 | 678 |
| 10:43 AM | $155.21 | Up $0.09 | $155.24 | $155.07 | 2,506 |
| 10:43 AM | $155.21 | Up $0.00 | $155.24 | $155.07 | 0 |
| 10:43 AM | $155.21 | Up $0.00 | $155.24 | $155.07 | 0 |
| 10:43 AM | $155.21 | Up $0.00 | $155.24 | $155.07 | 0 |
| 10:43 AM | $155.21 | Up $0.00 | $155.24 | $155.07 | 0 |
| 10:42 AM | $155.12 | Up $0.12 | $155.12 | $155.04 | 1,042 |
| 10:41 AM | $155.00 | Up $0.06 | $155.03 | $154.98 | 700 |
| 10:40 AM | $154.95 | Up $0.09 | $154.95 | $154.88 | 600 |
| 10:39 AM | $154.85 | Up $0.01 | $154.85 | $154.85 | 100 |
| 10:38 AM | $154.84 | Down $ -0.03 | $154.91 | $154.83 | 1,794 |
| 10:37 AM | $154.87 | Down $ -0.03 | $154.93 | $154.86 | 2,279 |
| 10:36 AM | $154.90 | Up $0.01 | $154.90 | $154.86 | 858 |
| 10:35 AM | $154.89 | Up $0.04 | $154.90 | $154.84 | 934 |
| 10:34 AM | $154.85 | Down $ -0.08 | $154.95 | $154.85 | 1,187 |
| 10:33 AM | $154.93 | Up $0.05 | $154.93 | $154.88 | 482 |
| 10:32 AM | $154.88 | Up $0.08 | $154.88 | $154.77 | 2,083 |
| 10:31 AM | $154.80 | Down $ -0.04 | $154.85 | $154.77 | 1,575 |
| 10:30 AM | $154.85 | Up $0.02 | $154.85 | $154.84 | 806 |
| 10:29 AM | $154.83 | Up $0.03 | $154.89 | $154.80 | 5,012 |
| 10:28 AM | $154.79 | Up $0.08 | $154.79 | $154.72 | 2,862 |
| 10:27 AM | $154.71 | Up $0.08 | $154.74 | $154.59 | 2,430 |
| 10:26 AM | $154.64 | Up $0.00 | $154.64 | $154.56 | 1,820 |
| 10:25 AM | $154.63 | Down $ -0.04 | $154.70 | $154.63 | 1,610 |
| 10:24 AM | $154.67 | Down $ -0.02 | $154.69 | $154.65 | 1,401 |
| 10:23 AM | $154.69 | Up $0.01 | $154.69 | $154.58 | 1,963 |
| 10:22 AM | $154.68 | Down $ -0.19 | $154.88 | $154.63 | 4,330 |
| 10:21 AM | $154.88 | Down $ -0.16 | $155.00 | $154.82 | 2,698 |
| 10:20 AM | $155.03 | Down $ -0.04 | $155.06 | $155.03 | 300 |
| 10:19 AM | $155.08 | Down $ -0.06 | $155.10 | $155.04 | 2,112 |
| 10:18 AM | $155.13 | Down $ -0.07 | $155.15 | $155.11 | 1,157 |
| 10:17 AM | $155.20 | Down $ -0.03 | $155.25 | $155.20 | 600 |
| 10:16 AM | $155.23 | Down $ -0.01 | $155.26 | $155.23 | 411 |
| 10:15 AM | $155.25 | Up $0.03 | $155.25 | $155.17 | 1,455 |
| 10:14 AM | $155.21 | Down $ -0.04 | $155.27 | $155.20 | 1,260 |
| 10:13 AM | $155.25 | Up $0.12 | $155.25 | $155.13 | 1,973 |
| 10:12 AM | $155.13 | Up $0.03 | $155.17 | $155.08 | 2,784 |
| 10:11 AM | $155.10 | Down $ -0.06 | $155.16 | $155.10 | 1,233 |
| 10:10 AM | $155.16 | Down $ -0.09 | $155.24 | $155.14 | 3,200 |
| 10:09 AM | $155.25 | Up $0.05 | $155.25 | $155.20 | 1,743 |
| 10:08 AM | $155.20 | Up $0.05 | $155.20 | $155.09 | 2,864 |
| 10:07 AM | $155.15 | Up $0.00 | $155.15 | $155.15 | 190 |
| 10:06 AM | $155.15 | Up $0.06 | $155.15 | $155.14 | 674 |
| 10:05 AM | $155.08 | Down $ -0.09 | $155.12 | $155.07 | 3,653 |
| 10:04 AM | $155.17 | Up $0.11 | $155.18 | $155.04 | 1,051 |
| 10:03 AM | $155.06 | Up $0.06 | $155.10 | $155.01 | 2,256 |
| 10:02 AM | $155.01 | Up $0.16 | $155.01 | $154.79 | 3,743 |
| 10:01 AM | $154.85 | Down $ -0.01 | $154.85 | $154.72 | 1,900 |
| 10:00 AM | $154.86 | Up $0.01 | $154.88 | $154.79 | 2,019 |
| 09:59 AM | $154.85 | Up $0.00 | $154.85 | $154.85 | 335 |
| 09:58 AM | $154.84 | Down $ -0.07 | $154.86 | $154.75 | 3,513 |
| 09:57 AM | $154.92 | Down $ -0.04 | $155.01 | $154.92 | 1,100 |
| 09:56 AM | $154.96 | Down $ -0.05 | $154.99 | $154.96 | 200 |
| 09:55 AM | $155.01 | Down $ -0.04 | $155.06 | $154.96 | 1,250 |
| 09:54 AM | $155.05 | Down $ -0.01 | $155.06 | $155.05 | 200 |
| 09:53 AM | $155.07 | Up $0.13 | $155.07 | $154.92 | 978 |
| 09:52 AM | $154.94 | Up $0.02 | $154.95 | $154.87 | 3,118 |
| 09:51 AM | $154.92 | Up $0.09 | $154.93 | $154.82 | 1,119 |
| 09:50 AM | $154.83 | Down $ -0.20 | $154.97 | $154.83 | 822 |
| 09:49 AM | $155.03 | Up $0.03 | $155.09 | $155.03 | 800 |
| 09:48 AM | $155.00 | Up $0.03 | $155.00 | $155.00 | 114 |
| 09:47 AM | $154.97 | Down $ -0.03 | $155.07 | $154.97 | 593 |
| 09:46 AM | $155.00 | Up $0.13 | $155.05 | $154.90 | 3,195 |
| 09:45 AM | $154.87 | Down $ -0.17 | $155.07 | $154.85 | 2,690 |
| 09:44 AM | $155.04 | Down $ -0.28 | $155.22 | $154.97 | 3,691 |
| 09:43 AM | $155.32 | Up $0.01 | $155.44 | $155.30 | 6,004 |
| 09:42 AM | $155.31 | Up $0.12 | $155.37 | $155.13 | 3,898 |
| 09:41 AM | $155.19 | Up $0.04 | $155.19 | $155.19 | 100 |
| 09:40 AM | $155.15 | Down $ -0.01 | $155.18 | $155.01 | 1,672 |
| 09:39 AM | $155.16 | Down $ -0.03 | $155.28 | $155.11 | 3,455 |
| 09:38 AM | $155.19 | Down $ -0.04 | $155.33 | $155.06 | 9,873 |
| 09:37 AM | $155.23 | Up $0.02 | $155.23 | $155.16 | 400 |
| 09:36 AM | $155.21 | Down $ -0.10 | $155.31 | $155.14 | 5,119 |
| 09:35 AM | $155.31 | Up $0.29 | $155.33 | $155.16 | 2,240 |
| 09:34 AM | $155.01 | Down $ -0.41 | $155.38 | $155.00 | 2,430 |
| 09:33 AM | $155.42 | Up $0.29 | $155.42 | $155.14 | 300 |
| 09:32 AM | $155.13 | Down $ -0.08 | $155.21 | $155.06 | 2,360 |
| 09:31 AM | $155.21 | Up $0.36 | $155.21 | $154.71 | 2,332 |
| 09:30 AM | $154.86 | Up $0.05 | $154.95 | $154.80 | 2,546 |
| Previous close | $154.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-08-2025 | $155.49 | $155.67 | $155.79 | $155.06 | 1,232,786 |
| 11-08-2025 | $154.80 | $154.68 | $155.02 | $154.28 | 1,380,238 |
| 08-08-2025 | $154.86 | $156.20 | $156.25 | $154.72 | 1,749,520 |
| 07-08-2025 | $155.76 | $154.25 | $155.76 | $153.86 | 2,420,578 |
| 06-08-2025 | $155.75 | $157.49 | $157.62 | $155.69 | 1,543,446 |
| 05-08-2025 | $156.33 | $156.26 | $156.61 | $155.96 | 1,542,717 |
| 04-08-2025 | $157.38 | $157.80 | $158.03 | $157.05 | 2,151,800 |
| 01-08-2025 | $156.82 | $156.26 | $157.48 | $156.17 | 1,299,084 |
| 31-07-2025 | $157.55 | $157.77 | $157.94 | $156.75 | 984,438 |
| 30-07-2025 | $158.40 | $157.86 | $158.73 | $157.22 | 1,904,836 |
| 29-07-2025 | $157.12 | $157.29 | $157.98 | $156.33 | 1,980,793 |
| 28-07-2025 | $156.07 | $156.40 | $156.41 | $155.79 | 1,741,482 |
| 25-07-2025 | $156.88 | $155.77 | $157.33 | $155.70 | 2,267,632 |
| 24-07-2025 | $155.22 | $155.77 | $156.37 | $155.15 | 2,117,989 |
| 23-07-2025 | $156.49 | $153.06 | $156.59 | $153.06 | 4,272,032 |
| 22-07-2025 | $149.17 | $148.49 | $150.27 | $147.84 | 3,213,417 |
| 21-07-2025 | $151.56 | $152.98 | $153.07 | $151.50 | 3,069,516 |
| 18-07-2025 | $151.50 | $151.97 | $152.17 | $151.08 | 2,835,573 |
| 17-07-2025 | $151.50 | $151.00 | $151.99 | $150.79 | 2,099,881 |
| 16-07-2025 | $150.17 | $149.19 | $150.36 | $148.96 | 1,625,587 |
| 15-07-2025 | $148.68 | $148.80 | $149.24 | $148.40 | 2,150,121 |
| 14-07-2025 | $149.28 | $149.01 | $149.57 | $148.70 | 1,810,821 |
| 11-07-2025 | $146.87 | $146.24 | $147.07 | $145.97 | 1,768,798 |
| 10-07-2025 | $146.40 | $145.32 | $146.54 | $145.03 | 1,893,854 |
| 09-07-2025 | $146.18 | $146.28 | $146.50 | $145.75 | 1,208,336 |
| 08-07-2025 | $144.91 | $144.43 | $145.09 | $143.98 | 1,962,696 |
| 07-07-2025 | $145.92 | $145.89 | $146.06 | $145.13 | 1,901,722 |
| 03-07-2025 | $145.75 | $146.19 | $146.28 | $145.59 | 721,869 |
| 02-07-2025 | $144.52 | $144.27 | $144.72 | $144.11 | 1,433,951 |
| 01-07-2025 | $144.19 | $143.02 | $144.62 | $142.67 | 1,986,392 |
Graphs are not available, please refer to the detailed table