Quotes and Market Data
Find a quote
ROYAL BANK OF CANADA
175.84 Up 1.65 (0.94 %)
Delayed : 2025/05/16 17:40:00
- Previous close $174.19
- Opening $174.19
- Price Ask $175.50
- Price Bid $175.50
- Size Bid 5
- Size Ask 2
- Today High $176.30
- Today Low $174.04
- 52 Weeks High $180.45
- 52 Weeks Low $140.53
- Volume 3,374,449
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $175.84 | Down $ -0.03 | $175.84 | $175.84 | 1,798,900 |
| 03:59 PM | $175.87 | Down $ -0.02 | $176.00 | $175.84 | 47,600 |
| 03:58 PM | $175.89 | Down $ -0.03 | $175.93 | $175.88 | 13,400 |
| 03:57 PM | $175.92 | Down $ -0.04 | $175.99 | $175.88 | 31,900 |
| 03:56 PM | $175.96 | Down $ -0.06 | $176.03 | $175.95 | 17,000 |
| 03:55 PM | $176.03 | Down $ -0.03 | $176.08 | $176.01 | 26,300 |
| 03:54 PM | $176.06 | Up $0.05 | $176.08 | $175.98 | 21,300 |
| 03:53 PM | $176.01 | Up $0.09 | $176.03 | $175.91 | 18,800 |
| 03:52 PM | $175.92 | Up $0.08 | $175.93 | $175.85 | 15,800 |
| 03:51 PM | $175.84 | Up $0.06 | $175.85 | $175.76 | 13,200 |
| 03:50 PM | $175.78 | Down $ -0.19 | $175.98 | $175.68 | 24,700 |
| 03:49 PM | $175.97 | Down $ -0.03 | $176.03 | $175.97 | 7,300 |
| 03:48 PM | $176.01 | Down $ -0.03 | $176.02 | $175.96 | 13,900 |
| 03:47 PM | $176.03 | Up $0.01 | $176.05 | $176.02 | 8,100 |
| 03:46 PM | $176.02 | Down $ -0.09 | $176.11 | $176.02 | 6,200 |
| 03:45 PM | $176.11 | Up $0.01 | $176.12 | $176.07 | 4,900 |
| 03:44 PM | $176.10 | Down $ -0.05 | $176.15 | $176.10 | 5,900 |
| 03:43 PM | $176.15 | Down $ -0.03 | $176.16 | $176.13 | 4,600 |
| 03:42 PM | $176.18 | Down $ -0.04 | $176.23 | $176.18 | 6,500 |
| 03:41 PM | $176.22 | Up $0.03 | $176.22 | $176.17 | 14,100 |
| 03:40 PM | $176.19 | Down $ -0.02 | $176.23 | $176.18 | 6,300 |
| 03:39 PM | $176.21 | Up $0.06 | $176.21 | $176.14 | 5,900 |
| 03:38 PM | $176.15 | Up $0.05 | $176.15 | $176.07 | 7,700 |
| 03:37 PM | $176.10 | Down $ -0.02 | $176.13 | $176.10 | 6,800 |
| 03:36 PM | $176.12 | Up $0.02 | $176.12 | $176.08 | 5,600 |
| 03:35 PM | $176.10 | Up $0.05 | $176.10 | $176.05 | 5,000 |
| 03:34 PM | $176.05 | Down $ -0.04 | $176.08 | $176.03 | 2,900 |
| 03:33 PM | $176.09 | Up $0.03 | $176.09 | $176.02 | 7,500 |
| 03:32 PM | $176.06 | Up $0.04 | $176.06 | $176.02 | 3,900 |
| 03:31 PM | $176.02 | Down $ -0.03 | $176.07 | $176.02 | 2,200 |
| 03:30 PM | $176.05 | Down $ -0.01 | $176.08 | $176.04 | 3,300 |
| 03:29 PM | $176.07 | Down $ -0.06 | $176.13 | $176.04 | 4,100 |
| 03:28 PM | $176.12 | Down $ -0.01 | $176.13 | $176.11 | 3,700 |
| 03:27 PM | $176.13 | Down $ -0.01 | $176.15 | $176.13 | 2,100 |
| 03:26 PM | $176.14 | Up $0.01 | $176.14 | $176.13 | 1,500 |
| 03:25 PM | $176.13 | Up $0.00 | $176.14 | $176.12 | 3,400 |
| 03:24 PM | $176.13 | Up $0.00 | $176.13 | $176.12 | 800 |
| 03:23 PM | $176.13 | Down $ -0.07 | $176.22 | $176.12 | 3,200 |
| 03:22 PM | $176.20 | Down $ -0.02 | $176.23 | $176.20 | 5,200 |
| 03:21 PM | $176.22 | Up $0.02 | $176.22 | $176.19 | 1,500 |
| 03:20 PM | $176.20 | Up $0.03 | $176.22 | $176.15 | 4,900 |
| 03:19 PM | $176.17 | Down $ -0.02 | $176.20 | $176.17 | 5,000 |
| 03:18 PM | $176.19 | Up $0.03 | $176.20 | $176.18 | 4,100 |
| 03:17 PM | $176.16 | Up $0.05 | $176.17 | $176.10 | 29,700 |
| 03:16 PM | $176.11 | Up $0.01 | $176.11 | $176.10 | 4,800 |
| 03:15 PM | $176.10 | Down $ -0.01 | $176.11 | $176.10 | 3,400 |
| 03:14 PM | $176.11 | Up $0.00 | $176.12 | $176.10 | 1,900 |
| 03:13 PM | $176.11 | Up $0.07 | $176.11 | $176.04 | 2,900 |
| 03:12 PM | $176.04 | Up $0.01 | $176.07 | $176.02 | 2,900 |
| 03:11 PM | $176.03 | Up $0.02 | $176.03 | $175.97 | 4,300 |
| 03:10 PM | $176.01 | Down $ -0.05 | $176.05 | $176.01 | 1,500 |
| 03:09 PM | $176.06 | Down $0.00 | $176.08 | $176.04 | 3,400 |
| 03:08 PM | $176.07 | Down $ -0.05 | $176.10 | $176.07 | 900 |
| 03:07 PM | $176.11 | Up $0.00 | $176.12 | $176.09 | 2,600 |
| 03:06 PM | $176.11 | Down $ -0.05 | $176.16 | $176.11 | 4,800 |
| 03:05 PM | $176.16 | Up $0.00 | $176.16 | $176.10 | 5,900 |
| 03:04 PM | $176.16 | Down $ -0.05 | $176.21 | $176.15 | 7,300 |
| 03:03 PM | $176.21 | Down $ -0.02 | $176.23 | $176.21 | 1,900 |
| 03:02 PM | $176.23 | Up $0.00 | $176.24 | $176.22 | 4,400 |
| 03:01 PM | $176.23 | Up $0.01 | $176.24 | $176.19 | 13,100 |
| 03:00 PM | $176.22 | Down $ -0.01 | $176.24 | $176.21 | 9,800 |
| 02:59 PM | $176.23 | Down $ -0.01 | $176.23 | $176.20 | 14,000 |
| 02:58 PM | $176.24 | Down $ -0.01 | $176.25 | $176.22 | 1,100 |
| 02:57 PM | $176.25 | Up $0.03 | $176.25 | $176.21 | 2,200 |
| 02:56 PM | $176.22 | Down $ -0.04 | $176.25 | $176.22 | 2,200 |
| 02:55 PM | $176.26 | Up $0.01 | $176.28 | $176.24 | 3,300 |
| 02:54 PM | $176.25 | Down $ -0.01 | $176.26 | $176.25 | 400 |
| 02:53 PM | $176.26 | Down $ -0.03 | $176.27 | $176.26 | 1,200 |
| 02:52 PM | $176.29 | Down $ -0.01 | $176.29 | $176.27 | 1,000 |
| 02:51 PM | $176.30 | Up $0.07 | $176.30 | $176.22 | 2,200 |
| 02:50 PM | $176.23 | Up $0.00 | $176.24 | $176.22 | 1,900 |
| 02:49 PM | $176.23 | Up $0.03 | $176.23 | $176.21 | 800 |
| 02:48 PM | $176.20 | Down $ -0.03 | $176.24 | $176.20 | 900 |
| 02:47 PM | $176.23 | Up $0.04 | $176.25 | $176.19 | 2,300 |
| 02:46 PM | $176.19 | Down $ -0.02 | $176.21 | $176.19 | 700 |
| 02:45 PM | $176.21 | Up $0.00 | $176.25 | $176.18 | 7,500 |
| 02:44 PM | $176.21 | Up $0.02 | $176.22 | $176.20 | 4,700 |
| 02:43 PM | $176.19 | Up $0.09 | $176.19 | $176.12 | 5,100 |
| 02:42 PM | $176.10 | Down $ -0.01 | $176.12 | $176.10 | 4,300 |
| 02:41 PM | $176.11 | Down $ -0.03 | $176.13 | $176.11 | 900 |
| 02:40 PM | $176.14 | Up $0.08 | $176.15 | $176.04 | 5,700 |
| 02:39 PM | $176.06 | Down $ -0.03 | $176.08 | $176.06 | 800 |
| 02:38 PM | $176.09 | Up $0.07 | $176.10 | $176.03 | 3,200 |
| 02:37 PM | $176.02 | Up $0.01 | $176.03 | $175.99 | 2,100 |
| 02:36 PM | $176.01 | Down $ -0.02 | $176.06 | $176.01 | 1,100 |
| 02:35 PM | $176.03 | Up $0.13 | $176.05 | $175.90 | 10,700 |
| 02:34 PM | $175.90 | Up $0.03 | $175.91 | $175.87 | 5,400 |
| 02:33 PM | $175.87 | Down $ -0.02 | $175.87 | $175.84 | 2,700 |
| 02:32 PM | $175.89 | Up $0.04 | $175.89 | $175.84 | 3,700 |
| 02:31 PM | $175.85 | Up $0.03 | $175.85 | $175.82 | 3,700 |
| 02:30 PM | $175.82 | Up $0.03 | $175.83 | $175.78 | 3,400 |
| 02:29 PM | $175.79 | Down $ -0.03 | $175.81 | $175.79 | 2,800 |
| 02:28 PM | $175.82 | Down $ -0.01 | $175.82 | $175.82 | 600 |
| 02:27 PM | $175.83 | Up $0.03 | $175.83 | $175.79 | 2,000 |
| 02:26 PM | $175.80 | Down $ -0.05 | $175.89 | $175.80 | 8,100 |
| 02:25 PM | $175.85 | Up $0.04 | $175.86 | $175.80 | 3,300 |
| 02:24 PM | $175.81 | Up $0.01 | $175.82 | $175.79 | 2,300 |
| 02:23 PM | $175.80 | Down $ -0.07 | $175.86 | $175.80 | 2,800 |
| 02:22 PM | $175.87 | Up $0.02 | $175.89 | $175.83 | 4,300 |
| 02:21 PM | $175.85 | Up $0.08 | $175.85 | $175.75 | 5,500 |
| 02:20 PM | $175.77 | Down $ -0.02 | $175.77 | $175.73 | 2,400 |
| 02:19 PM | $175.79 | Down $ -0.05 | $175.84 | $175.79 | 900 |
| 02:18 PM | $175.84 | Down $ -0.03 | $175.86 | $175.84 | 4,000 |
| 02:17 PM | $175.87 | Up $0.02 | $175.87 | $175.85 | 1,800 |
| 02:16 PM | $175.85 | Down $ -0.01 | $175.86 | $175.84 | 1,400 |
| 02:15 PM | $175.86 | Down $ -0.03 | $175.89 | $175.86 | 1,700 |
| 02:14 PM | $175.89 | Up $0.06 | $175.89 | $175.84 | 1,500 |
| 02:13 PM | $175.83 | Up $0.02 | $175.85 | $175.83 | 1,300 |
| 02:12 PM | $175.81 | Up $0.02 | $175.82 | $175.79 | 2,600 |
| 02:11 PM | $175.79 | Up $0.02 | $175.80 | $175.77 | 1,900 |
| 02:10 PM | $175.77 | Down $ -0.04 | $175.81 | $175.77 | 2,400 |
| 02:09 PM | $175.81 | Down $ -0.02 | $175.82 | $175.81 | 2,200 |
| 02:08 PM | $175.83 | Up $0.05 | $175.83 | $175.79 | 4,200 |
| 02:07 PM | $175.78 | Up $0.00 | $175.79 | $175.76 | 3,500 |
| 02:06 PM | $175.78 | Down $ -0.01 | $175.79 | $175.77 | 2,200 |
| 02:05 PM | $175.79 | Up $0.05 | $175.79 | $175.77 | 2,100 |
| 02:04 PM | $175.74 | Down $ -0.02 | $175.75 | $175.74 | 200 |
| 02:03 PM | $175.76 | Down $ -0.01 | $175.79 | $175.76 | 2,200 |
| 02:02 PM | $175.77 | Up $0.01 | $175.78 | $175.76 | 500 |
| 02:01 PM | $175.76 | Down $ -0.03 | $175.82 | $175.75 | 2,000 |
| 02:00 PM | $175.79 | Up $0.00 | $175.79 | $175.74 | 3,000 |
| 01:59 PM | $175.79 | Up $0.04 | $175.79 | $175.73 | 7,700 |
| 01:58 PM | $175.75 | Up $0.03 | $175.75 | $175.73 | 1,700 |
| 01:57 PM | $175.72 | Down $ -0.04 | $175.75 | $175.70 | 5,700 |
| 01:56 PM | $175.76 | Up $0.00 | $175.78 | $175.76 | 1,900 |
| 01:55 PM | $175.76 | Up $0.00 | $175.76 | $175.69 | 5,100 |
| 01:54 PM | $175.76 | Down $ -0.06 | $175.81 | $175.76 | 2,000 |
| 01:53 PM | $175.82 | Up $0.00 | $175.84 | $175.81 | 2,700 |
| 01:52 PM | $175.82 | Up $0.02 | $175.82 | $175.78 | 1,400 |
| 01:51 PM | $175.80 | Down $ -0.03 | $175.84 | $175.75 | 19,900 |
| 01:50 PM | $175.83 | Down $ -0.04 | $175.90 | $175.82 | 5,300 |
| 01:49 PM | $175.87 | Up $0.00 | $175.87 | $175.85 | 1,900 |
| 01:48 PM | $175.87 | Down $ -0.02 | $175.89 | $175.87 | 2,600 |
| 01:47 PM | $175.89 | Up $0.03 | $175.89 | $175.83 | 8,500 |
| 01:46 PM | $175.86 | Up $0.02 | $175.86 | $175.85 | 400 |
| 01:45 PM | $175.84 | Up $0.00 | $175.85 | $175.84 | 1,000 |
| 01:44 PM | $175.84 | Up $0.02 | $175.86 | $175.81 | 2,500 |
| 01:43 PM | $175.82 | Up $0.00 | $175.83 | $175.82 | 1,100 |
| 01:42 PM | $175.82 | Up $0.00 | $175.82 | $175.80 | 2,000 |
| 01:41 PM | $175.82 | Up $0.00 | $175.83 | $175.81 | 2,300 |
| 01:40 PM | $175.82 | Up $0.01 | $175.82 | $175.79 | 3,000 |
| 01:39 PM | $175.81 | Up $0.00 | $175.82 | $175.80 | 3,300 |
| 01:38 PM | $175.81 | Down $ -0.03 | $175.83 | $175.81 | 900 |
| 01:37 PM | $175.84 | Up $0.04 | $175.84 | $175.79 | 3,400 |
| 01:36 PM | $175.80 | Down $ -0.04 | $175.85 | $175.80 | 4,000 |
| 01:35 PM | $175.84 | Up $0.01 | $175.86 | $175.82 | 3,400 |
| 01:34 PM | $175.83 | Down $ -0.03 | $175.85 | $175.83 | 800 |
| 01:33 PM | $175.86 | Up $0.02 | $175.87 | $175.85 | 500 |
| 01:32 PM | $175.84 | Down $ -0.02 | $175.89 | $175.84 | 1,700 |
| 01:31 PM | $175.86 | Up $0.01 | $175.86 | $175.82 | 1,500 |
| 01:30 PM | $175.85 | Up $0.00 | $175.88 | $175.81 | 3,800 |
| 01:29 PM | $175.85 | Up $0.00 | $175.85 | $175.84 | 400 |
| 01:28 PM | $175.85 | Up $0.08 | $175.85 | $175.77 | 5,500 |
| 01:27 PM | $175.77 | Down $ -0.01 | $175.78 | $175.74 | 1,700 |
| 01:26 PM | $175.78 | Down $ -0.02 | $175.80 | $175.78 | 1,700 |
| 01:25 PM | $175.80 | Down $ -0.08 | $175.88 | $175.76 | 6,200 |
| 01:24 PM | $175.88 | Up $0.07 | $175.88 | $175.82 | 2,300 |
| 01:23 PM | $175.81 | Up $0.01 | $175.82 | $175.79 | 4,000 |
| 01:22 PM | $175.80 | Down $ -0.02 | $175.84 | $175.80 | 1,400 |
| 01:21 PM | $175.82 | Up $0.03 | $175.87 | $175.78 | 9,900 |
| 01:20 PM | $175.79 | Up $0.04 | $175.80 | $175.76 | 2,200 |
| 01:19 PM | $175.75 | Down $ -0.03 | $175.80 | $175.75 | 1,400 |
| 01:18 PM | $175.78 | Down $ -0.04 | $175.81 | $175.78 | 400 |
| 01:17 PM | $175.82 | Down $ -0.08 | $175.90 | $175.82 | 3,100 |
| 01:16 PM | $175.90 | Up $0.08 | $175.91 | $175.83 | 4,500 |
| 01:15 PM | $175.82 | Up $0.06 | $175.83 | $175.76 | 8,500 |
| 01:14 PM | $175.76 | Up $0.05 | $175.76 | $175.70 | 9,400 |
| 01:13 PM | $175.71 | Up $0.06 | $175.73 | $175.64 | 3,000 |
| 01:12 PM | $175.65 | Down $ -0.02 | $175.68 | $175.65 | 6,000 |
| 01:11 PM | $175.67 | Down $ -0.01 | $175.68 | $175.62 | 2,900 |
| 01:10 PM | $175.68 | Down $ -0.01 | $175.73 | $175.65 | 4,000 |
| 01:09 PM | $175.69 | Up $0.00 | $175.72 | $175.69 | 2,500 |
| 01:08 PM | $175.69 | Up $0.04 | $175.71 | $175.67 | 3,300 |
| 01:07 PM | $175.65 | Down $ -0.04 | $175.69 | $175.65 | 1,500 |
| 01:06 PM | $175.69 | Up $0.03 | $175.73 | $175.65 | 1,300 |
| 01:05 PM | $175.66 | Down $ -0.06 | $175.70 | $175.66 | 1,800 |
| 01:04 PM | $175.72 | Up $0.06 | $175.73 | $175.67 | 5,300 |
| 01:03 PM | $175.66 | Up $0.06 | $175.68 | $175.60 | 5,200 |
| 01:02 PM | $175.60 | Up $0.00 | $175.61 | $175.59 | 1,300 |
| 01:01 PM | $175.60 | Down $ -0.03 | $175.62 | $175.60 | 700 |
| 01:00 PM | $175.63 | Up $0.02 | $175.63 | $175.59 | 2,000 |
| 12:59 PM | $175.61 | Up $0.02 | $175.61 | $175.58 | 4,100 |
| 12:58 PM | $175.59 | Up $0.02 | $175.59 | $175.58 | 600 |
| 12:57 PM | $175.57 | Up $0.00 | $175.59 | $175.56 | 800 |
| 12:56 PM | $175.57 | Up $0.02 | $175.57 | $175.57 | 100 |
| 12:55 PM | $175.55 | Down $ -0.01 | $175.60 | $175.55 | 2,100 |
| 12:54 PM | $175.56 | Down $ -0.02 | $175.58 | $175.56 | 900 |
| 12:53 PM | $175.58 | Up $0.06 | $175.58 | $175.54 | 2,300 |
| 12:52 PM | $175.52 | Up $0.02 | $175.55 | $175.51 | 1,800 |
| 12:51 PM | $175.50 | Down $ -0.01 | $175.53 | $175.48 | 1,700 |
| 12:50 PM | $175.51 | Up $0.05 | $175.51 | $175.47 | 2,100 |
| 12:49 PM | $175.46 | Down $ -0.06 | $175.49 | $175.43 | 1,500 |
| 12:48 PM | $175.52 | Up $0.04 | $175.52 | $175.48 | 1,100 |
| 12:47 PM | $175.48 | Up $0.03 | $175.48 | $175.42 | 2,100 |
| 12:46 PM | $175.45 | Up $0.06 | $175.45 | $175.41 | 500 |
| 12:45 PM | $175.39 | Up $0.06 | $175.39 | $175.34 | 1,800 |
| 12:44 PM | $175.33 | Down $ -0.07 | $175.38 | $175.33 | 1,300 |
| 12:43 PM | $175.40 | Down $ -0.09 | $175.45 | $175.40 | 700 |
| 12:42 PM | $175.49 | Up $0.02 | $175.50 | $175.45 | 1,300 |
| 12:41 PM | $175.47 | Up $0.01 | $175.48 | $175.47 | 2,300 |
| 12:40 PM | $175.46 | Down $ -0.10 | $175.55 | $175.46 | 5,600 |
| 12:39 PM | $175.56 | Up $0.00 | $175.56 | $175.55 | 1,100 |
| 12:38 PM | $175.56 | Up $0.03 | $175.56 | $175.55 | 2,500 |
| 12:37 PM | $175.53 | Down $ -0.02 | $175.55 | $175.51 | 5,900 |
| 12:36 PM | $175.55 | Down $ -0.01 | $175.55 | $175.54 | 1,900 |
| 12:35 PM | $175.56 | Up $0.00 | $175.57 | $175.55 | 700 |
| 12:34 PM | $175.56 | Up $0.01 | $175.56 | $175.55 | 3,300 |
| 12:33 PM | $175.55 | Up $0.08 | $175.55 | $175.47 | 2,400 |
| 12:32 PM | $175.47 | Up $0.00 | $175.50 | $175.47 | 7,300 |
| 12:31 PM | $175.47 | Up $0.03 | $175.47 | $175.43 | 1,600 |
| 12:30 PM | $175.44 | Up $0.06 | $175.45 | $175.38 | 3,900 |
| 12:29 PM | $175.38 | Down $ -0.02 | $175.40 | $175.38 | 1,700 |
| 12:28 PM | $175.40 | Up $0.02 | $175.40 | $175.38 | 800 |
| 12:27 PM | $175.38 | Down $ -0.01 | $175.39 | $175.36 | 2,500 |
| 12:26 PM | $175.39 | Up $0.04 | $175.39 | $175.37 | 500 |
| 12:25 PM | $175.35 | Up $0.02 | $175.36 | $175.33 | 900 |
| 12:24 PM | $175.33 | Up $0.03 | $175.35 | $175.32 | 1,600 |
| 12:23 PM | $175.30 | Up $0.04 | $175.30 | $175.29 | 1,000 |
| 12:22 PM | $175.26 | Down $ -0.04 | $175.28 | $175.26 | 1,200 |
| 12:21 PM | $175.30 | Up $0.01 | $175.30 | $175.30 | 500 |
| 12:20 PM | $175.29 | Up $0.01 | $175.34 | $175.26 | 3,900 |
| 12:19 PM | $175.28 | Up $0.01 | $175.30 | $175.27 | 3,200 |
| 12:18 PM | $175.27 | Down $ -0.09 | $175.34 | $175.27 | 5,500 |
| 12:17 PM | $175.36 | Down $ -0.05 | $175.38 | $175.36 | 1,400 |
| 12:16 PM | $175.41 | Up $0.08 | $175.41 | $175.33 | 2,100 |
| 12:15 PM | $175.33 | Down $ -0.04 | $175.36 | $175.33 | 1,300 |
| 12:14 PM | $175.37 | Down $ -0.04 | $175.40 | $175.37 | 2,600 |
| 12:13 PM | $175.41 | Down $ -0.05 | $175.43 | $175.39 | 1,000 |
| 12:12 PM | $175.46 | Up $0.08 | $175.46 | $175.38 | 2,900 |
| 12:11 PM | $175.38 | Up $0.11 | $175.38 | $175.27 | 5,800 |
| 12:10 PM | $175.27 | Down $ -0.02 | $175.28 | $175.26 | 2,200 |
| 12:09 PM | $175.29 | Up $0.01 | $175.29 | $175.28 | 2,500 |
| 12:08 PM | $175.28 | Up $0.00 | $175.28 | $175.27 | 1,600 |
| 12:07 PM | $175.28 | Up $0.00 | $175.29 | $175.27 | 3,800 |
| 12:06 PM | $175.28 | Up $0.02 | $175.28 | $175.25 | 4,900 |
| 12:05 PM | $175.26 | Down $ -0.01 | $175.27 | $175.26 | 4,300 |
| 12:04 PM | $175.27 | Up $0.02 | $175.27 | $175.24 | 700 |
| 12:03 PM | $175.25 | Up $0.03 | $175.28 | $175.19 | 3,100 |
| 12:02 PM | $175.22 | Up $0.06 | $175.22 | $175.15 | 2,300 |
| 12:01 PM | $175.16 | Up $0.00 | $175.20 | $175.15 | 5,800 |
| 12:00 PM | $175.16 | Down $ -0.01 | $175.17 | $175.15 | 2,800 |
| 11:59 AM | $175.17 | Up $0.02 | $175.19 | $175.15 | 2,400 |
| 11:58 AM | $175.15 | Down $ -0.05 | $175.20 | $175.15 | 1,100 |
| 11:57 AM | $175.20 | Down $ -0.03 | $175.23 | $175.17 | 2,300 |
| 11:56 AM | $175.23 | Up $0.02 | $175.23 | $175.20 | 900 |
| 11:55 AM | $175.21 | Up $0.02 | $175.22 | $175.20 | 1,100 |
| 11:54 AM | $175.19 | Down $ -0.02 | $175.22 | $175.16 | 4,400 |
| 11:53 AM | $175.21 | Up $0.00 | $175.21 | $175.19 | 1,200 |
| 11:52 AM | $175.21 | Down $ -0.01 | $175.21 | $175.18 | 2,800 |
| 11:51 AM | $175.22 | Up $0.03 | $175.23 | $175.19 | 1,400 |
| 11:50 AM | $175.19 | Down $ -0.04 | $175.21 | $175.19 | 700 |
| 11:49 AM | $175.23 | Up $0.00 | $175.24 | $175.22 | 3,200 |
| 11:48 AM | $175.23 | Down $ -0.03 | $175.27 | $175.23 | 1,600 |
| 11:47 AM | $175.26 | Down $ -0.08 | $175.27 | $175.25 | 1,200 |
| 11:46 AM | $175.34 | Up $0.06 | $175.35 | $175.31 | 1,700 |
| 11:45 AM | $175.28 | Up $0.01 | $175.32 | $175.28 | 2,000 |
| 11:44 AM | $175.27 | Down $ -0.01 | $175.30 | $175.27 | 3,300 |
| 11:43 AM | $175.28 | Down $ -0.02 | $175.31 | $175.28 | 800 |
| 11:42 AM | $175.30 | Up $0.02 | $175.31 | $175.26 | 1,900 |
| 11:41 AM | $175.28 | Up $0.13 | $175.28 | $175.13 | 4,800 |
| 11:40 AM | $175.15 | Down $ -0.02 | $175.16 | $175.12 | 1,700 |
| 11:39 AM | $175.17 | Down $ -0.05 | $175.26 | $175.17 | 1,700 |
| 11:38 AM | $175.22 | Up $0.06 | $175.22 | $175.17 | 2,600 |
| 11:37 AM | $175.16 | Up $0.02 | $175.17 | $175.11 | 3,200 |
| 11:36 AM | $175.14 | Down $ -0.02 | $175.14 | $175.14 | 200 |
| 11:35 AM | $175.16 | Down $ -0.02 | $175.19 | $175.14 | 3,000 |
| 11:34 AM | $175.18 | Down $ -0.01 | $175.18 | $175.18 | 200 |
| 11:33 AM | $175.19 | Up $0.12 | $175.19 | $175.05 | 3,800 |
| 11:32 AM | $175.07 | Up $0.01 | $175.07 | $174.95 | 4,100 |
| 11:31 AM | $175.06 | Down $ -0.03 | $175.10 | $175.06 | 1,100 |
| 11:30 AM | $175.09 | Up $0.05 | $175.09 | $175.05 | 1,000 |
| 11:29 AM | $175.04 | Down $ -0.08 | $175.12 | $175.04 | 3,900 |
| 11:28 AM | $175.12 | Up $0.07 | $175.12 | $175.06 | 1,900 |
| 11:27 AM | $175.05 | Up $0.10 | $175.07 | $174.94 | 4,600 |
| 11:26 AM | $174.95 | Down $ -0.05 | $175.01 | $174.92 | 2,900 |
| 11:25 AM | $175.00 | Up $0.03 | $175.00 | $174.91 | 8,100 |
| 11:24 AM | $174.97 | Down $ -0.09 | $175.10 | $174.97 | 4,900 |
| 11:23 AM | $175.05 | Up $0.06 | $175.05 | $174.99 | 7,000 |
| 11:22 AM | $175.00 | Down $ -0.03 | $175.03 | $174.99 | 3,600 |
| 11:21 AM | $175.02 | Down $ -0.06 | $175.07 | $175.02 | 1,800 |
| 11:20 AM | $175.08 | Up $0.04 | $175.08 | $175.04 | 1,300 |
| 11:19 AM | $175.04 | Down $ -0.03 | $175.05 | $174.99 | 5,800 |
| 11:18 AM | $175.07 | Down $ -0.04 | $175.09 | $175.06 | 2,300 |
| 11:17 AM | $175.11 | Up $0.01 | $175.13 | $175.10 | 1,500 |
| 11:16 AM | $175.10 | Down $ -0.03 | $175.10 | $175.10 | 500 |
| 11:15 AM | $175.13 | Up $0.02 | $175.17 | $175.12 | 3,000 |
| 11:14 AM | $175.11 | Up $0.03 | $175.11 | $175.06 | 1,700 |
| 11:13 AM | $175.08 | Down $ -0.06 | $175.15 | $175.08 | 500 |
| 11:12 AM | $175.14 | Down $ -0.05 | $175.15 | $175.11 | 2,800 |
| 11:11 AM | $175.19 | Up $0.14 | $175.19 | $175.06 | 4,400 |
| 11:10 AM | $175.05 | Down $ -0.01 | $175.07 | $175.04 | 1,300 |
| 11:09 AM | $175.06 | Down $ -0.05 | $175.10 | $175.06 | 1,500 |
| 11:08 AM | $175.11 | Up $0.02 | $175.11 | $175.08 | 3,000 |
| 11:07 AM | $175.09 | Down $ -0.03 | $175.13 | $175.09 | 1,400 |
| 11:06 AM | $175.12 | Up $0.05 | $175.12 | $175.05 | 2,800 |
| 11:05 AM | $175.07 | Down $ -0.01 | $175.08 | $175.05 | 700 |
| 11:04 AM | $175.08 | Up $0.03 | $175.12 | $175.06 | 2,600 |
| 11:03 AM | $175.05 | Up $0.05 | $175.06 | $175.00 | 1,700 |
| 11:02 AM | $175.00 | Up $0.03 | $175.00 | $174.93 | 3,900 |
| 11:01 AM | $174.97 | Up $0.04 | $175.04 | $174.94 | 3,500 |
| 11:00 AM | $174.93 | Down $ -0.01 | $174.96 | $174.91 | 1,900 |
| 10:59 AM | $174.94 | Up $0.03 | $174.97 | $174.91 | 2,900 |
| 10:58 AM | $174.91 | Down $ -0.03 | $174.96 | $174.91 | 2,800 |
| 10:57 AM | $174.94 | Down $ -0.16 | $175.09 | $174.90 | 7,200 |
| 10:56 AM | $175.10 | Down $ -0.01 | $175.10 | $175.08 | 1,600 |
| 10:55 AM | $175.11 | Down $ -0.01 | $175.13 | $175.08 | 5,800 |
| 10:54 AM | $175.12 | Up $0.00 | $175.12 | $175.11 | 1,000 |
| 10:53 AM | $175.12 | Down $ -0.03 | $175.16 | $175.12 | 3,100 |
| 10:52 AM | $175.15 | Down $ -0.05 | $175.18 | $175.14 | 2,700 |
| 10:51 AM | $175.20 | Up $0.04 | $175.20 | $175.17 | 700 |
| 10:50 AM | $175.16 | Down $ -0.04 | $175.20 | $175.05 | 10,100 |
| 10:49 AM | $175.20 | Up $0.00 | $175.20 | $175.16 | 1,300 |
| 10:48 AM | $175.20 | Down $ -0.01 | $175.28 | $175.20 | 7,400 |
| 10:47 AM | $175.21 | Up $0.12 | $175.21 | $175.07 | 17,200 |
| 10:46 AM | $175.09 | Down $ -0.01 | $175.10 | $175.05 | 10,400 |
| 10:45 AM | $175.10 | Up $0.08 | $175.10 | $175.00 | 3,600 |
| 10:44 AM | $175.02 | Down $ -0.06 | $175.08 | $175.02 | 1,200 |
| 10:43 AM | $175.08 | Up $0.02 | $175.08 | $175.04 | 1,100 |
| 10:42 AM | $175.06 | Up $0.03 | $175.06 | $175.03 | 1,900 |
| 10:41 AM | $175.03 | Up $0.00 | $175.04 | $175.01 | 2,100 |
| 10:40 AM | $175.03 | Down $ -0.05 | $175.07 | $175.01 | 5,400 |
| 10:39 AM | $175.08 | Up $0.03 | $175.10 | $175.00 | 4,800 |
| 10:38 AM | $175.05 | Down $ -0.03 | $175.06 | $175.03 | 2,200 |
| 10:37 AM | $175.08 | Up $0.09 | $175.10 | $175.02 | 5,800 |
| 10:36 AM | $174.99 | Up $0.00 | $175.02 | $174.97 | 1,100 |
| 10:35 AM | $174.99 | Up $0.09 | $175.03 | $174.89 | 9,900 |
| 10:34 AM | $174.90 | Down $ -0.01 | $174.90 | $174.83 | 1,800 |
| 10:33 AM | $174.91 | Down $ -0.02 | $174.93 | $174.88 | 2,700 |
| 10:32 AM | $174.93 | Up $0.05 | $174.97 | $174.91 | 2,300 |
| 10:31 AM | $174.88 | Up $0.02 | $174.91 | $174.87 | 1,900 |
| 10:30 AM | $174.86 | Down $ -0.02 | $174.91 | $174.84 | 3,200 |
| 10:29 AM | $174.88 | Up $0.01 | $174.88 | $174.75 | 3,000 |
| 10:28 AM | $174.87 | Down $ -0.02 | $174.96 | $174.87 | 6,200 |
| 10:26 AM | $174.89 | Up $0.05 | $174.90 | $174.81 | 1,400 |
| 10:26 AM | $174.89 | Up $0.00 | $174.90 | $174.81 | 0 |
| 10:25 AM | $174.84 | Down $ -0.05 | $174.91 | $174.83 | 2,800 |
| 10:24 AM | $174.89 | Down $ -0.02 | $174.91 | $174.87 | 4,100 |
| 10:23 AM | $174.91 | Up $0.01 | $174.92 | $174.90 | 900 |
| 10:22 AM | $174.90 | Down $ -0.01 | $174.92 | $174.88 | 1,500 |
| 10:21 AM | $174.91 | Up $0.07 | $174.91 | $174.82 | 3,200 |
| 10:20 AM | $174.84 | Down $ -0.08 | $174.91 | $174.84 | 2,900 |
| 10:19 AM | $174.92 | Down $ -0.04 | $174.96 | $174.91 | 2,800 |
| 10:18 AM | $174.96 | Up $0.03 | $174.96 | $174.89 | 2,200 |
| 10:17 AM | $174.93 | Up $0.03 | $174.93 | $174.93 | 300 |
| 10:16 AM | $174.90 | Down $ -0.05 | $174.98 | $174.90 | 4,300 |
| 10:15 AM | $174.95 | Up $0.11 | $174.98 | $174.89 | 3,400 |
| 10:14 AM | $174.84 | Up $0.03 | $174.88 | $174.78 | 7,000 |
| 10:13 AM | $174.82 | Up $0.03 | $174.85 | $174.82 | 700 |
| 10:12 AM | $174.78 | Down $ -0.02 | $174.80 | $174.76 | 1,400 |
| 10:11 AM | $174.80 | Up $0.03 | $174.82 | $174.77 | 2,600 |
| 10:10 AM | $174.77 | Down $ -0.06 | $174.84 | $174.76 | 2,500 |
| 10:09 AM | $174.83 | Up $0.00 | $174.83 | $174.82 | 1,900 |
| 10:08 AM | $174.83 | Down $ -0.05 | $174.87 | $174.83 | 2,100 |
| 10:07 AM | $174.88 | Up $0.05 | $174.91 | $174.84 | 5,900 |
| 10:06 AM | $174.83 | Down $ -0.06 | $174.88 | $174.83 | 800 |
| 10:05 AM | $174.89 | Down $ -0.13 | $175.04 | $174.88 | 5,500 |
| 10:04 AM | $175.02 | Up $0.01 | $175.06 | $175.01 | 2,300 |
| 10:03 AM | $175.01 | Up $0.02 | $175.01 | $174.97 | 1,500 |
| 10:02 AM | $174.99 | Down $ -0.04 | $175.06 | $174.99 | 5,100 |
| 10:01 AM | $175.03 | Up $0.12 | $175.04 | $174.94 | 9,600 |
| 10:00 AM | $174.91 | Down $ -0.08 | $174.95 | $174.75 | 8,900 |
| 09:59 AM | $174.99 | Up $0.05 | $174.99 | $174.89 | 3,000 |
| 09:58 AM | $174.94 | Up $0.04 | $174.94 | $174.88 | 1,600 |
| 09:57 AM | $174.90 | Down $ -0.01 | $174.91 | $174.88 | 1,000 |
| 09:56 AM | $174.91 | Up $0.07 | $174.96 | $174.88 | 4,100 |
| 09:55 AM | $174.84 | Down $ -0.01 | $174.90 | $174.84 | 4,300 |
| 09:54 AM | $174.85 | Up $0.03 | $174.86 | $174.74 | 2,600 |
| 09:53 AM | $174.82 | Up $0.08 | $174.86 | $174.75 | 2,900 |
| 09:52 AM | $174.74 | Down $ -0.02 | $174.75 | $174.72 | 1,500 |
| 09:51 AM | $174.76 | Up $0.06 | $174.80 | $174.68 | 12,200 |
| 09:50 AM | $174.70 | Up $0.19 | $174.71 | $174.54 | 2,500 |
| 09:49 AM | $174.51 | Down $ -0.12 | $174.60 | $174.51 | 2,900 |
| 09:48 AM | $174.63 | Up $0.04 | $174.63 | $174.52 | 5,900 |
| 09:47 AM | $174.59 | Up $0.02 | $174.59 | $174.52 | 1,000 |
| 09:46 AM | $174.58 | Up $0.00 | $174.70 | $174.57 | 8,200 |
| 09:45 AM | $174.57 | Up $0.39 | $174.57 | $174.20 | 8,400 |
| 09:44 AM | $174.18 | Down $ -0.13 | $174.28 | $174.17 | 2,700 |
| 09:43 AM | $174.31 | Up $0.00 | $174.32 | $174.29 | 2,000 |
| 09:42 AM | $174.31 | Down $ -0.03 | $174.35 | $174.23 | 2,700 |
| 09:41 AM | $174.34 | Up $0.16 | $174.34 | $174.13 | 2,800 |
| 09:40 AM | $174.18 | Down $ -0.25 | $174.43 | $174.18 | 7,500 |
| 09:39 AM | $174.43 | Down $ -0.06 | $174.51 | $174.43 | 1,900 |
| 09:38 AM | $174.49 | Up $0.09 | $174.49 | $174.41 | 2,500 |
| 09:37 AM | $174.40 | Up $0.02 | $174.40 | $174.32 | 2,600 |
| 09:36 AM | $174.38 | Down $ -0.14 | $174.40 | $174.38 | 1,100 |
| 09:35 AM | $174.52 | Up $0.26 | $174.54 | $174.32 | 3,600 |
| 09:34 AM | $174.26 | Down $ -0.06 | $174.29 | $174.22 | 1,000 |
| 09:33 AM | $174.32 | Up $0.15 | $174.44 | $174.32 | 1,900 |
| 09:32 AM | $174.17 | Up $0.00 | $174.17 | $174.04 | 1,800 |
| 09:31 AM | $174.17 | Up $0.02 | $174.37 | $174.17 | 1,300 |
| 09:30 AM | $174.15 | Down $ -0.04 | $174.69 | $174.15 | 27,300 |
| Previous close | $174.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-05-2025 | $175.84 | $175.16 | $176.30 | $175.15 | 2,853,500 |
| 15-05-2025 | $174.19 | $173.63 | $174.37 | $173.20 | 2,718,100 |
| 14-05-2025 | $171.24 | $170.30 | $171.39 | $170.24 | 5,198,800 |
| 13-05-2025 | $169.78 | $169.46 | $169.86 | $169.16 | 4,462,700 |
| 12-05-2025 | $169.01 | $168.60 | $169.18 | $168.54 | 4,152,400 |
| 09-05-2025 | $167.59 | $167.65 | $167.65 | $166.96 | 2,248,400 |
| 08-05-2025 | $166.84 | $167.29 | $167.59 | $166.50 | 3,082,200 |
| 07-05-2025 | $166.40 | $166.54 | $166.74 | $165.78 | 4,667,000 |
| 06-05-2025 | $165.45 | $166.19 | $166.58 | $165.36 | 5,005,600 |
| 05-05-2025 | $167.00 | $167.68 | $167.92 | $166.95 | 3,599,800 |
| 02-05-2025 | $167.43 | $167.57 | $167.81 | $167.24 | 2,337,900 |
| 01-05-2025 | $166.15 | $165.85 | $166.58 | $165.56 | 1,473,700 |
| 30-04-2025 | $165.47 | $163.52 | $165.55 | $162.90 | 3,787,400 |
| 29-04-2025 | $165.91 | $164.75 | $165.93 | $164.73 | 5,763,600 |
| 28-04-2025 | $163.88 | $163.81 | $164.03 | $163.30 | 5,820,400 |
| 25-04-2025 | $163.30 | $162.13 | $163.45 | $162.00 | 11,582,400 |
| 24-04-2025 | $163.04 | $162.09 | $163.15 | $161.97 | 5,324,400 |
| 23-04-2025 | $163.50 | $164.57 | $164.57 | $163.05 | 4,681,500 |
| 22-04-2025 | $163.03 | $162.34 | $163.06 | $161.84 | 10,119,000 |
| 21-04-2025 | $159.38 | $159.04 | $159.56 | $158.60 | 4,159,500 |
| 17-04-2025 | $160.91 | $160.81 | $161.45 | $160.21 | 7,649,700 |
| 16-04-2025 | $160.34 | $160.87 | $160.87 | $158.48 | 6,719,000 |
| 15-04-2025 | $160.80 | $161.69 | $161.74 | $160.75 | 5,262,200 |
| 14-04-2025 | $159.96 | $158.01 | $160.14 | $157.80 | 5,696,300 |
| 11-04-2025 | $157.28 | $155.88 | $158.00 | $155.88 | 4,222,300 |
| 10-04-2025 | $153.60 | $154.65 | $155.49 | $152.60 | 6,911,800 |
| 09-04-2025 | $160.39 | $152.00 | $160.75 | $151.63 | 4,123,600 |
| 08-04-2025 | $154.49 | $157.59 | $157.88 | $153.54 | 4,468,800 |
| 07-04-2025 | $155.54 | $154.62 | $156.59 | $153.25 | 7,699,800 |
| 04-04-2025 | $157.82 | $157.71 | $159.62 | $156.76 | 6,607,900 |
Graphs are not available, please refer to the detailed table