Print

Quotes and Market Data

Find a quote

ROYAL BANK OF CANADA

179.55 Up 0.02 (0.01 %)

Delayed : 2025/07/04 17:40:00

  • Previous close $179.53
  • Opening $179.31
  • Price Ask $179.52
  • Price Bid $179.52
  • Size Bid 10
  • Size Ask 5
  • Today High $180.07
  • Today Low $179.30
  • 52 Weeks High $180.45
  • 52 Weeks Low $145.58
  • Volume 1,787,061

Intraday history

Hour Last Change High Low Volume
04:00 PM $179.55 Up $0.02 $179.55 $179.55 1,218,100
03:59 PM $179.53 Up $0.00 $179.57 $179.50 7,200
03:58 PM $179.53 Up $0.01 $179.55 $179.49 7,000
03:57 PM $179.52 Up $0.01 $179.54 $179.50 3,600
03:56 PM $179.51 Up $0.01 $179.52 $179.48 4,700
03:55 PM $179.50 Up $0.04 $179.52 $179.44 4,200
03:54 PM $179.46 Up $0.01 $179.46 $179.43 3,600
03:53 PM $179.45 Up $0.00 $179.45 $179.43 2,300
03:52 PM $179.45 Up $0.01 $179.45 $179.44 400
03:51 PM $179.44 Down $ -0.06 $179.49 $179.40 6,100
03:50 PM $179.50 Up $0.05 $179.50 $179.46 4,500
03:49 PM $179.45 Down $ -0.05 $179.49 $179.45 1,800
03:48 PM $179.50 Up $0.01 $179.50 $179.46 3,800
03:47 PM $179.49 Down $ -0.02 $179.50 $179.49 400
03:46 PM $179.51 Up $0.01 $179.51 $179.49 2,300
03:45 PM $179.50 Up $0.00 $179.50 $179.49 700
03:44 PM $179.49 Down $ -0.01 $179.49 $179.49 900
03:43 PM $179.50 Up $0.00 $179.50 $179.50 200
03:42 PM $179.50 Up $0.01 $179.51 $179.50 200
03:41 PM $179.49 Up $0.00 $179.50 $179.49 1,300
03:40 PM $179.49 Up $0.01 $179.49 $179.48 700
03:39 PM $179.48 Up $0.03 $179.48 $179.46 1,400
03:38 PM $179.45 Down $ -0.07 $179.51 $179.45 1,700
03:37 PM $179.52 Up $0.00 $179.52 $179.52 100
03:36 PM $179.52 Up $0.00 $179.53 $179.52 1,100
03:35 PM $179.52 Down $ -0.01 $179.53 $179.52 900
03:34 PM $179.53 Down $ -0.03 $179.56 $179.53 2,400
03:33 PM $179.56 Up $0.01 $179.57 $179.56 800
03:32 PM $179.55 Up $0.00 $179.55 $179.55 300
03:31 PM $179.55 Down $ -0.02 $179.57 $179.55 600
03:30 PM $179.57 Up $0.01 $179.58 $179.55 3,600
03:29 PM $179.56 Down $ -0.03 $179.58 $179.55 1,500
03:28 PM $179.59 Up $0.00 $179.59 $179.58 600
03:27 PM $179.58 Down $ -0.01 $179.59 $179.58 1,400
03:26 PM $179.59 Down $ -0.02 $179.61 $179.59 1,400
03:25 PM $179.61 Up $0.00 $179.61 $179.61 200
03:24 PM $179.61 Down $ -0.01 $179.62 $179.61 200
03:23 PM $179.62 Up $0.03 $179.62 $179.59 3,900
03:22 PM $179.59 Up $0.00 $179.59 $179.59 300
03:21 PM $179.59 Up $0.01 $179.60 $179.58 900
03:20 PM $179.58 Up $0.02 $179.58 $179.56 1,100
03:19 PM $179.56 Up $0.00 $179.56 $179.55 600
03:17 PM $179.56 Down $ -0.01 $179.58 $179.56 1,100
03:17 PM $179.56 Up $0.00 $179.58 $179.56 0
03:16 PM $179.57 Down $ -0.01 $179.57 $179.57 100
03:15 PM $179.58 Up $0.04 $179.58 $179.55 1,000
03:14 PM $179.54 Up $0.01 $179.54 $179.54 400
03:13 PM $179.53 Down $ -0.02 $179.54 $179.53 1,200
03:12 PM $179.55 Down $ -0.01 $179.57 $179.55 800
03:11 PM $179.56 Down $ -0.01 $179.57 $179.56 300
03:10 PM $179.57 Down $ -0.07 $179.64 $179.55 2,700
03:09 PM $179.64 Up $0.01 $179.64 $179.63 500
03:08 PM $179.63 Down $ -0.04 $179.67 $179.62 7,600
03:07 PM $179.67 Up $0.01 $179.67 $179.65 1,100
03:06 PM $179.66 Up $0.01 $179.66 $179.66 300
03:05 PM $179.65 Up $0.00 $179.65 $179.65 200
03:04 PM $179.65 Up $0.00 $179.65 $179.65 100
03:02 PM $179.65 Down $ -0.04 $179.65 $179.65 300
03:02 PM $179.65 Up $0.00 $179.65 $179.65 0
03:01 PM $179.69 Up $0.01 $179.70 $179.67 4,100
03:00 PM $179.68 Up $0.02 $179.68 $179.67 1,200
02:59 PM $179.67 Down $0.00 $179.67 $179.67 100
02:56 PM $179.67 Up $0.01 $179.67 $179.67 300
02:56 PM $179.67 Up $0.00 $179.67 $179.67 0
02:56 PM $179.67 Up $0.00 $179.67 $179.67 0
02:55 PM $179.66 Up $0.01 $179.66 $179.66 100
02:54 PM $179.65 Up $0.00 $179.65 $179.65 200
02:53 PM $179.65 Up $0.00 $179.65 $179.65 100
02:52 PM $179.65 Down $ -0.01 $179.66 $179.65 1,300
02:51 PM $179.66 Up $0.01 $179.66 $179.65 400
02:50 PM $179.65 Down $ -0.02 $179.66 $179.65 500
02:48 PM $179.67 Up $0.03 $179.67 $179.67 300
02:48 PM $179.67 Up $0.00 $179.67 $179.67 0
02:46 PM $179.64 Up $0.01 $179.64 $179.64 100
02:46 PM $179.64 Up $0.00 $179.64 $179.64 0
02:45 PM $179.63 Down $ -0.03 $179.67 $179.63 1,000
02:44 PM $179.66 Down $ -0.04 $179.70 $179.64 6,100
02:43 PM $179.70 Up $0.00 $179.70 $179.70 100
02:41 PM $179.70 Up $0.00 $179.71 $179.70 900
02:41 PM $179.70 Up $0.00 $179.71 $179.70 0
02:39 PM $179.70 Up $0.00 $179.70 $179.69 600
02:39 PM $179.70 Up $0.00 $179.70 $179.69 0
02:38 PM $179.70 Up $0.01 $179.70 $179.70 200
02:36 PM $179.69 Up $0.00 $179.70 $179.69 800
02:36 PM $179.69 Up $0.00 $179.70 $179.69 0
02:35 PM $179.69 Down $ -0.01 $179.70 $179.69 2,400
02:31 PM $179.70 Down $ -0.02 $179.70 $179.70 1,600
02:31 PM $179.70 Up $0.00 $179.70 $179.70 0
02:31 PM $179.70 Up $0.00 $179.70 $179.70 0
02:31 PM $179.70 Up $0.00 $179.70 $179.70 0
02:29 PM $179.72 Up $0.03 $179.72 $179.70 1,400
02:29 PM $179.72 Up $0.00 $179.72 $179.70 0
02:28 PM $179.69 Up $0.02 $179.69 $179.68 200
02:26 PM $179.67 Up $0.01 $179.67 $179.67 100
02:26 PM $179.67 Up $0.00 $179.67 $179.67 0
02:24 PM $179.66 Down $ -0.03 $179.70 $179.66 600
02:24 PM $179.66 Up $0.00 $179.70 $179.66 0
02:23 PM $179.69 Up $0.02 $179.69 $179.69 100
02:22 PM $179.67 Down $ -0.01 $179.67 $179.67 100
02:21 PM $179.68 Down $ -0.06 $179.72 $179.68 900
02:20 PM $179.74 Up $0.03 $179.74 $179.71 4,100
02:19 PM $179.71 Down $ -0.02 $179.72 $179.71 1,400
02:18 PM $179.73 Up $0.00 $179.73 $179.73 1,000
02:17 PM $179.73 Up $0.00 $179.73 $179.73 900
02:15 PM $179.73 Up $0.00 $179.73 $179.71 1,800
02:15 PM $179.73 Up $0.00 $179.73 $179.71 0
02:14 PM $179.73 Up $0.00 $179.73 $179.73 100
02:13 PM $179.73 Up $0.00 $179.73 $179.73 100
02:12 PM $179.72 Up $0.01 $179.72 $179.72 700
02:11 PM $179.71 Down $0.00 $179.71 $179.71 1,100
02:10 PM $179.72 Up $0.00 $179.72 $179.72 100
02:09 PM $179.71 Up $0.01 $179.71 $179.71 700
02:06 PM $179.70 Down $ -0.01 $179.71 $179.70 200
02:06 PM $179.70 Up $0.00 $179.71 $179.70 0
02:06 PM $179.70 Up $0.00 $179.71 $179.70 0
02:03 PM $179.71 Down $ -0.01 $179.71 $179.70 1,400
02:03 PM $179.71 Up $0.00 $179.71 $179.70 0
02:03 PM $179.71 Up $0.00 $179.71 $179.70 0
02:02 PM $179.72 Up $0.01 $179.73 $179.72 300
02:01 PM $179.71 Up $0.00 $179.72 $179.71 700
01:58 PM $179.71 Down $ -0.01 $179.73 $179.71 500
01:58 PM $179.71 Up $0.00 $179.73 $179.71 0
01:58 PM $179.71 Up $0.00 $179.73 $179.71 0
01:57 PM $179.72 Up $0.03 $179.72 $179.72 1,100
01:56 PM $179.69 Down $ -0.03 $179.70 $179.69 1,000
01:55 PM $179.72 Up $0.03 $179.72 $179.69 700
01:54 PM $179.69 Up $0.00 $179.69 $179.69 100
01:52 PM $179.69 Up $0.02 $179.70 $179.65 300
01:52 PM $179.69 Up $0.00 $179.70 $179.65 0
01:50 PM $179.67 Down $ -0.04 $179.71 $179.67 1,700
01:50 PM $179.67 Up $0.00 $179.71 $179.67 0
01:48 PM $179.71 Up $0.01 $179.71 $179.68 300
01:48 PM $179.71 Up $0.00 $179.71 $179.68 0
01:47 PM $179.70 Up $0.01 $179.70 $179.68 1,700
01:46 PM $179.69 Up $0.00 $179.70 $179.69 200
01:44 PM $179.68 Up $0.02 $179.68 $179.68 300
01:44 PM $179.68 Up $0.00 $179.68 $179.68 0
01:43 PM $179.67 Up $0.00 $179.67 $179.67 100
01:42 PM $179.66 Up $0.01 $179.67 $179.66 600
01:41 PM $179.65 Up $0.01 $179.66 $179.64 3,000
01:38 PM $179.64 Up $0.04 $179.69 $179.56 11,700
01:38 PM $179.64 Up $0.00 $179.69 $179.56 0
01:38 PM $179.64 Up $0.00 $179.69 $179.56 0
01:36 PM $179.60 Up $0.01 $179.60 $179.60 100
01:36 PM $179.60 Up $0.00 $179.60 $179.60 0
01:35 PM $179.59 Up $0.00 $179.59 $179.58 800
01:34 PM $179.59 Down $ -0.01 $179.60 $179.59 400
01:32 PM $179.60 Down $ -0.01 $179.60 $179.60 300
01:32 PM $179.60 Up $0.00 $179.60 $179.60 0
01:31 PM $179.61 Down $ -0.02 $179.61 $179.61 1,400
01:29 PM $179.63 Up $0.02 $179.63 $179.62 300
01:29 PM $179.63 Up $0.00 $179.63 $179.62 0
01:26 PM $179.61 Up $0.01 $179.61 $179.61 100
01:26 PM $179.61 Up $0.00 $179.61 $179.61 0
01:26 PM $179.61 Up $0.00 $179.61 $179.61 0
01:25 PM $179.60 Down $ -0.03 $179.62 $179.60 400
01:22 PM $179.63 Up $0.01 $179.67 $179.59 3,400
01:22 PM $179.63 Up $0.00 $179.67 $179.59 0
01:22 PM $179.63 Up $0.00 $179.67 $179.59 0
01:21 PM $179.62 Up $0.01 $179.62 $179.60 1,800
01:20 PM $179.61 Down $ -0.06 $179.65 $179.61 2,200
01:19 PM $179.67 Up $0.06 $179.67 $179.63 700
01:17 PM $179.61 Down $ -0.04 $179.62 $179.61 600
01:17 PM $179.61 Up $0.00 $179.62 $179.61 0
01:16 PM $179.65 Down $ -0.01 $179.65 $179.64 300
01:14 PM $179.66 Up $0.04 $179.66 $179.62 2,800
01:14 PM $179.66 Up $0.00 $179.66 $179.62 0
01:13 PM $179.62 Down $ -0.07 $179.70 $179.62 6,500
01:12 PM $179.69 Up $0.02 $179.69 $179.67 800
01:11 PM $179.67 Down $ -0.03 $179.70 $179.67 1,100
01:10 PM $179.70 Up $0.01 $179.70 $179.69 200
01:09 PM $179.69 Down $ -0.01 $179.71 $179.69 1,300
01:08 PM $179.70 Up $0.00 $179.70 $179.70 300
01:07 PM $179.70 Down $ -0.04 $179.73 $179.70 900
01:06 PM $179.74 Up $0.00 $179.74 $179.74 100
01:05 PM $179.74 Down $ -0.01 $179.74 $179.74 200
01:03 PM $179.75 Down $ -0.09 $179.84 $179.75 5,400
01:03 PM $179.75 Up $0.00 $179.84 $179.75 0
01:02 PM $179.84 Down $ -0.04 $179.90 $179.81 5,800
01:01 PM $179.88 Up $0.00 $179.90 $179.88 1,000
01:00 PM $179.88 Down $0.00 $179.88 $179.88 200
12:59 PM $179.88 Up $0.03 $179.88 $179.86 1,200
12:58 PM $179.85 Up $0.00 $179.86 $179.85 1,100
12:57 PM $179.85 Up $0.00 $179.85 $179.84 700
12:56 PM $179.85 Up $0.02 $179.85 $179.83 1,000
12:55 PM $179.83 Up $0.00 $179.85 $179.83 1,200
12:54 PM $179.83 Down $ -0.02 $179.85 $179.82 2,800
12:53 PM $179.85 Up $0.00 $179.85 $179.83 1,100
12:51 PM $179.85 Up $0.02 $179.86 $179.81 2,200
12:51 PM $179.85 Up $0.00 $179.86 $179.81 0
12:50 PM $179.83 Down $ -0.02 $179.85 $179.81 1,200
12:49 PM $179.85 Down $ -0.01 $179.85 $179.85 200
12:48 PM $179.86 Down $ -0.03 $179.87 $179.86 800
12:47 PM $179.89 Up $0.04 $179.89 $179.86 1,200
12:46 PM $179.85 Down $ -0.01 $179.85 $179.85 600
12:45 PM $179.86 Up $0.02 $179.86 $179.85 500
12:44 PM $179.84 Down $ -0.04 $179.89 $179.84 700
12:43 PM $179.88 Up $0.00 $179.88 $179.88 400
12:42 PM $179.88 Down $ -0.05 $179.92 $179.88 1,100
12:41 PM $179.93 Down $ -0.01 $179.93 $179.93 300
12:39 PM $179.94 Up $0.03 $179.94 $179.91 2,700
12:39 PM $179.94 Up $0.00 $179.94 $179.91 0
12:38 PM $179.92 Down $ -0.07 $179.98 $179.91 3,100
12:37 PM $179.99 Down $0.00 $179.99 $179.99 2,600
12:36 PM $179.99 Up $0.00 $179.99 $179.99 1,800
12:34 PM $179.99 Down $0.00 $179.99 $179.99 1,200
12:34 PM $179.99 Up $0.00 $179.99 $179.99 0
12:32 PM $179.99 Up $0.00 $179.99 $179.99 300
12:32 PM $179.99 Up $0.00 $179.99 $179.99 0
12:31 PM $179.99 Down $0.00 $180.01 $179.99 5,100
12:30 PM $180.00 Down $0.00 $180.00 $180.00 500
12:29 PM $180.00 Down $ -0.01 $180.00 $180.00 1,600
12:28 PM $180.01 Up $0.01 $180.01 $180.00 800
12:27 PM $180.00 Up $0.02 $180.00 $180.00 1,000
12:26 PM $179.98 Down $ -0.02 $180.03 $179.98 12,700
12:25 PM $180.00 Up $0.02 $180.04 $180.00 18,000
12:23 PM $179.98 Up $0.04 $179.98 $179.95 4,400
12:23 PM $179.98 Up $0.00 $179.98 $179.95 0
12:22 PM $179.94 Down $ -0.11 $180.04 $179.94 3,600
12:21 PM $180.05 Down $ -0.01 $180.07 $180.00 7,300
12:20 PM $180.06 Up $0.10 $180.06 $179.97 20,800
12:19 PM $179.96 Up $0.03 $179.96 $179.93 7,700
12:18 PM $179.93 Up $0.01 $179.93 $179.93 900
12:17 PM $179.92 Up $0.00 $179.92 $179.92 800
12:15 PM $179.92 Down $0.00 $179.92 $179.92 1,100
12:15 PM $179.92 Up $0.00 $179.92 $179.92 0
12:13 PM $179.92 Up $0.01 $179.92 $179.91 1,300
12:13 PM $179.92 Up $0.00 $179.92 $179.91 0
12:12 PM $179.91 Up $0.01 $179.92 $179.91 900
12:11 PM $179.90 Up $0.00 $179.90 $179.90 500
12:10 PM $179.90 Up $0.01 $179.90 $179.90 700
12:09 PM $179.89 Down $ -0.03 $179.94 $179.87 3,000
12:08 PM $179.92 Up $0.02 $179.92 $179.90 3,500
12:07 PM $179.90 Up $0.02 $179.90 $179.90 700
12:06 PM $179.88 Up $0.00 $179.88 $179.87 600
12:05 PM $179.88 Up $0.00 $179.88 $179.87 200
12:04 PM $179.88 Up $0.02 $179.88 $179.85 4,100
12:03 PM $179.86 Up $0.03 $179.87 $179.85 1,800
12:02 PM $179.83 Up $0.00 $179.83 $179.83 1,200
12:01 PM $179.83 Up $0.02 $179.83 $179.83 800
12:00 PM $179.81 Up $0.02 $179.81 $179.81 100
11:58 AM $179.79 Down $ -0.01 $179.81 $179.79 1,800
11:58 AM $179.79 Up $0.00 $179.81 $179.79 0
11:57 AM $179.80 Up $0.00 $179.80 $179.79 600
11:56 AM $179.80 Down $ -0.01 $179.80 $179.80 900
11:55 AM $179.81 Up $0.02 $179.81 $179.80 3,000
11:54 AM $179.79 Down $ -0.02 $179.82 $179.79 1,500
11:53 AM $179.81 Up $0.00 $179.82 $179.81 1,200
11:52 AM $179.81 Up $0.00 $179.81 $179.81 700
11:51 AM $179.81 Up $0.00 $179.82 $179.81 500
11:49 AM $179.81 Down $0.00 $179.81 $179.81 400
11:49 AM $179.81 Up $0.00 $179.81 $179.81 0
11:48 AM $179.81 Up $0.00 $179.82 $179.81 2,900
11:47 AM $179.81 Down $ -0.01 $179.83 $179.81 700
11:46 AM $179.82 Up $0.01 $179.82 $179.80 400
11:45 AM $179.81 Down $ -0.01 $179.83 $179.80 2,200
11:44 AM $179.82 Down $0.00 $179.83 $179.82 800
11:42 AM $179.83 Up $0.00 $179.83 $179.82 800
11:42 AM $179.83 Up $0.00 $179.83 $179.82 0
11:41 AM $179.82 Up $0.00 $179.82 $179.82 100
11:40 AM $179.82 Up $0.00 $179.82 $179.81 1,500
11:39 AM $179.82 Down $0.00 $179.82 $179.82 300
11:38 AM $179.82 Up $0.01 $179.83 $179.82 1,000
11:36 AM $179.81 Up $0.02 $179.81 $179.81 200
11:36 AM $179.81 Up $0.00 $179.81 $179.81 0
11:35 AM $179.79 Down $ -0.04 $179.83 $179.79 1,900
11:34 AM $179.83 Up $0.00 $179.83 $179.79 2,000
11:33 AM $179.83 Up $0.00 $179.83 $179.83 100
11:32 AM $179.83 Up $0.00 $179.83 $179.83 400
11:31 AM $179.83 Down $ -0.02 $179.85 $179.82 1,800
11:30 AM $179.85 Up $0.00 $179.86 $179.84 2,200
11:29 AM $179.85 Up $0.00 $179.85 $179.84 600
11:28 AM $179.85 Up $0.03 $179.85 $179.83 900
11:27 AM $179.81 Down $ -0.03 $179.84 $179.80 2,700
11:26 AM $179.84 Up $0.00 $179.84 $179.84 100
11:25 AM $179.84 Up $0.01 $179.84 $179.84 700
11:24 AM $179.83 Down $ -0.03 $179.84 $179.83 600
11:23 AM $179.86 Up $0.00 $179.86 $179.85 500
11:22 AM $179.86 Up $0.03 $179.86 $179.84 1,800
11:21 AM $179.83 Up $0.01 $179.84 $179.83 500
11:20 AM $179.82 Down $ -0.01 $179.85 $179.82 3,200
11:19 AM $179.83 Down $ -0.02 $179.83 $179.83 100
11:18 AM $179.85 Up $0.04 $179.85 $179.85 200
11:16 AM $179.81 Down $ -0.03 $179.83 $179.80 1,700
11:16 AM $179.81 Up $0.00 $179.83 $179.80 0
11:15 AM $179.84 Up $0.04 $179.85 $179.80 1,700
11:14 AM $179.80 Down $ -0.01 $179.80 $179.79 800
11:13 AM $179.80 Up $0.03 $179.82 $179.80 500
11:12 AM $179.77 Down $ -0.04 $179.80 $179.77 700
11:11 AM $179.81 Down $ -0.02 $179.82 $179.81 500
11:10 AM $179.83 Up $0.01 $179.83 $179.81 400
11:09 AM $179.82 Up $0.02 $179.85 $179.82 1,300
11:08 AM $179.80 Up $0.02 $179.80 $179.80 100
11:07 AM $179.78 Down $ -0.05 $179.81 $179.78 1,100
11:06 AM $179.83 Up $0.02 $179.83 $179.82 200
11:05 AM $179.81 Up $0.03 $179.82 $179.77 4,000
11:04 AM $179.78 Up $0.01 $179.78 $179.78 200
11:03 AM $179.77 Up $0.00 $179.78 $179.77 1,100
11:02 AM $179.77 Down $ -0.01 $179.79 $179.73 2,800
11:01 AM $179.78 Down $ -0.02 $179.80 $179.78 500
11:00 AM $179.80 Up $0.01 $179.84 $179.80 2,100
10:59 AM $179.79 Up $0.01 $179.80 $179.77 800
10:58 AM $179.78 Up $0.02 $179.79 $179.76 1,300
10:57 AM $179.76 Up $0.00 $179.77 $179.76 2,300
10:56 AM $179.76 Up $0.00 $179.76 $179.76 200
10:55 AM $179.76 Up $0.00 $179.77 $179.75 1,100
10:54 AM $179.76 Up $0.01 $179.79 $179.76 2,300
10:53 AM $179.75 Up $0.04 $179.75 $179.72 900
10:52 AM $179.71 Down $ -0.03 $179.71 $179.71 100
10:51 AM $179.74 Down $ -0.04 $179.78 $179.74 1,400
10:49 AM $179.78 Up $0.02 $179.78 $179.78 100
10:49 AM $179.78 Up $0.00 $179.78 $179.78 0
10:48 AM $179.76 Up $0.00 $179.76 $179.75 500
10:47 AM $179.76 Down $ -0.06 $179.82 $179.76 3,200
10:45 AM $179.82 Up $0.01 $179.82 $179.80 400
10:45 AM $179.82 Up $0.00 $179.82 $179.80 0
10:44 AM $179.81 Up $0.02 $179.81 $179.80 1,000
10:43 AM $179.79 Up $0.01 $179.79 $179.78 400
10:42 AM $179.77 Down $0.00 $179.78 $179.77 600
10:41 AM $179.78 Up $0.00 $179.78 $179.78 300
10:40 AM $179.77 Up $0.01 $179.77 $179.76 500
10:39 AM $179.76 Up $0.02 $179.76 $179.76 200
10:38 AM $179.74 Up $0.00 $179.76 $179.74 300
10:37 AM $179.74 Down $ -0.03 $179.78 $179.73 4,700
10:36 AM $179.77 Up $0.00 $179.77 $179.77 700
10:35 AM $179.77 Up $0.00 $179.78 $179.76 3,200
10:34 AM $179.77 Up $0.00 $179.77 $179.77 100
10:33 AM $179.77 Up $0.01 $179.77 $179.76 1,100
10:32 AM $179.76 Up $0.00 $179.77 $179.76 1,300
10:31 AM $179.76 Up $0.01 $179.76 $179.76 200
10:30 AM $179.75 Down $ -0.01 $179.77 $179.75 2,700
10:29 AM $179.76 Down $ -0.01 $179.77 $179.76 500
10:28 AM $179.77 Up $0.01 $179.77 $179.76 800
10:27 AM $179.76 Up $0.00 $179.76 $179.74 2,000
10:26 AM $179.76 Up $0.07 $179.76 $179.72 1,200
10:25 AM $179.69 Down $ -0.05 $179.75 $179.69 5,400
10:24 AM $179.74 Down $ -0.02 $179.76 $179.74 700
10:23 AM $179.76 Up $0.02 $179.76 $179.75 200
10:22 AM $179.74 Up $0.01 $179.77 $179.74 2,400
10:21 AM $179.73 Up $0.00 $179.73 $179.73 400
10:20 AM $179.73 Down $ -0.02 $179.75 $179.73 400
10:19 AM $179.75 Down $ -0.03 $179.77 $179.75 1,800
10:18 AM $179.78 Down $ -0.06 $179.85 $179.76 3,800
10:17 AM $179.85 Up $0.00 $179.85 $179.85 500
10:16 AM $179.85 Up $0.00 $179.85 $179.84 1,400
10:15 AM $179.84 Down $ -0.01 $179.86 $179.84 600
10:14 AM $179.85 Down $ -0.02 $179.89 $179.85 1,800
10:13 AM $179.87 Up $0.03 $179.87 $179.86 700
10:12 AM $179.85 Down $ -0.03 $179.88 $179.85 3,000
10:11 AM $179.88 Up $0.01 $179.89 $179.87 1,300
10:10 AM $179.87 Up $0.00 $179.87 $179.87 200
10:09 AM $179.87 Up $0.00 $179.87 $179.87 100
10:08 AM $179.86 Up $0.02 $179.88 $179.85 2,800
10:07 AM $179.84 Down $0.00 $179.85 $179.84 400
10:06 AM $179.85 Down $0.00 $179.85 $179.85 500
10:05 AM $179.85 Down $ -0.03 $179.87 $179.84 1,000
10:04 AM $179.88 Up $0.00 $179.89 $179.88 400
10:02 AM $179.88 Down $ -0.03 $179.92 $179.86 2,600
10:02 AM $179.88 Up $0.00 $179.92 $179.86 0
10:01 AM $179.91 Up $0.00 $179.93 $179.91 4,100
10:00 AM $179.91 Up $0.03 $179.91 $179.90 3,200
09:59 AM $179.88 Up $0.02 $179.89 $179.87 1,400
09:58 AM $179.86 Down $ -0.01 $179.87 $179.84 1,000
09:57 AM $179.87 Up $0.00 $179.87 $179.85 1,200
09:56 AM $179.87 Up $0.06 $179.89 $179.85 900
09:55 AM $179.81 Down $ -0.04 $179.83 $179.81 500
09:54 AM $179.85 Down $ -0.04 $179.89 $179.85 1,600
09:53 AM $179.89 Down $ -0.03 $179.94 $179.89 3,800
09:52 AM $179.92 Down $ -0.01 $179.92 $179.91 900
09:51 AM $179.93 Up $0.03 $179.94 $179.92 3,100
09:50 AM $179.90 Up $0.08 $179.92 $179.85 4,800
09:49 AM $179.82 Down $ -0.08 $179.88 $179.81 4,700
09:48 AM $179.90 Up $0.00 $179.90 $179.86 2,200
09:47 AM $179.90 Up $0.04 $179.91 $179.86 2,400
09:46 AM $179.86 Up $0.02 $179.90 $179.86 600
09:45 AM $179.84 Up $0.04 $179.84 $179.82 1,300
09:44 AM $179.80 Down $ -0.09 $179.89 $179.80 1,800
09:43 AM $179.89 Up $0.05 $179.93 $179.83 6,600
09:42 AM $179.84 Up $0.02 $179.84 $179.75 4,300
09:41 AM $179.82 Down $ -0.05 $179.90 $179.82 5,600
09:40 AM $179.87 Up $0.06 $179.87 $179.79 1,500
09:39 AM $179.81 Down $ -0.02 $179.81 $179.80 300
09:38 AM $179.83 Up $0.04 $179.83 $179.71 1,700
09:37 AM $179.79 Up $0.04 $179.79 $179.74 900
09:36 AM $179.75 Up $0.11 $179.75 $179.61 1,600
09:35 AM $179.64 Down $ -0.12 $179.80 $179.64 5,800
09:34 AM $179.76 Down $ -0.09 $179.85 $179.76 600
09:33 AM $179.85 Up $0.24 $179.85 $179.70 2,800
09:32 AM $179.61 Up $0.26 $179.74 $179.44 3,400
09:31 AM $179.35 Down $ -0.12 $179.73 $179.35 800
09:30 AM $179.47 Down $ -0.06 $179.49 $179.30 15,000
Previous close $179.53

One month history

Date Closing Opening High Low Volume
04-07-2025 $179.55 $179.81 $180.07 $179.40 1,555,500
03-07-2025 $179.53 $179.58 $179.91 $178.99 2,166,500
02-07-2025 $178.11 $178.55 $178.99 $178.00 2,775,900
30-06-2025 $179.47 $178.58 $179.49 $178.53 4,811,700
27-06-2025 $177.70 $178.80 $178.83 $177.36 1,821,400
26-06-2025 $177.61 $177.03 $177.88 $177.03 2,908,400
25-06-2025 $175.72 $175.54 $175.80 $175.03 2,368,300
24-06-2025 $176.13 $176.36 $176.50 $176.02 1,997,000
23-06-2025 $174.67 $174.15 $174.72 $173.56 2,648,500
20-06-2025 $174.84 $174.90 $175.31 $174.61 3,848,300
19-06-2025 $175.03 $174.67 $175.28 $174.65 370,300
18-06-2025 $175.33 $175.59 $176.13 $175.33 1,975,800
17-06-2025 $174.66 $174.88 $175.06 $174.11 1,997,500
16-06-2025 $174.99 $175.88 $176.19 $174.93 2,244,000
13-06-2025 $173.55 $174.25 $174.56 $173.51 1,234,300
12-06-2025 $175.27 $174.57 $175.31 $174.47 1,461,500
11-06-2025 $174.72 $175.35 $175.61 $174.68 1,371,400
10-06-2025 $175.47 $175.28 $175.52 $175.02 1,400,100
09-06-2025 $174.66 $174.79 $174.81 $174.32 1,774,100
06-06-2025 $174.57 $174.71 $174.87 $174.43 1,766,900
05-06-2025 $173.48 $174.09 $174.42 $173.48 2,202,400
04-06-2025 $174.25 $174.48 $174.74 $174.04 1,182,200
03-06-2025 $174.93 $175.68 $175.73 $174.92 1,870,000
02-06-2025 $175.16 $174.55 $175.40 $174.22 1,430,100
30-05-2025 $173.94 $173.82 $174.51 $173.10 5,765,800
29-05-2025 $172.40 $172.11 $173.25 $172.11 4,997,300
28-05-2025 $178.60 $178.39 $179.06 $178.25 3,921,200
27-05-2025 $177.87 $177.59 $178.61 $177.58 2,963,100
26-05-2025 $176.39 $176.57 $176.79 $176.00 2,333,200
23-05-2025 $176.08 $175.52 $176.60 $175.50 1,953,500
Graphs are not available, please refer to the detailed table
Back to top