Print

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
Back to top