Quotes and Market Data
Find a quote
ROYAL BANK OF CANADA
173.94 Up 1.54 (0.89 %)
Delayed : 2025/05/30 17:40:00
- Previous close $172.40
- Opening $172.01
- Price Ask $173.50
- Price Bid $173.50
- Size Bid 10
- Size Ask 31
- Today High $174.51
- Today Low $171.29
- 52 Weeks High $180.45
- 52 Weeks Low $140.53
- Volume 7,194,075
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $173.94 | Up $0.13 | $173.94 | $173.94 | 3,913,700 |
| 03:59 PM | $173.81 | Down $ -0.13 | $173.94 | $173.62 | 114,000 |
| 03:58 PM | $173.94 | Down $ -0.04 | $174.02 | $173.90 | 35,700 |
| 03:57 PM | $173.98 | Down $ -0.09 | $174.07 | $173.94 | 40,500 |
| 03:56 PM | $174.07 | Down $ -0.03 | $174.13 | $173.88 | 58,300 |
| 03:55 PM | $174.11 | Up $0.47 | $174.50 | $173.65 | 100,600 |
| 03:54 PM | $173.64 | Up $0.06 | $173.65 | $173.43 | 51,000 |
| 03:53 PM | $173.58 | Up $0.04 | $173.63 | $173.49 | 51,400 |
| 03:52 PM | $173.54 | Down $ -0.10 | $173.69 | $173.53 | 48,000 |
| 03:51 PM | $173.64 | Down $ -0.22 | $173.89 | $173.60 | 61,100 |
| 03:50 PM | $173.86 | Down $ -0.55 | $174.44 | $173.83 | 101,600 |
| 03:49 PM | $174.41 | Down $ -0.05 | $174.48 | $174.41 | 15,400 |
| 03:48 PM | $174.46 | Down $ -0.01 | $174.51 | $174.45 | 11,100 |
| 03:47 PM | $174.47 | Up $0.02 | $174.50 | $174.45 | 9,000 |
| 03:46 PM | $174.45 | Up $0.04 | $174.45 | $174.36 | 10,900 |
| 03:45 PM | $174.41 | Up $0.02 | $174.44 | $174.38 | 6,600 |
| 03:44 PM | $174.39 | Down $ -0.01 | $174.42 | $174.39 | 10,500 |
| 03:43 PM | $174.40 | Up $0.04 | $174.43 | $174.36 | 7,400 |
| 03:42 PM | $174.36 | Up $0.05 | $174.36 | $174.32 | 7,900 |
| 03:41 PM | $174.31 | Down $ -0.13 | $174.47 | $174.31 | 15,200 |
| 03:40 PM | $174.45 | Down $ -0.05 | $174.49 | $174.44 | 5,300 |
| 03:39 PM | $174.49 | Up $0.07 | $174.50 | $174.43 | 8,200 |
| 03:38 PM | $174.42 | Up $0.00 | $174.45 | $174.41 | 7,800 |
| 03:37 PM | $174.42 | Up $0.01 | $174.45 | $174.40 | 6,500 |
| 03:36 PM | $174.41 | Down $ -0.02 | $174.47 | $174.40 | 10,800 |
| 03:35 PM | $174.43 | Up $0.06 | $174.43 | $174.34 | 9,100 |
| 03:34 PM | $174.37 | Up $0.00 | $174.38 | $174.37 | 3,900 |
| 03:33 PM | $174.37 | Up $0.01 | $174.40 | $174.36 | 8,200 |
| 03:32 PM | $174.36 | Up $0.07 | $174.36 | $174.28 | 10,500 |
| 03:31 PM | $174.29 | Up $0.03 | $174.30 | $174.26 | 4,900 |
| 03:30 PM | $174.26 | Down $ -0.03 | $174.31 | $174.25 | 5,500 |
| 03:29 PM | $174.29 | Down $ -0.01 | $174.29 | $174.26 | 4,800 |
| 03:28 PM | $174.30 | Up $0.00 | $174.35 | $174.30 | 3,800 |
| 03:27 PM | $174.30 | Down $ -0.03 | $174.32 | $174.29 | 4,000 |
| 03:26 PM | $174.33 | Up $0.00 | $174.39 | $174.33 | 5,200 |
| 03:25 PM | $174.33 | Up $0.02 | $174.35 | $174.32 | 7,300 |
| 03:24 PM | $174.31 | Down $ -0.03 | $174.31 | $174.31 | 200 |
| 03:23 PM | $174.34 | Up $0.01 | $174.36 | $174.30 | 3,100 |
| 03:22 PM | $174.33 | Down $ -0.03 | $174.37 | $174.30 | 6,400 |
| 03:21 PM | $174.36 | Down $ -0.01 | $174.37 | $174.35 | 2,800 |
| 03:20 PM | $174.37 | Down $ -0.01 | $174.41 | $174.37 | 6,000 |
| 03:19 PM | $174.38 | Down $ -0.04 | $174.43 | $174.37 | 6,100 |
| 03:18 PM | $174.42 | Up $0.03 | $174.44 | $174.39 | 4,500 |
| 03:17 PM | $174.39 | Up $0.08 | $174.39 | $174.32 | 4,500 |
| 03:16 PM | $174.31 | Down $ -0.06 | $174.38 | $174.29 | 4,400 |
| 03:15 PM | $174.37 | Up $0.03 | $174.38 | $174.35 | 4,500 |
| 03:14 PM | $174.35 | Up $0.10 | $174.36 | $174.25 | 9,800 |
| 03:13 PM | $174.24 | Up $0.01 | $174.24 | $174.21 | 3,900 |
| 03:12 PM | $174.23 | Up $0.09 | $174.23 | $174.13 | 1,800 |
| 03:11 PM | $174.14 | Down $ -0.08 | $174.22 | $174.14 | 4,200 |
| 03:10 PM | $174.22 | Up $0.01 | $174.25 | $174.21 | 2,600 |
| 03:09 PM | $174.21 | Down $ -0.05 | $174.26 | $174.20 | 6,100 |
| 03:08 PM | $174.26 | Up $0.02 | $174.27 | $174.24 | 4,200 |
| 03:07 PM | $174.24 | Down $ -0.02 | $174.24 | $174.21 | 3,900 |
| 03:06 PM | $174.26 | Up $0.05 | $174.26 | $174.23 | 4,000 |
| 03:05 PM | $174.21 | Down $ -0.02 | $174.26 | $174.21 | 7,900 |
| 03:04 PM | $174.23 | Up $0.06 | $174.23 | $174.17 | 3,300 |
| 03:03 PM | $174.17 | Up $0.01 | $174.18 | $174.16 | 2,600 |
| 03:02 PM | $174.16 | Up $0.03 | $174.17 | $174.15 | 2,300 |
| 03:01 PM | $174.14 | Up $0.00 | $174.15 | $174.12 | 2,700 |
| 03:00 PM | $174.13 | Up $0.07 | $174.20 | $174.07 | 13,000 |
| 02:59 PM | $174.06 | Up $0.03 | $174.07 | $174.03 | 2,700 |
| 02:58 PM | $174.03 | Down $ -0.03 | $174.05 | $174.00 | 4,400 |
| 02:57 PM | $174.06 | Up $0.00 | $174.08 | $174.06 | 5,200 |
| 02:56 PM | $174.06 | Down $ -0.02 | $174.08 | $174.03 | 4,200 |
| 02:55 PM | $174.08 | Down $ -0.03 | $174.12 | $174.08 | 3,100 |
| 02:54 PM | $174.11 | Down $ -0.04 | $174.18 | $174.10 | 7,100 |
| 02:53 PM | $174.15 | Up $0.00 | $174.18 | $174.15 | 5,500 |
| 02:52 PM | $174.15 | Up $0.02 | $174.15 | $174.13 | 5,400 |
| 02:51 PM | $174.13 | Up $0.05 | $174.13 | $174.08 | 4,700 |
| 02:50 PM | $174.08 | Down $ -0.01 | $174.10 | $174.07 | 4,400 |
| 02:49 PM | $174.09 | Up $0.10 | $174.09 | $173.97 | 18,600 |
| 02:48 PM | $173.99 | Up $0.01 | $173.99 | $173.98 | 700 |
| 02:47 PM | $173.98 | Up $0.03 | $174.00 | $173.97 | 2,000 |
| 02:46 PM | $173.95 | Down $ -0.01 | $173.98 | $173.93 | 6,600 |
| 02:45 PM | $173.96 | Up $0.04 | $173.96 | $173.91 | 3,600 |
| 02:44 PM | $173.92 | Down $ -0.04 | $173.98 | $173.92 | 1,900 |
| 02:43 PM | $173.96 | Down $ -0.01 | $173.98 | $173.91 | 5,300 |
| 02:42 PM | $173.97 | Down $ -0.07 | $174.04 | $173.94 | 11,600 |
| 02:41 PM | $174.04 | Up $0.09 | $174.05 | $173.95 | 4,800 |
| 02:40 PM | $173.95 | Up $0.04 | $173.95 | $173.91 | 2,100 |
| 02:39 PM | $173.91 | Down $ -0.03 | $173.96 | $173.91 | 4,000 |
| 02:38 PM | $173.94 | Down $ -0.09 | $174.05 | $173.93 | 8,100 |
| 02:37 PM | $174.03 | Up $0.09 | $174.03 | $173.93 | 19,900 |
| 02:36 PM | $173.94 | Up $0.03 | $173.95 | $173.89 | 11,400 |
| 02:35 PM | $173.91 | Up $0.03 | $173.91 | $173.89 | 3,300 |
| 02:34 PM | $173.88 | Down $ -0.02 | $173.90 | $173.88 | 2,600 |
| 02:33 PM | $173.90 | Down $ -0.01 | $173.91 | $173.90 | 2,500 |
| 02:32 PM | $173.91 | Down $ -0.03 | $173.94 | $173.91 | 3,700 |
| 02:31 PM | $173.94 | Up $0.07 | $173.97 | $173.86 | 5,000 |
| 02:30 PM | $173.87 | Down $ -0.02 | $173.90 | $173.86 | 2,600 |
| 02:29 PM | $173.89 | Up $0.04 | $173.89 | $173.85 | 1,900 |
| 02:28 PM | $173.85 | Down $ -0.01 | $173.88 | $173.85 | 2,400 |
| 02:27 PM | $173.86 | Down $ -0.01 | $173.91 | $173.86 | 7,200 |
| 02:26 PM | $173.87 | Up $0.02 | $173.88 | $173.86 | 3,900 |
| 02:25 PM | $173.85 | Up $0.07 | $173.87 | $173.77 | 6,800 |
| 02:24 PM | $173.78 | Up $0.00 | $173.79 | $173.76 | 3,100 |
| 02:23 PM | $173.78 | Up $0.00 | $173.84 | $173.77 | 3,400 |
| 02:22 PM | $173.78 | Down $ -0.15 | $173.93 | $173.78 | 6,900 |
| 02:21 PM | $173.93 | Up $0.01 | $173.93 | $173.89 | 5,200 |
| 02:20 PM | $173.92 | Down $ -0.02 | $173.97 | $173.92 | 6,500 |
| 02:19 PM | $173.94 | Up $0.06 | $173.96 | $173.88 | 9,000 |
| 02:18 PM | $173.88 | Up $0.12 | $173.92 | $173.76 | 17,600 |
| 02:17 PM | $173.76 | Up $0.04 | $173.78 | $173.73 | 3,600 |
| 02:16 PM | $173.72 | Up $0.02 | $173.72 | $173.66 | 9,700 |
| 02:15 PM | $173.70 | Up $0.02 | $173.70 | $173.67 | 3,900 |
| 02:14 PM | $173.68 | Up $0.02 | $173.68 | $173.66 | 1,200 |
| 02:13 PM | $173.66 | Down $ -0.02 | $173.66 | $173.65 | 1,600 |
| 02:12 PM | $173.68 | Down $ -0.01 | $173.68 | $173.67 | 900 |
| 02:11 PM | $173.69 | Up $0.01 | $173.69 | $173.64 | 2,100 |
| 02:10 PM | $173.68 | Up $0.04 | $173.68 | $173.62 | 5,700 |
| 02:09 PM | $173.64 | Up $0.01 | $173.67 | $173.64 | 7,400 |
| 02:08 PM | $173.63 | Up $0.04 | $173.64 | $173.59 | 4,700 |
| 02:07 PM | $173.59 | Down $ -0.01 | $173.63 | $173.58 | 4,900 |
| 02:06 PM | $173.60 | Up $0.08 | $173.60 | $173.50 | 3,900 |
| 02:05 PM | $173.52 | Down $ -0.05 | $173.57 | $173.48 | 6,600 |
| 02:04 PM | $173.57 | Up $0.01 | $173.57 | $173.55 | 1,500 |
| 02:03 PM | $173.56 | Up $0.02 | $173.58 | $173.54 | 3,800 |
| 02:02 PM | $173.54 | Up $0.05 | $173.55 | $173.50 | 1,900 |
| 02:01 PM | $173.49 | Down $ -0.03 | $173.52 | $173.46 | 5,600 |
| 02:00 PM | $173.52 | Up $0.13 | $173.53 | $173.39 | 3,500 |
| 01:59 PM | $173.39 | Down $ -0.08 | $173.46 | $173.37 | 8,500 |
| 01:58 PM | $173.47 | Down $ -0.01 | $173.48 | $173.47 | 1,500 |
| 01:57 PM | $173.48 | Down $ -0.04 | $173.52 | $173.47 | 3,200 |
| 01:56 PM | $173.52 | Down $ -0.03 | $173.54 | $173.50 | 3,400 |
| 01:55 PM | $173.55 | Down $ -0.01 | $173.57 | $173.53 | 5,200 |
| 01:54 PM | $173.56 | Up $0.00 | $173.58 | $173.56 | 2,800 |
| 01:53 PM | $173.56 | Up $0.03 | $173.56 | $173.52 | 4,500 |
| 01:52 PM | $173.53 | Up $0.03 | $173.57 | $173.52 | 5,600 |
| 01:51 PM | $173.50 | Up $0.04 | $173.50 | $173.44 | 2,700 |
| 01:50 PM | $173.46 | Up $0.15 | $173.46 | $173.31 | 3,100 |
| 01:49 PM | $173.31 | Down $ -0.01 | $173.34 | $173.29 | 2,600 |
| 01:48 PM | $173.32 | Down $ -0.02 | $173.36 | $173.32 | 3,200 |
| 01:47 PM | $173.34 | Up $0.01 | $173.35 | $173.32 | 2,700 |
| 01:46 PM | $173.33 | Down $ -0.02 | $173.35 | $173.32 | 1,900 |
| 01:45 PM | $173.35 | Down $ -0.01 | $173.37 | $173.34 | 2,900 |
| 01:44 PM | $173.36 | Down $ -0.07 | $173.41 | $173.36 | 2,700 |
| 01:43 PM | $173.43 | Up $0.00 | $173.45 | $173.43 | 900 |
| 01:42 PM | $173.43 | Down $ -0.08 | $173.50 | $173.43 | 6,800 |
| 01:41 PM | $173.51 | Up $0.06 | $173.52 | $173.46 | 2,100 |
| 01:40 PM | $173.45 | Up $0.01 | $173.45 | $173.43 | 1,600 |
| 01:39 PM | $173.44 | Up $0.00 | $173.44 | $173.42 | 2,400 |
| 01:38 PM | $173.44 | Up $0.02 | $173.45 | $173.43 | 2,900 |
| 01:37 PM | $173.42 | Down $ -0.12 | $173.54 | $173.40 | 8,800 |
| 01:36 PM | $173.54 | Down $ -0.03 | $173.56 | $173.54 | 2,500 |
| 01:35 PM | $173.57 | Up $0.01 | $173.57 | $173.55 | 2,100 |
| 01:34 PM | $173.55 | Down $ -0.05 | $173.61 | $173.55 | 10,600 |
| 01:33 PM | $173.60 | Up $0.01 | $173.60 | $173.59 | 2,400 |
| 01:32 PM | $173.59 | Up $0.03 | $173.59 | $173.55 | 6,400 |
| 01:31 PM | $173.56 | Up $0.00 | $173.57 | $173.56 | 2,800 |
| 01:30 PM | $173.56 | Up $0.03 | $173.56 | $173.52 | 8,100 |
| 01:29 PM | $173.53 | Up $0.00 | $173.53 | $173.52 | 3,100 |
| 01:28 PM | $173.52 | Up $0.03 | $173.52 | $173.48 | 1,900 |
| 01:27 PM | $173.49 | Up $0.00 | $173.49 | $173.44 | 1,500 |
| 01:26 PM | $173.49 | Down $ -0.04 | $173.55 | $173.49 | 2,800 |
| 01:25 PM | $173.53 | Down $ -0.01 | $173.54 | $173.52 | 2,200 |
| 01:24 PM | $173.55 | Down $ -0.03 | $173.57 | $173.54 | 1,400 |
| 01:23 PM | $173.57 | Down $ -0.02 | $173.60 | $173.57 | 6,800 |
| 01:22 PM | $173.59 | Up $0.06 | $173.59 | $173.55 | 6,600 |
| 01:21 PM | $173.53 | Down $ -0.04 | $173.56 | $173.53 | 2,200 |
| 01:20 PM | $173.57 | Down $ -0.08 | $173.66 | $173.57 | 4,800 |
| 01:19 PM | $173.65 | Up $0.00 | $173.66 | $173.64 | 5,400 |
| 01:18 PM | $173.65 | Up $0.09 | $173.65 | $173.58 | 5,200 |
| 01:17 PM | $173.56 | Down $ -0.10 | $173.65 | $173.56 | 2,600 |
| 01:16 PM | $173.66 | Down $ -0.06 | $173.70 | $173.66 | 2,800 |
| 01:15 PM | $173.72 | Down $ -0.03 | $173.74 | $173.69 | 5,500 |
| 01:14 PM | $173.75 | Up $0.01 | $173.75 | $173.74 | 400 |
| 01:13 PM | $173.74 | Down $ -0.03 | $173.79 | $173.74 | 3,400 |
| 01:12 PM | $173.77 | Up $0.02 | $173.78 | $173.74 | 1,100 |
| 01:11 PM | $173.75 | Down $ -0.04 | $173.79 | $173.75 | 3,700 |
| 01:10 PM | $173.79 | Down $ -0.07 | $173.86 | $173.79 | 3,800 |
| 01:09 PM | $173.86 | Up $0.02 | $173.89 | $173.83 | 2,700 |
| 01:08 PM | $173.84 | Up $0.00 | $173.84 | $173.78 | 5,500 |
| 01:07 PM | $173.84 | Up $0.06 | $173.87 | $173.83 | 3,500 |
| 01:06 PM | $173.78 | Up $0.03 | $173.82 | $173.77 | 11,800 |
| 01:05 PM | $173.75 | Up $0.02 | $173.75 | $173.68 | 3,100 |
| 01:04 PM | $173.73 | Up $0.05 | $173.73 | $173.68 | 7,400 |
| 01:03 PM | $173.68 | Down $ -0.02 | $173.72 | $173.68 | 2,800 |
| 01:02 PM | $173.70 | Up $0.06 | $173.70 | $173.62 | 1,900 |
| 01:01 PM | $173.64 | Up $0.07 | $173.70 | $173.58 | 10,100 |
| 01:00 PM | $173.57 | Up $0.01 | $173.57 | $173.49 | 10,900 |
| 12:59 PM | $173.55 | Up $0.01 | $173.57 | $173.54 | 2,400 |
| 12:58 PM | $173.54 | Down $ -0.02 | $173.58 | $173.53 | 1,600 |
| 12:57 PM | $173.56 | Up $0.02 | $173.59 | $173.53 | 3,100 |
| 12:56 PM | $173.54 | Up $0.03 | $173.56 | $173.51 | 2,900 |
| 12:55 PM | $173.51 | Down $ -0.04 | $173.56 | $173.51 | 3,500 |
| 12:54 PM | $173.55 | Up $0.05 | $173.56 | $173.53 | 3,200 |
| 12:53 PM | $173.50 | Up $0.00 | $173.51 | $173.50 | 2,200 |
| 12:52 PM | $173.50 | Up $0.08 | $173.50 | $173.41 | 1,000 |
| 12:51 PM | $173.42 | Up $0.00 | $173.43 | $173.41 | 500 |
| 12:50 PM | $173.42 | Down $ -0.16 | $173.56 | $173.42 | 5,600 |
| 12:49 PM | $173.58 | Down $ -0.02 | $173.58 | $173.54 | 2,500 |
| 12:48 PM | $173.60 | Up $0.14 | $173.60 | $173.48 | 2,300 |
| 12:47 PM | $173.46 | Up $0.01 | $173.50 | $173.44 | 4,200 |
| 12:46 PM | $173.45 | Down $ -0.01 | $173.46 | $173.42 | 4,200 |
| 12:45 PM | $173.46 | Up $0.02 | $173.47 | $173.34 | 6,700 |
| 12:44 PM | $173.44 | Down $ -0.04 | $173.47 | $173.42 | 4,600 |
| 12:43 PM | $173.48 | Down $ -0.13 | $173.58 | $173.47 | 6,600 |
| 12:42 PM | $173.61 | Up $0.05 | $173.61 | $173.55 | 2,300 |
| 12:41 PM | $173.56 | Up $0.08 | $173.57 | $173.50 | 7,900 |
| 12:40 PM | $173.48 | Up $0.00 | $173.52 | $173.48 | 4,800 |
| 12:39 PM | $173.48 | Up $0.03 | $173.50 | $173.42 | 7,900 |
| 12:38 PM | $173.45 | Up $0.06 | $173.45 | $173.30 | 3,300 |
| 12:37 PM | $173.39 | Up $0.04 | $173.43 | $173.32 | 2,100 |
| 12:36 PM | $173.35 | Up $0.09 | $173.37 | $173.22 | 8,900 |
| 12:35 PM | $173.26 | Up $0.08 | $173.27 | $173.17 | 1,600 |
| 12:34 PM | $173.18 | Up $0.05 | $173.18 | $173.11 | 4,200 |
| 12:33 PM | $173.13 | Down $ -0.12 | $173.22 | $173.10 | 6,200 |
| 12:32 PM | $173.25 | Down $ -0.10 | $173.35 | $173.19 | 7,000 |
| 12:31 PM | $173.35 | Up $0.04 | $173.37 | $173.28 | 7,200 |
| 12:30 PM | $173.31 | Down $ -0.01 | $173.35 | $173.27 | 6,600 |
| 12:29 PM | $173.32 | Down $ -0.11 | $173.41 | $173.32 | 6,700 |
| 12:28 PM | $173.43 | Down $ -0.21 | $173.64 | $173.37 | 17,500 |
| 12:27 PM | $173.64 | Down $ -0.02 | $173.68 | $173.62 | 7,600 |
| 12:26 PM | $173.66 | Down $ -0.03 | $173.71 | $173.65 | 2,800 |
| 12:25 PM | $173.69 | Up $0.00 | $173.70 | $173.66 | 5,200 |
| 12:24 PM | $173.69 | Up $0.02 | $173.69 | $173.66 | 3,800 |
| 12:23 PM | $173.67 | Up $0.02 | $173.67 | $173.63 | 2,800 |
| 12:22 PM | $173.65 | Down $ -0.04 | $173.68 | $173.63 | 2,900 |
| 12:21 PM | $173.69 | Up $0.00 | $173.72 | $173.66 | 8,700 |
| 12:20 PM | $173.69 | Up $0.00 | $173.70 | $173.68 | 2,500 |
| 12:19 PM | $173.69 | Up $0.09 | $173.70 | $173.62 | 2,200 |
| 12:18 PM | $173.60 | Up $0.00 | $173.61 | $173.58 | 4,400 |
| 12:17 PM | $173.60 | Down $ -0.08 | $173.68 | $173.60 | 3,600 |
| 12:16 PM | $173.68 | Down $ -0.09 | $173.78 | $173.68 | 3,900 |
| 12:15 PM | $173.77 | Up $0.00 | $173.81 | $173.72 | 8,800 |
| 12:14 PM | $173.77 | Down $ -0.04 | $173.83 | $173.77 | 9,000 |
| 12:13 PM | $173.81 | Up $0.02 | $173.81 | $173.79 | 900 |
| 12:12 PM | $173.79 | Down $ -0.03 | $173.85 | $173.78 | 2,400 |
| 12:11 PM | $173.82 | Down $ -0.08 | $173.91 | $173.82 | 17,800 |
| 12:10 PM | $173.90 | Down $ -0.01 | $173.94 | $173.90 | 6,000 |
| 12:09 PM | $173.91 | Up $0.07 | $173.91 | $173.83 | 7,100 |
| 12:08 PM | $173.84 | Down $ -0.02 | $173.87 | $173.84 | 2,500 |
| 12:07 PM | $173.86 | Up $0.00 | $173.90 | $173.86 | 8,500 |
| 12:06 PM | $173.86 | Up $0.12 | $173.90 | $173.73 | 11,000 |
| 12:05 PM | $173.74 | Up $0.05 | $173.74 | $173.69 | 3,500 |
| 12:04 PM | $173.69 | Down $ -0.02 | $173.72 | $173.68 | 5,300 |
| 12:03 PM | $173.71 | Up $0.03 | $173.73 | $173.70 | 4,600 |
| 12:02 PM | $173.68 | Up $0.02 | $173.70 | $173.66 | 3,700 |
| 12:01 PM | $173.66 | Down $ -0.02 | $173.70 | $173.64 | 2,900 |
| 12:00 PM | $173.68 | Down $ -0.14 | $173.83 | $173.65 | 12,300 |
| 11:59 AM | $173.82 | Up $0.01 | $173.82 | $173.73 | 14,000 |
| 11:58 AM | $173.81 | Down $ -0.04 | $173.88 | $173.77 | 7,500 |
| 11:57 AM | $173.85 | Up $0.05 | $173.87 | $173.80 | 6,800 |
| 11:56 AM | $173.80 | Down $ -0.02 | $173.83 | $173.77 | 13,000 |
| 11:55 AM | $173.82 | Up $0.02 | $173.83 | $173.79 | 4,500 |
| 11:54 AM | $173.80 | Down $ -0.02 | $173.83 | $173.78 | 5,300 |
| 11:53 AM | $173.82 | Down $ -0.02 | $173.85 | $173.77 | 11,700 |
| 11:52 AM | $173.84 | Up $0.07 | $173.87 | $173.80 | 5,900 |
| 11:51 AM | $173.77 | Up $0.03 | $173.77 | $173.72 | 2,400 |
| 11:50 AM | $173.74 | Up $0.09 | $173.77 | $173.65 | 6,500 |
| 11:49 AM | $173.65 | Up $0.08 | $173.65 | $173.55 | 5,500 |
| 11:48 AM | $173.57 | Up $0.09 | $173.57 | $173.47 | 5,800 |
| 11:47 AM | $173.48 | Down $ -0.02 | $173.49 | $173.42 | 5,800 |
| 11:46 AM | $173.50 | Down $ -0.02 | $173.52 | $173.48 | 4,900 |
| 11:45 AM | $173.52 | Up $0.02 | $173.55 | $173.47 | 3,200 |
| 11:44 AM | $173.50 | Down $ -0.04 | $173.56 | $173.47 | 5,900 |
| 11:43 AM | $173.54 | Down $ -0.08 | $173.62 | $173.53 | 4,800 |
| 11:42 AM | $173.62 | Down $ -0.11 | $173.71 | $173.62 | 7,000 |
| 11:41 AM | $173.73 | Up $0.00 | $173.73 | $173.63 | 5,600 |
| 11:40 AM | $173.73 | Down $ -0.07 | $173.77 | $173.73 | 3,600 |
| 11:39 AM | $173.80 | Up $0.01 | $173.85 | $173.77 | 7,400 |
| 11:38 AM | $173.79 | Up $0.04 | $173.79 | $173.72 | 1,400 |
| 11:37 AM | $173.75 | Up $0.05 | $173.75 | $173.66 | 7,400 |
| 11:36 AM | $173.70 | Up $0.00 | $173.75 | $173.69 | 4,900 |
| 11:35 AM | $173.70 | Up $0.12 | $173.70 | $173.60 | 2,400 |
| 11:34 AM | $173.58 | Up $0.01 | $173.59 | $173.53 | 11,000 |
| 11:33 AM | $173.57 | Down $ -0.10 | $173.66 | $173.56 | 3,000 |
| 11:32 AM | $173.67 | Down $ -0.09 | $173.75 | $173.63 | 3,900 |
| 11:31 AM | $173.76 | Down $ -0.02 | $173.82 | $173.70 | 3,000 |
| 11:30 AM | $173.78 | Up $0.08 | $173.78 | $173.63 | 6,900 |
| 11:29 AM | $173.70 | Down $ -0.08 | $173.83 | $173.68 | 16,300 |
| 11:28 AM | $173.78 | Up $0.03 | $173.84 | $173.73 | 17,200 |
| 11:27 AM | $173.75 | Up $0.05 | $173.76 | $173.70 | 2,700 |
| 11:26 AM | $173.70 | Up $0.10 | $173.70 | $173.62 | 4,700 |
| 11:25 AM | $173.60 | Down $ -0.01 | $173.62 | $173.59 | 9,100 |
| 11:24 AM | $173.61 | Up $0.00 | $173.63 | $173.55 | 4,300 |
| 11:23 AM | $173.61 | Up $0.04 | $173.63 | $173.55 | 13,300 |
| 11:22 AM | $173.57 | Up $0.08 | $173.57 | $173.49 | 1,600 |
| 11:21 AM | $173.49 | Up $0.10 | $173.49 | $173.36 | 6,500 |
| 11:20 AM | $173.39 | Up $0.05 | $173.43 | $173.36 | 7,200 |
| 11:19 AM | $173.34 | Up $0.00 | $173.36 | $173.31 | 3,200 |
| 11:18 AM | $173.34 | Down $ -0.03 | $173.44 | $173.33 | 7,300 |
| 11:17 AM | $173.37 | Down $ -0.04 | $173.41 | $173.36 | 3,700 |
| 11:16 AM | $173.41 | Down $ -0.05 | $173.49 | $173.36 | 8,200 |
| 11:15 AM | $173.46 | Down $ -0.09 | $173.55 | $173.44 | 5,800 |
| 11:14 AM | $173.55 | Down $ -0.03 | $173.65 | $173.55 | 11,800 |
| 11:13 AM | $173.58 | Up $0.12 | $173.60 | $173.44 | 12,200 |
| 11:12 AM | $173.46 | Up $0.13 | $173.47 | $173.33 | 11,900 |
| 11:11 AM | $173.33 | Down $ -0.04 | $173.41 | $173.33 | 6,100 |
| 11:10 AM | $173.38 | Down $ -0.13 | $173.49 | $173.38 | 10,700 |
| 11:09 AM | $173.50 | Up $0.04 | $173.50 | $173.48 | 1,900 |
| 11:08 AM | $173.46 | Down $ -0.07 | $173.51 | $173.46 | 3,500 |
| 11:07 AM | $173.53 | Up $0.03 | $173.59 | $173.44 | 7,500 |
| 11:06 AM | $173.50 | Down $ -0.01 | $173.58 | $173.50 | 2,700 |
| 11:05 AM | $173.51 | Down $ -0.10 | $173.61 | $173.50 | 10,600 |
| 11:04 AM | $173.61 | Up $0.06 | $173.66 | $173.54 | 10,300 |
| 11:03 AM | $173.55 | Up $0.10 | $173.56 | $173.45 | 22,300 |
| 11:02 AM | $173.45 | Up $0.20 | $173.45 | $173.29 | 3,600 |
| 11:01 AM | $173.25 | Up $0.04 | $173.27 | $173.24 | 2,800 |
| 11:00 AM | $173.21 | Up $0.12 | $173.21 | $173.05 | 2,700 |
| 10:59 AM | $173.09 | Down $ -0.01 | $173.15 | $173.09 | 3,600 |
| 10:58 AM | $173.10 | Down $ -0.07 | $173.18 | $173.10 | 3,800 |
| 10:57 AM | $173.17 | Down $ -0.21 | $173.37 | $173.17 | 11,100 |
| 10:56 AM | $173.38 | Up $0.02 | $173.42 | $173.36 | 8,700 |
| 10:55 AM | $173.36 | Up $0.07 | $173.39 | $173.27 | 19,800 |
| 10:54 AM | $173.29 | Up $0.00 | $173.30 | $173.25 | 4,600 |
| 10:53 AM | $173.29 | Up $0.15 | $173.35 | $173.12 | 15,600 |
| 10:52 AM | $173.14 | Down $ -0.05 | $173.19 | $173.12 | 5,900 |
| 10:51 AM | $173.19 | Down $ -0.01 | $173.22 | $173.15 | 4,100 |
| 10:50 AM | $173.20 | Up $0.02 | $173.22 | $173.12 | 10,500 |
| 10:49 AM | $173.18 | Up $0.01 | $173.25 | $173.16 | 7,300 |
| 10:48 AM | $173.17 | Up $0.11 | $173.17 | $173.10 | 12,600 |
| 10:47 AM | $173.06 | Up $0.13 | $173.08 | $172.91 | 7,600 |
| 10:46 AM | $172.93 | Down $ -0.03 | $172.94 | $172.82 | 9,200 |
| 10:45 AM | $172.96 | Down $ -0.01 | $173.00 | $172.93 | 5,500 |
| 10:44 AM | $172.97 | Down $ -0.02 | $173.02 | $172.97 | 7,800 |
| 10:43 AM | $172.99 | Up $0.03 | $173.01 | $172.95 | 4,600 |
| 10:42 AM | $172.96 | Up $0.04 | $173.00 | $172.93 | 4,600 |
| 10:41 AM | $172.92 | Down $ -0.03 | $172.94 | $172.90 | 1,500 |
| 10:40 AM | $172.95 | Down $ -0.10 | $173.05 | $172.90 | 9,100 |
| 10:39 AM | $173.05 | Up $0.07 | $173.06 | $172.97 | 7,300 |
| 10:38 AM | $172.98 | Up $0.02 | $172.98 | $172.95 | 2,900 |
| 10:37 AM | $172.96 | Up $0.09 | $172.96 | $172.87 | 1,500 |
| 10:36 AM | $172.87 | Up $0.09 | $172.87 | $172.77 | 9,500 |
| 10:35 AM | $172.78 | Down $ -0.02 | $172.87 | $172.73 | 6,100 |
| 10:34 AM | $172.80 | Up $0.01 | $172.84 | $172.80 | 4,000 |
| 10:33 AM | $172.79 | Down $ -0.02 | $172.81 | $172.77 | 4,400 |
| 10:32 AM | $172.81 | Down $ -0.05 | $172.87 | $172.81 | 3,000 |
| 10:31 AM | $172.86 | Down $ -0.02 | $172.88 | $172.77 | 8,500 |
| 10:30 AM | $172.88 | Up $0.13 | $172.90 | $172.73 | 4,800 |
| 10:29 AM | $172.75 | Down $ -0.01 | $172.76 | $172.68 | 3,300 |
| 10:28 AM | $172.76 | Down $ -0.01 | $172.79 | $172.74 | 5,800 |
| 10:27 AM | $172.77 | Down $ -0.19 | $172.97 | $172.74 | 10,500 |
| 10:26 AM | $172.96 | Down $ -0.07 | $173.03 | $172.94 | 8,000 |
| 10:25 AM | $173.03 | Up $0.15 | $173.03 | $172.88 | 7,400 |
| 10:24 AM | $172.88 | Up $0.03 | $172.91 | $172.87 | 3,500 |
| 10:23 AM | $172.85 | Down $ -0.19 | $173.04 | $172.84 | 14,300 |
| 10:22 AM | $173.04 | Down $ -0.07 | $173.08 | $173.04 | 4,100 |
| 10:21 AM | $173.11 | Down $ -0.03 | $173.18 | $173.10 | 7,700 |
| 10:20 AM | $173.14 | Down $ -0.13 | $173.30 | $173.12 | 8,300 |
| 10:19 AM | $173.27 | Up $0.10 | $173.27 | $173.17 | 5,800 |
| 10:18 AM | $173.17 | Down $ -0.02 | $173.20 | $173.17 | 9,200 |
| 10:17 AM | $173.19 | Up $0.06 | $173.25 | $173.13 | 6,800 |
| 10:16 AM | $173.13 | Down $ -0.09 | $173.24 | $173.06 | 8,100 |
| 10:15 AM | $173.22 | Up $0.04 | $173.22 | $173.14 | 2,800 |
| 10:14 AM | $173.18 | Down $ -0.12 | $173.28 | $173.17 | 11,800 |
| 10:13 AM | $173.30 | Up $0.03 | $173.31 | $173.27 | 7,200 |
| 10:12 AM | $173.27 | Up $0.22 | $173.27 | $173.06 | 11,500 |
| 10:11 AM | $173.05 | Up $0.07 | $173.07 | $173.01 | 15,700 |
| 10:10 AM | $172.98 | Up $0.00 | $173.03 | $172.97 | 7,700 |
| 10:09 AM | $172.98 | Up $0.07 | $172.99 | $172.89 | 6,000 |
| 10:08 AM | $172.90 | Down $ -0.15 | $173.07 | $172.89 | 17,000 |
| 10:07 AM | $173.05 | Up $0.02 | $173.05 | $173.01 | 7,100 |
| 10:06 AM | $173.03 | Up $0.01 | $173.05 | $172.96 | 8,600 |
| 10:05 AM | $173.02 | Up $0.04 | $173.04 | $172.96 | 7,800 |
| 10:04 AM | $172.98 | Up $0.08 | $173.01 | $172.88 | 8,100 |
| 10:03 AM | $172.90 | Up $0.00 | $172.96 | $172.86 | 10,600 |
| 10:02 AM | $172.90 | Up $0.02 | $172.95 | $172.87 | 14,300 |
| 10:01 AM | $172.88 | Up $0.11 | $172.88 | $172.74 | 3,900 |
| 10:00 AM | $172.77 | Up $0.21 | $172.77 | $172.57 | 11,200 |
| 09:59 AM | $172.56 | Down $ -0.08 | $172.64 | $172.56 | 8,700 |
| 09:58 AM | $172.64 | Down $ -0.02 | $172.70 | $172.64 | 8,700 |
| 09:57 AM | $172.66 | Up $0.01 | $172.68 | $172.63 | 5,100 |
| 09:56 AM | $172.65 | Up $0.06 | $172.65 | $172.56 | 3,600 |
| 09:55 AM | $172.59 | Down $ -0.09 | $172.68 | $172.59 | 9,600 |
| 09:54 AM | $172.68 | Up $0.07 | $172.70 | $172.59 | 7,600 |
| 09:53 AM | $172.61 | Up $0.09 | $172.61 | $172.52 | 9,500 |
| 09:52 AM | $172.52 | Down $ -0.06 | $172.59 | $172.52 | 7,600 |
| 09:51 AM | $172.58 | Up $0.08 | $172.64 | $172.47 | 11,000 |
| 09:50 AM | $172.50 | Down $ -0.18 | $172.66 | $172.45 | 14,300 |
| 09:49 AM | $172.68 | Down $ -0.13 | $172.83 | $172.66 | 15,200 |
| 09:48 AM | $172.80 | Down $ -0.07 | $173.04 | $172.80 | 21,900 |
| 09:47 AM | $172.87 | Up $0.17 | $172.87 | $172.70 | 14,100 |
| 09:46 AM | $172.70 | Down $ -0.08 | $172.80 | $172.67 | 18,700 |
| 09:45 AM | $172.78 | Up $0.30 | $172.78 | $172.43 | 25,000 |
| 09:44 AM | $172.48 | Up $0.10 | $172.49 | $172.37 | 5,900 |
| 09:43 AM | $172.38 | Up $0.14 | $172.40 | $172.24 | 11,200 |
| 09:42 AM | $172.24 | Up $0.11 | $172.27 | $172.14 | 9,400 |
| 09:41 AM | $172.13 | Down $ -0.17 | $172.30 | $172.01 | 12,400 |
| 09:40 AM | $172.30 | Up $0.10 | $172.34 | $172.15 | 6,300 |
| 09:39 AM | $172.20 | Down $ -0.10 | $172.35 | $172.12 | 23,400 |
| 09:38 AM | $172.30 | Up $0.04 | $172.35 | $172.21 | 15,200 |
| 09:37 AM | $172.26 | Up $0.11 | $172.31 | $172.14 | 10,400 |
| 09:36 AM | $172.15 | Up $0.30 | $172.19 | $171.84 | 13,000 |
| 09:35 AM | $171.85 | Down $ -0.10 | $172.27 | $171.85 | 28,600 |
| 09:34 AM | $171.95 | Down $ -0.22 | $172.29 | $171.74 | 25,700 |
| 09:33 AM | $172.17 | Up $0.17 | $172.39 | $172.00 | 21,900 |
| 09:32 AM | $172.00 | Down $ -0.17 | $172.24 | $172.00 | 16,400 |
| 09:31 AM | $172.17 | Up $0.06 | $172.19 | $171.29 | 49,900 |
| 09:30 AM | $172.11 | Down $ -0.29 | $172.31 | $172.00 | 75,000 |
| Previous close | $172.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 22-05-2025 | $175.41 | $175.05 | $176.11 | $174.98 | 4,906,100 |
| 21-05-2025 | $174.36 | $174.62 | $175.14 | $173.90 | 3,248,500 |
| 20-05-2025 | $175.82 | $177.08 | $177.10 | $175.81 | 2,742,400 |
| 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 |
Graphs are not available, please refer to the detailed table