Quotes and Market Data
Find a quote
ROYAL BANK OF CANADA
177.48 Down -0.31 (-0.17 %)
Delayed : 2025/08/01 17:40:00
- Previous close $177.79
- Opening $176.25
- Price Ask $177.40
- Price Bid $177.40
- Size Bid 5
- Size Ask 1
- Today High $177.79
- Today Low $175.50
- 52 Weeks High $183.11
- 52 Weeks Low $145.58
- Volume 3,301,038
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $177.48 | Up $0.01 | $177.48 | $177.48 | 1,142,000 |
| 03:59 PM | $177.47 | Down $ -0.06 | $177.58 | $177.46 | 81,700 |
| 03:58 PM | $177.54 | Down $ -0.10 | $177.64 | $177.52 | 61,300 |
| 03:57 PM | $177.64 | Down $ -0.04 | $177.70 | $177.61 | 35,200 |
| 03:56 PM | $177.68 | Up $0.03 | $177.69 | $177.59 | 28,600 |
| 03:55 PM | $177.65 | Up $0.10 | $177.65 | $177.50 | 25,600 |
| 03:54 PM | $177.55 | Up $0.06 | $177.60 | $177.47 | 25,500 |
| 03:53 PM | $177.48 | Down $ -0.04 | $177.54 | $177.45 | 20,700 |
| 03:52 PM | $177.52 | Down $ -0.03 | $177.56 | $177.49 | 23,800 |
| 03:51 PM | $177.55 | Down $ -0.08 | $177.64 | $177.49 | 24,700 |
| 03:50 PM | $177.63 | Up $0.14 | $177.79 | $177.49 | 39,300 |
| 03:49 PM | $177.49 | Up $0.01 | $177.52 | $177.46 | 5,400 |
| 03:48 PM | $177.48 | Up $0.05 | $177.54 | $177.46 | 7,900 |
| 03:47 PM | $177.43 | Up $0.05 | $177.48 | $177.38 | 10,000 |
| 03:46 PM | $177.38 | Down $0.00 | $177.40 | $177.33 | 6,000 |
| 03:45 PM | $177.39 | Up $0.05 | $177.39 | $177.25 | 8,700 |
| 03:44 PM | $177.33 | Up $0.01 | $177.34 | $177.31 | 1,400 |
| 03:43 PM | $177.32 | Up $0.03 | $177.34 | $177.29 | 4,700 |
| 03:42 PM | $177.29 | Up $0.03 | $177.29 | $177.21 | 6,400 |
| 03:41 PM | $177.25 | Up $0.03 | $177.26 | $177.22 | 3,400 |
| 03:40 PM | $177.23 | Down $ -0.03 | $177.29 | $177.12 | 11,600 |
| 03:39 PM | $177.26 | Down $ -0.06 | $177.33 | $177.26 | 5,300 |
| 03:38 PM | $177.32 | Up $0.02 | $177.34 | $177.31 | 2,900 |
| 03:37 PM | $177.30 | Down $ -0.07 | $177.40 | $177.29 | 6,800 |
| 03:36 PM | $177.37 | Up $0.07 | $177.37 | $177.31 | 4,200 |
| 03:35 PM | $177.30 | Down $ -0.02 | $177.35 | $177.30 | 3,200 |
| 03:34 PM | $177.32 | Up $0.03 | $177.32 | $177.29 | 2,300 |
| 03:33 PM | $177.29 | Up $0.15 | $177.29 | $177.14 | 2,800 |
| 03:32 PM | $177.14 | Up $0.01 | $177.16 | $177.11 | 1,600 |
| 03:31 PM | $177.13 | Down $ -0.06 | $177.22 | $177.13 | 2,900 |
| 03:30 PM | $177.19 | Down $ -0.18 | $177.37 | $177.14 | 18,600 |
| 03:29 PM | $177.37 | Up $0.00 | $177.38 | $177.36 | 1,400 |
| 03:28 PM | $177.37 | Down $ -0.05 | $177.45 | $177.35 | 4,100 |
| 03:27 PM | $177.42 | Up $0.04 | $177.42 | $177.39 | 4,400 |
| 03:26 PM | $177.38 | Up $0.02 | $177.40 | $177.35 | 3,200 |
| 03:25 PM | $177.36 | Down $ -0.08 | $177.45 | $177.32 | 9,200 |
| 03:24 PM | $177.44 | Up $0.04 | $177.44 | $177.38 | 2,800 |
| 03:23 PM | $177.40 | Up $0.06 | $177.42 | $177.37 | 2,400 |
| 03:22 PM | $177.34 | Up $0.08 | $177.34 | $177.27 | 5,500 |
| 03:21 PM | $177.26 | Down $ -0.06 | $177.31 | $177.26 | 4,500 |
| 03:20 PM | $177.32 | Down $ -0.10 | $177.42 | $177.32 | 1,500 |
| 03:19 PM | $177.42 | Up $0.01 | $177.42 | $177.38 | 2,000 |
| 03:18 PM | $177.41 | Up $0.01 | $177.42 | $177.39 | 4,700 |
| 03:17 PM | $177.40 | Up $0.00 | $177.41 | $177.37 | 2,900 |
| 03:16 PM | $177.40 | Up $0.07 | $177.41 | $177.33 | 3,600 |
| 03:15 PM | $177.33 | Up $0.03 | $177.34 | $177.31 | 1,500 |
| 03:14 PM | $177.30 | Up $0.02 | $177.30 | $177.27 | 1,400 |
| 03:13 PM | $177.28 | Up $0.01 | $177.28 | $177.25 | 1,400 |
| 03:12 PM | $177.27 | Up $0.02 | $177.28 | $177.23 | 1,900 |
| 03:11 PM | $177.25 | Down $ -0.05 | $177.30 | $177.24 | 2,200 |
| 03:10 PM | $177.30 | Up $0.03 | $177.30 | $177.25 | 2,800 |
| 03:09 PM | $177.27 | Down $ -0.01 | $177.27 | $177.23 | 3,500 |
| 03:08 PM | $177.28 | Down $ -0.01 | $177.30 | $177.28 | 700 |
| 03:07 PM | $177.29 | Up $0.05 | $177.32 | $177.24 | 3,400 |
| 03:06 PM | $177.24 | Up $0.03 | $177.24 | $177.20 | 800 |
| 03:05 PM | $177.21 | Up $0.08 | $177.24 | $177.14 | 1,900 |
| 03:04 PM | $177.13 | Up $0.04 | $177.13 | $177.08 | 1,500 |
| 03:03 PM | $177.09 | Down $ -0.05 | $177.13 | $177.06 | 1,500 |
| 03:02 PM | $177.14 | Up $0.05 | $177.14 | $177.11 | 900 |
| 03:01 PM | $177.09 | Down $ -0.01 | $177.14 | $177.08 | 1,400 |
| 03:00 PM | $177.10 | Down $ -0.05 | $177.20 | $177.10 | 2,500 |
| 02:59 PM | $177.15 | Down $ -0.09 | $177.23 | $177.14 | 1,800 |
| 02:58 PM | $177.24 | Up $0.10 | $177.24 | $177.17 | 1,300 |
| 02:57 PM | $177.14 | Up $0.02 | $177.14 | $177.08 | 1,000 |
| 02:56 PM | $177.12 | Up $0.03 | $177.13 | $177.07 | 3,300 |
| 02:55 PM | $177.09 | Down $ -0.05 | $177.19 | $177.08 | 3,800 |
| 02:54 PM | $177.14 | Down $ -0.07 | $177.23 | $177.14 | 1,900 |
| 02:53 PM | $177.21 | Down $ -0.03 | $177.23 | $177.18 | 2,900 |
| 02:52 PM | $177.24 | Down $ -0.04 | $177.28 | $177.24 | 2,200 |
| 02:51 PM | $177.28 | Up $0.01 | $177.30 | $177.26 | 4,800 |
| 02:50 PM | $177.27 | Down $ -0.05 | $177.31 | $177.26 | 1,000 |
| 02:49 PM | $177.32 | Up $0.02 | $177.32 | $177.28 | 1,100 |
| 02:48 PM | $177.30 | Down $ -0.05 | $177.38 | $177.30 | 1,800 |
| 02:47 PM | $177.35 | Down $ -0.05 | $177.40 | $177.35 | 1,000 |
| 02:46 PM | $177.40 | Down $ -0.01 | $177.42 | $177.39 | 2,200 |
| 02:45 PM | $177.41 | Down $ -0.02 | $177.45 | $177.41 | 2,500 |
| 02:44 PM | $177.43 | Up $0.03 | $177.43 | $177.39 | 1,300 |
| 02:43 PM | $177.40 | Up $0.05 | $177.40 | $177.34 | 2,000 |
| 02:42 PM | $177.35 | Up $0.00 | $177.36 | $177.34 | 2,200 |
| 02:41 PM | $177.35 | Up $0.03 | $177.37 | $177.32 | 1,300 |
| 02:40 PM | $177.32 | Down $ -0.04 | $177.37 | $177.27 | 4,400 |
| 02:39 PM | $177.36 | Up $0.08 | $177.36 | $177.27 | 1,900 |
| 02:38 PM | $177.28 | Down $ -0.02 | $177.30 | $177.25 | 2,700 |
| 02:37 PM | $177.30 | Up $0.03 | $177.30 | $177.26 | 2,000 |
| 02:36 PM | $177.27 | Up $0.03 | $177.27 | $177.21 | 4,300 |
| 02:35 PM | $177.24 | Up $0.03 | $177.24 | $177.18 | 1,500 |
| 02:34 PM | $177.21 | Up $0.01 | $177.23 | $177.20 | 1,200 |
| 02:33 PM | $177.20 | Down $ -0.03 | $177.23 | $177.20 | 1,400 |
| 02:32 PM | $177.23 | Up $0.04 | $177.23 | $177.21 | 700 |
| 02:31 PM | $177.19 | Up $0.02 | $177.19 | $177.14 | 1,400 |
| 02:30 PM | $177.17 | Up $0.04 | $177.18 | $177.09 | 1,600 |
| 02:29 PM | $177.13 | Down $ -0.04 | $177.19 | $177.13 | 2,200 |
| 02:28 PM | $177.17 | Down $ -0.03 | $177.21 | $177.17 | 2,700 |
| 02:27 PM | $177.20 | Up $0.05 | $177.20 | $177.13 | 1,800 |
| 02:26 PM | $177.15 | Up $0.09 | $177.16 | $177.08 | 3,600 |
| 02:25 PM | $177.06 | Down $ -0.02 | $177.08 | $177.04 | 800 |
| 02:24 PM | $177.08 | Up $0.04 | $177.14 | $177.08 | 4,200 |
| 02:23 PM | $177.04 | Up $0.01 | $177.04 | $177.00 | 1,600 |
| 02:22 PM | $177.03 | Up $0.09 | $177.03 | $176.95 | 2,600 |
| 02:21 PM | $176.94 | Down $ -0.02 | $176.94 | $176.90 | 1,700 |
| 02:20 PM | $176.96 | Up $0.07 | $176.96 | $176.90 | 1,500 |
| 02:19 PM | $176.89 | Up $0.02 | $176.90 | $176.88 | 900 |
| 02:18 PM | $176.87 | Up $0.04 | $176.87 | $176.83 | 900 |
| 02:17 PM | $176.83 | Down $ -0.05 | $176.88 | $176.82 | 1,700 |
| 02:16 PM | $176.88 | Up $0.04 | $176.88 | $176.84 | 600 |
| 02:15 PM | $176.84 | Up $0.01 | $176.85 | $176.83 | 800 |
| 02:14 PM | $176.83 | Up $0.02 | $176.85 | $176.81 | 1,300 |
| 02:13 PM | $176.81 | Up $0.02 | $176.83 | $176.78 | 2,000 |
| 02:12 PM | $176.79 | Down $ -0.01 | $176.83 | $176.77 | 2,800 |
| 02:11 PM | $176.80 | Up $0.04 | $176.80 | $176.75 | 800 |
| 02:10 PM | $176.76 | Up $0.01 | $176.78 | $176.73 | 2,600 |
| 02:09 PM | $176.75 | Down $ -0.05 | $176.85 | $176.62 | 7,700 |
| 02:08 PM | $176.80 | Up $0.03 | $176.80 | $176.78 | 1,400 |
| 02:07 PM | $176.78 | Down $ -0.03 | $176.83 | $176.78 | 1,200 |
| 02:06 PM | $176.81 | Up $0.07 | $176.81 | $176.75 | 2,600 |
| 02:05 PM | $176.74 | Up $0.02 | $176.79 | $176.72 | 4,800 |
| 02:04 PM | $176.72 | Down $ -0.03 | $176.77 | $176.72 | 1,500 |
| 02:03 PM | $176.75 | Up $0.00 | $176.76 | $176.69 | 2,400 |
| 02:02 PM | $176.75 | Down $ -0.02 | $176.80 | $176.72 | 1,800 |
| 02:01 PM | $176.77 | Up $0.00 | $176.77 | $176.70 | 4,800 |
| 02:00 PM | $176.77 | Down $ -0.04 | $176.82 | $176.76 | 1,900 |
| 01:59 PM | $176.81 | Up $0.06 | $176.81 | $176.76 | 3,000 |
| 01:58 PM | $176.75 | Up $0.00 | $176.76 | $176.75 | 900 |
| 01:57 PM | $176.75 | Down $ -0.06 | $176.80 | $176.74 | 1,400 |
| 01:56 PM | $176.80 | Down $ -0.01 | $176.80 | $176.77 | 1,800 |
| 01:55 PM | $176.81 | Down $ -0.13 | $176.93 | $176.80 | 4,300 |
| 01:54 PM | $176.94 | Down $ -0.01 | $176.99 | $176.92 | 2,600 |
| 01:53 PM | $176.95 | Down $ -0.01 | $176.98 | $176.93 | 2,400 |
| 01:52 PM | $176.96 | Down $ -0.01 | $176.98 | $176.96 | 1,700 |
| 01:51 PM | $176.97 | Down $ -0.06 | $177.03 | $176.97 | 2,100 |
| 01:50 PM | $177.03 | Up $0.09 | $177.03 | $176.91 | 3,200 |
| 01:49 PM | $176.94 | Up $0.06 | $176.94 | $176.88 | 3,200 |
| 01:48 PM | $176.88 | Up $0.02 | $176.91 | $176.84 | 6,100 |
| 01:47 PM | $176.86 | Down $ -0.03 | $176.90 | $176.86 | 2,400 |
| 01:46 PM | $176.89 | Down $ -0.02 | $176.94 | $176.88 | 1,900 |
| 01:45 PM | $176.91 | Up $0.03 | $176.94 | $176.87 | 1,800 |
| 01:44 PM | $176.88 | Down $ -0.04 | $176.90 | $176.88 | 900 |
| 01:43 PM | $176.92 | Down $ -0.05 | $176.95 | $176.92 | 900 |
| 01:42 PM | $176.97 | Up $0.07 | $176.98 | $176.91 | 1,900 |
| 01:41 PM | $176.90 | Down $ -0.03 | $176.94 | $176.89 | 2,200 |
| 01:40 PM | $176.93 | Up $0.07 | $176.97 | $176.85 | 6,200 |
| 01:39 PM | $176.86 | Down $ -0.01 | $176.91 | $176.85 | 3,800 |
| 01:38 PM | $176.87 | Up $0.00 | $176.93 | $176.85 | 5,300 |
| 01:37 PM | $176.87 | Up $0.01 | $176.89 | $176.86 | 3,300 |
| 01:36 PM | $176.86 | Up $0.02 | $176.86 | $176.78 | 5,400 |
| 01:35 PM | $176.84 | Up $0.03 | $176.86 | $176.80 | 3,600 |
| 01:34 PM | $176.81 | Down $ -0.08 | $176.90 | $176.81 | 1,400 |
| 01:33 PM | $176.89 | Up $0.05 | $176.90 | $176.83 | 1,100 |
| 01:32 PM | $176.84 | Down $ -0.04 | $176.91 | $176.84 | 2,300 |
| 01:31 PM | $176.88 | Down $ -0.09 | $176.95 | $176.86 | 2,000 |
| 01:30 PM | $176.97 | Up $0.17 | $176.97 | $176.80 | 2,600 |
| 01:29 PM | $176.80 | Down $ -0.01 | $176.83 | $176.79 | 1,900 |
| 01:28 PM | $176.81 | Up $0.10 | $176.81 | $176.71 | 4,000 |
| 01:27 PM | $176.71 | Down $ -0.11 | $176.80 | $176.71 | 1,400 |
| 01:26 PM | $176.82 | Up $0.02 | $176.84 | $176.81 | 2,200 |
| 01:25 PM | $176.80 | Up $0.03 | $176.80 | $176.74 | 3,200 |
| 01:24 PM | $176.77 | Down $ -0.02 | $176.80 | $176.77 | 500 |
| 01:23 PM | $176.79 | Down $ -0.02 | $176.80 | $176.76 | 2,000 |
| 01:22 PM | $176.81 | Up $0.09 | $176.83 | $176.73 | 3,300 |
| 01:21 PM | $176.72 | Up $0.08 | $176.72 | $176.65 | 1,500 |
| 01:20 PM | $176.64 | Up $0.04 | $176.64 | $176.53 | 3,400 |
| 01:19 PM | $176.60 | Down $ -0.03 | $176.64 | $176.59 | 1,800 |
| 01:18 PM | $176.63 | Up $0.05 | $176.63 | $176.53 | 2,900 |
| 01:17 PM | $176.58 | Down $ -0.04 | $176.65 | $176.58 | 2,200 |
| 01:16 PM | $176.62 | Up $0.03 | $176.63 | $176.57 | 1,000 |
| 01:15 PM | $176.59 | Up $0.00 | $176.63 | $176.59 | 1,300 |
| 01:14 PM | $176.59 | Down $ -0.07 | $176.67 | $176.59 | 800 |
| 01:13 PM | $176.66 | Up $0.02 | $176.66 | $176.57 | 1,300 |
| 01:12 PM | $176.64 | Down $ -0.07 | $176.76 | $176.64 | 3,600 |
| 01:11 PM | $176.71 | Down $ -0.13 | $176.82 | $176.71 | 5,200 |
| 01:10 PM | $176.84 | Up $0.08 | $176.84 | $176.77 | 800 |
| 01:09 PM | $176.76 | Down $ -0.03 | $176.80 | $176.76 | 4,000 |
| 01:08 PM | $176.79 | Up $0.04 | $176.79 | $176.75 | 600 |
| 01:07 PM | $176.75 | Up $0.03 | $176.75 | $176.68 | 1,800 |
| 01:06 PM | $176.72 | Up $0.04 | $176.74 | $176.66 | 2,700 |
| 01:05 PM | $176.68 | Down $ -0.04 | $176.72 | $176.63 | 2,100 |
| 01:04 PM | $176.72 | Down $ -0.02 | $176.76 | $176.67 | 2,700 |
| 01:03 PM | $176.74 | Down $ -0.03 | $176.77 | $176.67 | 3,700 |
| 01:02 PM | $176.78 | Up $0.03 | $176.78 | $176.69 | 4,500 |
| 01:01 PM | $176.75 | Down $ -0.03 | $176.82 | $176.73 | 3,600 |
| 01:00 PM | $176.78 | Down $ -0.06 | $176.86 | $176.78 | 3,100 |
| 12:59 PM | $176.84 | Down $ -0.01 | $176.84 | $176.81 | 1,100 |
| 12:58 PM | $176.85 | Up $0.01 | $176.85 | $176.82 | 1,500 |
| 12:57 PM | $176.84 | Up $0.00 | $176.86 | $176.79 | 6,300 |
| 12:56 PM | $176.84 | Down $ -0.07 | $176.91 | $176.83 | 3,400 |
| 12:55 PM | $176.91 | Down $ -0.06 | $177.01 | $176.87 | 4,300 |
| 12:54 PM | $176.97 | Down $ -0.02 | $176.97 | $176.93 | 2,200 |
| 12:53 PM | $176.99 | Down $ -0.04 | $177.07 | $176.97 | 3,400 |
| 12:52 PM | $177.03 | Up $0.01 | $177.03 | $176.99 | 3,000 |
| 12:51 PM | $177.02 | Up $0.04 | $177.03 | $176.99 | 3,800 |
| 12:50 PM | $176.98 | Down $ -0.10 | $177.09 | $176.96 | 5,000 |
| 12:49 PM | $177.08 | Down $ -0.02 | $177.13 | $177.08 | 2,800 |
| 12:48 PM | $177.10 | Up $0.06 | $177.10 | $177.04 | 2,300 |
| 12:47 PM | $177.04 | Down $ -0.05 | $177.11 | $177.04 | 3,500 |
| 12:46 PM | $177.09 | Up $0.00 | $177.13 | $177.09 | 2,400 |
| 12:45 PM | $177.09 | Up $0.07 | $177.09 | $176.98 | 5,800 |
| 12:44 PM | $177.02 | Up $0.02 | $177.03 | $176.97 | 2,800 |
| 12:43 PM | $177.00 | Up $0.02 | $177.01 | $176.97 | 1,300 |
| 12:42 PM | $176.98 | Down $ -0.07 | $177.08 | $176.95 | 5,700 |
| 12:41 PM | $177.05 | Up $0.05 | $177.07 | $177.00 | 4,300 |
| 12:40 PM | $177.00 | Down $ -0.08 | $177.09 | $177.00 | 9,600 |
| 12:39 PM | $177.08 | Down $ -0.03 | $177.14 | $177.03 | 8,700 |
| 12:38 PM | $177.11 | Down $ -0.01 | $177.13 | $177.10 | 5,200 |
| 12:37 PM | $177.12 | Down $ -0.07 | $177.19 | $177.10 | 4,500 |
| 12:36 PM | $177.19 | Up $0.05 | $177.19 | $177.13 | 3,200 |
| 12:35 PM | $177.14 | Down $ -0.07 | $177.23 | $177.14 | 1,500 |
| 12:34 PM | $177.21 | Up $0.04 | $177.21 | $177.15 | 3,600 |
| 12:33 PM | $177.17 | Up $0.12 | $177.17 | $177.07 | 1,400 |
| 12:32 PM | $177.05 | Down $ -0.05 | $177.10 | $177.05 | 1,700 |
| 12:31 PM | $177.10 | Up $0.04 | $177.12 | $177.06 | 2,600 |
| 12:30 PM | $177.06 | Down $ -0.02 | $177.10 | $177.04 | 3,700 |
| 12:29 PM | $177.08 | Down $ -0.04 | $177.13 | $177.07 | 1,800 |
| 12:28 PM | $177.12 | Up $0.04 | $177.13 | $177.07 | 6,600 |
| 12:27 PM | $177.08 | Up $0.00 | $177.08 | $177.01 | 3,400 |
| 12:26 PM | $177.08 | Up $0.08 | $177.09 | $177.01 | 2,800 |
| 12:25 PM | $177.00 | Up $0.06 | $177.00 | $176.93 | 2,800 |
| 12:24 PM | $176.94 | Down $ -0.07 | $177.03 | $176.94 | 3,200 |
| 12:23 PM | $177.01 | Down $ -0.08 | $177.10 | $177.01 | 2,100 |
| 12:22 PM | $177.09 | Up $0.12 | $177.10 | $176.99 | 3,900 |
| 12:21 PM | $176.97 | Down $ -0.01 | $176.99 | $176.91 | 3,700 |
| 12:20 PM | $176.98 | Up $0.05 | $176.99 | $176.91 | 3,500 |
| 12:19 PM | $176.93 | Up $0.01 | $176.95 | $176.89 | 4,400 |
| 12:18 PM | $176.92 | Up $0.00 | $176.95 | $176.92 | 1,900 |
| 12:17 PM | $176.92 | Up $0.04 | $176.92 | $176.82 | 2,900 |
| 12:16 PM | $176.87 | Down $ -0.04 | $176.90 | $176.85 | 2,600 |
| 12:15 PM | $176.92 | Down $ -0.06 | $176.96 | $176.92 | 2,200 |
| 12:14 PM | $176.97 | Up $0.01 | $176.97 | $176.94 | 1,700 |
| 12:13 PM | $176.96 | Up $0.07 | $176.97 | $176.86 | 4,200 |
| 12:12 PM | $176.89 | Down $ -0.06 | $176.96 | $176.89 | 900 |
| 12:11 PM | $176.95 | Up $0.01 | $176.97 | $176.89 | 3,600 |
| 12:10 PM | $176.94 | Down $ -0.06 | $177.01 | $176.94 | 4,800 |
| 12:09 PM | $177.00 | Up $0.09 | $177.01 | $176.91 | 5,200 |
| 12:08 PM | $176.91 | Up $0.01 | $176.91 | $176.90 | 2,000 |
| 12:07 PM | $176.90 | Down $ -0.05 | $176.96 | $176.89 | 4,100 |
| 12:06 PM | $176.95 | Up $0.03 | $176.95 | $176.92 | 600 |
| 12:05 PM | $176.92 | Up $0.00 | $176.95 | $176.91 | 2,800 |
| 12:04 PM | $176.92 | Down $ -0.01 | $176.97 | $176.91 | 2,400 |
| 12:03 PM | $176.93 | Up $0.00 | $176.94 | $176.90 | 2,300 |
| 12:02 PM | $176.93 | Down $ -0.01 | $176.96 | $176.84 | 5,300 |
| 12:01 PM | $176.94 | Down $ -0.01 | $177.01 | $176.94 | 4,300 |
| 12:00 PM | $176.95 | Up $0.02 | $176.98 | $176.92 | 3,700 |
| 11:59 AM | $176.93 | Up $0.06 | $176.93 | $176.86 | 2,400 |
| 11:58 AM | $176.87 | Up $0.00 | $176.89 | $176.87 | 1,900 |
| 11:57 AM | $176.87 | Up $0.01 | $176.90 | $176.86 | 2,300 |
| 11:56 AM | $176.86 | Down $ -0.06 | $176.90 | $176.84 | 4,200 |
| 11:55 AM | $176.92 | Down $ -0.16 | $177.08 | $176.92 | 13,100 |
| 11:54 AM | $177.08 | Down $ -0.05 | $177.16 | $177.08 | 8,700 |
| 11:53 AM | $177.13 | Up $0.05 | $177.16 | $177.09 | 3,500 |
| 11:52 AM | $177.08 | Up $0.07 | $177.10 | $177.02 | 3,200 |
| 11:51 AM | $177.01 | Up $0.05 | $177.03 | $176.98 | 2,800 |
| 11:50 AM | $176.96 | Down $ -0.03 | $177.01 | $176.96 | 2,400 |
| 11:49 AM | $176.99 | Up $0.01 | $176.99 | $176.92 | 4,400 |
| 11:48 AM | $176.98 | Up $0.08 | $176.98 | $176.91 | 800 |
| 11:47 AM | $176.90 | Down $ -0.14 | $177.03 | $176.87 | 7,500 |
| 11:46 AM | $177.04 | Up $0.09 | $177.05 | $176.96 | 8,900 |
| 11:45 AM | $176.95 | Up $0.09 | $176.96 | $176.90 | 7,400 |
| 11:44 AM | $176.86 | Up $0.11 | $176.87 | $176.74 | 3,500 |
| 11:43 AM | $176.75 | Up $0.00 | $176.78 | $176.69 | 7,200 |
| 11:42 AM | $176.75 | Up $0.06 | $176.75 | $176.63 | 5,100 |
| 11:41 AM | $176.69 | Down $ -0.04 | $176.76 | $176.69 | 4,700 |
| 11:40 AM | $176.73 | Up $0.03 | $176.73 | $176.65 | 3,200 |
| 11:39 AM | $176.70 | Up $0.02 | $176.74 | $176.66 | 5,200 |
| 11:38 AM | $176.68 | Up $0.11 | $176.68 | $176.60 | 1,300 |
| 11:37 AM | $176.57 | Up $0.04 | $176.57 | $176.49 | 4,100 |
| 11:36 AM | $176.53 | Up $0.10 | $176.53 | $176.43 | 3,200 |
| 11:35 AM | $176.43 | Down $ -0.06 | $176.51 | $176.43 | 2,900 |
| 11:34 AM | $176.49 | Down $ -0.10 | $176.60 | $176.47 | 5,900 |
| 11:33 AM | $176.59 | Up $0.03 | $176.65 | $176.51 | 4,300 |
| 11:32 AM | $176.56 | Up $0.06 | $176.56 | $176.43 | 5,900 |
| 11:31 AM | $176.50 | Up $0.01 | $176.58 | $176.48 | 4,700 |
| 11:30 AM | $176.49 | Up $0.09 | $176.49 | $176.41 | 5,800 |
| 11:29 AM | $176.40 | Up $0.09 | $176.40 | $176.33 | 2,700 |
| 11:28 AM | $176.31 | Up $0.02 | $176.38 | $176.28 | 3,400 |
| 11:27 AM | $176.29 | Down $ -0.09 | $176.39 | $176.27 | 3,400 |
| 11:26 AM | $176.38 | Up $0.02 | $176.39 | $176.31 | 2,900 |
| 11:25 AM | $176.36 | Down $ -0.08 | $176.44 | $176.34 | 3,500 |
| 11:24 AM | $176.44 | Down $ -0.06 | $176.49 | $176.38 | 5,100 |
| 11:23 AM | $176.50 | Up $0.08 | $176.50 | $176.37 | 2,500 |
| 11:22 AM | $176.42 | Down $ -0.07 | $176.53 | $176.42 | 5,000 |
| 11:21 AM | $176.49 | Down $ -0.04 | $176.60 | $176.47 | 3,700 |
| 11:20 AM | $176.53 | Up $0.07 | $176.55 | $176.44 | 5,300 |
| 11:19 AM | $176.46 | Up $0.06 | $176.47 | $176.34 | 4,000 |
| 11:18 AM | $176.40 | Down $ -0.11 | $176.50 | $176.38 | 3,900 |
| 11:17 AM | $176.51 | Up $0.04 | $176.52 | $176.47 | 2,200 |
| 11:16 AM | $176.47 | Down $ -0.11 | $176.59 | $176.47 | 4,600 |
| 11:15 AM | $176.58 | Up $0.02 | $176.58 | $176.49 | 3,300 |
| 11:14 AM | $176.56 | Down $ -0.04 | $176.60 | $176.53 | 2,400 |
| 11:13 AM | $176.60 | Down $ -0.05 | $176.64 | $176.55 | 5,800 |
| 11:12 AM | $176.65 | Down $ -0.14 | $176.80 | $176.61 | 3,800 |
| 11:11 AM | $176.79 | Up $0.16 | $176.80 | $176.63 | 4,000 |
| 11:10 AM | $176.63 | Down $ -0.13 | $176.74 | $176.58 | 2,400 |
| 11:09 AM | $176.76 | Up $0.00 | $176.82 | $176.74 | 3,500 |
| 11:08 AM | $176.76 | Up $0.03 | $176.76 | $176.70 | 2,500 |
| 11:07 AM | $176.73 | Up $0.05 | $176.76 | $176.70 | 4,800 |
| 11:06 AM | $176.68 | Down $ -0.03 | $176.72 | $176.59 | 3,300 |
| 11:05 AM | $176.71 | Up $0.08 | $176.74 | $176.59 | 3,600 |
| 11:04 AM | $176.63 | Up $0.13 | $176.65 | $176.54 | 4,200 |
| 11:03 AM | $176.50 | Up $0.01 | $176.54 | $176.49 | 1,800 |
| 11:02 AM | $176.49 | Up $0.08 | $176.49 | $176.39 | 2,100 |
| 11:01 AM | $176.41 | Up $0.02 | $176.41 | $176.32 | 6,000 |
| 11:00 AM | $176.39 | Down $ -0.08 | $176.44 | $176.36 | 3,900 |
| 10:59 AM | $176.47 | Up $0.10 | $176.47 | $176.36 | 3,300 |
| 10:58 AM | $176.37 | Down $ -0.03 | $176.47 | $176.32 | 5,300 |
| 10:57 AM | $176.40 | Down $ -0.05 | $176.52 | $176.40 | 2,700 |
| 10:56 AM | $176.45 | Down $ -0.07 | $176.57 | $176.45 | 2,600 |
| 10:55 AM | $176.52 | Up $0.09 | $176.56 | $176.44 | 3,300 |
| 10:54 AM | $176.43 | Up $0.00 | $176.48 | $176.40 | 4,100 |
| 10:53 AM | $176.43 | Down $ -0.07 | $176.48 | $176.32 | 7,000 |
| 10:52 AM | $176.50 | Up $0.13 | $176.52 | $176.38 | 16,100 |
| 10:51 AM | $176.37 | Down $ -0.08 | $176.49 | $176.33 | 12,900 |
| 10:50 AM | $176.45 | Down $ -0.03 | $176.57 | $176.42 | 5,900 |
| 10:49 AM | $176.48 | Down $ -0.04 | $176.58 | $176.48 | 4,100 |
| 10:48 AM | $176.52 | Down $ -0.18 | $176.68 | $176.52 | 14,900 |
| 10:47 AM | $176.70 | Down $ -0.07 | $176.84 | $176.70 | 14,800 |
| 10:46 AM | $176.77 | Down $ -0.04 | $176.85 | $176.71 | 6,100 |
| 10:45 AM | $176.81 | Up $0.29 | $176.89 | $176.56 | 27,800 |
| 10:44 AM | $176.52 | Up $0.09 | $176.52 | $176.32 | 45,200 |
| 10:43 AM | $176.43 | Down $ -0.13 | $176.58 | $176.42 | 17,200 |
| 10:42 AM | $176.56 | Up $0.01 | $176.61 | $176.55 | 7,700 |
| 10:41 AM | $176.55 | Down $ -0.05 | $176.60 | $176.53 | 6,800 |
| 10:40 AM | $176.60 | Up $0.06 | $176.61 | $176.55 | 3,700 |
| 10:39 AM | $176.54 | Down $ -0.06 | $176.59 | $176.51 | 3,900 |
| 10:38 AM | $176.60 | Down $ -0.14 | $176.74 | $176.60 | 3,600 |
| 10:37 AM | $176.74 | Up $0.15 | $176.74 | $176.57 | 1,100 |
| 10:36 AM | $176.59 | Up $0.05 | $176.59 | $176.53 | 3,900 |
| 10:35 AM | $176.54 | Down $ -0.08 | $176.60 | $176.53 | 6,700 |
| 10:34 AM | $176.62 | Down $ -0.07 | $176.72 | $176.43 | 26,600 |
| 10:33 AM | $176.69 | Up $0.10 | $176.69 | $176.59 | 3,600 |
| 10:32 AM | $176.59 | Down $ -0.13 | $176.70 | $176.59 | 6,300 |
| 10:31 AM | $176.72 | Up $0.00 | $176.73 | $176.59 | 4,000 |
| 10:30 AM | $176.72 | Up $0.02 | $176.75 | $176.66 | 4,800 |
| 10:29 AM | $176.70 | Up $0.01 | $176.74 | $176.64 | 3,400 |
| 10:28 AM | $176.69 | Up $0.05 | $176.71 | $176.62 | 4,600 |
| 10:27 AM | $176.64 | Up $0.02 | $176.68 | $176.56 | 4,000 |
| 10:26 AM | $176.62 | Up $0.15 | $176.63 | $176.45 | 3,900 |
| 10:25 AM | $176.47 | Down $ -0.06 | $176.56 | $176.45 | 2,700 |
| 10:24 AM | $176.53 | Down $ -0.01 | $176.53 | $176.44 | 3,800 |
| 10:23 AM | $176.54 | Up $0.23 | $176.54 | $176.27 | 4,600 |
| 10:22 AM | $176.31 | Up $0.06 | $176.35 | $176.25 | 3,100 |
| 10:21 AM | $176.25 | Down $ -0.11 | $176.35 | $176.25 | 2,400 |
| 10:20 AM | $176.36 | Up $0.08 | $176.38 | $176.27 | 6,200 |
| 10:19 AM | $176.28 | Down $ -0.02 | $176.31 | $176.20 | 3,900 |
| 10:18 AM | $176.30 | Down $ -0.02 | $176.36 | $176.28 | 4,700 |
| 10:17 AM | $176.32 | Down $ -0.05 | $176.39 | $176.32 | 4,500 |
| 10:16 AM | $176.37 | Up $0.00 | $176.51 | $176.36 | 5,800 |
| 10:15 AM | $176.37 | Down $ -0.02 | $176.50 | $176.36 | 12,800 |
| 10:14 AM | $176.39 | Up $0.11 | $176.44 | $176.25 | 5,300 |
| 10:13 AM | $176.28 | Down $ -0.07 | $176.43 | $176.28 | 7,200 |
| 10:12 AM | $176.35 | Up $0.32 | $176.38 | $176.03 | 5,500 |
| 10:11 AM | $176.03 | Down $ -0.12 | $176.15 | $176.03 | 4,300 |
| 10:10 AM | $176.15 | Up $0.16 | $176.15 | $175.94 | 7,100 |
| 10:09 AM | $175.99 | Up $0.32 | $175.99 | $175.69 | 5,900 |
| 10:08 AM | $175.67 | Up $0.11 | $175.67 | $175.56 | 13,300 |
| 10:07 AM | $175.56 | Down $ -0.12 | $175.68 | $175.56 | 7,200 |
| 10:06 AM | $175.68 | Up $0.08 | $175.68 | $175.56 | 8,600 |
| 10:05 AM | $175.60 | Down $ -0.02 | $175.71 | $175.59 | 6,100 |
| 10:04 AM | $175.62 | Up $0.03 | $175.69 | $175.50 | 10,800 |
| 10:03 AM | $175.59 | Up $0.03 | $175.62 | $175.51 | 8,300 |
| 10:02 AM | $175.56 | Down $ -0.15 | $175.70 | $175.56 | 6,900 |
| 10:01 AM | $175.71 | Down $ -0.07 | $175.77 | $175.64 | 5,400 |
| 10:00 AM | $175.78 | Down $ -0.18 | $176.02 | $175.75 | 11,700 |
| 09:59 AM | $175.96 | Up $0.06 | $175.98 | $175.88 | 4,700 |
| 09:58 AM | $175.90 | Down $ -0.06 | $175.99 | $175.90 | 4,900 |
| 09:57 AM | $175.96 | Down $ -0.13 | $176.12 | $175.96 | 5,400 |
| 09:56 AM | $176.09 | Up $0.02 | $176.20 | $176.09 | 6,600 |
| 09:55 AM | $176.07 | Up $0.21 | $176.16 | $175.83 | 13,200 |
| 09:54 AM | $175.86 | Up $0.06 | $175.91 | $175.79 | 4,600 |
| 09:53 AM | $175.80 | Up $0.08 | $175.87 | $175.74 | 5,700 |
| 09:52 AM | $175.72 | Down $ -0.21 | $175.91 | $175.69 | 7,400 |
| 09:51 AM | $175.93 | Up $0.07 | $175.96 | $175.85 | 4,500 |
| 09:50 AM | $175.86 | Up $0.18 | $175.87 | $175.70 | 3,000 |
| 09:49 AM | $175.68 | Down $ -0.36 | $176.04 | $175.64 | 19,600 |
| 09:48 AM | $176.04 | Down $ -0.08 | $176.14 | $176.00 | 7,700 |
| 09:47 AM | $176.12 | Up $0.15 | $176.21 | $175.95 | 5,100 |
| 09:46 AM | $175.97 | Down $0.00 | $176.05 | $175.93 | 9,500 |
| 09:45 AM | $175.98 | Down $ -0.03 | $176.04 | $175.94 | 9,100 |
| 09:44 AM | $176.00 | Up $0.10 | $176.01 | $175.90 | 1,300 |
| 09:43 AM | $175.90 | Up $0.09 | $175.90 | $175.77 | 4,800 |
| 09:42 AM | $175.81 | Down $ -0.08 | $175.93 | $175.79 | 11,300 |
| 09:41 AM | $175.89 | Up $0.00 | $175.95 | $175.86 | 5,400 |
| 09:40 AM | $175.89 | Up $0.01 | $175.91 | $175.82 | 4,100 |
| 09:39 AM | $175.88 | Down $ -0.19 | $176.01 | $175.88 | 5,400 |
| 09:38 AM | $176.07 | Up $0.02 | $176.07 | $175.94 | 3,700 |
| 09:37 AM | $176.05 | Up $0.07 | $176.05 | $175.94 | 3,200 |
| 09:36 AM | $175.98 | Up $0.05 | $176.11 | $175.87 | 18,900 |
| 09:35 AM | $175.93 | Up $0.06 | $175.96 | $175.86 | 6,800 |
| 09:34 AM | $175.87 | Up $0.03 | $175.91 | $175.67 | 20,000 |
| 09:33 AM | $175.84 | Down $ -0.16 | $176.00 | $175.71 | 15,400 |
| 09:32 AM | $176.00 | Up $0.26 | $176.00 | $175.55 | 22,200 |
| 09:31 AM | $175.74 | Down $ -0.22 | $175.98 | $175.74 | 12,200 |
| 09:30 AM | $175.96 | Down $ -1.83 | $176.44 | $175.61 | 63,700 |
| Previous close | $177.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01-08-2025 | $177.48 | $176.92 | $177.79 | $176.53 | 2,252,800 |
| 31-07-2025 | $177.79 | $178.12 | $178.43 | $177.48 | 2,792,000 |
| 30-07-2025 | $179.07 | $179.40 | $179.53 | $178.35 | 2,061,500 |
| 29-07-2025 | $178.61 | $178.54 | $178.61 | $177.77 | 5,225,400 |
| 28-07-2025 | $179.19 | $180.20 | $180.31 | $178.98 | 3,437,500 |
| 25-07-2025 | $180.97 | $180.48 | $181.15 | $180.35 | 3,133,600 |
| 24-07-2025 | $180.07 | $180.99 | $181.01 | $180.03 | 3,767,200 |
| 23-07-2025 | $182.42 | $182.28 | $182.62 | $182.03 | 4,137,200 |
| 22-07-2025 | $181.21 | $181.61 | $181.76 | $181.07 | 6,128,100 |
| 21-07-2025 | $182.36 | $182.94 | $182.96 | $182.10 | 2,538,000 |
| 18-07-2025 | $182.14 | $182.06 | $182.33 | $181.91 | 2,703,800 |
| 17-07-2025 | $182.78 | $182.11 | $182.93 | $181.90 | 2,446,100 |
| 16-07-2025 | $180.63 | $179.85 | $180.69 | $179.43 | 3,110,800 |
| 15-07-2025 | $179.35 | $179.49 | $179.56 | $179.06 | 4,404,700 |
| 14-07-2025 | $180.63 | $180.17 | $180.68 | $180.01 | 4,876,300 |
| 11-07-2025 | $180.37 | $180.01 | $180.65 | $179.68 | 1,544,900 |
| 10-07-2025 | $182.33 | $182.90 | $183.11 | $181.87 | 4,552,700 |
| 09-07-2025 | $181.29 | $181.06 | $181.59 | $180.92 | 1,956,100 |
| 08-07-2025 | $180.39 | $180.26 | $180.61 | $179.87 | 4,006,900 |
| 07-07-2025 | $180.12 | $181.34 | $181.35 | $179.90 | 4,324,800 |
| 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 |
Graphs are not available, please refer to the detailed table