Quotes and Market Data
Find a quote
Royal Bank of Canada
145.80 Up 1.19 (0.82 %)
Delayed : 2025/09/09 04:09:54
- Previous close $144.61
- Opening $145.05
- Price Ask $127.50
- Price Bid $127.50
- Size Bid 1
- Size Ask 1
- Today High $145.33
- Today Low $144.17
- 52 Weeks High $147.64
- 52 Weeks Low $106.10
- Volume 1,062,998
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $144.61 | Down $ -0.01 | $144.65 | $144.61 | 50,618 |
| 03:59 PM | $144.62 | Down $ -0.04 | $144.68 | $144.60 | 19,275 |
| 03:58 PM | $144.66 | Down $ -0.03 | $144.69 | $144.65 | 14,257 |
| 03:57 PM | $144.69 | Up $0.00 | $144.70 | $144.64 | 10,807 |
| 03:56 PM | $144.68 | Up $0.00 | $144.70 | $144.64 | 7,011 |
| 03:55 PM | $144.68 | Down $ -0.06 | $144.80 | $144.68 | 18,751 |
| 03:54 PM | $144.74 | Down $ -0.02 | $144.78 | $144.73 | 5,255 |
| 03:53 PM | $144.76 | Down $ -0.07 | $144.82 | $144.76 | 2,756 |
| 03:52 PM | $144.83 | Up $0.08 | $144.83 | $144.74 | 9,480 |
| 03:51 PM | $144.75 | Down $ -0.02 | $144.77 | $144.74 | 3,397 |
| 03:50 PM | $144.77 | Down $ -0.03 | $144.86 | $144.74 | 10,424 |
| 03:49 PM | $144.81 | Up $0.08 | $144.81 | $144.72 | 5,390 |
| 03:48 PM | $144.73 | Up $0.01 | $144.74 | $144.73 | 1,097 |
| 03:47 PM | $144.72 | Up $0.01 | $144.74 | $144.70 | 2,700 |
| 03:46 PM | $144.71 | Up $0.02 | $144.71 | $144.70 | 1,535 |
| 03:45 PM | $144.69 | Up $0.01 | $144.69 | $144.68 | 1,100 |
| 03:44 PM | $144.68 | Down $ -0.01 | $144.68 | $144.68 | 802 |
| 03:43 PM | $144.69 | Up $0.01 | $144.69 | $144.68 | 1,188 |
| 03:42 PM | $144.68 | Up $0.01 | $144.69 | $144.67 | 1,745 |
| 03:41 PM | $144.67 | Up $0.05 | $144.67 | $144.66 | 1,320 |
| 03:40 PM | $144.62 | Up $0.00 | $144.62 | $144.61 | 638 |
| 03:39 PM | $144.61 | Up $0.03 | $144.61 | $144.58 | 1,141 |
| 03:38 PM | $144.58 | Down $ -0.03 | $144.61 | $144.58 | 600 |
| 03:37 PM | $144.61 | Up $0.00 | $144.62 | $144.60 | 2,631 |
| 03:36 PM | $144.61 | Up $0.02 | $144.62 | $144.59 | 3,687 |
| 03:35 PM | $144.59 | Up $0.04 | $144.59 | $144.55 | 1,503 |
| 03:34 PM | $144.55 | Up $0.01 | $144.55 | $144.54 | 1,026 |
| 03:33 PM | $144.54 | Down $ -0.04 | $144.56 | $144.54 | 991 |
| 03:32 PM | $144.58 | Up $0.02 | $144.58 | $144.57 | 500 |
| 03:31 PM | $144.57 | Down $ -0.03 | $144.57 | $144.56 | 703 |
| 03:30 PM | $144.60 | Down $ -0.02 | $144.63 | $144.59 | 1,350 |
| 03:29 PM | $144.62 | Up $0.02 | $144.62 | $144.57 | 500 |
| 03:28 PM | $144.60 | Up $0.02 | $144.60 | $144.58 | 200 |
| 03:27 PM | $144.58 | Down $ -0.05 | $144.63 | $144.58 | 1,125 |
| 03:26 PM | $144.63 | Down $ -0.02 | $144.63 | $144.63 | 100 |
| 03:25 PM | $144.65 | Down $ -0.02 | $144.65 | $144.62 | 360 |
| 03:24 PM | $144.67 | Up $0.01 | $144.68 | $144.66 | 795 |
| 03:23 PM | $144.66 | Down $ -0.03 | $144.66 | $144.66 | 400 |
| 03:22 PM | $144.69 | Down $ -0.02 | $144.69 | $144.68 | 300 |
| 03:21 PM | $144.71 | Up $0.02 | $144.71 | $144.71 | 100 |
| 03:20 PM | $144.69 | Down $ -0.02 | $144.69 | $144.69 | 100 |
| 03:19 PM | $144.71 | Down $ -0.01 | $144.75 | $144.71 | 1,200 |
| 03:18 PM | $144.72 | Down $ -0.02 | $144.76 | $144.72 | 700 |
| 03:16 PM | $144.74 | Up $0.01 | $144.75 | $144.74 | 440 |
| 03:16 PM | $144.74 | Up $0.00 | $144.75 | $144.74 | 0 |
| 03:15 PM | $144.73 | Up $0.02 | $144.73 | $144.72 | 300 |
| 03:14 PM | $144.71 | Up $0.02 | $144.71 | $144.70 | 400 |
| 03:13 PM | $144.69 | Up $0.07 | $144.69 | $144.69 | 300 |
| 03:12 PM | $144.62 | Down $ -0.09 | $144.69 | $144.62 | 1,301 |
| 03:11 PM | $144.71 | Down $ -0.01 | $144.72 | $144.71 | 2,349 |
| 03:10 PM | $144.72 | Down $ -0.01 | $144.73 | $144.72 | 400 |
| 03:09 PM | $144.73 | Down $ -0.02 | $144.73 | $144.73 | 100 |
| 03:08 PM | $144.75 | Down $ -0.01 | $144.76 | $144.75 | 600 |
| 03:07 PM | $144.76 | Down $ -0.05 | $144.78 | $144.76 | 500 |
| 03:05 PM | $144.81 | Up $0.01 | $144.81 | $144.81 | 100 |
| 03:05 PM | $144.81 | Up $0.00 | $144.81 | $144.81 | 0 |
| 03:04 PM | $144.80 | Down $ -0.01 | $144.80 | $144.80 | 175 |
| 03:03 PM | $144.81 | Down $0.00 | $144.81 | $144.81 | 200 |
| 03:02 PM | $144.82 | Down $ -0.02 | $144.83 | $144.82 | 4,387 |
| 03:01 PM | $144.83 | Up $0.02 | $144.83 | $144.83 | 300 |
| 03:00 PM | $144.81 | Up $0.02 | $144.81 | $144.81 | 300 |
| 02:59 PM | $144.79 | Down $ -0.01 | $144.79 | $144.79 | 110 |
| 02:58 PM | $144.80 | Down $ -0.01 | $144.80 | $144.78 | 1,146 |
| 02:57 PM | $144.81 | Up $0.01 | $144.81 | $144.81 | 100 |
| 02:56 PM | $144.80 | Up $0.05 | $144.81 | $144.80 | 1,499 |
| 02:55 PM | $144.75 | Up $0.03 | $144.75 | $144.75 | 100 |
| 02:54 PM | $144.72 | Down $ -0.02 | $144.74 | $144.72 | 300 |
| 02:53 PM | $144.74 | Down $ -0.04 | $144.74 | $144.74 | 403 |
| 02:51 PM | $144.78 | Up $0.00 | $144.83 | $144.78 | 1,743 |
| 02:51 PM | $144.78 | Up $0.00 | $144.83 | $144.78 | 0 |
| 02:50 PM | $144.78 | Up $0.08 | $144.78 | $144.74 | 4,890 |
| 02:48 PM | $144.70 | Up $0.02 | $144.70 | $144.70 | 701 |
| 02:48 PM | $144.70 | Up $0.00 | $144.70 | $144.70 | 0 |
| 02:47 PM | $144.68 | Up $0.00 | $144.70 | $144.68 | 440 |
| 02:46 PM | $144.68 | Up $0.04 | $144.69 | $144.68 | 1,100 |
| 02:45 PM | $144.64 | Up $0.02 | $144.64 | $144.64 | 100 |
| 02:44 PM | $144.62 | Up $0.09 | $144.62 | $144.56 | 800 |
| 02:43 PM | $144.53 | Up $0.03 | $144.53 | $144.53 | 100 |
| 02:42 PM | $144.50 | Up $0.06 | $144.50 | $144.50 | 100 |
| 02:41 PM | $144.44 | Up $0.05 | $144.44 | $144.43 | 300 |
| 02:39 PM | $144.39 | Up $0.01 | $144.39 | $144.39 | 100 |
| 02:39 PM | $144.39 | Up $0.00 | $144.39 | $144.39 | 0 |
| 02:37 PM | $144.38 | Up $0.01 | $144.38 | $144.38 | 100 |
| 02:37 PM | $144.38 | Up $0.00 | $144.38 | $144.38 | 0 |
| 02:35 PM | $144.37 | Up $0.01 | $144.37 | $144.37 | 166 |
| 02:35 PM | $144.37 | Up $0.00 | $144.37 | $144.37 | 0 |
| 02:33 PM | $144.36 | Up $0.01 | $144.36 | $144.36 | 181 |
| 02:33 PM | $144.36 | Up $0.00 | $144.36 | $144.36 | 0 |
| 02:31 PM | $144.35 | Up $0.00 | $144.35 | $144.34 | 1,000 |
| 02:31 PM | $144.35 | Up $0.00 | $144.35 | $144.34 | 0 |
| 02:29 PM | $144.35 | Up $0.02 | $144.35 | $144.35 | 100 |
| 02:29 PM | $144.35 | Up $0.00 | $144.35 | $144.35 | 0 |
| 02:27 PM | $144.33 | Up $0.01 | $144.33 | $144.31 | 1,386 |
| 02:27 PM | $144.33 | Up $0.00 | $144.33 | $144.31 | 0 |
| 02:24 PM | $144.32 | Up $0.02 | $144.32 | $144.30 | 200 |
| 02:24 PM | $144.32 | Up $0.00 | $144.32 | $144.30 | 0 |
| 02:24 PM | $144.32 | Up $0.00 | $144.32 | $144.30 | 0 |
| 02:23 PM | $144.30 | Down $ -0.15 | $144.43 | $144.30 | 2,300 |
| 02:22 PM | $144.45 | Down $ -0.04 | $144.45 | $144.45 | 100 |
| 02:21 PM | $144.49 | Up $0.05 | $144.49 | $144.49 | 200 |
| 02:20 PM | $144.45 | Down $0.00 | $144.45 | $144.45 | 150 |
| 02:18 PM | $144.45 | Up $0.03 | $144.46 | $144.45 | 300 |
| 02:18 PM | $144.45 | Up $0.00 | $144.46 | $144.45 | 0 |
| 02:16 PM | $144.42 | Up $0.04 | $144.42 | $144.42 | 100 |
| 02:16 PM | $144.42 | Up $0.00 | $144.42 | $144.42 | 0 |
| 02:14 PM | $144.38 | Up $0.00 | $144.38 | $144.38 | 415 |
| 02:14 PM | $144.38 | Up $0.00 | $144.38 | $144.38 | 0 |
| 02:13 PM | $144.38 | Up $0.02 | $144.38 | $144.38 | 100 |
| 02:11 PM | $144.36 | Down $ -0.01 | $144.38 | $144.36 | 375 |
| 02:11 PM | $144.36 | Up $0.00 | $144.38 | $144.36 | 0 |
| 02:10 PM | $144.38 | Up $0.03 | $144.38 | $144.38 | 200 |
| 02:09 PM | $144.35 | Up $0.01 | $144.35 | $144.35 | 158 |
| 02:08 PM | $144.34 | Up $0.00 | $144.34 | $144.34 | 339 |
| 02:07 PM | $144.34 | Up $0.02 | $144.34 | $144.34 | 300 |
| 02:06 PM | $144.32 | Up $0.06 | $144.32 | $144.31 | 200 |
| 02:05 PM | $144.26 | Down $ -0.03 | $144.26 | $144.26 | 100 |
| 02:03 PM | $144.30 | Up $0.03 | $144.30 | $144.28 | 500 |
| 02:03 PM | $144.30 | Up $0.00 | $144.30 | $144.28 | 0 |
| 02:02 PM | $144.26 | Up $0.01 | $144.26 | $144.25 | 800 |
| 02:01 PM | $144.25 | Down $ -0.03 | $144.29 | $144.25 | 603 |
| 02:00 PM | $144.28 | Up $0.02 | $144.28 | $144.24 | 600 |
| 01:56 PM | $144.26 | Up $0.01 | $144.26 | $144.26 | 100 |
| 01:56 PM | $144.26 | Up $0.00 | $144.26 | $144.26 | 0 |
| 01:56 PM | $144.26 | Up $0.00 | $144.26 | $144.26 | 0 |
| 01:56 PM | $144.26 | Up $0.00 | $144.26 | $144.26 | 0 |
| 01:55 PM | $144.25 | Down $0.00 | $144.25 | $144.24 | 962 |
| 01:54 PM | $144.26 | Up $0.04 | $144.26 | $144.23 | 400 |
| 01:53 PM | $144.21 | Up $0.02 | $144.21 | $144.18 | 799 |
| 01:52 PM | $144.19 | Up $0.00 | $144.19 | $144.17 | 6,470 |
| 01:51 PM | $144.19 | Down $ -0.04 | $144.22 | $144.19 | 440 |
| 01:50 PM | $144.23 | Up $0.04 | $144.23 | $144.20 | 400 |
| 01:49 PM | $144.19 | Down $ -0.01 | $144.19 | $144.19 | 130 |
| 01:48 PM | $144.20 | Down $ -0.04 | $144.20 | $144.20 | 287 |
| 01:47 PM | $144.24 | Up $0.01 | $144.24 | $144.24 | 250 |
| 01:45 PM | $144.23 | Up $0.02 | $144.23 | $144.22 | 582 |
| 01:45 PM | $144.23 | Up $0.00 | $144.23 | $144.22 | 0 |
| 01:44 PM | $144.21 | Down $ -0.02 | $144.21 | $144.21 | 100 |
| 01:42 PM | $144.23 | Down $ -0.03 | $144.23 | $144.23 | 100 |
| 01:42 PM | $144.23 | Up $0.00 | $144.23 | $144.23 | 0 |
| 01:40 PM | $144.26 | Down $0.00 | $144.26 | $144.26 | 100 |
| 01:40 PM | $144.26 | Up $0.00 | $144.26 | $144.26 | 0 |
| 01:39 PM | $144.27 | Down $ -0.01 | $144.27 | $144.27 | 100 |
| 01:37 PM | $144.27 | Down $ -0.04 | $144.27 | $144.27 | 100 |
| 01:37 PM | $144.27 | Up $0.00 | $144.27 | $144.27 | 0 |
| 01:35 PM | $144.31 | Down $ -0.02 | $144.33 | $144.31 | 925 |
| 01:35 PM | $144.31 | Up $0.00 | $144.33 | $144.31 | 0 |
| 01:34 PM | $144.33 | Down $ -0.06 | $144.33 | $144.33 | 600 |
| 01:33 PM | $144.39 | Up $0.01 | $144.39 | $144.39 | 600 |
| 01:32 PM | $144.38 | Down $ -0.03 | $144.39 | $144.38 | 200 |
| 01:31 PM | $144.41 | Down $ -0.01 | $144.41 | $144.41 | 100 |
| 01:29 PM | $144.42 | Down $ -0.03 | $144.42 | $144.42 | 221 |
| 01:29 PM | $144.42 | Up $0.00 | $144.42 | $144.42 | 0 |
| 01:27 PM | $144.45 | Down $ -0.02 | $144.45 | $144.42 | 355 |
| 01:27 PM | $144.45 | Up $0.00 | $144.45 | $144.42 | 0 |
| 01:23 PM | $144.47 | Up $0.01 | $144.47 | $144.47 | 200 |
| 01:23 PM | $144.47 | Up $0.00 | $144.47 | $144.47 | 0 |
| 01:23 PM | $144.47 | Up $0.00 | $144.47 | $144.47 | 0 |
| 01:23 PM | $144.47 | Up $0.00 | $144.47 | $144.47 | 0 |
| 01:22 PM | $144.46 | Up $0.03 | $144.46 | $144.45 | 300 |
| 01:18 PM | $144.43 | Up $0.00 | $144.43 | $144.43 | 1,700 |
| 01:18 PM | $144.43 | Up $0.00 | $144.43 | $144.43 | 0 |
| 01:18 PM | $144.43 | Up $0.00 | $144.43 | $144.43 | 0 |
| 01:18 PM | $144.43 | Up $0.00 | $144.43 | $144.43 | 0 |
| 01:17 PM | $144.43 | Up $0.01 | $144.43 | $144.43 | 100 |
| 01:15 PM | $144.42 | Up $0.02 | $144.42 | $144.41 | 1,200 |
| 01:15 PM | $144.42 | Up $0.00 | $144.42 | $144.41 | 0 |
| 01:14 PM | $144.40 | Down $0.00 | $144.40 | $144.40 | 200 |
| 01:13 PM | $144.40 | Up $0.01 | $144.40 | $144.40 | 300 |
| 01:07 PM | $144.39 | Down $ -0.04 | $144.39 | $144.39 | 850 |
| 01:07 PM | $144.39 | Up $0.00 | $144.39 | $144.39 | 0 |
| 01:07 PM | $144.39 | Up $0.00 | $144.39 | $144.39 | 0 |
| 01:07 PM | $144.39 | Up $0.00 | $144.39 | $144.39 | 0 |
| 01:07 PM | $144.39 | Up $0.00 | $144.39 | $144.39 | 0 |
| 01:07 PM | $144.39 | Up $0.00 | $144.39 | $144.39 | 0 |
| 01:05 PM | $144.43 | Down $ -0.01 | $144.43 | $144.43 | 100 |
| 01:05 PM | $144.43 | Up $0.00 | $144.43 | $144.43 | 0 |
| 01:04 PM | $144.44 | Down $ -0.02 | $144.44 | $144.44 | 165 |
| 01:02 PM | $144.46 | Up $0.04 | $144.46 | $144.44 | 200 |
| 01:02 PM | $144.46 | Up $0.00 | $144.46 | $144.44 | 0 |
| 01:01 PM | $144.42 | Down $ -0.04 | $144.44 | $144.42 | 200 |
| 01:00 PM | $144.46 | Up $0.02 | $144.46 | $144.46 | 100 |
| 12:59 PM | $144.44 | Up $0.01 | $144.44 | $144.42 | 410 |
| 12:58 PM | $144.43 | Up $0.00 | $144.43 | $144.43 | 100 |
| 12:55 PM | $144.43 | Down $ -0.03 | $144.45 | $144.43 | 200 |
| 12:55 PM | $144.43 | Up $0.00 | $144.45 | $144.43 | 0 |
| 12:55 PM | $144.43 | Up $0.00 | $144.45 | $144.43 | 0 |
| 12:54 PM | $144.46 | Up $0.01 | $144.46 | $144.44 | 200 |
| 12:53 PM | $144.45 | Up $0.03 | $144.45 | $144.45 | 200 |
| 12:52 PM | $144.42 | Down $ -0.02 | $144.44 | $144.42 | 311 |
| 12:51 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 200 |
| 12:48 PM | $144.44 | Up $0.00 | $144.44 | $144.42 | 950 |
| 12:48 PM | $144.44 | Up $0.00 | $144.44 | $144.42 | 0 |
| 12:48 PM | $144.44 | Up $0.00 | $144.44 | $144.42 | 0 |
| 12:42 PM | $144.44 | Up $0.02 | $144.44 | $144.44 | 100 |
| 12:42 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:42 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:42 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:42 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:42 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:41 PM | $144.42 | Down $ -0.02 | $144.42 | $144.38 | 503 |
| 12:39 PM | $144.44 | Down $ -0.05 | $144.44 | $144.44 | 106 |
| 12:39 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:34 PM | $144.49 | Up $0.04 | $144.49 | $144.47 | 400 |
| 12:34 PM | $144.49 | Up $0.00 | $144.49 | $144.47 | 0 |
| 12:34 PM | $144.49 | Up $0.00 | $144.49 | $144.47 | 0 |
| 12:34 PM | $144.49 | Up $0.00 | $144.49 | $144.47 | 0 |
| 12:34 PM | $144.49 | Up $0.00 | $144.49 | $144.47 | 0 |
| 12:32 PM | $144.45 | Up $0.03 | $144.45 | $144.44 | 1,101 |
| 12:32 PM | $144.45 | Up $0.00 | $144.45 | $144.44 | 0 |
| 12:29 PM | $144.42 | Up $0.02 | $144.42 | $144.40 | 400 |
| 12:29 PM | $144.42 | Up $0.00 | $144.42 | $144.40 | 0 |
| 12:29 PM | $144.42 | Up $0.00 | $144.42 | $144.40 | 0 |
| 12:28 PM | $144.40 | Up $0.00 | $144.40 | $144.39 | 200 |
| 12:27 PM | $144.40 | Down $ -0.01 | $144.42 | $144.40 | 239 |
| 12:25 PM | $144.41 | Up $0.04 | $144.41 | $144.39 | 200 |
| 12:25 PM | $144.41 | Up $0.00 | $144.41 | $144.39 | 0 |
| 12:24 PM | $144.37 | Up $0.02 | $144.37 | $144.37 | 400 |
| 12:23 PM | $144.35 | Up $0.01 | $144.35 | $144.35 | 100 |
| 12:22 PM | $144.34 | Down $ -0.01 | $144.34 | $144.34 | 654 |
| 12:21 PM | $144.35 | Down $ -0.05 | $144.36 | $144.34 | 856 |
| 12:18 PM | $144.40 | Down $ -0.02 | $144.40 | $144.40 | 100 |
| 12:18 PM | $144.40 | Up $0.00 | $144.40 | $144.40 | 0 |
| 12:18 PM | $144.40 | Up $0.00 | $144.40 | $144.40 | 0 |
| 12:15 PM | $144.42 | Up $0.01 | $144.42 | $144.39 | 300 |
| 12:15 PM | $144.42 | Up $0.00 | $144.42 | $144.39 | 0 |
| 12:15 PM | $144.42 | Up $0.00 | $144.42 | $144.39 | 0 |
| 12:13 PM | $144.41 | Down $ -0.03 | $144.41 | $144.41 | 100 |
| 12:13 PM | $144.41 | Up $0.00 | $144.41 | $144.41 | 0 |
| 12:12 PM | $144.44 | Up $0.02 | $144.44 | $144.44 | 500 |
| 12:11 PM | $144.42 | Down $ -0.01 | $144.42 | $144.42 | 100 |
| 12:10 PM | $144.43 | Up $0.04 | $144.43 | $144.41 | 1,104 |
| 12:08 PM | $144.39 | Up $0.02 | $144.39 | $144.39 | 300 |
| 12:08 PM | $144.39 | Up $0.00 | $144.39 | $144.39 | 0 |
| 12:06 PM | $144.37 | Down $ -0.04 | $144.37 | $144.36 | 300 |
| 12:06 PM | $144.37 | Up $0.00 | $144.37 | $144.36 | 0 |
| 12:05 PM | $144.41 | Down $ -0.03 | $144.41 | $144.41 | 200 |
| 12:04 PM | $144.44 | Down $ -0.02 | $144.44 | $144.44 | 135 |
| 12:03 PM | $144.46 | Up $0.00 | $144.46 | $144.46 | 185 |
| 12:02 PM | $144.46 | Down $ -0.07 | $144.47 | $144.46 | 200 |
| 12:01 PM | $144.53 | Down $ -0.03 | $144.55 | $144.53 | 900 |
| 12:00 PM | $144.56 | Down $ -0.06 | $144.56 | $144.56 | 100 |
| 11:59 AM | $144.62 | Up $0.00 | $144.62 | $144.61 | 400 |
| 11:55 AM | $144.62 | Down $ -0.01 | $144.62 | $144.62 | 200 |
| 11:55 AM | $144.62 | Up $0.00 | $144.62 | $144.62 | 0 |
| 11:55 AM | $144.62 | Up $0.00 | $144.62 | $144.62 | 0 |
| 11:55 AM | $144.62 | Up $0.00 | $144.62 | $144.62 | 0 |
| 11:54 AM | $144.63 | Up $0.02 | $144.63 | $144.63 | 100 |
| 11:53 AM | $144.61 | Down $ -0.03 | $144.61 | $144.60 | 300 |
| 11:51 AM | $144.64 | Up $0.07 | $144.64 | $144.64 | 600 |
| 11:51 AM | $144.64 | Up $0.00 | $144.64 | $144.64 | 0 |
| 11:49 AM | $144.57 | Up $0.01 | $144.57 | $144.57 | 500 |
| 11:49 AM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 11:48 AM | $144.56 | Up $0.01 | $144.56 | $144.56 | 600 |
| 11:46 AM | $144.55 | Down $ -0.05 | $144.58 | $144.55 | 900 |
| 11:46 AM | $144.55 | Up $0.00 | $144.58 | $144.55 | 0 |
| 11:45 AM | $144.60 | Down $ -0.04 | $144.61 | $144.59 | 575 |
| 11:44 AM | $144.64 | Up $0.01 | $144.64 | $144.64 | 100 |
| 11:41 AM | $144.63 | Down $ -0.02 | $144.64 | $144.63 | 250 |
| 11:41 AM | $144.63 | Up $0.00 | $144.64 | $144.63 | 0 |
| 11:41 AM | $144.63 | Up $0.00 | $144.64 | $144.63 | 0 |
| 11:40 AM | $144.65 | Up $0.00 | $144.65 | $144.62 | 900 |
| 11:39 AM | $144.65 | Down $ -0.02 | $144.65 | $144.65 | 191 |
| 11:37 AM | $144.67 | Down $ -0.03 | $144.67 | $144.67 | 100 |
| 11:37 AM | $144.67 | Up $0.00 | $144.67 | $144.67 | 0 |
| 11:36 AM | $144.70 | Down $ -0.02 | $144.72 | $144.68 | 969 |
| 11:35 AM | $144.72 | Down $ -0.05 | $144.75 | $144.72 | 300 |
| 11:34 AM | $144.77 | Down $ -0.07 | $144.85 | $144.77 | 943 |
| 11:33 AM | $144.84 | Up $0.02 | $144.84 | $144.84 | 100 |
| 11:32 AM | $144.82 | Up $0.02 | $144.84 | $144.82 | 654 |
| 11:31 AM | $144.80 | Up $0.02 | $144.80 | $144.79 | 220 |
| 11:30 AM | $144.78 | Down $ -0.05 | $144.81 | $144.78 | 397 |
| 11:29 AM | $144.83 | Up $0.04 | $144.83 | $144.83 | 200 |
| 11:28 AM | $144.79 | Down $ -0.07 | $144.79 | $144.79 | 200 |
| 11:27 AM | $144.86 | Down $ -0.01 | $144.87 | $144.85 | 692 |
| 11:26 AM | $144.88 | Down $0.00 | $144.88 | $144.86 | 200 |
| 11:24 AM | $144.88 | Up $0.01 | $144.88 | $144.86 | 500 |
| 11:24 AM | $144.88 | Up $0.00 | $144.88 | $144.86 | 0 |
| 11:23 AM | $144.87 | Up $0.03 | $144.87 | $144.87 | 200 |
| 11:22 AM | $144.84 | Up $0.03 | $144.84 | $144.83 | 502 |
| 11:19 AM | $144.81 | Up $0.01 | $144.81 | $144.81 | 100 |
| 11:19 AM | $144.81 | Up $0.00 | $144.81 | $144.81 | 0 |
| 11:19 AM | $144.81 | Up $0.00 | $144.81 | $144.81 | 0 |
| 11:18 AM | $144.80 | Down $0.00 | $144.80 | $144.80 | 100 |
| 11:17 AM | $144.81 | Down $0.00 | $144.81 | $144.81 | 270 |
| 11:16 AM | $144.81 | Up $0.04 | $144.81 | $144.81 | 100 |
| 11:15 AM | $144.77 | Down $ -0.09 | $144.81 | $144.77 | 200 |
| 11:14 AM | $144.86 | Up $0.02 | $144.86 | $144.84 | 1,100 |
| 11:12 AM | $144.84 | Up $0.00 | $144.84 | $144.83 | 297 |
| 11:12 AM | $144.84 | Up $0.00 | $144.84 | $144.83 | 0 |
| 11:11 AM | $144.84 | Up $0.03 | $144.88 | $144.84 | 2,590 |
| 11:10 AM | $144.81 | Up $0.01 | $144.83 | $144.81 | 1,969 |
| 11:09 AM | $144.80 | Up $0.05 | $144.81 | $144.77 | 1,820 |
| 11:08 AM | $144.75 | Down $ -0.07 | $144.75 | $144.75 | 135 |
| 11:02 AM | $144.82 | Up $0.03 | $144.82 | $144.82 | 200 |
| 11:02 AM | $144.82 | Up $0.00 | $144.82 | $144.82 | 0 |
| 11:02 AM | $144.82 | Up $0.00 | $144.82 | $144.82 | 0 |
| 11:02 AM | $144.82 | Up $0.00 | $144.82 | $144.82 | 0 |
| 11:02 AM | $144.82 | Up $0.00 | $144.82 | $144.82 | 0 |
| 11:02 AM | $144.82 | Up $0.00 | $144.82 | $144.82 | 0 |
| 11:01 AM | $144.80 | Up $0.02 | $144.80 | $144.80 | 193 |
| 11:00 AM | $144.77 | Up $0.00 | $144.77 | $144.77 | 200 |
| 10:58 AM | $144.77 | Down $ -0.01 | $144.77 | $144.77 | 100 |
| 10:58 AM | $144.77 | Up $0.00 | $144.77 | $144.77 | 0 |
| 10:57 AM | $144.78 | Up $0.00 | $144.82 | $144.78 | 1,695 |
| 10:56 AM | $144.78 | Up $0.00 | $144.78 | $144.78 | 200 |
| 10:55 AM | $144.78 | Up $0.04 | $144.78 | $144.78 | 100 |
| 10:54 AM | $144.74 | Down $ -0.01 | $144.74 | $144.72 | 949 |
| 10:52 AM | $144.75 | Up $0.04 | $144.75 | $144.75 | 800 |
| 10:52 AM | $144.75 | Up $0.00 | $144.75 | $144.75 | 0 |
| 10:51 AM | $144.71 | Up $0.04 | $144.74 | $144.71 | 600 |
| 10:50 AM | $144.67 | Up $0.00 | $144.67 | $144.65 | 400 |
| 10:49 AM | $144.67 | Down $ -0.01 | $144.67 | $144.67 | 299 |
| 10:47 AM | $144.68 | Up $0.04 | $144.68 | $144.65 | 366 |
| 10:47 AM | $144.68 | Up $0.00 | $144.68 | $144.65 | 0 |
| 10:45 AM | $144.64 | Down $ -0.10 | $144.64 | $144.64 | 155 |
| 10:45 AM | $144.64 | Up $0.00 | $144.64 | $144.64 | 0 |
| 10:42 AM | $144.74 | Up $0.08 | $144.74 | $144.69 | 398 |
| 10:42 AM | $144.74 | Up $0.00 | $144.74 | $144.69 | 0 |
| 10:42 AM | $144.74 | Up $0.00 | $144.74 | $144.69 | 0 |
| 10:40 AM | $144.66 | Down $ -0.04 | $144.68 | $144.66 | 632 |
| 10:40 AM | $144.66 | Up $0.00 | $144.68 | $144.66 | 0 |
| 10:38 AM | $144.70 | Up $0.05 | $144.70 | $144.68 | 274 |
| 10:38 AM | $144.70 | Up $0.00 | $144.70 | $144.68 | 0 |
| 10:37 AM | $144.65 | Down $ -0.01 | $144.65 | $144.65 | 100 |
| 10:36 AM | $144.66 | Up $0.02 | $144.68 | $144.66 | 1,197 |
| 10:35 AM | $144.64 | Up $0.08 | $144.64 | $144.64 | 300 |
| 10:34 AM | $144.56 | Up $0.04 | $144.56 | $144.56 | 300 |
| 10:33 AM | $144.52 | Down $ -0.05 | $144.52 | $144.52 | 300 |
| 10:32 AM | $144.57 | Up $0.02 | $144.57 | $144.57 | 100 |
| 10:31 AM | $144.55 | Down $ -0.02 | $144.59 | $144.55 | 200 |
| 10:30 AM | $144.57 | Up $0.06 | $144.57 | $144.57 | 100 |
| 10:29 AM | $144.51 | Up $0.07 | $144.51 | $144.48 | 518 |
| 10:27 AM | $144.44 | Up $0.02 | $144.44 | $144.36 | 400 |
| 10:27 AM | $144.44 | Up $0.00 | $144.44 | $144.36 | 0 |
| 10:23 AM | $144.42 | Down $ -0.05 | $144.42 | $144.42 | 100 |
| 10:23 AM | $144.42 | Up $0.00 | $144.42 | $144.42 | 0 |
| 10:23 AM | $144.42 | Up $0.00 | $144.42 | $144.42 | 0 |
| 10:23 AM | $144.42 | Up $0.00 | $144.42 | $144.42 | 0 |
| 10:22 AM | $144.47 | Up $0.02 | $144.47 | $144.47 | 300 |
| 10:21 AM | $144.45 | Up $0.03 | $144.45 | $144.44 | 200 |
| 10:19 AM | $144.42 | Up $0.01 | $144.42 | $144.42 | 270 |
| 10:19 AM | $144.42 | Up $0.00 | $144.42 | $144.42 | 0 |
| 10:18 AM | $144.41 | Down $ -0.13 | $144.41 | $144.41 | 335 |
| 10:17 AM | $144.54 | Up $0.06 | $144.54 | $144.52 | 400 |
| 10:16 AM | $144.48 | Down $ -0.07 | $144.48 | $144.48 | 207 |
| 10:14 AM | $144.55 | Up $0.00 | $144.55 | $144.50 | 600 |
| 10:14 AM | $144.55 | Up $0.00 | $144.55 | $144.50 | 0 |
| 10:13 AM | $144.55 | Up $0.03 | $144.55 | $144.55 | 100 |
| 10:12 AM | $144.52 | Down $ -0.06 | $144.52 | $144.49 | 645 |
| 10:10 AM | $144.59 | Up $0.06 | $144.59 | $144.52 | 1,153 |
| 10:10 AM | $144.59 | Up $0.00 | $144.59 | $144.52 | 0 |
| 10:09 AM | $144.53 | Down $ -0.09 | $144.53 | $144.53 | 845 |
| 10:05 AM | $144.62 | Down $ -0.09 | $144.65 | $144.62 | 800 |
| 10:05 AM | $144.62 | Up $0.00 | $144.65 | $144.62 | 0 |
| 10:05 AM | $144.62 | Up $0.00 | $144.65 | $144.62 | 0 |
| 10:05 AM | $144.62 | Up $0.00 | $144.65 | $144.62 | 0 |
| 10:04 AM | $144.71 | Down $ -0.04 | $144.71 | $144.71 | 100 |
| 10:03 AM | $144.75 | Down $ -0.02 | $144.75 | $144.75 | 300 |
| 10:02 AM | $144.77 | Up $0.00 | $144.77 | $144.77 | 278 |
| 10:01 AM | $144.77 | Up $0.02 | $144.80 | $144.77 | 782 |
| 10:00 AM | $144.75 | Down $ -0.08 | $144.75 | $144.75 | 200 |
| 09:59 AM | $144.83 | Down $ -0.04 | $144.83 | $144.83 | 500 |
| 09:56 AM | $144.87 | Up $0.06 | $144.87 | $144.84 | 700 |
| 09:56 AM | $144.87 | Up $0.00 | $144.87 | $144.84 | 0 |
| 09:56 AM | $144.87 | Up $0.00 | $144.87 | $144.84 | 0 |
| 09:55 AM | $144.81 | Up $0.02 | $144.81 | $144.77 | 850 |
| 09:54 AM | $144.79 | Up $0.09 | $144.79 | $144.70 | 600 |
| 09:53 AM | $144.70 | Down $ -0.03 | $144.73 | $144.70 | 1,277 |
| 09:52 AM | $144.73 | Down $ -0.03 | $144.75 | $144.73 | 587 |
| 09:51 AM | $144.76 | Down $ -0.04 | $144.89 | $144.75 | 2,900 |
| 09:50 AM | $144.80 | Down $ -0.10 | $144.84 | $144.80 | 600 |
| 09:49 AM | $144.90 | Down $ -0.02 | $144.91 | $144.90 | 400 |
| 09:48 AM | $144.92 | Up $0.16 | $144.96 | $144.87 | 800 |
| 09:47 AM | $144.76 | Down $ -0.03 | $144.76 | $144.76 | 100 |
| 09:46 AM | $144.79 | Down $ -0.01 | $144.80 | $144.77 | 400 |
| 09:45 AM | $144.80 | Down $ -0.04 | $144.82 | $144.79 | 1,173 |
| 09:44 AM | $144.84 | Up $0.02 | $144.84 | $144.82 | 300 |
| 09:43 AM | $144.82 | Down $ -0.01 | $144.83 | $144.82 | 600 |
| 09:42 AM | $144.83 | Up $0.05 | $144.83 | $144.77 | 664 |
| 09:41 AM | $144.78 | Up $0.14 | $144.78 | $144.70 | 662 |
| 09:40 AM | $144.64 | Down $ -0.08 | $144.75 | $144.64 | 3,495 |
| 09:39 AM | $144.72 | Down $ -0.26 | $144.89 | $144.72 | 638 |
| 09:37 AM | $144.98 | Up $0.00 | $144.99 | $144.98 | 500 |
| 09:37 AM | $144.98 | Up $0.00 | $144.99 | $144.98 | 0 |
| 09:36 AM | $144.98 | Down $ -0.15 | $145.01 | $144.95 | 1,137 |
| 09:35 AM | $145.13 | Down $ -0.01 | $145.21 | $145.07 | 3,700 |
| 09:34 AM | $145.14 | Down $ -0.06 | $145.17 | $145.14 | 700 |
| 09:33 AM | $145.20 | Up $0.10 | $145.20 | $145.05 | 2,494 |
| 09:32 AM | $145.10 | Down $ -0.03 | $145.22 | $145.08 | 2,567 |
| 09:31 AM | $145.13 | Down $ -0.02 | $145.25 | $145.02 | 2,466 |
| 09:30 AM | $145.15 | Up $0.66 | $145.33 | $145.11 | 4,102 |
| Previous close | $144.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-09-2025 | $144.61 | $144.56 | $144.86 | $144.17 | 259,005 |
| 05-09-2025 | $144.49 | $144.68 | $144.92 | $144.31 | 407,034 |
| 04-09-2025 | $145.81 | $145.52 | $146.30 | $145.30 | 231,956 |
| 03-09-2025 | $145.64 | $145.05 | $145.66 | $144.72 | 311,015 |
| 02-09-2025 | $144.75 | $143.72 | $144.99 | $143.58 | 337,203 |
| 29-08-2025 | $145.36 | $145.43 | $145.72 | $145.27 | 276,129 |
| 28-08-2025 | $145.85 | $146.03 | $146.33 | $145.08 | 428,421 |
| 27-08-2025 | $145.26 | $146.00 | $146.60 | $144.91 | 1,193,617 |
| 26-08-2025 | $137.68 | $137.10 | $137.70 | $136.84 | 588,564 |
| 25-08-2025 | $136.23 | $136.76 | $136.92 | $136.21 | 317,901 |
| 22-08-2025 | $137.88 | $137.79 | $138.34 | $137.77 | 288,367 |
| 21-08-2025 | $136.20 | $136.18 | $136.79 | $136.15 | 363,604 |
| 20-08-2025 | $136.49 | $136.50 | $136.76 | $136.37 | 262,410 |
| 19-08-2025 | $136.32 | $136.12 | $136.50 | $136.06 | 342,290 |
| 18-08-2025 | $136.40 | $136.36 | $136.59 | $136.04 | 295,188 |
| 15-08-2025 | $136.43 | $136.85 | $136.96 | $136.32 | 402,950 |
| 14-08-2025 | $136.59 | $135.98 | $136.59 | $135.84 | 890,734 |
| 13-08-2025 | $135.91 | $135.67 | $136.01 | $135.57 | 1,201,303 |
| 12-08-2025 | $134.80 | $134.93 | $135.09 | $134.56 | 360,569 |
| 11-08-2025 | $133.43 | $133.71 | $133.73 | $133.20 | 1,382,938 |
| 08-08-2025 | $132.60 | $132.90 | $133.15 | $132.40 | 1,468,547 |
| 07-08-2025 | $132.44 | $132.30 | $132.55 | $132.06 | 332,819 |
| 06-08-2025 | $132.21 | $132.05 | $132.30 | $131.79 | 402,961 |
| 05-08-2025 | $130.73 | $130.42 | $130.86 | $130.23 | 303,462 |
| 04-08-2025 | $129.92 | $129.75 | $129.95 | $129.57 | 151,585 |
| 01-08-2025 | $128.63 | $128.40 | $128.87 | $127.86 | 432,254 |
| 31-07-2025 | $128.43 | $128.63 | $128.93 | $128.14 | 352,967 |
| 30-07-2025 | $129.39 | $129.85 | $130.07 | $128.89 | 287,187 |
| 29-07-2025 | $129.70 | $129.58 | $129.70 | $129.08 | 386,022 |
| 28-07-2025 | $130.45 | $131.35 | $131.38 | $130.30 | 308,651 |
Graphs are not available, please refer to the detailed table