Quotes and Market Data
Find a quote
Royal Bank of Canada
131.30 Down -0.69 (-0.53 %)
Delayed : 2025/07/17 06:29:27
- Previous close $131.99
- Opening $130.67
- Price Ask $131.01
- Price Bid $131.01
- Size Bid 1
- Size Ask 1
- Today High $132.02
- Today Low $130.53
- 52 Weeks High $133.84
- 52 Weeks Low $102.89
- Volume 1
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $131.99 | Up $0.01 | $131.99 | $131.95 | 44,341 |
| 03:59 PM | $131.98 | Up $0.04 | $132.02 | $131.91 | 30,827 |
| 03:58 PM | $131.94 | Up $0.01 | $131.95 | $131.91 | 13,651 |
| 03:57 PM | $131.93 | Down $ -0.01 | $131.95 | $131.89 | 7,500 |
| 03:56 PM | $131.94 | Up $0.09 | $131.96 | $131.87 | 5,365 |
| 03:55 PM | $131.85 | Up $0.04 | $131.87 | $131.79 | 14,583 |
| 03:54 PM | $131.81 | Down $ -0.02 | $131.83 | $131.76 | 5,013 |
| 03:53 PM | $131.83 | Up $0.01 | $131.84 | $131.83 | 2,526 |
| 03:52 PM | $131.81 | Down $ -0.02 | $131.85 | $131.79 | 2,111 |
| 03:51 PM | $131.83 | Down $ -0.04 | $131.88 | $131.83 | 2,126 |
| 03:50 PM | $131.87 | Down $ -0.06 | $132.02 | $131.85 | 7,942 |
| 03:49 PM | $131.93 | Up $0.05 | $131.93 | $131.90 | 2,290 |
| 03:48 PM | $131.88 | Down $ -0.07 | $131.94 | $131.88 | 1,784 |
| 03:47 PM | $131.95 | Up $0.01 | $131.97 | $131.94 | 4,681 |
| 03:46 PM | $131.94 | Down $ -0.01 | $131.95 | $131.93 | 1,200 |
| 03:45 PM | $131.95 | Down $ -0.01 | $131.96 | $131.94 | 2,064 |
| 03:44 PM | $131.96 | Down $ -0.03 | $132.00 | $131.96 | 2,717 |
| 03:43 PM | $131.99 | Up $0.02 | $131.99 | $131.99 | 914 |
| 03:42 PM | $131.96 | Up $0.07 | $131.96 | $131.91 | 3,069 |
| 03:41 PM | $131.89 | Up $0.05 | $131.90 | $131.89 | 680 |
| 03:40 PM | $131.84 | Up $0.00 | $131.86 | $131.84 | 700 |
| 03:39 PM | $131.84 | Up $0.01 | $131.85 | $131.83 | 3,955 |
| 03:38 PM | $131.83 | Up $0.03 | $131.83 | $131.80 | 770 |
| 03:37 PM | $131.80 | Up $0.03 | $131.82 | $131.79 | 1,409 |
| 03:36 PM | $131.77 | Down $ -0.02 | $131.81 | $131.76 | 1,557 |
| 03:35 PM | $131.80 | Up $0.00 | $131.81 | $131.79 | 1,905 |
| 03:34 PM | $131.79 | Down $0.00 | $131.81 | $131.78 | 3,017 |
| 03:33 PM | $131.80 | Down $ -0.03 | $131.81 | $131.80 | 601 |
| 03:32 PM | $131.82 | Up $0.05 | $131.82 | $131.77 | 1,200 |
| 03:31 PM | $131.77 | Up $0.00 | $131.78 | $131.76 | 3,340 |
| 03:30 PM | $131.77 | Down $ -0.01 | $131.78 | $131.76 | 700 |
| 03:29 PM | $131.78 | Up $0.01 | $131.80 | $131.77 | 1,959 |
| 03:28 PM | $131.77 | Up $0.02 | $131.77 | $131.75 | 1,640 |
| 03:27 PM | $131.75 | Down $ -0.01 | $131.76 | $131.74 | 1,357 |
| 03:25 PM | $131.76 | Down $ -0.02 | $131.79 | $131.76 | 881 |
| 03:25 PM | $131.76 | Up $0.00 | $131.79 | $131.76 | 0 |
| 03:24 PM | $131.78 | Up $0.03 | $131.78 | $131.77 | 200 |
| 03:23 PM | $131.76 | Down $0.00 | $131.76 | $131.76 | 299 |
| 03:22 PM | $131.76 | Down $ -0.01 | $131.79 | $131.76 | 2,621 |
| 03:21 PM | $131.77 | Up $0.02 | $131.77 | $131.74 | 4,189 |
| 03:19 PM | $131.75 | Up $0.00 | $131.77 | $131.75 | 300 |
| 03:19 PM | $131.75 | Up $0.00 | $131.77 | $131.75 | 0 |
| 03:18 PM | $131.75 | Up $0.02 | $131.75 | $131.75 | 100 |
| 03:17 PM | $131.73 | Down $ -0.01 | $131.74 | $131.68 | 834 |
| 03:16 PM | $131.74 | Down $ -0.04 | $131.76 | $131.73 | 839 |
| 03:15 PM | $131.78 | Down $ -0.03 | $131.78 | $131.78 | 100 |
| 03:14 PM | $131.81 | Up $0.04 | $131.81 | $131.77 | 1,200 |
| 03:13 PM | $131.77 | Down $ -0.02 | $131.79 | $131.77 | 956 |
| 03:12 PM | $131.79 | Up $0.00 | $131.79 | $131.79 | 200 |
| 03:11 PM | $131.79 | Up $0.01 | $131.79 | $131.79 | 100 |
| 03:10 PM | $131.78 | Down $ -0.02 | $131.80 | $131.78 | 800 |
| 03:09 PM | $131.80 | Up $0.00 | $131.81 | $131.80 | 1,491 |
| 03:08 PM | $131.80 | Up $0.01 | $131.80 | $131.80 | 196 |
| 03:07 PM | $131.79 | Down $ -0.01 | $131.79 | $131.79 | 150 |
| 03:06 PM | $131.80 | Up $0.03 | $131.80 | $131.79 | 600 |
| 03:05 PM | $131.77 | Down $ -0.03 | $131.77 | $131.73 | 200 |
| 03:04 PM | $131.80 | Up $0.00 | $131.80 | $131.80 | 117 |
| 03:03 PM | $131.80 | Up $0.01 | $131.81 | $131.80 | 677 |
| 03:02 PM | $131.79 | Down $0.00 | $131.82 | $131.79 | 1,201 |
| 03:01 PM | $131.80 | Up $0.04 | $131.80 | $131.80 | 100 |
| 03:00 PM | $131.75 | Up $0.00 | $131.75 | $131.75 | 290 |
| 02:59 PM | $131.75 | Up $0.00 | $131.77 | $131.75 | 1,250 |
| 02:58 PM | $131.75 | Up $0.02 | $131.75 | $131.74 | 403 |
| 02:57 PM | $131.73 | Down $ -0.01 | $131.73 | $131.73 | 100 |
| 02:56 PM | $131.74 | Up $0.02 | $131.75 | $131.74 | 750 |
| 02:55 PM | $131.72 | Up $0.01 | $131.72 | $131.70 | 300 |
| 02:53 PM | $131.71 | Down $0.00 | $131.71 | $131.68 | 1,610 |
| 02:53 PM | $131.71 | Up $0.00 | $131.71 | $131.68 | 0 |
| 02:51 PM | $131.72 | Up $0.02 | $131.72 | $131.72 | 100 |
| 02:51 PM | $131.72 | Up $0.00 | $131.72 | $131.72 | 0 |
| 02:50 PM | $131.70 | Down $ -0.03 | $131.70 | $131.70 | 300 |
| 02:49 PM | $131.73 | Up $0.00 | $131.73 | $131.73 | 633 |
| 02:48 PM | $131.73 | Up $0.03 | $131.75 | $131.70 | 1,071 |
| 02:47 PM | $131.70 | Up $0.02 | $131.70 | $131.68 | 300 |
| 02:46 PM | $131.68 | Up $0.01 | $131.68 | $131.66 | 900 |
| 02:45 PM | $131.67 | Up $0.05 | $131.67 | $131.67 | 100 |
| 02:44 PM | $131.62 | Down $ -0.01 | $131.62 | $131.62 | 550 |
| 02:43 PM | $131.64 | Down $0.00 | $131.64 | $131.64 | 100 |
| 02:42 PM | $131.64 | Up $0.03 | $131.65 | $131.64 | 530 |
| 02:41 PM | $131.61 | Down $ -0.03 | $131.61 | $131.59 | 900 |
| 02:40 PM | $131.64 | Down $ -0.02 | $131.64 | $131.60 | 3,524 |
| 02:39 PM | $131.66 | Up $0.00 | $131.67 | $131.66 | 313 |
| 02:38 PM | $131.66 | Down $ -0.02 | $131.66 | $131.66 | 100 |
| 02:37 PM | $131.68 | Up $0.01 | $131.68 | $131.68 | 100 |
| 02:36 PM | $131.67 | Up $0.00 | $131.67 | $131.67 | 250 |
| 02:35 PM | $131.67 | Up $0.05 | $131.67 | $131.67 | 100 |
| 02:33 PM | $131.62 | Up $0.04 | $131.64 | $131.62 | 320 |
| 02:33 PM | $131.62 | Up $0.00 | $131.64 | $131.62 | 0 |
| 02:31 PM | $131.58 | Up $0.02 | $131.58 | $131.58 | 100 |
| 02:31 PM | $131.58 | Up $0.00 | $131.58 | $131.58 | 0 |
| 02:30 PM | $131.56 | Up $0.01 | $131.56 | $131.56 | 300 |
| 02:29 PM | $131.55 | Down $ -0.03 | $131.55 | $131.55 | 641 |
| 02:27 PM | $131.58 | Up $0.05 | $131.58 | $131.53 | 1,587 |
| 02:27 PM | $131.58 | Up $0.00 | $131.58 | $131.53 | 0 |
| 02:25 PM | $131.53 | Down $ -0.02 | $131.53 | $131.53 | 100 |
| 02:25 PM | $131.53 | Up $0.00 | $131.53 | $131.53 | 0 |
| 02:24 PM | $131.55 | Down $0.00 | $131.55 | $131.55 | 500 |
| 02:23 PM | $131.56 | Up $0.06 | $131.56 | $131.53 | 990 |
| 02:22 PM | $131.49 | Up $0.05 | $131.49 | $131.46 | 250 |
| 02:21 PM | $131.44 | Down $ -0.05 | $131.48 | $131.44 | 1,104 |
| 02:20 PM | $131.49 | Down $ -0.01 | $131.49 | $131.49 | 200 |
| 02:18 PM | $131.50 | Up $0.00 | $131.51 | $131.50 | 624 |
| 02:18 PM | $131.50 | Up $0.00 | $131.51 | $131.50 | 0 |
| 02:16 PM | $131.50 | Up $0.03 | $131.52 | $131.50 | 400 |
| 02:16 PM | $131.50 | Up $0.00 | $131.52 | $131.50 | 0 |
| 02:15 PM | $131.47 | Down $ -0.02 | $131.47 | $131.47 | 100 |
| 02:14 PM | $131.49 | Up $0.05 | $131.49 | $131.48 | 484 |
| 02:13 PM | $131.44 | Up $0.03 | $131.44 | $131.37 | 2,711 |
| 02:12 PM | $131.42 | Up $0.00 | $131.43 | $131.40 | 1,584 |
| 02:11 PM | $131.41 | Down $ -0.02 | $131.41 | $131.41 | 200 |
| 02:10 PM | $131.43 | Down $ -0.06 | $131.45 | $131.43 | 1,086 |
| 02:08 PM | $131.49 | Up $0.03 | $131.49 | $131.49 | 100 |
| 02:08 PM | $131.49 | Up $0.00 | $131.49 | $131.49 | 0 |
| 02:06 PM | $131.46 | Up $0.03 | $131.46 | $131.44 | 550 |
| 02:06 PM | $131.46 | Up $0.00 | $131.46 | $131.44 | 0 |
| 02:05 PM | $131.43 | Down $ -0.01 | $131.45 | $131.42 | 3,040 |
| 02:03 PM | $131.44 | Up $0.01 | $131.45 | $131.43 | 1,183 |
| 02:03 PM | $131.44 | Up $0.00 | $131.45 | $131.43 | 0 |
| 02:02 PM | $131.43 | Down $ -0.01 | $131.43 | $131.41 | 5,760 |
| 01:59 PM | $131.45 | Down $ -0.02 | $131.45 | $131.45 | 100 |
| 01:59 PM | $131.45 | Up $0.00 | $131.45 | $131.45 | 0 |
| 01:59 PM | $131.45 | Up $0.00 | $131.45 | $131.45 | 0 |
| 01:58 PM | $131.46 | Up $0.02 | $131.46 | $131.46 | 320 |
| 01:57 PM | $131.44 | Up $0.00 | $131.44 | $131.41 | 1,507 |
| 01:56 PM | $131.44 | Down $ -0.03 | $131.47 | $131.44 | 904 |
| 01:55 PM | $131.47 | Down $ -0.01 | $131.47 | $131.47 | 200 |
| 01:54 PM | $131.48 | Up $0.01 | $131.48 | $131.48 | 848 |
| 01:53 PM | $131.47 | Down $ -0.03 | $131.47 | $131.47 | 300 |
| 01:52 PM | $131.51 | Down $ -0.03 | $131.52 | $131.51 | 305 |
| 01:51 PM | $131.54 | Up $0.03 | $131.54 | $131.49 | 840 |
| 01:50 PM | $131.50 | Up $0.01 | $131.50 | $131.48 | 200 |
| 01:49 PM | $131.49 | Down $ -0.01 | $131.50 | $131.49 | 300 |
| 01:48 PM | $131.50 | Up $0.05 | $131.50 | $131.45 | 1,197 |
| 01:47 PM | $131.45 | Down $ -0.02 | $131.47 | $131.44 | 1,031 |
| 01:46 PM | $131.47 | Up $0.01 | $131.47 | $131.46 | 300 |
| 01:45 PM | $131.46 | Up $0.07 | $131.46 | $131.40 | 1,805 |
| 01:44 PM | $131.39 | Down $ -0.04 | $131.42 | $131.39 | 600 |
| 01:43 PM | $131.43 | Up $0.06 | $131.43 | $131.40 | 400 |
| 01:42 PM | $131.37 | Down $ -0.07 | $131.43 | $131.36 | 6,762 |
| 01:41 PM | $131.44 | Up $0.00 | $131.44 | $131.44 | 200 |
| 01:40 PM | $131.44 | Down $ -0.02 | $131.46 | $131.44 | 300 |
| 01:39 PM | $131.46 | Down $ -0.03 | $131.47 | $131.44 | 300 |
| 01:38 PM | $131.49 | Up $0.02 | $131.49 | $131.48 | 700 |
| 01:36 PM | $131.47 | Up $0.03 | $131.48 | $131.47 | 4,043 |
| 01:36 PM | $131.47 | Up $0.00 | $131.48 | $131.47 | 0 |
| 01:35 PM | $131.44 | Up $0.02 | $131.44 | $131.44 | 100 |
| 01:34 PM | $131.42 | Down $ -0.06 | $131.44 | $131.42 | 268 |
| 01:32 PM | $131.48 | Down $ -0.04 | $131.48 | $131.48 | 110 |
| 01:32 PM | $131.48 | Up $0.00 | $131.48 | $131.48 | 0 |
| 01:31 PM | $131.52 | Down $ -0.02 | $131.52 | $131.52 | 110 |
| 01:30 PM | $131.54 | Up $0.01 | $131.54 | $131.52 | 323 |
| 01:29 PM | $131.53 | Down $ -0.03 | $131.56 | $131.53 | 300 |
| 01:28 PM | $131.56 | Up $0.09 | $131.56 | $131.54 | 410 |
| 01:27 PM | $131.47 | Up $0.01 | $131.48 | $131.47 | 1,006 |
| 01:25 PM | $131.46 | Up $0.01 | $131.46 | $131.46 | 430 |
| 01:25 PM | $131.46 | Up $0.00 | $131.46 | $131.46 | 0 |
| 01:24 PM | $131.45 | Down $ -0.02 | $131.45 | $131.44 | 1,399 |
| 01:22 PM | $131.47 | Up $0.00 | $131.47 | $131.47 | 100 |
| 01:22 PM | $131.47 | Up $0.00 | $131.47 | $131.47 | 0 |
| 01:21 PM | $131.47 | Down $ -0.05 | $131.53 | $131.47 | 350 |
| 01:20 PM | $131.52 | Up $0.01 | $131.53 | $131.50 | 600 |
| 01:19 PM | $131.51 | Up $0.06 | $131.51 | $131.50 | 201 |
| 01:18 PM | $131.45 | Down $ -0.02 | $131.47 | $131.45 | 600 |
| 01:17 PM | $131.47 | Down $ -0.03 | $131.49 | $131.47 | 500 |
| 01:16 PM | $131.50 | Up $0.03 | $131.50 | $131.50 | 400 |
| 01:15 PM | $131.47 | Down $ -0.04 | $131.49 | $131.47 | 400 |
| 01:14 PM | $131.51 | Up $0.00 | $131.51 | $131.50 | 310 |
| 01:13 PM | $131.51 | Down $0.00 | $131.51 | $131.51 | 300 |
| 01:12 PM | $131.51 | Down $ -0.03 | $131.51 | $131.51 | 104 |
| 01:11 PM | $131.54 | Up $0.09 | $131.54 | $131.54 | 104 |
| 01:07 PM | $131.45 | Up $0.05 | $131.45 | $131.45 | 100 |
| 01:07 PM | $131.45 | Up $0.00 | $131.45 | $131.45 | 0 |
| 01:07 PM | $131.45 | Up $0.00 | $131.45 | $131.45 | 0 |
| 01:07 PM | $131.45 | Up $0.00 | $131.45 | $131.45 | 0 |
| 01:05 PM | $131.40 | Down $ -0.04 | $131.42 | $131.40 | 250 |
| 01:05 PM | $131.40 | Up $0.00 | $131.42 | $131.40 | 0 |
| 01:04 PM | $131.44 | Up $0.05 | $131.44 | $131.41 | 700 |
| 01:03 PM | $131.39 | Up $0.02 | $131.39 | $131.39 | 100 |
| 01:02 PM | $131.37 | Down $ -0.06 | $131.39 | $131.37 | 330 |
| 01:01 PM | $131.43 | Up $0.04 | $131.43 | $131.40 | 200 |
| 12:59 PM | $131.39 | Up $0.09 | $131.39 | $131.33 | 500 |
| 12:59 PM | $131.39 | Up $0.00 | $131.39 | $131.33 | 0 |
| 12:58 PM | $131.30 | Up $0.00 | $131.32 | $131.30 | 544 |
| 12:57 PM | $131.30 | Up $0.01 | $131.31 | $131.30 | 1,180 |
| 12:56 PM | $131.29 | Down $ -0.03 | $131.31 | $131.29 | 540 |
| 12:55 PM | $131.32 | Up $0.03 | $131.34 | $131.32 | 911 |
| 12:54 PM | $131.28 | Down $ -0.03 | $131.30 | $131.28 | 350 |
| 12:53 PM | $131.31 | Up $0.04 | $131.31 | $131.31 | 313 |
| 12:52 PM | $131.27 | Up $0.04 | $131.27 | $131.27 | 200 |
| 12:51 PM | $131.23 | Up $0.07 | $131.23 | $131.23 | 400 |
| 12:49 PM | $131.16 | Up $0.08 | $131.16 | $131.16 | 100 |
| 12:49 PM | $131.16 | Up $0.00 | $131.16 | $131.16 | 0 |
| 12:48 PM | $131.08 | Up $0.03 | $131.11 | $131.08 | 671 |
| 12:47 PM | $131.05 | Down $ -0.07 | $131.06 | $131.00 | 3,237 |
| 12:46 PM | $131.12 | Up $0.01 | $131.12 | $131.11 | 300 |
| 12:45 PM | $131.11 | Down $ -0.09 | $131.15 | $131.09 | 2,361 |
| 12:42 PM | $131.20 | Down $ -0.01 | $131.20 | $131.20 | 100 |
| 12:42 PM | $131.20 | Up $0.00 | $131.20 | $131.20 | 0 |
| 12:42 PM | $131.20 | Up $0.00 | $131.20 | $131.20 | 0 |
| 12:41 PM | $131.21 | Down $ -0.02 | $131.21 | $131.20 | 713 |
| 12:40 PM | $131.23 | Up $0.01 | $131.26 | $131.23 | 599 |
| 12:39 PM | $131.22 | Down $ -0.01 | $131.22 | $131.22 | 110 |
| 12:38 PM | $131.23 | Up $0.03 | $131.23 | $131.23 | 100 |
| 12:37 PM | $131.20 | Down $ -0.03 | $131.20 | $131.18 | 500 |
| 12:36 PM | $131.23 | Up $0.06 | $131.23 | $131.22 | 390 |
| 12:34 PM | $131.17 | Down $ -0.06 | $131.17 | $131.17 | 100 |
| 12:34 PM | $131.17 | Up $0.00 | $131.17 | $131.17 | 0 |
| 12:33 PM | $131.23 | Up $0.05 | $131.23 | $131.22 | 300 |
| 12:30 PM | $131.18 | Up $0.01 | $131.18 | $131.14 | 400 |
| 12:30 PM | $131.18 | Up $0.00 | $131.18 | $131.14 | 0 |
| 12:30 PM | $131.18 | Up $0.00 | $131.18 | $131.14 | 0 |
| 12:29 PM | $131.17 | Up $0.03 | $131.17 | $131.16 | 300 |
| 12:27 PM | $131.14 | Up $0.03 | $131.15 | $131.14 | 880 |
| 12:27 PM | $131.14 | Up $0.00 | $131.15 | $131.14 | 0 |
| 12:26 PM | $131.11 | Down $ -0.01 | $131.11 | $131.11 | 274 |
| 12:25 PM | $131.12 | Up $0.00 | $131.12 | $131.12 | 100 |
| 12:24 PM | $131.12 | Up $0.02 | $131.12 | $131.12 | 100 |
| 12:23 PM | $131.10 | Down $ -0.02 | $131.12 | $131.10 | 400 |
| 12:22 PM | $131.12 | Down $ -0.03 | $131.12 | $131.07 | 980 |
| 12:20 PM | $131.15 | Down $ -0.05 | $131.20 | $131.15 | 300 |
| 12:20 PM | $131.15 | Up $0.00 | $131.20 | $131.15 | 0 |
| 12:19 PM | $131.20 | Up $0.02 | $131.20 | $131.20 | 100 |
| 12:18 PM | $131.18 | Down $ -0.02 | $131.19 | $131.17 | 1,260 |
| 12:16 PM | $131.20 | Down $ -0.01 | $131.20 | $131.20 | 100 |
| 12:16 PM | $131.20 | Up $0.00 | $131.20 | $131.20 | 0 |
| 12:15 PM | $131.21 | Up $0.01 | $131.21 | $131.20 | 320 |
| 12:14 PM | $131.20 | Up $0.00 | $131.22 | $131.20 | 1,320 |
| 12:13 PM | $131.20 | Down $ -0.05 | $131.20 | $131.20 | 395 |
| 12:12 PM | $131.24 | Up $0.07 | $131.24 | $131.24 | 100 |
| 12:11 PM | $131.17 | Down $ -0.03 | $131.17 | $131.17 | 100 |
| 12:10 PM | $131.20 | Down $ -0.03 | $131.20 | $131.20 | 100 |
| 12:09 PM | $131.23 | Up $0.00 | $131.23 | $131.19 | 300 |
| 12:08 PM | $131.23 | Down $ -0.02 | $131.26 | $131.23 | 723 |
| 12:07 PM | $131.25 | Down $ -0.01 | $131.25 | $131.22 | 520 |
| 12:06 PM | $131.26 | Up $0.14 | $131.26 | $131.14 | 3,020 |
| 12:05 PM | $131.12 | Down $ -0.01 | $131.13 | $131.12 | 301 |
| 12:04 PM | $131.13 | Up $0.04 | $131.13 | $131.07 | 2,095 |
| 12:03 PM | $131.09 | Up $0.00 | $131.09 | $131.09 | 193 |
| 12:02 PM | $131.09 | Down $ -0.06 | $131.09 | $131.09 | 100 |
| 12:01 PM | $131.15 | Up $0.01 | $131.19 | $131.15 | 200 |
| 12:00 PM | $131.14 | Up $0.00 | $131.14 | $131.14 | 100 |
| 11:59 AM | $131.14 | Down $ -0.07 | $131.14 | $131.12 | 400 |
| 11:58 AM | $131.21 | Up $0.02 | $131.21 | $131.21 | 100 |
| 11:57 AM | $131.19 | Down $ -0.02 | $131.29 | $131.19 | 820 |
| 11:56 AM | $131.21 | Down $ -0.04 | $131.27 | $131.17 | 1,124 |
| 11:55 AM | $131.25 | Up $0.13 | $131.25 | $131.08 | 11,945 |
| 11:54 AM | $131.13 | Up $0.00 | $131.15 | $131.10 | 1,745 |
| 11:53 AM | $131.13 | Up $0.03 | $131.13 | $131.12 | 410 |
| 11:52 AM | $131.10 | Down $ -0.08 | $131.16 | $131.09 | 1,720 |
| 11:49 AM | $131.18 | Up $0.08 | $131.18 | $131.12 | 200 |
| 11:49 AM | $131.18 | Up $0.00 | $131.18 | $131.12 | 0 |
| 11:49 AM | $131.18 | Up $0.00 | $131.18 | $131.12 | 0 |
| 11:48 AM | $131.10 | Down $ -0.08 | $131.10 | $131.10 | 370 |
| 11:47 AM | $131.18 | Up $0.00 | $131.18 | $131.15 | 305 |
| 11:46 AM | $131.18 | Down $ -0.04 | $131.21 | $131.13 | 866 |
| 11:45 AM | $131.22 | Up $0.01 | $131.24 | $131.22 | 610 |
| 11:44 AM | $131.21 | Up $0.13 | $131.29 | $131.21 | 1,982 |
| 11:43 AM | $131.08 | Up $0.02 | $131.08 | $131.08 | 1,048 |
| 11:42 AM | $131.06 | Down $ -0.02 | $131.09 | $131.06 | 400 |
| 11:41 AM | $131.08 | Up $0.02 | $131.12 | $131.06 | 4,470 |
| 11:40 AM | $131.06 | Up $0.13 | $131.07 | $130.91 | 1,810 |
| 11:39 AM | $130.94 | Up $0.03 | $130.95 | $130.86 | 400 |
| 11:38 AM | $130.90 | Up $0.08 | $130.90 | $130.79 | 2,550 |
| 11:37 AM | $130.83 | Down $ -0.06 | $130.85 | $130.81 | 506 |
| 11:36 AM | $130.89 | Up $0.03 | $130.89 | $130.84 | 2,665 |
| 11:35 AM | $130.86 | Down $ -0.12 | $130.97 | $130.82 | 3,560 |
| 11:34 AM | $130.97 | Down $ -0.04 | $130.99 | $130.96 | 1,760 |
| 11:33 AM | $131.01 | Down $ -0.09 | $131.10 | $131.01 | 1,712 |
| 11:32 AM | $131.10 | Down $ -0.03 | $131.17 | $131.10 | 1,151 |
| 11:31 AM | $131.14 | Down $ -0.04 | $131.23 | $131.14 | 1,744 |
| 11:30 AM | $131.18 | Down $ -0.09 | $131.24 | $131.18 | 2,810 |
| 11:29 AM | $131.27 | Up $0.01 | $131.29 | $131.25 | 300 |
| 11:28 AM | $131.25 | Up $0.07 | $131.25 | $131.17 | 1,422 |
| 11:27 AM | $131.18 | Up $0.01 | $131.21 | $131.18 | 800 |
| 11:26 AM | $131.17 | Up $0.01 | $131.21 | $131.16 | 1,569 |
| 11:25 AM | $131.16 | Up $0.07 | $131.22 | $131.12 | 3,611 |
| 11:24 AM | $131.09 | Down $ -0.15 | $131.20 | $131.09 | 200 |
| 11:23 AM | $131.24 | Up $0.13 | $131.24 | $131.12 | 1,041 |
| 11:22 AM | $131.11 | Up $0.04 | $131.12 | $131.03 | 1,301 |
| 11:21 AM | $131.08 | Down $ -0.15 | $131.14 | $131.08 | 3,570 |
| 11:20 AM | $131.22 | Up $0.07 | $131.28 | $131.13 | 3,744 |
| 11:19 AM | $131.15 | Down $ -0.02 | $131.18 | $131.11 | 2,400 |
| 11:18 AM | $131.17 | Up $0.01 | $131.20 | $131.16 | 2,128 |
| 11:17 AM | $131.16 | Down $ -0.03 | $131.23 | $131.11 | 5,482 |
| 11:16 AM | $131.19 | Down $ -0.18 | $131.40 | $131.17 | 8,942 |
| 11:15 AM | $131.37 | Up $0.08 | $131.38 | $131.34 | 2,100 |
| 11:13 AM | $131.29 | Down $ -0.09 | $131.31 | $131.29 | 300 |
| 11:13 AM | $131.29 | Up $0.00 | $131.31 | $131.29 | 0 |
| 11:12 AM | $131.38 | Up $0.01 | $131.38 | $131.38 | 400 |
| 11:10 AM | $131.36 | Up $0.05 | $131.36 | $131.34 | 1,400 |
| 11:10 AM | $131.36 | Up $0.00 | $131.36 | $131.34 | 0 |
| 11:09 AM | $131.31 | Up $0.12 | $131.32 | $131.30 | 500 |
| 11:07 AM | $131.19 | Down $ -0.02 | $131.19 | $131.19 | 297 |
| 11:07 AM | $131.19 | Up $0.00 | $131.19 | $131.19 | 0 |
| 11:06 AM | $131.21 | Down $ -0.04 | $131.23 | $131.20 | 1,644 |
| 11:05 AM | $131.26 | Up $0.03 | $131.26 | $131.20 | 500 |
| 11:03 AM | $131.23 | Up $0.08 | $131.23 | $131.13 | 397 |
| 11:03 AM | $131.23 | Up $0.00 | $131.23 | $131.13 | 0 |
| 11:02 AM | $131.15 | Up $0.02 | $131.15 | $131.14 | 200 |
| 11:01 AM | $131.13 | Down $ -0.05 | $131.19 | $131.13 | 1,347 |
| 11:00 AM | $131.18 | Up $0.03 | $131.19 | $131.13 | 1,219 |
| 10:59 AM | $131.15 | Down $ -0.01 | $131.15 | $131.15 | 466 |
| 10:58 AM | $131.16 | Down $ -0.07 | $131.20 | $131.15 | 1,110 |
| 10:57 AM | $131.23 | Up $0.02 | $131.24 | $131.18 | 3,928 |
| 10:56 AM | $131.21 | Up $0.06 | $131.21 | $131.12 | 3,200 |
| 10:55 AM | $131.15 | Up $0.05 | $131.15 | $131.08 | 300 |
| 10:54 AM | $131.10 | Down $ -0.11 | $131.19 | $131.07 | 5,131 |
| 10:53 AM | $131.21 | Down $ -0.05 | $131.26 | $131.21 | 1,600 |
| 10:52 AM | $131.26 | Up $0.12 | $131.26 | $131.17 | 4,046 |
| 10:51 AM | $131.14 | Up $0.00 | $131.14 | $131.12 | 290 |
| 10:50 AM | $131.14 | Down $ -0.06 | $131.15 | $131.14 | 388 |
| 10:49 AM | $131.20 | Up $0.04 | $131.20 | $131.15 | 500 |
| 10:48 AM | $131.16 | Down $ -0.01 | $131.20 | $131.16 | 1,590 |
| 10:47 AM | $131.17 | Up $0.03 | $131.21 | $131.17 | 410 |
| 10:46 AM | $131.14 | Up $0.01 | $131.14 | $131.10 | 2,600 |
| 10:45 AM | $131.13 | Up $0.14 | $131.13 | $131.02 | 1,675 |
| 10:44 AM | $130.99 | Up $0.03 | $131.00 | $130.92 | 800 |
| 10:43 AM | $130.96 | Up $0.04 | $130.98 | $130.95 | 900 |
| 10:42 AM | $130.92 | Up $0.05 | $130.92 | $130.89 | 500 |
| 10:41 AM | $130.87 | Up $0.04 | $130.88 | $130.82 | 700 |
| 10:40 AM | $130.83 | Up $0.05 | $130.83 | $130.80 | 500 |
| 10:39 AM | $130.79 | Down $ -0.03 | $130.79 | $130.77 | 510 |
| 10:38 AM | $130.81 | Up $0.05 | $130.81 | $130.78 | 500 |
| 10:37 AM | $130.76 | Down $ -0.03 | $130.78 | $130.74 | 500 |
| 10:36 AM | $130.79 | Down $ -0.04 | $130.82 | $130.78 | 1,900 |
| 10:35 AM | $130.83 | Down $ -0.06 | $130.88 | $130.83 | 806 |
| 10:34 AM | $130.89 | Down $ -0.05 | $130.90 | $130.87 | 1,861 |
| 10:33 AM | $130.94 | Down $0.00 | $130.94 | $130.94 | 200 |
| 10:32 AM | $130.94 | Down $ -0.05 | $130.96 | $130.93 | 1,000 |
| 10:31 AM | $130.99 | Up $0.09 | $130.99 | $130.92 | 1,022 |
| 10:30 AM | $130.90 | Down $0.00 | $130.90 | $130.90 | 270 |
| 10:29 AM | $130.91 | Up $0.00 | $130.91 | $130.88 | 1,570 |
| 10:28 AM | $130.90 | Up $0.00 | $130.90 | $130.87 | 1,709 |
| 10:27 AM | $130.90 | Down $ -0.01 | $130.90 | $130.88 | 400 |
| 10:26 AM | $130.91 | Up $0.00 | $130.91 | $130.89 | 300 |
| 10:25 AM | $130.91 | Down $ -0.02 | $130.96 | $130.91 | 500 |
| 10:24 AM | $130.93 | Up $0.00 | $130.94 | $130.93 | 200 |
| 10:23 AM | $130.93 | Down $ -0.05 | $130.97 | $130.92 | 1,613 |
| 10:22 AM | $130.98 | Up $0.03 | $130.98 | $130.98 | 200 |
| 10:21 AM | $130.95 | Down $ -0.04 | $130.97 | $130.94 | 3,424 |
| 10:19 AM | $130.99 | Up $0.00 | $131.02 | $130.99 | 550 |
| 10:19 AM | $130.99 | Up $0.00 | $131.02 | $130.99 | 0 |
| 10:18 AM | $130.99 | Up $0.01 | $130.99 | $130.99 | 100 |
| 10:17 AM | $130.98 | Up $0.01 | $130.98 | $130.94 | 613 |
| 10:16 AM | $130.97 | Up $0.04 | $130.99 | $130.94 | 1,023 |
| 10:14 AM | $130.93 | Down $ -0.11 | $131.01 | $130.93 | 900 |
| 10:14 AM | $130.93 | Up $0.00 | $131.01 | $130.93 | 0 |
| 10:13 AM | $131.04 | Up $0.04 | $131.04 | $131.04 | 990 |
| 10:12 AM | $131.00 | Up $0.01 | $131.00 | $130.97 | 3,009 |
| 10:11 AM | $130.99 | Up $0.04 | $130.99 | $130.95 | 499 |
| 10:10 AM | $130.95 | Up $0.07 | $130.95 | $130.92 | 805 |
| 10:09 AM | $130.88 | Down $ -0.01 | $130.89 | $130.88 | 400 |
| 10:08 AM | $130.89 | Up $0.04 | $130.89 | $130.85 | 500 |
| 10:07 AM | $130.85 | Down $ -0.12 | $130.86 | $130.85 | 333 |
| 10:06 AM | $130.96 | Up $0.04 | $130.96 | $130.90 | 300 |
| 10:05 AM | $130.92 | Down $ -0.01 | $130.96 | $130.92 | 623 |
| 10:04 AM | $130.94 | Up $0.09 | $130.94 | $130.89 | 1,114 |
| 10:03 AM | $130.85 | Up $0.01 | $130.85 | $130.85 | 100 |
| 10:02 AM | $130.84 | Up $0.00 | $130.85 | $130.84 | 600 |
| 10:01 AM | $130.84 | Up $0.01 | $130.84 | $130.81 | 200 |
| 10:00 AM | $130.83 | Up $0.03 | $130.85 | $130.82 | 545 |
| 09:59 AM | $130.80 | Down $ -0.12 | $130.87 | $130.80 | 800 |
| 09:58 AM | $130.92 | Up $0.05 | $130.96 | $130.91 | 1,644 |
| 09:57 AM | $130.87 | Down $ -0.01 | $130.92 | $130.83 | 1,840 |
| 09:56 AM | $130.88 | Up $0.06 | $130.88 | $130.88 | 100 |
| 09:55 AM | $130.82 | Up $0.08 | $130.82 | $130.73 | 1,800 |
| 09:54 AM | $130.74 | Down $ -0.04 | $130.77 | $130.74 | 1,030 |
| 09:53 AM | $130.78 | Up $0.15 | $130.78 | $130.69 | 1,672 |
| 09:52 AM | $130.63 | Down $ -0.07 | $130.72 | $130.63 | 739 |
| 09:51 AM | $130.70 | Up $0.05 | $130.70 | $130.65 | 200 |
| 09:50 AM | $130.65 | Down $ -0.05 | $130.71 | $130.65 | 1,247 |
| 09:49 AM | $130.70 | Up $0.10 | $130.74 | $130.59 | 5,808 |
| 09:48 AM | $130.60 | Up $0.07 | $130.60 | $130.58 | 2,266 |
| 09:47 AM | $130.53 | Down $ -0.15 | $130.62 | $130.53 | 620 |
| 09:46 AM | $130.68 | Down $ -0.06 | $130.73 | $130.67 | 2,258 |
| 09:45 AM | $130.74 | Down $ -0.01 | $130.77 | $130.69 | 600 |
| 09:44 AM | $130.75 | Up $0.05 | $130.75 | $130.68 | 1,622 |
| 09:42 AM | $130.70 | Up $0.07 | $130.70 | $130.66 | 329 |
| 09:42 AM | $130.70 | Up $0.00 | $130.70 | $130.66 | 0 |
| 09:41 AM | $130.63 | Down $ -0.02 | $130.63 | $130.60 | 2,934 |
| 09:40 AM | $130.65 | Down $ -0.15 | $130.74 | $130.64 | 1,544 |
| 09:39 AM | $130.80 | Up $0.04 | $130.80 | $130.77 | 200 |
| 09:38 AM | $130.76 | Up $0.04 | $130.76 | $130.76 | 200 |
| 09:37 AM | $130.72 | Down $ -0.03 | $130.77 | $130.72 | 600 |
| 09:36 AM | $130.75 | Down $ -0.16 | $130.76 | $130.74 | 1,600 |
| 09:35 AM | $130.91 | Up $0.01 | $130.91 | $130.91 | 200 |
| 09:34 AM | $130.90 | Down $ -0.03 | $130.90 | $130.86 | 200 |
| 09:33 AM | $130.93 | Up $0.25 | $130.94 | $130.67 | 4,000 |
| 09:32 AM | $130.68 | Down $ -0.09 | $130.73 | $130.68 | 1,450 |
| 09:31 AM | $130.78 | Up $0.03 | $130.78 | $130.72 | 2,000 |
| 09:30 AM | $130.75 | Up $0.11 | $130.96 | $130.67 | 3,874 |
| Previous close | $130.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-07-2025 | $131.99 | $131.14 | $132.02 | $131.00 | 299,500 |
| 15-07-2025 | $130.64 | $130.90 | $130.93 | $130.46 | 405,294 |
| 14-07-2025 | $131.82 | $131.54 | $131.89 | $131.45 | 1,417,817 |
| 11-07-2025 | $131.76 | $131.54 | $132.14 | $131.25 | 303,763 |
| 10-07-2025 | $133.29 | $133.65 | $133.84 | $133.05 | 1,436,177 |
| 09-07-2025 | $132.43 | $132.15 | $132.64 | $132.07 | 1,234,870 |
| 08-07-2025 | $131.76 | $131.81 | $131.98 | $131.38 | 281,141 |
| 07-07-2025 | $131.83 | $132.87 | $132.89 | $131.55 | 319,386 |
| 03-07-2025 | $132.64 | $132.45 | $132.64 | $132.31 | 87,801 |
| 02-07-2025 | $131.17 | $131.09 | $131.61 | $130.89 | 558,870 |
| 01-07-2025 | $132.26 | $132.24 | $132.37 | $131.69 | 235,546 |
| 30-06-2025 | $131.55 | $131.07 | $131.69 | $130.91 | 363,987 |
| 27-06-2025 | $129.70 | $130.81 | $130.85 | $129.23 | 334,256 |
| 26-06-2025 | $130.17 | $129.91 | $130.51 | $129.91 | 341,143 |
| 25-06-2025 | $128.07 | $127.70 | $128.12 | $127.49 | 324,323 |
| 24-06-2025 | $128.32 | $128.60 | $128.71 | $128.24 | 490,753 |
| 23-06-2025 | $127.19 | $126.45 | $127.22 | $126.02 | 461,849 |
| 20-06-2025 | $127.26 | $127.32 | $127.69 | $127.15 | 273,193 |
| 18-06-2025 | $128.07 | $128.35 | $128.86 | $127.98 | 373,194 |
| 17-06-2025 | $127.99 | $128.69 | $128.86 | $127.69 | 245,856 |
| 16-06-2025 | $128.88 | $129.72 | $130.00 | $128.82 | 292,334 |
| 13-06-2025 | $127.75 | $128.36 | $128.62 | $127.63 | 355,252 |
| 12-06-2025 | $128.82 | $128.21 | $128.87 | $128.18 | 264,210 |
| 11-06-2025 | $127.88 | $128.33 | $128.61 | $127.86 | 291,490 |
| 10-06-2025 | $128.31 | $128.10 | $128.35 | $127.85 | 274,803 |
| 09-06-2025 | $127.61 | $127.78 | $127.81 | $127.40 | 258,763 |
| 06-06-2025 | $127.53 | $127.67 | $127.74 | $127.31 | 431,368 |
| 05-06-2025 | $126.96 | $127.35 | $127.62 | $126.91 | 355,497 |
| 04-06-2025 | $127.37 | $127.61 | $127.93 | $127.32 | 373,160 |
| 03-06-2025 | $127.49 | $128.01 | $128.04 | $127.48 | 449,865 |
Graphs are not available, please refer to the detailed table