Find a quote

ROYAL BANK OF CANADA

175.33 Up 0.67 (0.38 %)

Delayed : 2025/06/18 17:40:00

  • Previous close $174.66
  • Opening $175.25
  • Today High $176.13
  • Today Low $175.09
  • Price Bid $175.30
  • Price Ask $175.30
  • 52 Weeks High $180.45
  • 52 Weeks Low $140.53
  • Size Bid 9
  • Size Ask 10
  • Volume 2,486,045

Intraday history

Hour Last Change High Low Volume
04:00 PM $175.33 Down $ -0.16 $175.33 $175.33 1,005,500
03:59 PM $175.49 Up $0.11 $175.50 $175.33 34,000
03:58 PM $175.38 Down $ -0.04 $175.47 $175.38 22,200
03:57 PM $175.42 Up $0.01 $175.42 $175.36 14,600
03:56 PM $175.41 Down $ -0.01 $175.43 $175.36 19,000
03:55 PM $175.42 Up $0.01 $175.50 $175.38 16,500
03:54 PM $175.41 Down $ -0.11 $175.51 $175.40 12,200
03:53 PM $175.52 Up $0.05 $175.53 $175.44 10,800
03:52 PM $175.47 Down $ -0.03 $175.53 $175.42 21,900
03:51 PM $175.50 Up $0.08 $175.51 $175.42 6,600
03:50 PM $175.42 Down $ -0.30 $175.74 $175.36 48,200
03:49 PM $175.72 Down $ -0.06 $175.79 $175.69 4,800
03:48 PM $175.78 Up $0.02 $175.78 $175.75 4,500
03:47 PM $175.76 Up $0.00 $175.79 $175.75 5,100
03:46 PM $175.76 Down $ -0.01 $175.77 $175.75 3,300
03:45 PM $175.77 Down $ -0.06 $175.83 $175.76 4,600
03:44 PM $175.83 Up $0.06 $175.84 $175.79 3,000
03:43 PM $175.78 Up $0.00 $175.79 $175.75 2,000
03:42 PM $175.77 Up $0.00 $175.79 $175.71 4,000
03:41 PM $175.77 Up $0.10 $175.77 $175.66 5,000
03:40 PM $175.67 Down $ -0.04 $175.71 $175.65 3,800
03:39 PM $175.71 Down $ -0.02 $175.73 $175.68 3,500
03:38 PM $175.73 Down $ -0.03 $175.73 $175.71 2,200
03:37 PM $175.76 Down $ -0.02 $175.83 $175.76 3,100
03:36 PM $175.78 Down $ -0.02 $175.86 $175.76 3,400
03:35 PM $175.80 Up $0.02 $175.80 $175.73 2,800
03:34 PM $175.78 Up $0.05 $175.79 $175.72 4,900
03:33 PM $175.73 Down $ -0.01 $175.74 $175.68 3,000
03:32 PM $175.74 Up $0.02 $175.79 $175.72 4,700
03:31 PM $175.72 Up $0.03 $175.73 $175.68 2,300
03:30 PM $175.69 Up $0.03 $175.75 $175.59 7,700
03:29 PM $175.66 Down $ -0.03 $175.70 $175.66 1,700
03:28 PM $175.70 Down $ -0.03 $175.75 $175.64 32,300
03:27 PM $175.72 Down $ -0.04 $175.78 $175.72 4,000
03:26 PM $175.76 Down $ -0.02 $175.79 $175.75 3,100
03:25 PM $175.78 Up $0.00 $175.82 $175.76 4,200
03:24 PM $175.78 Down $ -0.05 $175.86 $175.78 2,500
03:23 PM $175.83 Up $0.02 $175.84 $175.81 1,300
03:22 PM $175.81 Down $ -0.01 $175.85 $175.81 1,900
03:21 PM $175.82 Up $0.00 $175.84 $175.79 1,700
03:20 PM $175.82 Up $0.02 $175.83 $175.80 600
03:19 PM $175.80 Up $0.02 $175.80 $175.76 2,200
03:18 PM $175.78 Up $0.00 $175.79 $175.76 1,800
03:17 PM $175.78 Down $ -0.01 $175.82 $175.74 4,600
03:16 PM $175.79 Up $0.06 $175.79 $175.69 5,400
03:15 PM $175.73 Down $ -0.01 $175.74 $175.66 2,300
03:14 PM $175.74 Down $ -0.06 $175.85 $175.71 4,200
03:13 PM $175.80 Up $0.12 $175.80 $175.59 8,300
03:12 PM $175.68 Down $ -0.01 $175.69 $175.68 1,000
03:11 PM $175.69 Up $0.01 $175.69 $175.69 200
03:10 PM $175.68 Down $ -0.05 $175.71 $175.65 1,700
03:09 PM $175.73 Down $ -0.06 $175.78 $175.73 14,900
03:08 PM $175.79 Up $0.01 $175.81 $175.77 1,700
03:07 PM $175.78 Down $ -0.04 $175.86 $175.78 1,600
03:06 PM $175.82 Down $ -0.01 $175.86 $175.80 7,000
03:05 PM $175.83 Up $0.03 $175.86 $175.83 3,600
03:04 PM $175.80 Up $0.08 $175.83 $175.72 2,400
03:03 PM $175.72 Up $0.04 $175.72 $175.68 3,600
03:02 PM $175.68 Up $0.05 $175.68 $175.62 1,400
03:01 PM $175.63 Up $0.07 $175.63 $175.53 900
03:00 PM $175.56 Down $ -0.04 $175.60 $175.53 2,100
02:59 PM $175.60 Up $0.00 $175.64 $175.53 4,400
02:58 PM $175.60 Down $ -0.01 $175.64 $175.54 6,200
02:57 PM $175.61 Down $ -0.04 $175.65 $175.57 3,700
02:56 PM $175.65 Down $ -0.02 $175.69 $175.65 1,100
02:55 PM $175.67 Down $ -0.11 $175.77 $175.64 3,700
02:54 PM $175.78 Up $0.04 $175.78 $175.72 2,300
02:53 PM $175.74 Down $ -0.07 $175.83 $175.72 2,900
02:52 PM $175.81 Down $ -0.06 $175.84 $175.81 1,600
02:51 PM $175.87 Up $0.03 $175.87 $175.81 900
02:50 PM $175.84 Down $ -0.03 $175.89 $175.80 4,600
02:49 PM $175.87 Down $ -0.06 $175.90 $175.87 1,100
02:48 PM $175.93 Down $ -0.04 $175.94 $175.89 1,700
02:47 PM $175.97 Down $ -0.01 $175.99 $175.94 900
02:46 PM $175.98 Down $ -0.02 $176.01 $175.92 4,000
02:45 PM $176.00 Down $ -0.07 $176.06 $176.00 6,700
02:44 PM $176.07 Up $0.02 $176.09 $176.07 2,100
02:43 PM $176.05 Down $ -0.06 $176.10 $176.05 3,600
02:42 PM $176.11 Up $0.01 $176.13 $176.09 4,200
02:41 PM $176.10 Up $0.03 $176.10 $176.05 11,100
02:40 PM $176.07 Up $0.02 $176.08 $176.02 3,000
02:39 PM $176.05 Down $ -0.01 $176.07 $176.05 2,800
02:38 PM $176.06 Up $0.09 $176.07 $175.98 5,100
02:37 PM $175.97 Down $ -0.01 $176.01 $175.97 4,700
02:36 PM $175.98 Up $0.09 $176.00 $175.89 3,500
02:35 PM $175.89 Down $ -0.13 $176.01 $175.87 11,500
02:34 PM $176.02 Up $0.02 $176.03 $176.00 1,500
02:33 PM $176.01 Up $0.00 $176.02 $176.00 10,300
02:32 PM $176.01 Up $0.06 $176.01 $175.95 6,400
02:31 PM $175.94 Up $0.04 $175.95 $175.91 3,100
02:30 PM $175.90 Down $ -0.04 $175.95 $175.90 4,000
02:29 PM $175.94 Up $0.03 $175.96 $175.92 1,900
02:28 PM $175.91 Down $ -0.04 $175.97 $175.91 5,800
02:27 PM $175.95 Up $0.05 $175.95 $175.90 6,800
02:26 PM $175.90 Down $ -0.01 $175.94 $175.90 4,700
02:25 PM $175.91 Up $0.02 $175.91 $175.89 2,300
02:24 PM $175.89 Down $ -0.01 $175.89 $175.85 6,100
02:23 PM $175.90 Down $ -0.04 $175.93 $175.90 3,900
02:22 PM $175.94 Down $ -0.01 $175.97 $175.94 3,200
02:21 PM $175.95 Up $0.00 $175.96 $175.95 1,500
02:20 PM $175.95 Up $0.02 $175.97 $175.91 3,600
02:19 PM $175.93 Down $ -0.02 $175.96 $175.93 2,100
02:18 PM $175.95 Down $ -0.06 $176.00 $175.95 3,200
02:17 PM $176.01 Up $0.06 $176.01 $175.96 10,300
02:16 PM $175.95 Down $ -0.02 $175.99 $175.94 3,600
02:15 PM $175.97 Down $ -0.02 $175.98 $175.93 6,100
02:14 PM $175.99 Up $0.04 $176.00 $175.93 10,600
02:13 PM $175.95 Up $0.04 $175.95 $175.88 3,100
02:12 PM $175.91 Up $0.00 $175.93 $175.91 5,600
02:11 PM $175.91 Up $0.07 $175.92 $175.85 1,900
02:10 PM $175.84 Down $ -0.05 $175.86 $175.81 3,000
02:09 PM $175.89 Up $0.01 $175.91 $175.87 3,800
02:08 PM $175.88 Down $ -0.04 $175.93 $175.87 4,000
02:07 PM $175.92 Up $0.04 $175.92 $175.86 2,600
02:06 PM $175.88 Up $0.07 $175.95 $175.81 2,900
02:05 PM $175.81 Up $0.03 $175.85 $175.79 2,100
02:04 PM $175.78 Down $ -0.04 $175.88 $175.78 3,200
02:03 PM $175.82 Up $0.00 $175.93 $175.82 3,000
02:02 PM $175.82 Down $ -0.10 $175.92 $175.82 3,200
02:01 PM $175.92 Up $0.00 $175.95 $175.89 11,700
02:00 PM $175.92 Up $0.05 $176.01 $175.90 48,100
01:59 PM $175.87 Down $ -0.05 $175.91 $175.87 3,400
01:58 PM $175.92 Down $ -0.02 $175.93 $175.92 1,000
01:57 PM $175.94 Up $0.00 $175.94 $175.94 500
01:56 PM $175.94 Down $ -0.02 $175.99 $175.94 5,500
01:55 PM $175.96 Up $0.00 $175.96 $175.94 3,400
01:54 PM $175.96 Down $ -0.03 $176.01 $175.95 14,100
01:53 PM $175.99 Up $0.01 $175.99 $175.97 15,400
01:52 PM $175.98 Up $0.01 $176.00 $175.96 3,000
01:51 PM $175.97 Up $0.06 $175.97 $175.92 1,500
01:50 PM $175.91 Down $ -0.07 $175.97 $175.91 1,400
01:49 PM $175.98 Up $0.00 $175.98 $175.97 600
01:48 PM $175.98 Up $0.06 $175.99 $175.94 3,600
01:47 PM $175.92 Down $ -0.01 $175.98 $175.92 4,000
01:46 PM $175.93 Up $0.02 $175.93 $175.89 3,200
01:45 PM $175.91 Up $0.06 $175.91 $175.84 1,900
01:44 PM $175.86 Up $0.09 $175.87 $175.79 3,300
01:43 PM $175.76 Down $ -0.08 $175.86 $175.74 5,200
01:42 PM $175.84 Up $0.01 $175.87 $175.83 4,500
01:41 PM $175.83 Down $ -0.01 $175.87 $175.81 4,600
01:40 PM $175.84 Down $ -0.01 $175.87 $175.84 1,300
01:39 PM $175.85 Up $0.04 $175.85 $175.78 2,500
01:38 PM $175.81 Down $ -0.04 $175.83 $175.78 2,800
01:37 PM $175.85 Up $0.03 $175.85 $175.76 2,500
01:36 PM $175.82 Up $0.08 $175.82 $175.75 1,500
01:35 PM $175.74 Down $ -0.06 $175.79 $175.74 1,100
01:34 PM $175.80 Up $0.06 $175.80 $175.72 1,200
01:33 PM $175.74 Up $0.03 $175.74 $175.70 700
01:32 PM $175.71 Up $0.01 $175.71 $175.70 400
01:31 PM $175.70 Down $ -0.10 $175.79 $175.70 2,300
01:30 PM $175.80 Down $ -0.01 $175.85 $175.80 1,900
01:29 PM $175.81 Down $ -0.04 $175.84 $175.81 500
01:28 PM $175.85 Up $0.06 $175.85 $175.78 2,600
01:27 PM $175.79 Up $0.03 $175.82 $175.77 1,800
01:26 PM $175.76 Up $0.02 $175.79 $175.74 3,100
01:25 PM $175.74 Up $0.07 $175.74 $175.68 1,800
01:24 PM $175.67 Down $ -0.02 $175.68 $175.66 1,500
01:23 PM $175.69 Up $0.00 $175.70 $175.69 600
01:22 PM $175.69 Up $0.03 $175.69 $175.64 600
01:21 PM $175.66 Up $0.02 $175.66 $175.63 900
01:20 PM $175.64 Down $ -0.03 $175.67 $175.64 1,500
01:19 PM $175.67 Up $0.00 $175.70 $175.65 2,100
01:17 PM $175.67 Down $ -0.02 $175.70 $175.67 600
01:17 PM $175.67 Up $0.00 $175.70 $175.67 0
01:16 PM $175.69 Up $0.04 $175.69 $175.64 700
01:15 PM $175.65 Up $0.04 $175.65 $175.59 1,600
01:14 PM $175.61 Up $0.01 $175.62 $175.56 3,000
01:13 PM $175.60 Down $ -0.03 $175.63 $175.60 1,900
01:12 PM $175.63 Down $ -0.04 $175.67 $175.63 1,700
01:11 PM $175.67 Up $0.01 $175.69 $175.65 1,500
01:10 PM $175.66 Up $0.01 $175.66 $175.66 400
01:09 PM $175.65 Up $0.02 $175.65 $175.64 800
01:08 PM $175.63 Down $ -0.02 $175.65 $175.63 600
01:07 PM $175.65 Up $0.00 $175.67 $175.64 1,800
01:06 PM $175.65 Up $0.00 $175.65 $175.65 300
01:05 PM $175.65 Down $ -0.01 $175.68 $175.65 1,300
01:04 PM $175.66 Up $0.00 $175.67 $175.66 3,100
01:03 PM $175.66 Up $0.03 $175.67 $175.65 1,900
01:02 PM $175.63 Down $ -0.05 $175.68 $175.63 2,600
01:01 PM $175.68 Up $0.01 $175.69 $175.68 3,300
01:00 PM $175.67 Up $0.01 $175.69 $175.66 1,900
12:59 PM $175.66 Up $0.00 $175.66 $175.65 1,200
12:58 PM $175.66 Down $ -0.01 $175.67 $175.65 4,900
12:57 PM $175.67 Down $ -0.01 $175.70 $175.66 1,000
12:56 PM $175.68 Up $0.00 $175.70 $175.68 400
12:55 PM $175.68 Up $0.06 $175.71 $175.62 3,100
12:54 PM $175.62 Down $ -0.04 $175.64 $175.62 400
12:53 PM $175.66 Down $ -0.02 $175.69 $175.66 1,500
12:52 PM $175.68 Down $ -0.02 $175.68 $175.68 300
12:51 PM $175.70 Up $0.08 $175.70 $175.63 5,500
12:50 PM $175.62 Up $0.03 $175.62 $175.60 600
12:49 PM $175.60 Down $ -0.03 $175.62 $175.55 10,100
12:48 PM $175.63 Down $ -0.01 $175.64 $175.63 1,100
12:47 PM $175.64 Up $0.01 $175.64 $175.64 100
12:46 PM $175.63 Up $0.00 $175.65 $175.63 400
12:45 PM $175.63 Down $ -0.01 $175.64 $175.63 1,700
12:44 PM $175.64 Up $0.03 $175.65 $175.61 13,800
12:43 PM $175.61 Down $ -0.01 $175.61 $175.61 100
12:42 PM $175.62 Down $ -0.01 $175.63 $175.61 900
12:41 PM $175.63 Up $0.01 $175.64 $175.63 200
12:40 PM $175.62 Down $ -0.03 $175.66 $175.62 1,400
12:39 PM $175.65 Down $ -0.01 $175.66 $175.64 1,700
12:38 PM $175.66 Up $0.04 $175.66 $175.63 600
12:37 PM $175.62 Up $0.00 $175.62 $175.61 1,400
12:36 PM $175.62 Up $0.00 $175.62 $175.62 100
12:35 PM $175.62 Up $0.00 $175.62 $175.60 800
12:34 PM $175.62 Up $0.06 $175.66 $175.59 6,500
12:33 PM $175.56 Down $ -0.08 $175.63 $175.56 2,000
12:32 PM $175.64 Up $0.02 $175.65 $175.60 1,900
12:31 PM $175.62 Down $ -0.04 $175.66 $175.62 3,300
12:30 PM $175.66 Up $0.00 $175.67 $175.64 1,600
12:29 PM $175.66 Down $ -0.03 $175.71 $175.66 2,100
12:28 PM $175.69 Up $0.00 $175.69 $175.69 900
12:27 PM $175.69 Down $ -0.03 $175.71 $175.68 4,700
12:26 PM $175.72 Down $ -0.07 $175.77 $175.72 1,500
12:25 PM $175.79 Up $0.06 $175.79 $175.74 500
12:24 PM $175.73 Up $0.02 $175.73 $175.67 2,800
12:23 PM $175.71 Up $0.04 $175.71 $175.67 2,100
12:22 PM $175.67 Down $ -0.02 $175.68 $175.65 1,500
12:21 PM $175.69 Up $0.00 $175.69 $175.66 2,000
12:20 PM $175.69 Up $0.04 $175.69 $175.66 1,000
12:19 PM $175.65 Down $ -0.05 $175.69 $175.64 1,600
12:18 PM $175.70 Up $0.02 $175.70 $175.69 200
12:17 PM $175.68 Down $ -0.04 $175.70 $175.67 2,100
12:16 PM $175.72 Down $ -0.02 $175.73 $175.72 600
12:15 PM $175.74 Down $ -0.04 $175.77 $175.74 3,000
12:14 PM $175.78 Down $ -0.03 $175.81 $175.77 3,300
12:13 PM $175.81 Up $0.03 $175.81 $175.78 2,500
12:12 PM $175.78 Up $0.06 $175.79 $175.72 3,700
12:11 PM $175.72 Up $0.03 $175.72 $175.69 1,800
12:10 PM $175.69 Up $0.00 $175.69 $175.68 900
12:09 PM $175.69 Up $0.03 $175.69 $175.67 700
12:08 PM $175.66 Up $0.03 $175.67 $175.62 1,900
12:07 PM $175.63 Up $0.01 $175.67 $175.62 1,700
12:06 PM $175.62 Down $ -0.02 $175.64 $175.62 900
12:05 PM $175.64 Up $0.02 $175.64 $175.62 2,400
12:04 PM $175.62 Up $0.02 $175.62 $175.55 1,900
12:03 PM $175.60 Up $0.00 $175.62 $175.60 600
12:02 PM $175.60 Up $0.00 $175.62 $175.57 1,500
12:01 PM $175.60 Up $0.02 $175.60 $175.56 1,000
12:00 PM $175.58 Down $ -0.02 $175.60 $175.58 1,500
11:59 AM $175.60 Up $0.03 $175.60 $175.56 1,800
11:58 AM $175.57 Down $ -0.02 $175.57 $175.57 400
11:57 AM $175.58 Down $ -0.02 $175.61 $175.58 800
11:56 AM $175.60 Down $ -0.01 $175.64 $175.60 3,300
11:55 AM $175.61 Down $ -0.01 $175.61 $175.60 900
11:54 AM $175.62 Up $0.02 $175.62 $175.60 1,400
11:53 AM $175.60 Down $ -0.09 $175.68 $175.60 2,400
11:52 AM $175.69 Down $ -0.01 $175.69 $175.66 1,100
11:51 AM $175.70 Up $0.05 $175.70 $175.65 700
11:50 AM $175.65 Up $0.06 $175.65 $175.60 2,100
11:49 AM $175.59 Down $ -0.03 $175.62 $175.59 4,100
11:48 AM $175.62 Up $0.00 $175.62 $175.62 700
11:47 AM $175.62 Up $0.04 $175.62 $175.60 300
11:46 AM $175.58 Up $0.00 $175.58 $175.56 1,000
11:45 AM $175.58 Up $0.01 $175.60 $175.58 1,300
11:44 AM $175.57 Up $0.02 $175.57 $175.56 400
11:43 AM $175.55 Up $0.00 $175.55 $175.53 1,000
11:42 AM $175.55 Down $ -0.01 $175.56 $175.55 200
11:40 AM $175.56 Down $ -0.05 $175.62 $175.56 900
11:40 AM $175.56 Up $0.00 $175.62 $175.56 0
11:39 AM $175.61 Up $0.06 $175.61 $175.57 500
11:38 AM $175.55 Down $ -0.02 $175.57 $175.55 1,300
11:37 AM $175.57 Up $0.00 $175.60 $175.57 2,600
11:36 AM $175.57 Up $0.03 $175.57 $175.53 1,600
11:35 AM $175.54 Up $0.01 $175.54 $175.53 3,400
11:34 AM $175.53 Down $ -0.03 $175.55 $175.53 400
11:33 AM $175.56 Down $ -0.01 $175.56 $175.56 200
11:32 AM $175.57 Down $ -0.02 $175.58 $175.56 1,100
11:31 AM $175.59 Up $0.01 $175.59 $175.58 200
11:30 AM $175.58 Down $ -0.04 $175.64 $175.58 2,400
11:29 AM $175.62 Up $0.03 $175.62 $175.56 900
11:28 AM $175.59 Up $0.09 $175.59 $175.49 1,200
11:27 AM $175.50 Up $0.02 $175.50 $175.47 600
11:26 AM $175.48 Up $0.03 $175.50 $175.48 600
11:25 AM $175.45 Down $ -0.01 $175.50 $175.42 4,600
11:24 AM $175.46 Down $ -0.04 $175.49 $175.44 2,300
11:23 AM $175.50 Up $0.03 $175.50 $175.49 1,200
11:22 AM $175.47 Down $ -0.01 $175.47 $175.46 400
11:21 AM $175.48 Down $ -0.01 $175.49 $175.45 700
11:20 AM $175.49 Up $0.03 $175.49 $175.46 400
11:19 AM $175.46 Down $ -0.01 $175.50 $175.46 2,200
11:18 AM $175.47 Up $0.01 $175.48 $175.45 1,900
11:17 AM $175.46 Down $ -0.05 $175.48 $175.46 400
11:16 AM $175.51 Up $0.02 $175.52 $175.48 2,800
11:15 AM $175.49 Down $ -0.01 $175.54 $175.49 1,800
11:14 AM $175.50 Down $ -0.03 $175.53 $175.50 1,200
11:13 AM $175.53 Down $ -0.02 $175.54 $175.53 600
11:12 AM $175.55 Up $0.02 $175.57 $175.53 1,900
11:11 AM $175.53 Down $ -0.02 $175.56 $175.52 5,000
11:10 AM $175.55 Down $ -0.01 $175.58 $175.55 1,600
11:09 AM $175.56 Down $ -0.02 $175.58 $175.56 300
11:08 AM $175.58 Up $0.01 $175.58 $175.55 1,100
11:07 AM $175.57 Down $ -0.01 $175.57 $175.53 1,300
11:06 AM $175.58 Down $ -0.09 $175.65 $175.58 4,900
11:05 AM $175.67 Down $ -0.03 $175.68 $175.66 900
11:04 AM $175.70 Up $0.05 $175.70 $175.65 1,800
11:03 AM $175.65 Down $ -0.01 $175.66 $175.63 700
11:02 AM $175.66 Up $0.05 $175.66 $175.63 800
11:01 AM $175.61 Up $0.00 $175.65 $175.61 4,100
11:00 AM $175.61 Down $ -0.03 $175.64 $175.59 800
10:59 AM $175.64 Down $ -0.01 $175.66 $175.63 1,700
10:58 AM $175.65 Down $ -0.01 $175.65 $175.63 1,500
10:57 AM $175.66 Up $0.07 $175.66 $175.59 1,400
10:56 AM $175.59 Up $0.09 $175.59 $175.52 800
10:55 AM $175.50 Down $ -0.09 $175.59 $175.50 4,600
10:54 AM $175.59 Up $0.00 $175.62 $175.59 700
10:53 AM $175.59 Up $0.02 $175.63 $175.48 5,000
10:52 AM $175.57 Down $ -0.03 $175.61 $175.57 500
10:51 AM $175.60 Down $ -0.13 $175.70 $175.60 5,800
10:50 AM $175.73 Up $0.05 $175.73 $175.69 1,200
10:49 AM $175.68 Up $0.02 $175.68 $175.61 3,100
10:48 AM $175.66 Down $ -0.01 $175.70 $175.66 1,300
10:47 AM $175.67 Down $ -0.08 $175.75 $175.67 2,200
10:46 AM $175.75 Down $ -0.07 $175.81 $175.75 1,400
10:45 AM $175.82 Up $0.05 $175.82 $175.80 800
10:44 AM $175.77 Down $ -0.05 $175.84 $175.77 3,300
10:43 AM $175.82 Up $0.00 $175.85 $175.76 4,800
10:42 AM $175.82 Down $ -0.03 $175.86 $175.82 1,300
10:41 AM $175.85 Up $0.04 $175.85 $175.77 3,600
10:40 AM $175.81 Up $0.00 $175.86 $175.80 1,400
10:39 AM $175.81 Down $ -0.08 $175.87 $175.81 1,600
10:38 AM $175.89 Up $0.02 $175.90 $175.83 2,700
10:37 AM $175.87 Down $ -0.06 $175.95 $175.87 2,000
10:36 AM $175.93 Down $ -0.05 $175.97 $175.90 2,300
10:35 AM $175.98 Up $0.01 $176.01 $175.96 3,900
10:34 AM $175.97 Down $ -0.03 $176.01 $175.96 3,000
10:33 AM $176.00 Up $0.01 $176.00 $175.95 2,400
10:32 AM $175.99 Down $ -0.01 $176.01 $175.94 2,400
10:31 AM $176.01 Up $0.06 $176.02 $175.98 13,100
10:30 AM $175.95 Down $ -0.02 $175.99 $175.95 3,100
10:29 AM $175.97 Up $0.01 $175.98 $175.95 2,300
10:28 AM $175.96 Up $0.01 $175.97 $175.93 1,600
10:27 AM $175.95 Down $ -0.05 $176.01 $175.95 2,500
10:26 AM $176.00 Up $0.03 $176.00 $175.96 3,600
10:25 AM $175.97 Up $0.04 $176.01 $175.94 5,100
10:24 AM $175.93 Down $ -0.02 $175.99 $175.93 2,700
10:23 AM $175.95 Down $ -0.03 $175.96 $175.92 1,300
10:22 AM $175.98 Up $0.01 $176.01 $175.97 22,300
10:21 AM $175.97 Up $0.06 $175.98 $175.86 5,900
10:20 AM $175.91 Up $0.01 $175.98 $175.91 5,400
10:19 AM $175.90 Up $0.02 $175.93 $175.89 2,500
10:18 AM $175.88 Down $ -0.05 $175.94 $175.88 3,900
10:17 AM $175.93 Up $0.09 $175.93 $175.85 6,100
10:16 AM $175.84 Down $ -0.04 $175.90 $175.81 5,200
10:15 AM $175.88 Up $0.09 $175.88 $175.78 5,700
10:14 AM $175.79 Down $ -0.10 $175.89 $175.79 8,200
10:13 AM $175.89 Up $0.11 $175.89 $175.77 8,500
10:12 AM $175.78 Up $0.03 $175.78 $175.68 3,300
10:11 AM $175.75 Up $0.07 $175.75 $175.65 2,000
10:10 AM $175.68 Down $ -0.06 $175.78 $175.65 3,700
10:09 AM $175.74 Down $ -0.03 $175.82 $175.70 3,800
10:08 AM $175.77 Up $0.09 $175.81 $175.66 7,000
10:07 AM $175.68 Up $0.06 $175.68 $175.63 2,600
10:06 AM $175.62 Down $ -0.06 $175.72 $175.62 2,300
10:05 AM $175.68 Down $ -0.02 $175.71 $175.68 1,600
10:04 AM $175.70 Down $ -0.04 $175.75 $175.70 3,700
10:03 AM $175.74 Up $0.08 $175.74 $175.57 4,900
10:02 AM $175.66 Up $0.11 $175.69 $175.57 4,700
10:01 AM $175.55 Down $ -0.01 $175.59 $175.54 2,400
10:00 AM $175.56 Up $0.05 $175.59 $175.54 1,700
09:59 AM $175.51 Down $ -0.15 $175.65 $175.51 2,300
09:58 AM $175.66 Down $ -0.02 $175.70 $175.65 4,200
09:57 AM $175.68 Down $ -0.04 $175.71 $175.68 1,800
09:56 AM $175.72 Down $ -0.01 $175.78 $175.72 5,200
09:55 AM $175.73 Up $0.01 $175.73 $175.69 300
09:54 AM $175.72 Down $ -0.03 $175.76 $175.64 4,700
09:53 AM $175.75 Up $0.07 $175.75 $175.68 4,600
09:52 AM $175.68 Up $0.02 $175.73 $175.65 4,900
09:51 AM $175.66 Down $ -0.04 $175.72 $175.66 2,600
09:50 AM $175.70 Up $0.08 $175.72 $175.62 2,500
09:49 AM $175.62 Up $0.02 $175.69 $175.59 4,900
09:48 AM $175.60 Up $0.03 $175.60 $175.49 4,700
09:47 AM $175.57 Down $ -0.03 $175.57 $175.53 1,900
09:46 AM $175.60 Up $0.05 $175.60 $175.53 7,000
09:45 AM $175.55 Up $0.00 $175.63 $175.53 5,500
09:44 AM $175.55 Up $0.02 $175.60 $175.51 5,900
09:43 AM $175.53 Up $0.12 $175.53 $175.38 4,500
09:42 AM $175.41 Down $ -0.15 $175.54 $175.41 1,800
09:41 AM $175.56 Down $ -0.08 $175.65 $175.56 3,700
09:40 AM $175.64 Up $0.07 $175.67 $175.59 3,200
09:39 AM $175.57 Down $ -0.03 $175.59 $175.51 1,600
09:38 AM $175.60 Down $ -0.11 $175.80 $175.60 12,700
09:37 AM $175.71 Up $0.14 $175.71 $175.52 4,400
09:36 AM $175.57 Down $ -0.06 $175.67 $175.55 3,200
09:35 AM $175.63 Up $0.15 $175.63 $175.45 3,500
09:34 AM $175.48 Down $ -0.16 $175.68 $175.46 4,400
09:33 AM $175.64 Down $ -0.01 $175.78 $175.64 3,300
09:32 AM $175.65 Up $0.25 $175.70 $175.56 5,300
09:31 AM $175.40 Up $0.29 $175.63 $175.09 16,600
09:30 AM $175.11 Up $0.45 $175.30 $175.10 20,200
Previous close $174.66

One month history

Date Closing Opening High Low Volume
18/06/2025 $175.33 $175.59 $176.13 $175.33 1,402,300
17/06/2025 $174.66 $174.88 $175.06 $174.11 1,420,400
16/06/2025 $174.99 $175.88 $176.19 $174.93 1,719,300
13/06/2025 $173.55 $174.25 $174.56 $173.51 1,234,300
12/06/2025 $175.27 $174.57 $175.31 $174.47 1,461,500
11/06/2025 $174.72 $175.35 $175.61 $174.68 1,371,400
10/06/2025 $175.47 $175.28 $175.52 $175.02 1,400,100
09/06/2025 $174.66 $174.79 $174.81 $174.32 1,774,100
06/06/2025 $174.57 $174.71 $174.87 $174.43 1,638,600
05/06/2025 $173.48 $174.08 $174.42 $173.48 2,007,900
04/06/2025 $174.25 $174.48 $174.74 $174.04 1,061,800
03/06/2025 $174.93 $175.68 $175.73 $174.92 1,700,800
02/06/2025 $175.16 $174.55 $175.40 $174.22 1,233,900
30/05/2025 $173.94 $173.82 $174.51 $173.10 5,155,300
29/05/2025 $172.40 $172.11 $173.25 $172.11 4,717,500
28/05/2025 $178.60 $178.39 $179.06 $178.25 3,409,400
27/05/2025 $177.87 $177.59 $178.61 $177.58 2,678,200
26/05/2025 $176.39 $176.57 $176.79 $176.00 1,658,900
23/05/2025 $176.08 $175.53 $176.60 $175.50 1,661,600
22/05/2025 $175.41 $175.05 $176.11 $174.98 4,395,900
21/05/2025 $174.36 $174.62 $175.13 $173.90 3,083,400
20/05/2025 $175.82 $177.08 $177.09 $175.81 2,623,400
16/05/2025 $175.84 $175.16 $176.30 $175.15 2,294,400
15/05/2025 $174.19 $173.63 $174.37 $173.20 2,457,700
14/05/2025 $171.24 $170.30 $171.39 $170.24 4,768,900
13/05/2025 $169.78 $169.46 $169.86 $169.16 4,310,100
12/05/2025 $169.01 $168.60 $169.18 $168.54 4,006,100
09/05/2025 $167.59 $167.65 $167.65 $166.96 2,037,800
08/05/2025 $166.84 $167.29 $167.59 $166.50 2,161,600
07/05/2025 $166.40 $166.54 $166.74 $165.78 4,335,300
Graphs are not available, please refer to the detailed table