Find a quote
ROYAL BANK OF CANADA
173.01 Down -1.07 (-0.62 %)
Delayed : 2024/10/21 16:00:01
- Previous close $174.08
- Opening $173.90
- Today High $174.27
- Today Low $172.16
- Price Bid $172.94
- Price Ask $172.94
- 52 Weeks High $175.04
- 52 Weeks Low $107.92
- Size Bid 13
- Size Ask 18
- Volume 12,858,812
Fundamentals
- P/E Ratio : 15.32
- Earnings/Share : 4.06
- Dividends/Share : $1.42
- Current Div. Yield : 3.28
- Market Cap (M) : 244,715.00
- Shares Out (M) : 1,414.46
- Exchange : XTSE
- Ex Dividend Date : 2024/10/24
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $173.01 | Down $ -0.01 | $173.01 | $173.01 | 10,869,600 |
| 03:59 PM | $173.02 | Up $0.02 | $173.06 | $173.00 | 55,200 |
| 03:58 PM | $173.01 | Up $0.03 | $173.01 | $172.98 | 21,000 |
| 03:57 PM | $172.98 | Down $ -0.02 | $173.05 | $172.98 | 28,000 |
| 03:56 PM | $173.00 | Up $0.14 | $173.00 | $172.86 | 21,100 |
| 03:55 PM | $172.86 | Down $ -0.04 | $172.94 | $172.82 | 19,600 |
| 03:54 PM | $172.90 | Up $0.06 | $172.93 | $172.80 | 18,700 |
| 03:53 PM | $172.84 | Up $0.05 | $172.85 | $172.79 | 15,400 |
| 03:52 PM | $172.79 | Up $0.04 | $172.82 | $172.73 | 17,400 |
| 03:51 PM | $172.75 | Up $0.04 | $172.76 | $172.70 | 19,800 |
| 03:50 PM | $172.71 | Up $0.08 | $172.79 | $172.64 | 21,100 |
| 03:49 PM | $172.63 | Up $0.09 | $172.69 | $172.55 | 12,800 |
| 03:48 PM | $172.54 | Up $0.02 | $172.56 | $172.47 | 7,500 |
| 03:47 PM | $172.52 | Up $0.04 | $172.52 | $172.46 | 12,500 |
| 03:46 PM | $172.48 | Down $ -0.01 | $172.51 | $172.47 | 7,100 |
| 03:45 PM | $172.49 | Down $ -0.06 | $172.55 | $172.47 | 7,100 |
| 03:44 PM | $172.55 | Down $ -0.02 | $172.55 | $172.52 | 4,000 |
| 03:43 PM | $172.57 | Down $ -0.03 | $172.62 | $172.57 | 9,200 |
| 03:42 PM | $172.60 | Down $ -0.01 | $172.61 | $172.59 | 3,500 |
| 03:41 PM | $172.61 | Down $ -0.01 | $172.64 | $172.61 | 4,300 |
| 03:40 PM | $172.62 | Down $ -0.07 | $172.71 | $172.62 | 4,100 |
| 03:39 PM | $172.69 | Down $ -0.08 | $172.76 | $172.69 | 4,800 |
| 03:38 PM | $172.77 | Down $ -0.03 | $172.80 | $172.75 | 5,300 |
| 03:37 PM | $172.80 | Down $ -0.01 | $172.84 | $172.79 | 7,300 |
| 03:36 PM | $172.81 | Up $0.04 | $172.83 | $172.79 | 3,100 |
| 03:35 PM | $172.77 | Up $0.01 | $172.84 | $172.72 | 7,800 |
| 03:34 PM | $172.76 | Up $0.01 | $172.77 | $172.68 | 8,400 |
| 03:33 PM | $172.75 | Up $0.03 | $172.76 | $172.73 | 5,000 |
| 03:32 PM | $172.72 | Up $0.04 | $172.74 | $172.67 | 6,100 |
| 03:31 PM | $172.68 | Down $ -0.02 | $172.72 | $172.67 | 6,600 |
| 03:30 PM | $172.70 | Down $ -0.04 | $172.73 | $172.68 | 6,000 |
| 03:29 PM | $172.74 | Up $0.02 | $172.74 | $172.70 | 5,500 |
| 03:28 PM | $172.72 | Up $0.00 | $172.75 | $172.70 | 5,500 |
| 03:27 PM | $172.72 | Down $ -0.03 | $172.76 | $172.71 | 5,900 |
| 03:26 PM | $172.75 | Up $0.08 | $172.76 | $172.69 | 5,600 |
| 03:25 PM | $172.67 | Down $ -0.01 | $172.71 | $172.67 | 4,300 |
| 03:24 PM | $172.68 | Up $0.05 | $172.69 | $172.64 | 3,800 |
| 03:23 PM | $172.63 | Down $ -0.03 | $172.65 | $172.60 | 3,300 |
| 03:22 PM | $172.66 | Up $0.02 | $172.67 | $172.61 | 6,600 |
| 03:21 PM | $172.64 | Up $0.00 | $172.65 | $172.61 | 2,300 |
| 03:20 PM | $172.64 | Up $0.02 | $172.65 | $172.62 | 2,600 |
| 03:19 PM | $172.62 | Up $0.04 | $172.65 | $172.60 | 2,600 |
| 03:18 PM | $172.58 | Down $ -0.01 | $172.58 | $172.54 | 2,800 |
| 03:17 PM | $172.59 | Down $ -0.02 | $172.62 | $172.58 | 1,800 |
| 03:16 PM | $172.61 | Up $0.00 | $172.61 | $172.56 | 6,400 |
| 03:15 PM | $172.61 | Down $ -0.02 | $172.63 | $172.60 | 1,600 |
| 03:14 PM | $172.63 | Down $ -0.01 | $172.66 | $172.63 | 1,100 |
| 03:13 PM | $172.64 | Up $0.09 | $172.64 | $172.56 | 1,700 |
| 03:12 PM | $172.55 | Up $0.01 | $172.56 | $172.53 | 6,300 |
| 03:11 PM | $172.54 | Down $ -0.01 | $172.55 | $172.53 | 1,500 |
| 03:10 PM | $172.55 | Up $0.04 | $172.55 | $172.51 | 3,400 |
| 03:09 PM | $172.51 | Up $0.00 | $172.51 | $172.49 | 5,800 |
| 03:08 PM | $172.51 | Up $0.04 | $172.51 | $172.46 | 2,400 |
| 03:07 PM | $172.47 | Up $0.02 | $172.47 | $172.45 | 1,500 |
| 03:06 PM | $172.45 | Down $ -0.07 | $172.49 | $172.40 | 4,200 |
| 03:05 PM | $172.52 | Down $ -0.02 | $172.56 | $172.51 | 1,600 |
| 03:04 PM | $172.54 | Up $0.02 | $172.55 | $172.52 | 2,700 |
| 03:03 PM | $172.52 | Up $0.02 | $172.54 | $172.50 | 2,200 |
| 03:02 PM | $172.50 | Down $ -0.02 | $172.53 | $172.50 | 1,500 |
| 03:01 PM | $172.52 | Down $ -0.06 | $172.57 | $172.49 | 4,800 |
| 03:00 PM | $172.58 | Up $0.01 | $172.60 | $172.57 | 2,600 |
| 02:59 PM | $172.57 | Down $ -0.02 | $172.60 | $172.56 | 1,800 |
| 02:58 PM | $172.59 | Up $0.07 | $172.60 | $172.51 | 3,000 |
| 02:57 PM | $172.52 | Down $ -0.02 | $172.54 | $172.50 | 2,100 |
| 02:56 PM | $172.54 | Up $0.03 | $172.54 | $172.52 | 600 |
| 02:55 PM | $172.51 | Down $ -0.02 | $172.52 | $172.51 | 500 |
| 02:54 PM | $172.53 | Up $0.00 | $172.54 | $172.50 | 2,700 |
| 02:53 PM | $172.53 | Up $0.03 | $172.53 | $172.52 | 600 |
| 02:52 PM | $172.50 | Up $0.03 | $172.50 | $172.49 | 1,900 |
| 02:51 PM | $172.47 | Down $ -0.05 | $172.54 | $172.47 | 2,100 |
| 02:50 PM | $172.52 | Up $0.02 | $172.52 | $172.50 | 1,500 |
| 02:49 PM | $172.50 | Down $ -0.01 | $172.50 | $172.48 | 2,100 |
| 02:48 PM | $172.51 | Up $0.05 | $172.52 | $172.47 | 2,800 |
| 02:47 PM | $172.46 | Up $0.03 | $172.46 | $172.42 | 2,200 |
| 02:46 PM | $172.43 | Up $0.00 | $172.43 | $172.43 | 200 |
| 02:45 PM | $172.43 | Up $0.03 | $172.43 | $172.42 | 1,100 |
| 02:44 PM | $172.40 | Up $0.00 | $172.41 | $172.38 | 1,000 |
| 02:43 PM | $172.40 | Up $0.02 | $172.45 | $172.39 | 2,000 |
| 02:42 PM | $172.38 | Up $0.03 | $172.38 | $172.37 | 800 |
| 02:41 PM | $172.35 | Down $ -0.04 | $172.38 | $172.34 | 1,600 |
| 02:40 PM | $172.39 | Up $0.01 | $172.39 | $172.38 | 2,100 |
| 02:39 PM | $172.38 | Down $ -0.01 | $172.39 | $172.38 | 400 |
| 02:38 PM | $172.39 | Up $0.01 | $172.39 | $172.38 | 900 |
| 02:37 PM | $172.38 | Up $0.00 | $172.38 | $172.34 | 1,300 |
| 02:36 PM | $172.38 | Up $0.13 | $172.38 | $172.26 | 2,800 |
| 02:34 PM | $172.25 | Up $0.00 | $172.27 | $172.24 | 2,700 |
| 02:34 PM | $172.25 | Up $0.00 | $172.27 | $172.24 | 0 |
| 02:33 PM | $172.25 | Down $ -0.03 | $172.28 | $172.25 | 5,400 |
| 02:32 PM | $172.28 | Down $ -0.04 | $172.29 | $172.25 | 2,400 |
| 02:31 PM | $172.32 | Up $0.06 | $172.32 | $172.17 | 16,100 |
| 02:30 PM | $172.26 | Down $ -0.04 | $172.29 | $172.25 | 1,500 |
| 02:29 PM | $172.30 | Up $0.08 | $172.30 | $172.24 | 4,800 |
| 02:28 PM | $172.22 | Up $0.00 | $172.26 | $172.22 | 1,700 |
| 02:27 PM | $172.22 | Down $ -0.03 | $172.26 | $172.22 | 1,200 |
| 02:26 PM | $172.25 | Down $ -0.05 | $172.31 | $172.25 | 1,400 |
| 02:25 PM | $172.30 | Up $0.04 | $172.30 | $172.29 | 300 |
| 02:24 PM | $172.26 | Up $0.04 | $172.26 | $172.18 | 2,200 |
| 02:23 PM | $172.22 | Down $ -0.11 | $172.32 | $172.22 | 2,700 |
| 02:22 PM | $172.33 | Down $ -0.07 | $172.37 | $172.32 | 2,700 |
| 02:21 PM | $172.40 | Down $0.00 | $172.40 | $172.37 | 2,100 |
| 02:20 PM | $172.41 | Down $ -0.01 | $172.43 | $172.40 | 1,400 |
| 02:19 PM | $172.42 | Up $0.04 | $172.42 | $172.40 | 900 |
| 02:18 PM | $172.38 | Up $0.02 | $172.38 | $172.36 | 2,500 |
| 02:17 PM | $172.36 | Down $ -0.02 | $172.39 | $172.36 | 300 |
| 02:16 PM | $172.38 | Down $ -0.03 | $172.41 | $172.38 | 700 |
| 02:15 PM | $172.41 | Up $0.01 | $172.41 | $172.38 | 1,700 |
| 02:14 PM | $172.40 | Down $ -0.04 | $172.44 | $172.40 | 500 |
| 02:13 PM | $172.44 | Up $0.01 | $172.44 | $172.38 | 2,300 |
| 02:12 PM | $172.43 | Down $ -0.02 | $172.45 | $172.43 | 1,000 |
| 02:11 PM | $172.45 | Down $ -0.04 | $172.47 | $172.44 | 2,900 |
| 02:10 PM | $172.49 | Up $0.12 | $172.49 | $172.38 | 2,700 |
| 02:09 PM | $172.37 | Up $0.11 | $172.37 | $172.26 | 3,900 |
| 02:08 PM | $172.26 | Up $0.00 | $172.26 | $172.23 | 800 |
| 02:07 PM | $172.26 | Up $0.06 | $172.26 | $172.19 | 5,800 |
| 02:06 PM | $172.20 | Down $ -0.03 | $172.22 | $172.19 | 1,700 |
| 02:05 PM | $172.23 | Up $0.05 | $172.23 | $172.19 | 3,200 |
| 02:04 PM | $172.18 | Up $0.02 | $172.18 | $172.18 | 600 |
| 02:03 PM | $172.16 | Down $ -0.01 | $172.16 | $172.16 | 400 |
| 02:02 PM | $172.17 | Down $ -0.04 | $172.20 | $172.17 | 700 |
| 02:01 PM | $172.21 | Up $0.00 | $172.22 | $172.19 | 1,300 |
| 02:00 PM | $172.21 | Down $ -0.01 | $172.25 | $172.19 | 11,100 |
| 01:59 PM | $172.22 | Up $0.00 | $172.25 | $172.22 | 1,400 |
| 01:58 PM | $172.22 | Down $ -0.02 | $172.24 | $172.22 | 1,500 |
| 01:57 PM | $172.24 | Up $0.03 | $172.24 | $172.18 | 2,000 |
| 01:56 PM | $172.21 | Down $ -0.04 | $172.26 | $172.21 | 2,200 |
| 01:55 PM | $172.25 | Up $0.00 | $172.25 | $172.25 | 600 |
| 01:54 PM | $172.25 | Up $0.09 | $172.25 | $172.17 | 2,300 |
| 01:53 PM | $172.16 | Up $0.00 | $172.19 | $172.16 | 700 |
| 01:52 PM | $172.16 | Down $ -0.04 | $172.21 | $172.16 | 600 |
| 01:51 PM | $172.20 | Up $0.02 | $172.20 | $172.17 | 2,100 |
| 01:50 PM | $172.18 | Down $ -0.02 | $172.18 | $172.18 | 100 |
| 01:49 PM | $172.20 | Down $ -0.01 | $172.23 | $172.19 | 1,500 |
| 01:48 PM | $172.21 | Up $0.04 | $172.21 | $172.16 | 1,900 |
| 01:47 PM | $172.17 | Down $ -0.08 | $172.22 | $172.16 | 1,700 |
| 01:46 PM | $172.25 | Down $ -0.02 | $172.25 | $172.24 | 1,000 |
| 01:45 PM | $172.27 | Up $0.01 | $172.27 | $172.26 | 400 |
| 01:44 PM | $172.26 | Down $ -0.03 | $172.28 | $172.26 | 900 |
| 01:43 PM | $172.29 | Up $0.00 | $172.30 | $172.28 | 2,200 |
| 01:42 PM | $172.29 | Down $ -0.01 | $172.32 | $172.28 | 2,600 |
| 01:41 PM | $172.30 | Down $ -0.10 | $172.39 | $172.30 | 2,900 |
| 01:40 PM | $172.40 | Down $ -0.05 | $172.45 | $172.38 | 3,600 |
| 01:39 PM | $172.45 | Up $0.00 | $172.45 | $172.44 | 500 |
| 01:38 PM | $172.45 | Down $ -0.03 | $172.46 | $172.43 | 2,600 |
| 01:37 PM | $172.48 | Up $0.07 | $172.48 | $172.40 | 2,200 |
| 01:36 PM | $172.41 | Down $ -0.01 | $172.41 | $172.40 | 800 |
| 01:35 PM | $172.42 | Up $0.01 | $172.43 | $172.42 | 1,200 |
| 01:34 PM | $172.41 | Up $0.00 | $172.42 | $172.41 | 800 |
| 01:33 PM | $172.41 | Up $0.00 | $172.41 | $172.41 | 100 |
| 01:32 PM | $172.41 | Up $0.00 | $172.41 | $172.41 | 900 |
| 01:31 PM | $172.41 | Up $0.00 | $172.42 | $172.41 | 600 |
| 01:30 PM | $172.41 | Down $ -0.01 | $172.45 | $172.41 | 4,400 |
| 01:29 PM | $172.42 | Up $0.00 | $172.43 | $172.42 | 500 |
| 01:28 PM | $172.42 | Down $ -0.02 | $172.43 | $172.37 | 4,700 |
| 01:27 PM | $172.44 | Down $ -0.04 | $172.49 | $172.44 | 3,000 |
| 01:26 PM | $172.48 | Up $0.00 | $172.48 | $172.48 | 400 |
| 01:25 PM | $172.48 | Up $0.01 | $172.48 | $172.45 | 2,500 |
| 01:24 PM | $172.47 | Up $0.05 | $172.47 | $172.45 | 400 |
| 01:23 PM | $172.42 | Up $0.01 | $172.42 | $172.41 | 1,600 |
| 01:22 PM | $172.41 | Down $ -0.04 | $172.41 | $172.41 | 400 |
| 01:21 PM | $172.45 | Up $0.03 | $172.46 | $172.44 | 800 |
| 01:20 PM | $172.42 | Up $0.04 | $172.42 | $172.41 | 800 |
| 01:18 PM | $172.38 | Down $ -0.05 | $172.40 | $172.37 | 2,200 |
| 01:18 PM | $172.38 | Up $0.00 | $172.40 | $172.37 | 0 |
| 01:17 PM | $172.43 | Up $0.00 | $172.44 | $172.41 | 1,400 |
| 01:16 PM | $172.43 | Up $0.02 | $172.43 | $172.43 | 100 |
| 01:15 PM | $172.41 | Up $0.03 | $172.41 | $172.37 | 1,900 |
| 01:14 PM | $172.38 | Up $0.01 | $172.38 | $172.36 | 2,000 |
| 01:13 PM | $172.37 | Down $ -0.03 | $172.42 | $172.37 | 2,300 |
| 01:12 PM | $172.40 | Down $ -0.03 | $172.43 | $172.40 | 4,700 |
| 01:11 PM | $172.43 | Up $0.03 | $172.43 | $172.40 | 600 |
| 01:10 PM | $172.40 | Up $0.03 | $172.41 | $172.39 | 4,400 |
| 01:09 PM | $172.37 | Up $0.00 | $172.38 | $172.37 | 1,100 |
| 01:08 PM | $172.37 | Down $ -0.03 | $172.38 | $172.37 | 200 |
| 01:07 PM | $172.40 | Up $0.05 | $172.40 | $172.35 | 2,000 |
| 01:06 PM | $172.35 | Down $ -0.02 | $172.36 | $172.35 | 200 |
| 01:05 PM | $172.37 | Up $0.00 | $172.37 | $172.34 | 1,600 |
| 01:04 PM | $172.37 | Down $ -0.04 | $172.40 | $172.37 | 2,000 |
| 01:03 PM | $172.41 | Down $ -0.04 | $172.44 | $172.41 | 200 |
| 01:02 PM | $172.45 | Down $ -0.02 | $172.51 | $172.45 | 5,100 |
| 01:01 PM | $172.47 | Down $ -0.06 | $172.52 | $172.47 | 2,700 |
| 01:00 PM | $172.53 | Down $ -0.05 | $172.59 | $172.53 | 1,200 |
| 12:58 PM | $172.58 | Down $ -0.03 | $172.62 | $172.58 | 1,800 |
| 12:58 PM | $172.58 | Up $0.00 | $172.62 | $172.58 | 0 |
| 12:57 PM | $172.61 | Down $ -0.04 | $172.63 | $172.61 | 700 |
| 12:56 PM | $172.65 | Down $ -0.04 | $172.67 | $172.65 | 3,900 |
| 12:55 PM | $172.69 | Up $0.01 | $172.69 | $172.66 | 500 |
| 12:54 PM | $172.68 | Down $ -0.05 | $172.73 | $172.68 | 1,400 |
| 12:53 PM | $172.73 | Up $0.02 | $172.73 | $172.72 | 1,200 |
| 12:52 PM | $172.71 | Up $0.05 | $172.71 | $172.70 | 700 |
| 12:51 PM | $172.66 | Up $0.02 | $172.66 | $172.63 | 500 |
| 12:50 PM | $172.64 | Up $0.02 | $172.66 | $172.62 | 1,100 |
| 12:49 PM | $172.62 | Up $0.02 | $172.63 | $172.61 | 2,500 |
| 12:48 PM | $172.60 | Down $ -0.01 | $172.60 | $172.60 | 400 |
| 12:46 PM | $172.61 | Down $ -0.03 | $172.64 | $172.61 | 700 |
| 12:46 PM | $172.61 | Up $0.00 | $172.64 | $172.61 | 0 |
| 12:45 PM | $172.64 | Up $0.00 | $172.64 | $172.55 | 5,400 |
| 12:44 PM | $172.64 | Down $ -0.02 | $172.65 | $172.63 | 1,000 |
| 12:43 PM | $172.66 | Down $ -0.05 | $172.69 | $172.65 | 2,800 |
| 12:42 PM | $172.71 | Up $0.05 | $172.72 | $172.68 | 1,100 |
| 12:41 PM | $172.66 | Down $ -0.06 | $172.72 | $172.66 | 1,200 |
| 12:40 PM | $172.72 | Up $0.02 | $172.72 | $172.71 | 400 |
| 12:39 PM | $172.70 | Up $0.05 | $172.70 | $172.63 | 500 |
| 12:38 PM | $172.65 | Up $0.01 | $172.66 | $172.63 | 1,800 |
| 12:37 PM | $172.64 | Down $ -0.05 | $172.68 | $172.64 | 1,500 |
| 12:36 PM | $172.69 | Up $0.02 | $172.69 | $172.68 | 500 |
| 12:35 PM | $172.67 | Down $ -0.02 | $172.70 | $172.67 | 200 |
| 12:33 PM | $172.69 | Up $0.00 | $172.71 | $172.68 | 1,300 |
| 12:33 PM | $172.69 | Up $0.00 | $172.71 | $172.68 | 0 |
| 12:32 PM | $172.69 | Down $ -0.02 | $172.70 | $172.69 | 1,600 |
| 12:30 PM | $172.71 | Up $0.00 | $172.71 | $172.69 | 1,100 |
| 12:30 PM | $172.71 | Up $0.00 | $172.71 | $172.69 | 0 |
| 12:29 PM | $172.71 | Up $0.01 | $172.74 | $172.71 | 800 |
| 12:28 PM | $172.70 | Down $ -0.07 | $172.75 | $172.70 | 2,200 |
| 12:27 PM | $172.77 | Up $0.03 | $172.77 | $172.71 | 1,100 |
| 12:26 PM | $172.74 | Down $ -0.01 | $172.78 | $172.72 | 1,900 |
| 12:25 PM | $172.75 | Down $ -0.02 | $172.77 | $172.75 | 700 |
| 12:24 PM | $172.77 | Down $ -0.02 | $172.81 | $172.73 | 4,100 |
| 12:23 PM | $172.80 | Up $0.00 | $172.81 | $172.79 | 5,200 |
| 12:22 PM | $172.80 | Up $0.00 | $172.80 | $172.80 | 800 |
| 12:21 PM | $172.79 | Down $ -0.01 | $172.80 | $172.79 | 1,100 |
| 12:20 PM | $172.80 | Down $ -0.02 | $172.82 | $172.80 | 1,500 |
| 12:19 PM | $172.82 | Up $0.01 | $172.82 | $172.82 | 100 |
| 12:18 PM | $172.81 | Down $ -0.08 | $172.90 | $172.81 | 4,400 |
| 12:17 PM | $172.89 | Up $0.01 | $172.89 | $172.89 | 500 |
| 12:16 PM | $172.88 | Up $0.04 | $172.91 | $172.84 | 1,600 |
| 12:15 PM | $172.84 | Up $0.03 | $172.84 | $172.83 | 400 |
| 12:14 PM | $172.81 | Up $0.03 | $172.81 | $172.79 | 700 |
| 12:13 PM | $172.78 | Up $0.05 | $172.78 | $172.74 | 2,400 |
| 12:12 PM | $172.73 | Down $ -0.03 | $172.76 | $172.71 | 8,000 |
| 12:11 PM | $172.76 | Down $ -0.04 | $172.80 | $172.76 | 4,200 |
| 12:10 PM | $172.80 | Down $ -0.02 | $172.80 | $172.80 | 1,200 |
| 12:09 PM | $172.82 | Up $0.00 | $172.82 | $172.81 | 200 |
| 12:08 PM | $172.82 | Up $0.03 | $172.82 | $172.80 | 1,600 |
| 12:07 PM | $172.79 | Up $0.00 | $172.80 | $172.79 | 500 |
| 12:06 PM | $172.79 | Down $ -0.02 | $172.82 | $172.79 | 1,700 |
| 12:05 PM | $172.81 | Up $0.00 | $172.83 | $172.81 | 1,500 |
| 12:04 PM | $172.81 | Up $0.01 | $172.81 | $172.81 | 400 |
| 12:03 PM | $172.80 | Down $ -0.05 | $172.82 | $172.80 | 1,200 |
| 12:02 PM | $172.85 | Up $0.01 | $172.86 | $172.83 | 1,000 |
| 12:01 PM | $172.84 | Down $ -0.02 | $172.87 | $172.84 | 2,400 |
| 12:00 PM | $172.86 | Up $0.03 | $172.86 | $172.86 | 400 |
| 11:59 AM | $172.83 | Down $ -0.01 | $172.86 | $172.81 | 1,700 |
| 11:58 AM | $172.84 | Down $ -0.05 | $172.88 | $172.84 | 400 |
| 11:57 AM | $172.89 | Up $0.02 | $172.90 | $172.87 | 2,200 |
| 11:56 AM | $172.87 | Up $0.02 | $172.87 | $172.87 | 100 |
| 11:53 AM | $172.85 | Up $0.00 | $172.86 | $172.85 | 600 |
| 11:53 AM | $172.85 | Up $0.00 | $172.86 | $172.85 | 0 |
| 11:53 AM | $172.85 | Up $0.00 | $172.86 | $172.85 | 0 |
| 11:52 AM | $172.85 | Up $0.05 | $172.85 | $172.82 | 700 |
| 11:50 AM | $172.80 | Up $0.00 | $172.81 | $172.76 | 20,400 |
| 11:50 AM | $172.80 | Up $0.00 | $172.81 | $172.76 | 0 |
| 11:49 AM | $172.80 | Up $0.03 | $172.80 | $172.77 | 2,200 |
| 11:48 AM | $172.77 | Up $0.02 | $172.77 | $172.75 | 1,000 |
| 11:47 AM | $172.75 | Down $ -0.04 | $172.77 | $172.75 | 5,400 |
| 11:46 AM | $172.79 | Up $0.06 | $172.79 | $172.72 | 1,200 |
| 11:45 AM | $172.73 | Up $0.05 | $172.73 | $172.67 | 1,900 |
| 11:44 AM | $172.68 | Up $0.06 | $172.68 | $172.66 | 600 |
| 11:43 AM | $172.62 | Up $0.02 | $172.62 | $172.60 | 1,700 |
| 11:42 AM | $172.60 | Down $ -0.03 | $172.64 | $172.60 | 1,000 |
| 11:41 AM | $172.63 | Up $0.06 | $172.63 | $172.55 | 1,400 |
| 11:40 AM | $172.57 | Up $0.04 | $172.57 | $172.47 | 1,500 |
| 11:39 AM | $172.53 | Up $0.02 | $172.53 | $172.53 | 100 |
| 11:38 AM | $172.51 | Up $0.05 | $172.54 | $172.48 | 3,300 |
| 11:37 AM | $172.46 | Down $ -0.01 | $172.46 | $172.46 | 200 |
| 11:36 AM | $172.47 | Down $ -0.08 | $172.56 | $172.46 | 6,600 |
| 11:35 AM | $172.55 | Down $ -0.02 | $172.57 | $172.55 | 1,000 |
| 11:34 AM | $172.57 | Up $0.04 | $172.58 | $172.56 | 4,500 |
| 11:33 AM | $172.53 | Down $ -0.07 | $172.60 | $172.53 | 3,600 |
| 11:32 AM | $172.60 | Up $0.01 | $172.62 | $172.58 | 1,400 |
| 11:31 AM | $172.59 | Down $ -0.04 | $172.60 | $172.57 | 1,000 |
| 11:30 AM | $172.63 | Down $ -0.02 | $172.64 | $172.62 | 2,400 |
| 11:29 AM | $172.65 | Up $0.00 | $172.70 | $172.63 | 4,800 |
| 11:28 AM | $172.65 | Up $0.05 | $172.68 | $172.59 | 4,700 |
| 11:27 AM | $172.60 | Down $ -0.11 | $172.71 | $172.60 | 8,200 |
| 11:26 AM | $172.71 | Up $0.00 | $172.72 | $172.70 | 1,300 |
| 11:25 AM | $172.71 | Down $ -0.04 | $172.73 | $172.71 | 600 |
| 11:24 AM | $172.75 | Down $ -0.02 | $172.75 | $172.70 | 2,200 |
| 11:23 AM | $172.77 | Up $0.04 | $172.78 | $172.72 | 2,400 |
| 11:22 AM | $172.73 | Down $ -0.12 | $172.86 | $172.72 | 4,800 |
| 11:21 AM | $172.85 | Down $ -0.03 | $172.88 | $172.85 | 1,000 |
| 11:20 AM | $172.88 | Down $ -0.04 | $172.94 | $172.85 | 800 |
| 11:19 AM | $172.92 | Up $0.02 | $172.92 | $172.91 | 1,300 |
| 11:18 AM | $172.90 | Up $0.06 | $172.92 | $172.85 | 800 |
| 11:17 AM | $172.84 | Down $ -0.02 | $172.88 | $172.84 | 2,400 |
| 11:16 AM | $172.86 | Up $0.00 | $172.88 | $172.85 | 1,600 |
| 11:15 AM | $172.86 | Down $ -0.06 | $172.94 | $172.86 | 1,800 |
| 11:14 AM | $172.92 | Down $ -0.10 | $173.05 | $172.91 | 4,800 |
| 11:13 AM | $173.02 | Up $0.08 | $173.03 | $172.94 | 1,700 |
| 11:12 AM | $172.94 | Up $0.04 | $172.99 | $172.91 | 2,100 |
| 11:11 AM | $172.90 | Down $ -0.01 | $172.94 | $172.90 | 800 |
| 11:10 AM | $172.91 | Up $0.02 | $172.92 | $172.87 | 1,500 |
| 11:09 AM | $172.89 | Up $0.05 | $172.89 | $172.83 | 1,800 |
| 11:08 AM | $172.84 | Up $0.01 | $172.86 | $172.79 | 2,600 |
| 11:07 AM | $172.83 | Down $ -0.02 | $172.84 | $172.79 | 3,300 |
| 11:06 AM | $172.85 | Up $0.00 | $172.85 | $172.85 | 100 |
| 11:05 AM | $172.85 | Down $ -0.10 | $172.93 | $172.85 | 1,700 |
| 11:04 AM | $172.95 | Up $0.02 | $172.98 | $172.94 | 1,100 |
| 11:03 AM | $172.93 | Down $ -0.07 | $172.97 | $172.93 | 200 |
| 11:02 AM | $173.00 | Up $0.03 | $173.00 | $172.93 | 4,500 |
| 11:01 AM | $172.97 | Down $ -0.10 | $173.07 | $172.97 | 6,100 |
| 11:00 AM | $173.07 | Down $ -0.01 | $173.07 | $173.07 | 100 |
| 10:59 AM | $173.08 | Down $ -0.02 | $173.08 | $173.06 | 1,300 |
| 10:58 AM | $173.10 | Up $0.05 | $173.10 | $173.08 | 1,300 |
| 10:57 AM | $173.05 | Down $ -0.01 | $173.09 | $173.05 | 600 |
| 10:56 AM | $173.06 | Down $ -0.01 | $173.07 | $173.03 | 1,600 |
| 10:55 AM | $173.07 | Down $ -0.05 | $173.11 | $173.07 | 600 |
| 10:54 AM | $173.12 | Up $0.01 | $173.12 | $173.09 | 1,000 |
| 10:53 AM | $173.11 | Up $0.06 | $173.11 | $173.05 | 2,600 |
| 10:52 AM | $173.05 | Down $ -0.12 | $173.17 | $173.05 | 2,100 |
| 10:51 AM | $173.17 | Up $0.09 | $173.17 | $173.10 | 2,300 |
| 10:50 AM | $173.08 | Up $0.03 | $173.08 | $173.05 | 1,700 |
| 10:49 AM | $173.05 | Down $ -0.03 | $173.07 | $173.02 | 2,400 |
| 10:48 AM | $173.08 | Down $ -0.13 | $173.22 | $173.08 | 5,800 |
| 10:47 AM | $173.21 | Up $0.08 | $173.21 | $173.15 | 2,200 |
| 10:46 AM | $173.13 | Up $0.04 | $173.13 | $173.05 | 7,200 |
| 10:45 AM | $173.09 | Down $ -0.06 | $173.14 | $173.09 | 700 |
| 10:44 AM | $173.15 | Up $0.07 | $173.15 | $173.09 | 2,300 |
| 10:43 AM | $173.08 | Up $0.06 | $173.08 | $173.05 | 1,600 |
| 10:42 AM | $173.02 | Down $ -0.11 | $173.08 | $172.98 | 2,000 |
| 10:41 AM | $173.13 | Up $0.05 | $173.13 | $173.13 | 200 |
| 10:40 AM | $173.08 | Up $0.00 | $173.10 | $173.05 | 2,800 |
| 10:39 AM | $173.08 | Up $0.10 | $173.08 | $173.00 | 1,700 |
| 10:38 AM | $172.98 | Up $0.05 | $172.99 | $172.94 | 2,300 |
| 10:37 AM | $172.93 | Up $0.04 | $172.93 | $172.92 | 400 |
| 10:36 AM | $172.89 | Up $0.05 | $172.89 | $172.84 | 2,200 |
| 10:35 AM | $172.84 | Down $ -0.03 | $172.84 | $172.82 | 1,100 |
| 10:34 AM | $172.87 | Down $ -0.01 | $172.88 | $172.86 | 500 |
| 10:33 AM | $172.88 | Down $ -0.03 | $172.95 | $172.88 | 1,000 |
| 10:32 AM | $172.91 | Up $0.02 | $172.93 | $172.90 | 1,400 |
| 10:31 AM | $172.89 | Down $ -0.08 | $172.94 | $172.89 | 3,500 |
| 10:30 AM | $172.97 | Down $ -0.08 | $173.03 | $172.94 | 8,500 |
| 10:29 AM | $173.05 | Up $0.03 | $173.05 | $173.04 | 600 |
| 10:28 AM | $173.02 | Down $ -0.03 | $173.08 | $173.02 | 1,800 |
| 10:27 AM | $173.05 | Down $ -0.10 | $173.11 | $173.05 | 1,300 |
| 10:26 AM | $173.15 | Up $0.07 | $173.15 | $173.06 | 900 |
| 10:25 AM | $173.08 | Down $ -0.13 | $173.20 | $173.05 | 7,100 |
| 10:24 AM | $173.21 | Down $ -0.07 | $173.26 | $173.21 | 2,000 |
| 10:23 AM | $173.28 | Down $ -0.03 | $173.32 | $173.26 | 2,000 |
| 10:22 AM | $173.31 | Up $0.04 | $173.31 | $173.27 | 1,400 |
| 10:21 AM | $173.27 | Down $ -0.08 | $173.36 | $173.27 | 3,600 |
| 10:20 AM | $173.35 | Up $0.04 | $173.36 | $173.31 | 3,000 |
| 10:19 AM | $173.31 | Down $ -0.07 | $173.37 | $173.29 | 3,800 |
| 10:18 AM | $173.38 | Down $ -0.04 | $173.44 | $173.37 | 3,700 |
| 10:17 AM | $173.42 | Up $0.04 | $173.42 | $173.35 | 3,400 |
| 10:16 AM | $173.38 | Up $0.10 | $173.45 | $173.29 | 12,900 |
| 10:15 AM | $173.28 | Up $0.07 | $173.29 | $173.24 | 2,600 |
| 10:14 AM | $173.21 | Down $ -0.04 | $173.26 | $173.21 | 800 |
| 10:13 AM | $173.25 | Down $ -0.08 | $173.33 | $173.25 | 11,200 |
| 10:12 AM | $173.33 | Down $ -0.02 | $173.40 | $173.31 | 4,000 |
| 10:11 AM | $173.35 | Down $ -0.06 | $173.42 | $173.35 | 2,700 |
| 10:10 AM | $173.41 | Up $0.03 | $173.41 | $173.34 | 4,800 |
| 10:09 AM | $173.38 | Up $0.00 | $173.39 | $173.37 | 2,500 |
| 10:08 AM | $173.38 | Up $0.00 | $173.41 | $173.37 | 1,100 |
| 10:07 AM | $173.38 | Down $ -0.02 | $173.42 | $173.38 | 1,000 |
| 10:06 AM | $173.40 | Down $ -0.01 | $173.44 | $173.39 | 2,200 |
| 10:05 AM | $173.41 | Down $ -0.02 | $173.47 | $173.39 | 4,100 |
| 10:04 AM | $173.43 | Down $ -0.10 | $173.55 | $173.43 | 5,300 |
| 10:03 AM | $173.53 | Up $0.07 | $173.53 | $173.45 | 1,400 |
| 10:02 AM | $173.46 | Down $ -0.03 | $173.56 | $173.46 | 3,200 |
| 10:01 AM | $173.49 | Up $0.04 | $173.52 | $173.44 | 4,500 |
| 10:00 AM | $173.45 | Up $0.06 | $173.49 | $173.33 | 7,300 |
| 09:59 AM | $173.39 | Down $ -0.05 | $173.47 | $173.39 | 5,100 |
| 09:58 AM | $173.44 | Down $ -0.03 | $173.48 | $173.44 | 5,100 |
| 09:57 AM | $173.47 | Down $ -0.09 | $173.54 | $173.47 | 1,900 |
| 09:56 AM | $173.56 | Down $ -0.04 | $173.57 | $173.50 | 5,400 |
| 09:55 AM | $173.60 | Down $ -0.05 | $173.65 | $173.60 | 3,000 |
| 09:54 AM | $173.65 | Up $0.18 | $173.66 | $173.49 | 2,100 |
| 09:53 AM | $173.47 | Down $ -0.03 | $173.52 | $173.46 | 2,500 |
| 09:52 AM | $173.50 | Up $0.02 | $173.51 | $173.46 | 2,000 |
| 09:51 AM | $173.48 | Up $0.02 | $173.50 | $173.38 | 5,700 |
| 09:50 AM | $173.46 | Up $0.07 | $173.50 | $173.41 | 5,900 |
| 09:49 AM | $173.39 | Down $ -0.04 | $173.40 | $173.36 | 2,600 |
| 09:48 AM | $173.43 | Down $ -0.08 | $173.50 | $173.40 | 5,100 |
| 09:47 AM | $173.51 | Down $ -0.09 | $173.61 | $173.51 | 1,500 |
| 09:46 AM | $173.60 | Down $ -0.03 | $173.70 | $173.60 | 3,500 |
| 09:45 AM | $173.63 | Up $0.13 | $173.66 | $173.52 | 7,400 |
| 09:44 AM | $173.50 | Up $0.03 | $173.50 | $173.50 | 700 |
| 09:43 AM | $173.47 | Up $0.03 | $173.53 | $173.44 | 3,300 |
| 09:42 AM | $173.44 | Down $ -0.18 | $173.66 | $173.44 | 5,100 |
| 09:41 AM | $173.62 | Up $0.05 | $173.62 | $173.59 | 1,100 |
| 09:40 AM | $173.57 | Up $0.06 | $173.57 | $173.46 | 2,100 |
| 09:39 AM | $173.51 | Up $0.06 | $173.51 | $173.45 | 900 |
| 09:38 AM | $173.45 | Up $0.07 | $173.57 | $173.43 | 4,300 |
| 09:37 AM | $173.38 | Up $0.01 | $173.40 | $173.28 | 2,800 |
| 09:36 AM | $173.37 | Down $ -0.23 | $173.56 | $173.37 | 3,100 |
| 09:35 AM | $173.60 | Down $ -0.33 | $173.90 | $173.60 | 5,000 |
| 09:34 AM | $173.93 | Up $0.10 | $173.98 | $173.81 | 1,700 |
| 09:33 AM | $173.83 | Down $ -0.21 | $174.05 | $173.83 | 4,400 |
| 09:32 AM | $174.04 | Down $ -0.07 | $174.27 | $174.00 | 4,300 |
| 09:31 AM | $174.11 | Up $0.25 | $174.11 | $173.80 | 4,200 |
| 09:30 AM | $173.86 | Down $ -0.22 | $173.97 | $173.74 | 759,700 |
| Previous close | $174.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2024 | $171.53 | $170.45 | $171.68 | $170.41 | 6,309,600 |
| 10/10/2024 | $167.03 | $166.19 | $167.07 | $165.79 | 4,056,000 |
| 09/10/2024 | $167.73 | $167.33 | $167.87 | $166.93 | 2,843,600 |
| 08/10/2024 | $166.44 | $166.19 | $166.60 | $165.26 | 3,919,700 |
| 07/10/2024 | $165.90 | $165.95 | $166.20 | $164.98 | 4,775,000 |
| 04/10/2024 | $166.20 | $166.01 | $166.20 | $165.11 | 4,239,400 |
| 03/10/2024 | $164.54 | $165.14 | $165.15 | $163.81 | 2,313,200 |
| 02/10/2024 | $165.90 | $166.87 | $166.87 | $165.68 | 1,561,900 |
| 01/10/2024 | $167.08 | $167.20 | $167.48 | $166.08 | 2,879,700 |
| 30/09/2024 | $168.80 | $167.99 | $169.22 | $167.71 | 3,135,600 |
| 27/09/2024 | $167.84 | $168.13 | $168.71 | $167.51 | 2,990,200 |
| 26/09/2024 | $167.78 | $167.91 | $168.07 | $167.50 | 3,273,500 |
| 25/09/2024 | $166.70 | $166.27 | $166.95 | $165.99 | 3,719,800 |
| 24/09/2024 | $166.19 | $166.17 | $166.70 | $166.05 | 973,400 |
| 23/09/2024 | $166.36 | $164.98 | $166.38 | $164.54 | 2,643,500 |
| 20/09/2024 | $165.30 | $165.57 | $166.43 | $165.07 | 4,462,000 |
| 19/09/2024 | $166.93 | $166.76 | $167.00 | $166.50 | 1,750,300 |
| 18/09/2024 | $166.81 | $166.22 | $167.66 | $166.00 | 1,534,600 |
| 17/09/2024 | $167.05 | $167.08 | $167.16 | $166.33 | 1,279,000 |
| 16/09/2024 | $167.58 | $167.24 | $167.83 | $167.19 | 1,910,200 |
| 13/09/2024 | $168.02 | $168.33 | $168.35 | $167.70 | 1,400,000 |
| 12/09/2024 | $168.38 | $167.49 | $168.38 | $167.41 | 1,172,800 |
| 11/09/2024 | $167.46 | $165.58 | $167.46 | $165.52 | 2,122,900 |
| 10/09/2024 | $166.40 | $164.94 | $166.47 | $164.78 | 1,713,900 |
| 09/09/2024 | $166.88 | $166.48 | $166.96 | $166.13 | 1,912,900 |
| 06/09/2024 | $164.08 | $163.18 | $164.26 | $162.87 | 1,938,300 |
| 05/09/2024 | $164.10 | $163.86 | $164.63 | $163.73 | 1,432,000 |
| 04/09/2024 | $164.99 | $164.43 | $165.25 | $164.01 | 1,809,500 |
| 03/09/2024 | $163.75 | $164.00 | $164.18 | $163.21 | 1,831,700 |
| 30/08/2024 | $162.98 | $161.65 | $163.06 | $161.44 | 2,908,300 |
Graphs are not available, please refer to the detailed table