Find a quote
ROYAL BANK OF CANADA
179.53 Up 1.42 (0.79 %)
Delayed : 2025/07/03 17:40:00
- Previous close $178.11
- Opening $178.70
- Today High $180.13
- Today Low $178.57
- Price Bid $179.30
- Price Ask $179.30
- 52 Weeks High $180.45
- 52 Weeks Low $145.58
- Size Bid 10
- Size Ask 1
- Volume 3,137,069
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $179.53 | Up $0.03 | $179.53 | $179.53 | 1,503,300 |
| 03:59 PM | $179.50 | Up $0.00 | $179.57 | $179.38 | 38,000 |
| 03:58 PM | $179.50 | Up $0.05 | $179.53 | $179.45 | 17,200 |
| 03:57 PM | $179.45 | Down $ -0.06 | $179.50 | $179.43 | 15,100 |
| 03:56 PM | $179.51 | Up $0.29 | $179.52 | $179.20 | 25,500 |
| 03:55 PM | $179.22 | Up $0.16 | $179.22 | $179.03 | 17,200 |
| 03:54 PM | $179.06 | Down $ -0.03 | $179.09 | $179.04 | 14,500 |
| 03:53 PM | $179.09 | Down $ -0.01 | $179.10 | $179.06 | 4,200 |
| 03:52 PM | $179.10 | Down $ -0.01 | $179.11 | $179.08 | 6,200 |
| 03:51 PM | $179.11 | Up $0.01 | $179.16 | $179.09 | 7,200 |
| 03:50 PM | $179.10 | Down $ -0.21 | $179.30 | $178.99 | 31,600 |
| 03:49 PM | $179.31 | Down $ -0.01 | $179.31 | $179.31 | 500 |
| 03:48 PM | $179.32 | Up $0.03 | $179.33 | $179.29 | 4,300 |
| 03:47 PM | $179.29 | Up $0.01 | $179.29 | $179.27 | 2,800 |
| 03:46 PM | $179.27 | Down $ -0.05 | $179.31 | $179.27 | 2,000 |
| 03:45 PM | $179.32 | Up $0.07 | $179.34 | $179.26 | 8,300 |
| 03:44 PM | $179.25 | Down $ -0.01 | $179.28 | $179.25 | 6,400 |
| 03:42 PM | $179.26 | Down $ -0.01 | $179.27 | $179.26 | 4,100 |
| 03:42 PM | $179.26 | Up $0.00 | $179.27 | $179.26 | 0 |
| 03:41 PM | $179.27 | Up $0.00 | $179.28 | $179.26 | 7,200 |
| 03:40 PM | $179.27 | Up $0.01 | $179.27 | $179.25 | 4,700 |
| 03:39 PM | $179.26 | Down $ -0.04 | $179.29 | $179.26 | 1,400 |
| 03:38 PM | $179.30 | Up $0.02 | $179.31 | $179.29 | 1,700 |
| 03:37 PM | $179.29 | Down $0.00 | $179.30 | $179.29 | 1,000 |
| 03:36 PM | $179.29 | Down $ -0.12 | $179.40 | $179.29 | 4,000 |
| 03:35 PM | $179.41 | Down $ -0.02 | $179.42 | $179.41 | 700 |
| 03:34 PM | $179.43 | Down $ -0.01 | $179.46 | $179.43 | 1,200 |
| 03:33 PM | $179.44 | Down $ -0.03 | $179.46 | $179.44 | 1,100 |
| 03:32 PM | $179.47 | Up $0.00 | $179.47 | $179.46 | 1,000 |
| 03:31 PM | $179.47 | Up $0.02 | $179.47 | $179.46 | 1,200 |
| 03:30 PM | $179.45 | Down $ -0.04 | $179.50 | $179.45 | 4,700 |
| 03:29 PM | $179.49 | Down $ -0.01 | $179.50 | $179.46 | 2,100 |
| 03:28 PM | $179.50 | Up $0.07 | $179.52 | $179.44 | 4,300 |
| 03:27 PM | $179.43 | Down $ -0.01 | $179.46 | $179.43 | 1,500 |
| 03:26 PM | $179.44 | Down $ -0.05 | $179.46 | $179.44 | 6,800 |
| 03:25 PM | $179.49 | Down $ -0.04 | $179.52 | $179.49 | 1,200 |
| 03:24 PM | $179.53 | Down $ -0.02 | $179.55 | $179.53 | 1,800 |
| 03:23 PM | $179.55 | Down $ -0.01 | $179.55 | $179.54 | 600 |
| 03:22 PM | $179.56 | Down $ -0.02 | $179.57 | $179.55 | 1,100 |
| 03:21 PM | $179.58 | Up $0.06 | $179.59 | $179.52 | 3,000 |
| 03:20 PM | $179.52 | Down $ -0.05 | $179.56 | $179.51 | 1,000 |
| 03:18 PM | $179.57 | Down $ -0.01 | $179.58 | $179.56 | 1,200 |
| 03:18 PM | $179.57 | Up $0.00 | $179.58 | $179.56 | 0 |
| 03:17 PM | $179.58 | Down $ -0.05 | $179.64 | $179.58 | 1,300 |
| 03:16 PM | $179.63 | Down $ -0.01 | $179.64 | $179.62 | 2,300 |
| 03:15 PM | $179.64 | Up $0.01 | $179.65 | $179.64 | 2,300 |
| 03:14 PM | $179.63 | Down $ -0.07 | $179.67 | $179.63 | 400 |
| 03:13 PM | $179.70 | Down $ -0.01 | $179.70 | $179.70 | 200 |
| 03:12 PM | $179.71 | Down $ -0.02 | $179.74 | $179.71 | 5,600 |
| 03:11 PM | $179.73 | Up $0.02 | $179.73 | $179.71 | 1,800 |
| 03:10 PM | $179.71 | Up $0.02 | $179.71 | $179.68 | 1,300 |
| 03:09 PM | $179.69 | Down $ -0.02 | $179.70 | $179.69 | 900 |
| 03:08 PM | $179.71 | Up $0.00 | $179.71 | $179.71 | 400 |
| 03:07 PM | $179.71 | Up $0.01 | $179.71 | $179.71 | 600 |
| 03:06 PM | $179.70 | Down $ -0.02 | $179.72 | $179.70 | 600 |
| 03:05 PM | $179.72 | Up $0.01 | $179.73 | $179.71 | 3,100 |
| 03:04 PM | $179.71 | Up $0.00 | $179.72 | $179.71 | 700 |
| 03:03 PM | $179.71 | Up $0.00 | $179.71 | $179.71 | 300 |
| 03:02 PM | $179.71 | Down $ -0.01 | $179.72 | $179.71 | 1,200 |
| 03:01 PM | $179.72 | Up $0.01 | $179.72 | $179.71 | 300 |
| 03:00 PM | $179.71 | Up $0.00 | $179.71 | $179.71 | 100 |
| 02:59 PM | $179.71 | Down $ -0.02 | $179.73 | $179.70 | 2,100 |
| 02:58 PM | $179.73 | Up $0.01 | $179.73 | $179.73 | 300 |
| 02:57 PM | $179.72 | Up $0.01 | $179.72 | $179.72 | 800 |
| 02:56 PM | $179.71 | Up $0.00 | $179.71 | $179.71 | 200 |
| 02:55 PM | $179.71 | Up $0.04 | $179.71 | $179.69 | 300 |
| 02:54 PM | $179.67 | Down $ -0.03 | $179.69 | $179.66 | 3,000 |
| 02:53 PM | $179.70 | Down $ -0.01 | $179.70 | $179.69 | 300 |
| 02:52 PM | $179.71 | Down $ -0.02 | $179.73 | $179.71 | 2,100 |
| 02:50 PM | $179.73 | Down $ -0.01 | $179.73 | $179.71 | 1,300 |
| 02:50 PM | $179.73 | Up $0.00 | $179.73 | $179.71 | 0 |
| 02:49 PM | $179.74 | Up $0.00 | $179.74 | $179.74 | 200 |
| 02:48 PM | $179.74 | Up $0.02 | $179.74 | $179.74 | 200 |
| 02:47 PM | $179.72 | Up $0.03 | $179.72 | $179.69 | 700 |
| 02:46 PM | $179.69 | Up $0.00 | $179.69 | $179.67 | 600 |
| 02:45 PM | $179.69 | Up $0.04 | $179.69 | $179.67 | 600 |
| 02:44 PM | $179.65 | Up $0.03 | $179.68 | $179.62 | 6,500 |
| 02:43 PM | $179.62 | Up $0.00 | $179.63 | $179.60 | 1,800 |
| 02:42 PM | $179.62 | Up $0.01 | $179.63 | $179.61 | 1,300 |
| 02:41 PM | $179.61 | Up $0.00 | $179.61 | $179.61 | 600 |
| 02:40 PM | $179.61 | Down $ -0.06 | $179.66 | $179.61 | 1,600 |
| 02:39 PM | $179.67 | Up $0.00 | $179.67 | $179.65 | 1,200 |
| 02:38 PM | $179.67 | Down $ -0.02 | $179.72 | $179.65 | 6,800 |
| 02:37 PM | $179.69 | Down $ -0.04 | $179.73 | $179.69 | 4,800 |
| 02:36 PM | $179.73 | Down $ -0.03 | $179.74 | $179.73 | 500 |
| 02:35 PM | $179.76 | Down $ -0.01 | $179.76 | $179.76 | 100 |
| 02:34 PM | $179.77 | Down $ -0.03 | $179.80 | $179.77 | 5,000 |
| 02:33 PM | $179.80 | Down $ -0.01 | $179.84 | $179.80 | 2,100 |
| 02:32 PM | $179.81 | Down $ -0.03 | $179.81 | $179.81 | 200 |
| 02:31 PM | $179.84 | Up $0.04 | $179.84 | $179.81 | 400 |
| 02:30 PM | $179.80 | Down $ -0.01 | $179.81 | $179.80 | 1,300 |
| 02:29 PM | $179.81 | Up $0.00 | $179.81 | $179.81 | 100 |
| 02:28 PM | $179.81 | Up $0.00 | $179.81 | $179.80 | 200 |
| 02:26 PM | $179.80 | Up $0.03 | $179.80 | $179.75 | 1,800 |
| 02:26 PM | $179.80 | Up $0.00 | $179.80 | $179.75 | 0 |
| 02:25 PM | $179.77 | Up $0.01 | $179.77 | $179.76 | 1,300 |
| 02:24 PM | $179.76 | Down $ -0.01 | $179.79 | $179.76 | 1,400 |
| 02:23 PM | $179.77 | Up $0.03 | $179.77 | $179.75 | 1,300 |
| 02:22 PM | $179.74 | Up $0.00 | $179.74 | $179.73 | 200 |
| 02:21 PM | $179.74 | Up $0.03 | $179.74 | $179.71 | 200 |
| 02:20 PM | $179.71 | Up $0.03 | $179.73 | $179.68 | 2,000 |
| 02:17 PM | $179.68 | Up $0.00 | $179.68 | $179.67 | 1,000 |
| 02:17 PM | $179.68 | Up $0.00 | $179.68 | $179.67 | 0 |
| 02:17 PM | $179.68 | Up $0.00 | $179.68 | $179.67 | 0 |
| 02:16 PM | $179.68 | Down $ -0.01 | $179.69 | $179.67 | 1,500 |
| 02:15 PM | $179.69 | Up $0.02 | $179.69 | $179.69 | 100 |
| 02:14 PM | $179.67 | Up $0.01 | $179.67 | $179.67 | 200 |
| 02:13 PM | $179.66 | Up $0.00 | $179.67 | $179.66 | 700 |
| 02:12 PM | $179.66 | Up $0.08 | $179.70 | $179.60 | 6,900 |
| 02:11 PM | $179.58 | Down $ -0.02 | $179.60 | $179.58 | 3,200 |
| 02:10 PM | $179.60 | Down $ -0.02 | $179.61 | $179.60 | 800 |
| 02:09 PM | $179.62 | Up $0.01 | $179.62 | $179.60 | 500 |
| 02:08 PM | $179.61 | Up $0.02 | $179.62 | $179.60 | 600 |
| 02:07 PM | $179.59 | Up $0.01 | $179.60 | $179.59 | 2,000 |
| 02:06 PM | $179.58 | Up $0.00 | $179.60 | $179.58 | 2,900 |
| 02:05 PM | $179.58 | Down $ -0.04 | $179.59 | $179.58 | 400 |
| 02:04 PM | $179.62 | Down $ -0.03 | $179.64 | $179.62 | 1,300 |
| 02:03 PM | $179.65 | Up $0.00 | $179.67 | $179.63 | 1,100 |
| 02:02 PM | $179.65 | Down $ -0.02 | $179.66 | $179.64 | 1,200 |
| 02:01 PM | $179.67 | Down $ -0.04 | $179.70 | $179.67 | 1,200 |
| 02:00 PM | $179.71 | Down $ -0.01 | $179.71 | $179.71 | 600 |
| 01:59 PM | $179.72 | Up $0.03 | $179.73 | $179.69 | 1,500 |
| 01:58 PM | $179.69 | Up $0.00 | $179.70 | $179.69 | 1,400 |
| 01:56 PM | $179.69 | Down $ -0.01 | $179.69 | $179.69 | 200 |
| 01:56 PM | $179.69 | Up $0.00 | $179.69 | $179.69 | 0 |
| 01:55 PM | $179.70 | Down $ -0.01 | $179.70 | $179.69 | 1,800 |
| 01:54 PM | $179.71 | Down $ -0.01 | $179.71 | $179.70 | 600 |
| 01:52 PM | $179.72 | Down $ -0.02 | $179.73 | $179.71 | 400 |
| 01:52 PM | $179.72 | Up $0.00 | $179.73 | $179.71 | 0 |
| 01:51 PM | $179.74 | Down $ -0.02 | $179.74 | $179.74 | 400 |
| 01:50 PM | $179.76 | Down $ -0.01 | $179.76 | $179.76 | 200 |
| 01:49 PM | $179.77 | Down $ -0.01 | $179.78 | $179.77 | 400 |
| 01:48 PM | $179.78 | Down $ -0.01 | $179.78 | $179.74 | 1,500 |
| 01:47 PM | $179.79 | Down $ -0.02 | $179.81 | $179.77 | 1,800 |
| 01:46 PM | $179.81 | Up $0.01 | $179.82 | $179.81 | 800 |
| 01:45 PM | $179.80 | Up $0.03 | $179.80 | $179.78 | 2,500 |
| 01:44 PM | $179.77 | Down $ -0.02 | $179.78 | $179.75 | 1,300 |
| 01:43 PM | $179.79 | Down $ -0.02 | $179.83 | $179.79 | 5,000 |
| 01:42 PM | $179.81 | Up $0.01 | $179.81 | $179.81 | 200 |
| 01:41 PM | $179.80 | Down $ -0.01 | $179.80 | $179.76 | 2,500 |
| 01:40 PM | $179.81 | Up $0.03 | $179.85 | $179.76 | 6,100 |
| 01:39 PM | $179.78 | Up $0.02 | $179.78 | $179.77 | 400 |
| 01:38 PM | $179.76 | Down $ -0.01 | $179.76 | $179.76 | 1,000 |
| 01:37 PM | $179.77 | Up $0.11 | $179.77 | $179.66 | 2,100 |
| 01:36 PM | $179.66 | Up $0.01 | $179.66 | $179.65 | 200 |
| 01:35 PM | $179.65 | Up $0.02 | $179.65 | $179.61 | 1,800 |
| 01:34 PM | $179.63 | Up $0.08 | $179.63 | $179.55 | 2,800 |
| 01:33 PM | $179.55 | Up $0.01 | $179.55 | $179.54 | 2,000 |
| 01:32 PM | $179.54 | Up $0.01 | $179.54 | $179.54 | 2,000 |
| 01:31 PM | $179.53 | Up $0.01 | $179.54 | $179.52 | 2,600 |
| 01:30 PM | $179.52 | Down $ -0.04 | $179.55 | $179.52 | 3,400 |
| 01:29 PM | $179.56 | Up $0.02 | $179.56 | $179.53 | 3,900 |
| 01:28 PM | $179.54 | Down $ -0.05 | $179.59 | $179.54 | 4,500 |
| 01:27 PM | $179.59 | Down $ -0.02 | $179.60 | $179.59 | 1,200 |
| 01:26 PM | $179.61 | Up $0.00 | $179.61 | $179.61 | 100 |
| 01:25 PM | $179.61 | Down $ -0.01 | $179.62 | $179.61 | 500 |
| 01:24 PM | $179.62 | Down $ -0.01 | $179.64 | $179.62 | 900 |
| 01:23 PM | $179.64 | Up $0.02 | $179.64 | $179.60 | 1,300 |
| 01:22 PM | $179.61 | Down $ -0.04 | $179.65 | $179.61 | 2,300 |
| 01:21 PM | $179.65 | Up $0.00 | $179.67 | $179.64 | 3,300 |
| 01:20 PM | $179.65 | Up $0.01 | $179.65 | $179.63 | 1,800 |
| 01:19 PM | $179.64 | Up $0.01 | $179.64 | $179.64 | 100 |
| 01:17 PM | $179.63 | Down $ -0.04 | $179.65 | $179.63 | 900 |
| 01:17 PM | $179.63 | Up $0.00 | $179.65 | $179.63 | 0 |
| 01:16 PM | $179.67 | Down $ -0.05 | $179.72 | $179.67 | 4,900 |
| 01:15 PM | $179.72 | Down $ -0.06 | $179.78 | $179.72 | 800 |
| 01:14 PM | $179.78 | Up $0.00 | $179.79 | $179.76 | 1,300 |
| 01:13 PM | $179.78 | Down $ -0.01 | $179.80 | $179.76 | 2,300 |
| 01:12 PM | $179.79 | Down $ -0.01 | $179.80 | $179.79 | 1,700 |
| 01:11 PM | $179.80 | Up $0.01 | $179.80 | $179.76 | 2,200 |
| 01:10 PM | $179.79 | Down $ -0.03 | $179.83 | $179.78 | 2,400 |
| 01:09 PM | $179.82 | Up $0.04 | $179.82 | $179.78 | 800 |
| 01:08 PM | $179.78 | Down $ -0.01 | $179.78 | $179.75 | 1,000 |
| 01:07 PM | $179.79 | Down $ -0.01 | $179.79 | $179.78 | 500 |
| 01:06 PM | $179.80 | Down $ -0.01 | $179.82 | $179.80 | 900 |
| 01:05 PM | $179.81 | Down $ -0.01 | $179.81 | $179.79 | 800 |
| 01:04 PM | $179.82 | Up $0.01 | $179.82 | $179.80 | 400 |
| 01:03 PM | $179.81 | Down $ -0.01 | $179.85 | $179.81 | 1,900 |
| 01:02 PM | $179.82 | Up $0.02 | $179.83 | $179.81 | 2,100 |
| 01:01 PM | $179.80 | Down $ -0.04 | $179.81 | $179.80 | 300 |
| 01:00 PM | $179.84 | Up $0.09 | $179.91 | $179.78 | 8,100 |
| 12:59 PM | $179.75 | Down $ -0.01 | $179.82 | $179.70 | 11,000 |
| 12:58 PM | $179.76 | Up $0.06 | $179.80 | $179.69 | 16,300 |
| 12:57 PM | $179.70 | Up $0.01 | $179.70 | $179.61 | 8,200 |
| 12:56 PM | $179.69 | Up $0.03 | $179.71 | $179.65 | 4,400 |
| 12:55 PM | $179.66 | Up $0.02 | $179.67 | $179.63 | 3,900 |
| 12:54 PM | $179.64 | Up $0.03 | $179.67 | $179.60 | 12,300 |
| 12:53 PM | $179.61 | Down $ -0.09 | $179.71 | $179.60 | 4,800 |
| 12:52 PM | $179.70 | Down $ -0.08 | $179.77 | $179.70 | 4,200 |
| 12:51 PM | $179.78 | Down $ -0.01 | $179.86 | $179.73 | 10,300 |
| 12:50 PM | $179.79 | Down $ -0.02 | $179.83 | $179.76 | 6,500 |
| 12:49 PM | $179.81 | Down $ -0.02 | $179.84 | $179.76 | 3,900 |
| 12:48 PM | $179.83 | Down $0.00 | $179.86 | $179.82 | 1,100 |
| 12:47 PM | $179.84 | Down $0.00 | $179.84 | $179.79 | 1,800 |
| 12:46 PM | $179.84 | Up $0.00 | $179.87 | $179.82 | 900 |
| 12:45 PM | $179.84 | Up $0.04 | $179.89 | $179.78 | 4,600 |
| 12:44 PM | $179.80 | Up $0.02 | $179.80 | $179.79 | 300 |
| 12:43 PM | $179.78 | Up $0.03 | $179.79 | $179.76 | 1,500 |
| 12:42 PM | $179.76 | Up $0.03 | $179.76 | $179.70 | 2,300 |
| 12:41 PM | $179.73 | Up $0.03 | $179.73 | $179.69 | 1,200 |
| 12:40 PM | $179.70 | Up $0.05 | $179.73 | $179.64 | 2,800 |
| 12:39 PM | $179.65 | Down $ -0.01 | $179.69 | $179.64 | 1,500 |
| 12:38 PM | $179.66 | Down $ -0.03 | $179.68 | $179.64 | 1,800 |
| 12:37 PM | $179.69 | Down $ -0.04 | $179.73 | $179.66 | 3,800 |
| 12:36 PM | $179.73 | Up $0.08 | $179.73 | $179.65 | 3,500 |
| 12:35 PM | $179.65 | Down $0.00 | $179.67 | $179.62 | 3,500 |
| 12:34 PM | $179.65 | Up $0.05 | $179.65 | $179.60 | 600 |
| 12:33 PM | $179.60 | Up $0.03 | $179.61 | $179.58 | 1,200 |
| 12:32 PM | $179.57 | Down $ -0.02 | $179.60 | $179.56 | 1,400 |
| 12:31 PM | $179.59 | Up $0.08 | $179.59 | $179.53 | 1,200 |
| 12:30 PM | $179.51 | Down $ -0.05 | $179.58 | $179.51 | 1,200 |
| 12:29 PM | $179.56 | Up $0.00 | $179.57 | $179.54 | 1,100 |
| 12:28 PM | $179.56 | Up $0.01 | $179.58 | $179.55 | 800 |
| 12:27 PM | $179.55 | Up $0.03 | $179.58 | $179.50 | 3,700 |
| 12:26 PM | $179.52 | Down $ -0.05 | $179.59 | $179.52 | 3,700 |
| 12:25 PM | $179.57 | Up $0.05 | $179.57 | $179.53 | 3,100 |
| 12:24 PM | $179.52 | Down $ -0.02 | $179.57 | $179.52 | 2,700 |
| 12:23 PM | $179.54 | Down $ -0.01 | $179.54 | $179.52 | 1,000 |
| 12:22 PM | $179.55 | Down $ -0.01 | $179.59 | $179.55 | 1,700 |
| 12:21 PM | $179.56 | Up $0.01 | $179.56 | $179.53 | 1,300 |
| 12:20 PM | $179.55 | Down $ -0.04 | $179.57 | $179.53 | 2,200 |
| 12:19 PM | $179.59 | Down $ -0.02 | $179.62 | $179.59 | 700 |
| 12:18 PM | $179.61 | Down $ -0.09 | $179.69 | $179.61 | 3,900 |
| 12:17 PM | $179.70 | Up $0.11 | $179.70 | $179.60 | 2,800 |
| 12:16 PM | $179.59 | Up $0.00 | $179.59 | $179.56 | 1,700 |
| 12:15 PM | $179.59 | Up $0.00 | $179.64 | $179.58 | 2,100 |
| 12:14 PM | $179.59 | Down $ -0.03 | $179.62 | $179.58 | 2,700 |
| 12:13 PM | $179.62 | Down $ -0.04 | $179.65 | $179.58 | 6,000 |
| 12:12 PM | $179.66 | Up $0.02 | $179.67 | $179.66 | 500 |
| 12:11 PM | $179.64 | Up $0.01 | $179.64 | $179.63 | 300 |
| 12:10 PM | $179.63 | Up $0.03 | $179.63 | $179.61 | 500 |
| 12:09 PM | $179.60 | Down $ -0.03 | $179.63 | $179.57 | 3,600 |
| 12:08 PM | $179.63 | Up $0.09 | $179.63 | $179.56 | 700 |
| 12:07 PM | $179.54 | Down $ -0.02 | $179.56 | $179.54 | 500 |
| 12:06 PM | $179.56 | Down $ -0.03 | $179.60 | $179.56 | 2,400 |
| 12:05 PM | $179.59 | Down $ -0.03 | $179.61 | $179.59 | 1,100 |
| 12:04 PM | $179.62 | Down $ -0.01 | $179.68 | $179.62 | 3,700 |
| 12:03 PM | $179.63 | Up $0.03 | $179.63 | $179.58 | 1,200 |
| 12:02 PM | $179.60 | Up $0.04 | $179.60 | $179.55 | 2,100 |
| 12:01 PM | $179.56 | Up $0.05 | $179.59 | $179.53 | 2,900 |
| 12:00 PM | $179.51 | Down $ -0.08 | $179.58 | $179.51 | 2,500 |
| 11:59 AM | $179.59 | Down $ -0.03 | $179.63 | $179.59 | 5,600 |
| 11:58 AM | $179.62 | Up $0.06 | $179.62 | $179.59 | 1,300 |
| 11:57 AM | $179.56 | Up $0.01 | $179.58 | $179.55 | 800 |
| 11:56 AM | $179.55 | Down $ -0.08 | $179.60 | $179.55 | 1,100 |
| 11:55 AM | $179.63 | Down $ -0.01 | $179.64 | $179.62 | 1,900 |
| 11:54 AM | $179.64 | Down $ -0.03 | $179.66 | $179.62 | 2,400 |
| 11:53 AM | $179.67 | Down $ -0.07 | $179.77 | $179.66 | 5,600 |
| 11:52 AM | $179.74 | Up $0.02 | $179.75 | $179.70 | 1,300 |
| 11:51 AM | $179.72 | Up $0.01 | $179.73 | $179.69 | 1,000 |
| 11:50 AM | $179.71 | Up $0.04 | $179.71 | $179.65 | 1,600 |
| 11:49 AM | $179.67 | Up $0.04 | $179.67 | $179.65 | 700 |
| 11:48 AM | $179.63 | Down $ -0.07 | $179.67 | $179.62 | 2,000 |
| 11:47 AM | $179.70 | Up $0.03 | $179.70 | $179.67 | 1,000 |
| 11:46 AM | $179.67 | Up $0.00 | $179.73 | $179.67 | 2,500 |
| 11:45 AM | $179.67 | Down $ -0.01 | $179.71 | $179.65 | 2,600 |
| 11:44 AM | $179.68 | Down $ -0.04 | $179.71 | $179.68 | 1,100 |
| 11:43 AM | $179.72 | Down $ -0.03 | $179.75 | $179.70 | 2,200 |
| 11:42 AM | $179.75 | Down $ -0.04 | $179.81 | $179.73 | 2,800 |
| 11:41 AM | $179.80 | Down $ -0.02 | $179.83 | $179.79 | 3,100 |
| 11:40 AM | $179.81 | Down $ -0.01 | $179.84 | $179.80 | 2,700 |
| 11:39 AM | $179.82 | Down $ -0.02 | $179.90 | $179.79 | 4,000 |
| 11:38 AM | $179.84 | Up $0.03 | $179.89 | $179.82 | 2,500 |
| 11:37 AM | $179.81 | Up $0.02 | $179.82 | $179.80 | 2,200 |
| 11:36 AM | $179.79 | Down $ -0.04 | $179.85 | $179.79 | 3,800 |
| 11:35 AM | $179.83 | Down $ -0.08 | $179.93 | $179.83 | 4,200 |
| 11:34 AM | $179.91 | Up $0.01 | $179.93 | $179.86 | 4,500 |
| 11:33 AM | $179.90 | Down $ -0.03 | $179.94 | $179.90 | 6,000 |
| 11:32 AM | $179.93 | Down $ -0.01 | $179.96 | $179.93 | 4,900 |
| 11:31 AM | $179.94 | Up $0.07 | $179.96 | $179.86 | 7,600 |
| 11:30 AM | $179.87 | Down $ -0.02 | $179.90 | $179.87 | 7,500 |
| 11:29 AM | $179.89 | Up $0.01 | $179.89 | $179.88 | 700 |
| 11:28 AM | $179.88 | Down $ -0.04 | $179.92 | $179.83 | 4,300 |
| 11:27 AM | $179.92 | Up $0.02 | $179.94 | $179.90 | 9,100 |
| 11:26 AM | $179.90 | Up $0.04 | $179.90 | $179.85 | 2,700 |
| 11:25 AM | $179.86 | Up $0.03 | $179.87 | $179.80 | 2,600 |
| 11:24 AM | $179.83 | Up $0.00 | $179.88 | $179.81 | 5,500 |
| 11:23 AM | $179.83 | Down $ -0.03 | $179.86 | $179.83 | 600 |
| 11:22 AM | $179.86 | Down $ -0.09 | $179.95 | $179.86 | 2,800 |
| 11:21 AM | $179.95 | Down $ -0.01 | $179.95 | $179.92 | 3,700 |
| 11:20 AM | $179.96 | Down $ -0.07 | $180.03 | $179.89 | 8,500 |
| 11:19 AM | $180.03 | Up $0.09 | $180.04 | $179.95 | 6,700 |
| 11:18 AM | $179.94 | Up $0.00 | $179.95 | $179.91 | 8,300 |
| 11:17 AM | $179.94 | Up $0.01 | $179.97 | $179.94 | 1,800 |
| 11:16 AM | $179.93 | Down $ -0.03 | $180.01 | $179.93 | 4,700 |
| 11:15 AM | $179.96 | Down $ -0.10 | $180.08 | $179.96 | 5,100 |
| 11:14 AM | $180.07 | Up $0.00 | $180.09 | $180.02 | 5,300 |
| 11:13 AM | $180.06 | Up $0.00 | $180.09 | $180.04 | 2,600 |
| 11:12 AM | $180.06 | Up $0.01 | $180.09 | $179.98 | 8,200 |
| 11:11 AM | $180.05 | Up $0.32 | $180.13 | $179.71 | 51,700 |
| 11:10 AM | $179.73 | Up $0.00 | $179.75 | $179.71 | 3,900 |
| 11:09 AM | $179.73 | Down $ -0.01 | $179.78 | $179.70 | 2,300 |
| 11:08 AM | $179.74 | Up $0.00 | $179.78 | $179.72 | 3,700 |
| 11:07 AM | $179.74 | Down $ -0.04 | $179.80 | $179.73 | 3,000 |
| 11:06 AM | $179.78 | Up $0.00 | $179.78 | $179.77 | 1,100 |
| 11:05 AM | $179.78 | Up $0.07 | $179.81 | $179.75 | 2,600 |
| 11:04 AM | $179.71 | Down $ -0.12 | $179.83 | $179.71 | 8,400 |
| 11:03 AM | $179.83 | Down $ -0.02 | $179.87 | $179.83 | 2,200 |
| 11:02 AM | $179.85 | Up $0.01 | $179.88 | $179.79 | 7,800 |
| 11:01 AM | $179.84 | Down $ -0.01 | $179.90 | $179.83 | 3,900 |
| 11:00 AM | $179.85 | Up $0.06 | $179.85 | $179.80 | 5,100 |
| 10:59 AM | $179.79 | Down $ -0.05 | $179.83 | $179.79 | 1,700 |
| 10:58 AM | $179.84 | Down $ -0.04 | $179.89 | $179.76 | 9,200 |
| 10:57 AM | $179.88 | Up $0.04 | $179.90 | $179.84 | 6,800 |
| 10:56 AM | $179.84 | Down $ -0.13 | $180.04 | $179.77 | 28,900 |
| 10:55 AM | $179.97 | Up $0.65 | $180.12 | $179.31 | 252,100 |
| 10:54 AM | $179.32 | Up $0.02 | $179.33 | $179.28 | 3,000 |
| 10:53 AM | $179.30 | Up $0.06 | $179.32 | $179.25 | 6,900 |
| 10:52 AM | $179.24 | Down $ -0.01 | $179.27 | $179.23 | 1,400 |
| 10:51 AM | $179.25 | Up $0.00 | $179.26 | $179.24 | 1,000 |
| 10:50 AM | $179.25 | Down $ -0.03 | $179.30 | $179.25 | 4,500 |
| 10:49 AM | $179.28 | Up $0.01 | $179.30 | $179.27 | 4,400 |
| 10:48 AM | $179.27 | Up $0.00 | $179.29 | $179.24 | 8,500 |
| 10:47 AM | $179.27 | Up $0.05 | $179.27 | $179.23 | 3,400 |
| 10:46 AM | $179.22 | Down $ -0.03 | $179.26 | $179.22 | 9,500 |
| 10:45 AM | $179.25 | Up $0.06 | $179.25 | $179.18 | 8,900 |
| 10:44 AM | $179.19 | Up $0.04 | $179.19 | $179.13 | 3,500 |
| 10:43 AM | $179.15 | Up $0.01 | $179.17 | $179.14 | 2,300 |
| 10:42 AM | $179.14 | Down $ -0.03 | $179.20 | $179.14 | 4,000 |
| 10:41 AM | $179.17 | Up $0.01 | $179.17 | $179.15 | 1,100 |
| 10:40 AM | $179.16 | Up $0.00 | $179.18 | $179.14 | 3,000 |
| 10:39 AM | $179.16 | Up $0.06 | $179.16 | $179.07 | 4,200 |
| 10:38 AM | $179.10 | Down $ -0.04 | $179.19 | $179.08 | 6,400 |
| 10:37 AM | $179.14 | Up $0.07 | $179.14 | $179.08 | 3,700 |
| 10:36 AM | $179.07 | Up $0.05 | $179.08 | $179.02 | 3,900 |
| 10:35 AM | $179.02 | Up $0.02 | $179.02 | $178.98 | 3,400 |
| 10:34 AM | $179.00 | Up $0.06 | $179.01 | $178.93 | 2,600 |
| 10:33 AM | $178.94 | Up $0.03 | $178.95 | $178.92 | 4,100 |
| 10:32 AM | $178.91 | Down $ -0.03 | $178.94 | $178.91 | 1,700 |
| 10:31 AM | $178.94 | Down $ -0.02 | $178.96 | $178.94 | 1,400 |
| 10:30 AM | $178.96 | Down $ -0.02 | $178.99 | $178.96 | 1,100 |
| 10:29 AM | $178.98 | Up $0.01 | $178.98 | $178.94 | 2,200 |
| 10:28 AM | $178.97 | Down $ -0.01 | $179.00 | $178.97 | 1,500 |
| 10:27 AM | $178.98 | Up $0.01 | $179.00 | $178.98 | 900 |
| 10:26 AM | $178.97 | Down $ -0.01 | $179.02 | $178.97 | 2,600 |
| 10:25 AM | $178.98 | Down $ -0.04 | $179.02 | $178.98 | 800 |
| 10:24 AM | $179.02 | Down $ -0.03 | $179.05 | $179.00 | 4,400 |
| 10:23 AM | $179.05 | Up $0.02 | $179.05 | $179.01 | 9,600 |
| 10:22 AM | $179.03 | Up $0.04 | $179.03 | $178.98 | 2,700 |
| 10:21 AM | $178.99 | Down $ -0.01 | $179.01 | $178.99 | 3,900 |
| 10:20 AM | $179.00 | Up $0.04 | $179.01 | $178.97 | 3,000 |
| 10:19 AM | $178.96 | Down $ -0.01 | $178.98 | $178.94 | 3,400 |
| 10:18 AM | $178.97 | Down $ -0.04 | $178.98 | $178.96 | 1,200 |
| 10:17 AM | $179.01 | Up $0.11 | $179.01 | $178.91 | 3,900 |
| 10:16 AM | $178.90 | Up $0.00 | $178.90 | $178.87 | 2,000 |
| 10:15 AM | $178.90 | Up $0.06 | $178.92 | $178.85 | 1,400 |
| 10:14 AM | $178.84 | Down $ -0.01 | $178.84 | $178.76 | 6,800 |
| 10:13 AM | $178.85 | Down $ -0.09 | $178.93 | $178.85 | 4,500 |
| 10:12 AM | $178.94 | Up $0.03 | $178.94 | $178.88 | 5,100 |
| 10:11 AM | $178.92 | Down $ -0.09 | $178.99 | $178.91 | 1,900 |
| 10:10 AM | $179.00 | Up $0.03 | $179.03 | $178.97 | 3,300 |
| 10:09 AM | $178.97 | Down $ -0.07 | $179.06 | $178.95 | 6,700 |
| 10:08 AM | $179.04 | Up $0.04 | $179.05 | $179.00 | 3,200 |
| 10:07 AM | $179.00 | Down $ -0.06 | $179.05 | $178.99 | 2,900 |
| 10:06 AM | $179.06 | Up $0.04 | $179.10 | $179.01 | 3,400 |
| 10:05 AM | $179.02 | Down $ -0.05 | $179.07 | $179.00 | 2,300 |
| 10:04 AM | $179.07 | Up $0.03 | $179.07 | $179.03 | 1,100 |
| 10:03 AM | $179.04 | Up $0.00 | $179.07 | $179.00 | 5,000 |
| 10:02 AM | $179.04 | Down $ -0.02 | $179.10 | $179.03 | 4,500 |
| 10:01 AM | $179.06 | Up $0.08 | $179.06 | $178.97 | 6,600 |
| 10:00 AM | $178.98 | Up $0.12 | $178.98 | $178.87 | 3,100 |
| 09:59 AM | $178.86 | Down $ -0.05 | $178.92 | $178.86 | 4,100 |
| 09:58 AM | $178.91 | Down $ -0.09 | $179.01 | $178.91 | 2,600 |
| 09:57 AM | $179.00 | Up $0.05 | $179.00 | $178.87 | 7,300 |
| 09:56 AM | $178.95 | Up $0.02 | $178.97 | $178.94 | 1,900 |
| 09:55 AM | $178.93 | Down $ -0.01 | $179.00 | $178.93 | 3,000 |
| 09:54 AM | $178.94 | Down $ -0.07 | $179.05 | $178.94 | 5,000 |
| 09:53 AM | $179.01 | Down $ -0.06 | $179.10 | $179.01 | 8,000 |
| 09:52 AM | $179.07 | Down $ -0.03 | $179.09 | $179.06 | 900 |
| 09:51 AM | $179.10 | Down $ -0.01 | $179.13 | $179.02 | 7,100 |
| 09:50 AM | $179.11 | Up $0.06 | $179.12 | $179.03 | 2,700 |
| 09:49 AM | $179.05 | Down $ -0.05 | $179.13 | $179.04 | 4,600 |
| 09:48 AM | $179.10 | Down $ -0.01 | $179.12 | $179.08 | 3,200 |
| 09:47 AM | $179.11 | Up $0.06 | $179.15 | $179.03 | 2,200 |
| 09:46 AM | $179.05 | Down $ -0.08 | $179.14 | $178.93 | 6,600 |
| 09:45 AM | $179.13 | Up $0.01 | $179.19 | $179.06 | 11,200 |
| 09:44 AM | $179.12 | Down $ -0.06 | $179.16 | $179.08 | 7,900 |
| 09:43 AM | $179.18 | Down $ -0.02 | $179.18 | $179.06 | 4,300 |
| 09:42 AM | $179.20 | Up $0.01 | $179.22 | $179.18 | 1,800 |
| 09:41 AM | $179.19 | Down $ -0.03 | $179.30 | $179.18 | 7,900 |
| 09:40 AM | $179.22 | Up $0.03 | $179.29 | $179.18 | 9,200 |
| 09:39 AM | $179.19 | Up $0.00 | $179.22 | $179.18 | 3,200 |
| 09:38 AM | $179.19 | Up $0.08 | $179.20 | $179.04 | 5,300 |
| 09:37 AM | $179.11 | Up $0.22 | $179.11 | $178.90 | 5,700 |
| 09:36 AM | $178.89 | Down $ -0.01 | $178.91 | $178.84 | 1,800 |
| 09:35 AM | $178.90 | Down $ -0.08 | $178.98 | $178.80 | 2,200 |
| 09:34 AM | $178.98 | Down $ -0.14 | $179.18 | $178.98 | 7,600 |
| 09:33 AM | $179.12 | Up $0.24 | $179.12 | $178.76 | 10,600 |
| 09:32 AM | $178.88 | Up $0.19 | $178.91 | $178.85 | 4,500 |
| 09:31 AM | $178.69 | Up $0.03 | $178.73 | $178.57 | 2,400 |
| 09:30 AM | $178.66 | Up $0.55 | $178.90 | $178.66 | 29,300 |
| Previous close | $178.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/07/2025 | $179.53 | $179.58 | $179.90 | $178.99 | 1,867,500 |
| 02/07/2025 | $178.11 | $178.55 | $178.99 | $178.00 | 1,978,500 |
| 30/06/2025 | $179.47 | $178.57 | $179.49 | $178.54 | 4,413,300 |
| 27/06/2025 | $177.70 | $178.80 | $178.83 | $177.36 | 1,449,300 |
| 26/06/2025 | $177.61 | $177.03 | $177.87 | $177.03 | 2,316,500 |
| 25/06/2025 | $175.72 | $175.55 | $175.80 | $175.03 | 1,816,200 |
| 24/06/2025 | $176.13 | $176.39 | $176.50 | $176.02 | 1,656,900 |
| 23/06/2025 | $174.67 | $174.16 | $174.72 | $173.56 | 1,130,400 |
| 20/06/2025 | $174.84 | $174.90 | $175.30 | $174.61 | 3,179,300 |
| 19/06/2025 | $175.03 | $174.67 | $175.27 | $174.65 | 302,100 |
| 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 |
Graphs are not available, please refer to the detailed table