Find a quote
ROYAL BANK OF CANADA
173.79 Down -0.49 (-0.28 %)
Delayed : 2025/01/20 16:00:01
- Previous close $174.28
- Opening $174.36
- Today High $174.71
- Today Low $173.54
- Price Bid $173.62
- Price Ask $173.62
- 52 Weeks High $180.45
- 52 Weeks Low $127.60
- Size Bid 6
- Size Ask 5
- Volume 3,348,286
Fundamentals
- P/E Ratio : 15.49
- Earnings/Share : 4.29
- Dividends/Share : $1.48
- Current Div. Yield : 3.40
- Market Cap (M) : 246,519.81
- Shares Out (M) : 1,414.50
- Exchange : XTSE
- Ex Dividend Date : 2025/01/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $173.79 | Down $ -0.01 | $173.79 | $173.79 | 994,300 |
| 03:59 PM | $173.80 | Up $0.06 | $173.83 | $173.72 | 11,000 |
| 03:58 PM | $173.74 | Up $0.01 | $173.75 | $173.72 | 9,800 |
| 03:57 PM | $173.73 | Up $0.04 | $173.76 | $173.68 | 8,900 |
| 03:56 PM | $173.69 | Up $0.00 | $173.72 | $173.65 | 6,000 |
| 03:55 PM | $173.69 | Down $ -0.07 | $173.73 | $173.65 | 9,200 |
| 03:54 PM | $173.76 | Down $ -0.02 | $173.77 | $173.71 | 4,100 |
| 03:53 PM | $173.78 | Up $0.03 | $173.81 | $173.76 | 3,000 |
| 03:52 PM | $173.75 | Down $ -0.02 | $173.76 | $173.73 | 1,600 |
| 03:51 PM | $173.77 | Up $0.01 | $173.78 | $173.74 | 3,600 |
| 03:50 PM | $173.76 | Down $ -0.13 | $173.88 | $173.69 | 8,300 |
| 03:49 PM | $173.89 | Up $0.04 | $173.89 | $173.86 | 300 |
| 03:48 PM | $173.85 | Up $0.09 | $173.85 | $173.78 | 1,700 |
| 03:47 PM | $173.76 | Down $ -0.03 | $173.76 | $173.76 | 100 |
| 03:46 PM | $173.79 | Up $0.02 | $173.79 | $173.76 | 1,700 |
| 03:45 PM | $173.77 | Down $ -0.05 | $173.80 | $173.77 | 1,100 |
| 03:44 PM | $173.82 | Up $0.01 | $173.82 | $173.80 | 300 |
| 03:42 PM | $173.81 | Down $ -0.01 | $173.81 | $173.81 | 100 |
| 03:42 PM | $173.81 | Up $0.00 | $173.81 | $173.81 | 0 |
| 03:41 PM | $173.82 | Up $0.02 | $173.82 | $173.79 | 900 |
| 03:40 PM | $173.80 | Up $0.01 | $173.81 | $173.80 | 700 |
| 03:39 PM | $173.79 | Up $0.02 | $173.79 | $173.78 | 800 |
| 03:38 PM | $173.77 | Down $ -0.01 | $173.80 | $173.77 | 500 |
| 03:37 PM | $173.78 | Down $ -0.03 | $173.78 | $173.74 | 1,800 |
| 03:36 PM | $173.81 | Up $0.15 | $173.81 | $173.70 | 2,400 |
| 03:35 PM | $173.66 | Up $0.02 | $173.66 | $173.63 | 1,200 |
| 03:34 PM | $173.64 | Up $0.03 | $173.66 | $173.64 | 800 |
| 03:33 PM | $173.61 | Up $0.00 | $173.61 | $173.54 | 2,400 |
| 03:32 PM | $173.61 | Down $ -0.01 | $173.62 | $173.58 | 4,200 |
| 03:31 PM | $173.62 | Down $ -0.13 | $173.72 | $173.62 | 1,200 |
| 03:30 PM | $173.75 | Down $ -0.09 | $173.82 | $173.73 | 1,400 |
| 03:29 PM | $173.84 | Down $ -0.11 | $173.94 | $173.84 | 2,400 |
| 03:28 PM | $173.95 | Up $0.04 | $173.97 | $173.94 | 1,300 |
| 03:27 PM | $173.91 | Up $0.07 | $173.91 | $173.85 | 1,100 |
| 03:26 PM | $173.84 | Down $ -0.01 | $173.86 | $173.84 | 700 |
| 03:25 PM | $173.85 | Down $ -0.01 | $173.85 | $173.85 | 300 |
| 03:24 PM | $173.86 | Down $ -0.06 | $173.92 | $173.86 | 2,600 |
| 03:23 PM | $173.92 | Up $0.02 | $173.92 | $173.90 | 1,600 |
| 03:22 PM | $173.90 | Up $0.00 | $173.91 | $173.90 | 200 |
| 03:21 PM | $173.90 | Down $ -0.03 | $173.90 | $173.90 | 300 |
| 03:20 PM | $173.93 | Up $0.02 | $173.93 | $173.91 | 400 |
| 03:19 PM | $173.91 | Down $ -0.05 | $173.93 | $173.91 | 300 |
| 03:18 PM | $173.96 | Up $0.03 | $173.96 | $173.96 | 100 |
| 03:17 PM | $173.93 | Down $ -0.01 | $173.93 | $173.93 | 200 |
| 03:16 PM | $173.94 | Up $0.00 | $174.01 | $173.92 | 5,600 |
| 03:15 PM | $173.94 | Up $0.01 | $173.94 | $173.87 | 1,200 |
| 03:12 PM | $173.93 | Up $0.04 | $173.93 | $173.92 | 200 |
| 03:12 PM | $173.93 | Up $0.00 | $173.93 | $173.92 | 0 |
| 03:12 PM | $173.93 | Up $0.00 | $173.93 | $173.92 | 0 |
| 03:11 PM | $173.89 | Down $ -0.02 | $173.91 | $173.89 | 300 |
| 03:10 PM | $173.91 | Up $0.01 | $173.94 | $173.91 | 500 |
| 03:09 PM | $173.90 | Up $0.13 | $173.90 | $173.79 | 2,300 |
| 03:08 PM | $173.77 | Up $0.05 | $173.77 | $173.73 | 1,900 |
| 03:07 PM | $173.72 | Down $ -0.03 | $173.72 | $173.72 | 400 |
| 03:06 PM | $173.75 | Up $0.01 | $173.76 | $173.74 | 2,000 |
| 03:05 PM | $173.74 | Down $ -0.10 | $173.82 | $173.74 | 1,800 |
| 03:04 PM | $173.84 | Up $0.00 | $173.84 | $173.84 | 400 |
| 03:03 PM | $173.84 | Down $ -0.03 | $173.87 | $173.84 | 500 |
| 03:02 PM | $173.87 | Down $ -0.03 | $173.92 | $173.83 | 2,100 |
| 03:01 PM | $173.90 | Down $ -0.04 | $173.90 | $173.90 | 100 |
| 03:00 PM | $173.94 | Up $0.06 | $173.94 | $173.94 | 100 |
| 02:59 PM | $173.88 | Up $0.02 | $173.88 | $173.84 | 800 |
| 02:58 PM | $173.86 | Down $ -0.04 | $173.88 | $173.85 | 900 |
| 02:57 PM | $173.90 | Up $0.00 | $173.90 | $173.89 | 900 |
| 02:56 PM | $173.90 | Up $0.03 | $173.92 | $173.89 | 300 |
| 02:55 PM | $173.87 | Up $0.05 | $173.87 | $173.83 | 900 |
| 02:52 PM | $173.82 | Up $0.02 | $173.82 | $173.81 | 200 |
| 02:52 PM | $173.82 | Up $0.00 | $173.82 | $173.81 | 0 |
| 02:52 PM | $173.82 | Up $0.00 | $173.82 | $173.81 | 0 |
| 02:51 PM | $173.80 | Up $0.04 | $173.80 | $173.77 | 400 |
| 02:50 PM | $173.76 | Down $ -0.02 | $173.79 | $173.76 | 2,000 |
| 02:49 PM | $173.78 | Up $0.04 | $173.78 | $173.75 | 400 |
| 02:48 PM | $173.74 | Up $0.02 | $173.77 | $173.68 | 5,300 |
| 02:47 PM | $173.72 | Up $0.08 | $173.72 | $173.65 | 1,100 |
| 02:45 PM | $173.64 | Up $0.00 | $173.65 | $173.64 | 500 |
| 02:45 PM | $173.64 | Up $0.00 | $173.65 | $173.64 | 0 |
| 02:44 PM | $173.64 | Up $0.01 | $173.67 | $173.64 | 1,400 |
| 02:43 PM | $173.63 | Up $0.01 | $173.66 | $173.63 | 1,000 |
| 02:42 PM | $173.62 | Down $ -0.05 | $173.63 | $173.61 | 400 |
| 02:41 PM | $173.67 | Up $0.04 | $173.67 | $173.59 | 2,500 |
| 02:40 PM | $173.63 | Down $0.00 | $173.63 | $173.61 | 300 |
| 02:39 PM | $173.63 | Down $ -0.03 | $173.63 | $173.63 | 100 |
| 02:38 PM | $173.66 | Down $ -0.02 | $173.66 | $173.66 | 300 |
| 02:37 PM | $173.68 | Up $0.02 | $173.68 | $173.66 | 1,400 |
| 02:36 PM | $173.66 | Down $ -0.03 | $173.68 | $173.66 | 600 |
| 02:35 PM | $173.69 | Down $ -0.04 | $173.73 | $173.67 | 1,300 |
| 02:33 PM | $173.73 | Down $ -0.04 | $173.74 | $173.73 | 300 |
| 02:33 PM | $173.73 | Up $0.00 | $173.74 | $173.73 | 0 |
| 02:32 PM | $173.77 | Down $ -0.04 | $173.78 | $173.77 | 2,500 |
| 02:30 PM | $173.81 | Up $0.01 | $173.81 | $173.77 | 600 |
| 02:30 PM | $173.81 | Up $0.00 | $173.81 | $173.77 | 0 |
| 02:29 PM | $173.80 | Down $ -0.03 | $173.84 | $173.80 | 500 |
| 02:28 PM | $173.83 | Down $ -0.02 | $173.85 | $173.83 | 2,100 |
| 02:27 PM | $173.85 | Up $0.03 | $173.85 | $173.84 | 200 |
| 02:26 PM | $173.82 | Up $0.01 | $173.82 | $173.82 | 200 |
| 02:25 PM | $173.81 | Up $0.05 | $173.81 | $173.74 | 2,900 |
| 02:24 PM | $173.76 | Down $ -0.03 | $173.79 | $173.76 | 1,000 |
| 02:23 PM | $173.79 | Up $0.02 | $173.79 | $173.73 | 2,300 |
| 02:22 PM | $173.77 | Down $ -0.06 | $173.85 | $173.77 | 2,100 |
| 02:21 PM | $173.83 | Up $0.00 | $173.87 | $173.83 | 1,300 |
| 02:20 PM | $173.83 | Up $0.02 | $173.83 | $173.82 | 500 |
| 02:19 PM | $173.81 | Up $0.03 | $173.81 | $173.81 | 500 |
| 02:18 PM | $173.78 | Down $ -0.02 | $173.81 | $173.78 | 800 |
| 02:17 PM | $173.80 | Down $ -0.01 | $173.81 | $173.80 | 1,700 |
| 02:15 PM | $173.81 | Down $ -0.03 | $173.83 | $173.81 | 600 |
| 02:15 PM | $173.81 | Up $0.00 | $173.83 | $173.81 | 0 |
| 02:14 PM | $173.84 | Up $0.02 | $173.84 | $173.84 | 200 |
| 02:13 PM | $173.82 | Up $0.00 | $173.82 | $173.82 | 100 |
| 02:11 PM | $173.82 | Down $ -0.05 | $173.86 | $173.82 | 1,300 |
| 02:11 PM | $173.82 | Up $0.00 | $173.86 | $173.82 | 0 |
| 02:10 PM | $173.87 | Up $0.00 | $173.87 | $173.87 | 100 |
| 02:09 PM | $173.87 | Down $ -0.03 | $173.87 | $173.85 | 600 |
| 02:06 PM | $173.90 | Down $ -0.02 | $173.92 | $173.90 | 300 |
| 02:06 PM | $173.90 | Up $0.00 | $173.92 | $173.90 | 0 |
| 02:06 PM | $173.90 | Up $0.00 | $173.92 | $173.90 | 0 |
| 02:05 PM | $173.92 | Up $0.04 | $173.92 | $173.89 | 600 |
| 02:04 PM | $173.88 | Up $0.01 | $173.88 | $173.86 | 500 |
| 02:03 PM | $173.87 | Up $0.04 | $173.87 | $173.85 | 500 |
| 02:01 PM | $173.83 | Up $0.02 | $173.83 | $173.82 | 400 |
| 02:01 PM | $173.83 | Up $0.00 | $173.83 | $173.82 | 0 |
| 01:59 PM | $173.82 | Down $ -0.01 | $173.82 | $173.80 | 300 |
| 01:59 PM | $173.82 | Up $0.00 | $173.82 | $173.80 | 0 |
| 01:58 PM | $173.83 | Down $ -0.04 | $173.84 | $173.80 | 3,500 |
| 01:57 PM | $173.86 | Down $ -0.04 | $173.90 | $173.86 | 1,600 |
| 01:56 PM | $173.90 | Down $ -0.04 | $173.93 | $173.90 | 2,400 |
| 01:50 PM | $173.94 | Up $0.00 | $173.94 | $173.94 | 100 |
| 01:50 PM | $173.94 | Up $0.00 | $173.94 | $173.94 | 0 |
| 01:50 PM | $173.94 | Up $0.00 | $173.94 | $173.94 | 0 |
| 01:50 PM | $173.94 | Up $0.00 | $173.94 | $173.94 | 0 |
| 01:50 PM | $173.94 | Up $0.00 | $173.94 | $173.94 | 0 |
| 01:50 PM | $173.94 | Up $0.00 | $173.94 | $173.94 | 0 |
| 01:48 PM | $173.94 | Down $ -0.05 | $173.95 | $173.94 | 600 |
| 01:48 PM | $173.94 | Up $0.00 | $173.95 | $173.94 | 0 |
| 01:47 PM | $173.99 | Up $0.03 | $173.99 | $173.97 | 400 |
| 01:45 PM | $173.96 | Up $0.00 | $173.96 | $173.96 | 100 |
| 01:45 PM | $173.96 | Up $0.00 | $173.96 | $173.96 | 0 |
| 01:44 PM | $173.96 | Down $ -0.02 | $173.98 | $173.96 | 300 |
| 01:43 PM | $173.98 | Up $0.01 | $173.98 | $173.98 | 100 |
| 01:40 PM | $173.97 | Up $0.01 | $173.97 | $173.97 | 200 |
| 01:40 PM | $173.97 | Up $0.00 | $173.97 | $173.97 | 0 |
| 01:40 PM | $173.97 | Up $0.00 | $173.97 | $173.97 | 0 |
| 01:39 PM | $173.96 | Down $ -0.04 | $173.96 | $173.96 | 100 |
| 01:38 PM | $174.00 | Up $0.04 | $174.00 | $173.98 | 600 |
| 01:37 PM | $173.96 | Up $0.04 | $173.96 | $173.93 | 500 |
| 01:35 PM | $173.92 | Down $ -0.02 | $173.92 | $173.92 | 100 |
| 01:35 PM | $173.92 | Up $0.00 | $173.92 | $173.92 | 0 |
| 01:34 PM | $173.94 | Up $0.01 | $173.95 | $173.94 | 300 |
| 01:33 PM | $173.93 | Down $ -0.02 | $173.93 | $173.91 | 1,300 |
| 01:32 PM | $173.95 | Up $0.10 | $173.95 | $173.88 | 400 |
| 01:31 PM | $173.85 | Down $ -0.02 | $173.85 | $173.85 | 100 |
| 01:30 PM | $173.87 | Down $ -0.04 | $173.91 | $173.87 | 300 |
| 01:29 PM | $173.91 | Up $0.00 | $173.92 | $173.91 | 200 |
| 01:28 PM | $173.91 | Up $0.02 | $173.91 | $173.91 | 600 |
| 01:27 PM | $173.89 | Down $ -0.01 | $173.89 | $173.83 | 1,800 |
| 01:25 PM | $173.90 | Down $ -0.04 | $173.94 | $173.90 | 1,400 |
| 01:25 PM | $173.90 | Up $0.00 | $173.94 | $173.90 | 0 |
| 01:23 PM | $173.94 | Down $ -0.01 | $173.96 | $173.93 | 1,200 |
| 01:23 PM | $173.94 | Up $0.00 | $173.96 | $173.93 | 0 |
| 01:21 PM | $173.95 | Up $0.00 | $173.95 | $173.92 | 300 |
| 01:21 PM | $173.95 | Up $0.00 | $173.95 | $173.92 | 0 |
| 01:20 PM | $173.95 | Up $0.03 | $173.95 | $173.87 | 1,200 |
| 01:19 PM | $173.92 | Down $ -0.01 | $173.92 | $173.90 | 300 |
| 01:17 PM | $173.93 | Down $ -0.01 | $173.93 | $173.89 | 800 |
| 01:17 PM | $173.93 | Up $0.00 | $173.93 | $173.89 | 0 |
| 01:16 PM | $173.94 | Up $0.03 | $173.94 | $173.94 | 100 |
| 01:14 PM | $173.91 | Up $0.00 | $173.93 | $173.90 | 1,000 |
| 01:14 PM | $173.91 | Up $0.00 | $173.93 | $173.90 | 0 |
| 01:13 PM | $173.91 | Up $0.01 | $173.91 | $173.91 | 300 |
| 01:12 PM | $173.90 | Down $ -0.02 | $173.92 | $173.90 | 300 |
| 01:11 PM | $173.92 | Down $ -0.01 | $173.92 | $173.92 | 100 |
| 01:10 PM | $173.93 | Up $0.00 | $173.93 | $173.93 | 100 |
| 01:09 PM | $173.93 | Up $0.05 | $173.93 | $173.90 | 400 |
| 01:08 PM | $173.89 | Down $ -0.06 | $173.91 | $173.88 | 2,000 |
| 01:06 PM | $173.94 | Up $0.02 | $173.94 | $173.93 | 400 |
| 01:06 PM | $173.94 | Up $0.00 | $173.94 | $173.93 | 0 |
| 01:05 PM | $173.92 | Down $ -0.03 | $173.94 | $173.92 | 600 |
| 01:03 PM | $173.95 | Up $0.02 | $173.95 | $173.94 | 300 |
| 01:03 PM | $173.95 | Up $0.00 | $173.95 | $173.94 | 0 |
| 01:02 PM | $173.93 | Down $ -0.07 | $173.98 | $173.93 | 1,700 |
| 01:01 PM | $174.00 | Up $0.02 | $174.00 | $173.98 | 2,100 |
| 01:00 PM | $173.98 | Up $0.00 | $173.98 | $173.98 | 500 |
| 12:59 PM | $173.98 | Up $0.00 | $173.98 | $173.98 | 100 |
| 12:58 PM | $173.98 | Down $ -0.03 | $174.01 | $173.98 | 1,800 |
| 12:57 PM | $174.01 | Up $0.00 | $174.01 | $174.01 | 100 |
| 12:56 PM | $174.01 | Up $0.02 | $174.01 | $173.98 | 1,700 |
| 12:55 PM | $173.99 | Up $0.00 | $174.00 | $173.99 | 2,000 |
| 12:54 PM | $173.99 | Down $ -0.01 | $174.00 | $173.99 | 200 |
| 12:53 PM | $174.00 | Up $0.06 | $174.02 | $173.94 | 6,700 |
| 12:52 PM | $173.94 | Down $ -0.03 | $173.94 | $173.94 | 300 |
| 12:51 PM | $173.97 | Up $0.03 | $173.97 | $173.96 | 800 |
| 12:50 PM | $173.94 | Down $ -0.06 | $173.98 | $173.94 | 2,000 |
| 12:49 PM | $174.00 | Up $0.00 | $174.00 | $174.00 | 100 |
| 12:48 PM | $174.00 | Down $ -0.01 | $174.02 | $174.00 | 300 |
| 12:46 PM | $174.02 | Up $0.01 | $174.03 | $174.01 | 500 |
| 12:46 PM | $174.02 | Up $0.00 | $174.03 | $174.01 | 0 |
| 12:45 PM | $174.00 | Down $ -0.04 | $174.03 | $174.00 | 2,100 |
| 12:44 PM | $174.04 | Down $ -0.01 | $174.04 | $174.04 | 100 |
| 12:43 PM | $174.05 | Up $0.02 | $174.05 | $174.05 | 100 |
| 12:42 PM | $174.03 | Down $ -0.12 | $174.15 | $174.03 | 1,700 |
| 12:41 PM | $174.15 | Down $ -0.07 | $174.18 | $174.15 | 600 |
| 12:39 PM | $174.22 | Down $ -0.02 | $174.22 | $174.22 | 200 |
| 12:39 PM | $174.22 | Up $0.00 | $174.22 | $174.22 | 0 |
| 12:38 PM | $174.24 | Up $0.02 | $174.24 | $174.23 | 400 |
| 12:37 PM | $174.22 | Up $0.02 | $174.22 | $174.22 | 200 |
| 12:36 PM | $174.20 | Down $ -0.01 | $174.22 | $174.20 | 500 |
| 12:35 PM | $174.21 | Up $0.00 | $174.22 | $174.21 | 600 |
| 12:34 PM | $174.21 | Up $0.01 | $174.21 | $174.21 | 200 |
| 12:33 PM | $174.20 | Down $ -0.07 | $174.28 | $174.20 | 1,300 |
| 12:32 PM | $174.27 | Up $0.05 | $174.27 | $174.26 | 300 |
| 12:31 PM | $174.22 | Down $ -0.04 | $174.22 | $174.22 | 200 |
| 12:28 PM | $174.26 | Up $0.01 | $174.26 | $174.26 | 100 |
| 12:28 PM | $174.26 | Up $0.00 | $174.26 | $174.26 | 0 |
| 12:28 PM | $174.26 | Up $0.00 | $174.26 | $174.26 | 0 |
| 12:27 PM | $174.25 | Down $ -0.02 | $174.25 | $174.25 | 900 |
| 12:26 PM | $174.27 | Up $0.01 | $174.33 | $174.17 | 4,200 |
| 12:25 PM | $174.26 | Down $ -0.09 | $174.33 | $174.23 | 2,000 |
| 12:24 PM | $174.35 | Down $ -0.07 | $174.44 | $174.35 | 800 |
| 12:23 PM | $174.42 | Up $0.02 | $174.42 | $174.41 | 1,700 |
| 12:22 PM | $174.40 | Up $0.02 | $174.40 | $174.38 | 800 |
| 12:21 PM | $174.38 | Down $ -0.03 | $174.38 | $174.38 | 100 |
| 12:20 PM | $174.41 | Up $0.01 | $174.41 | $174.39 | 1,500 |
| 12:19 PM | $174.40 | Up $0.00 | $174.40 | $174.37 | 600 |
| 12:18 PM | $174.40 | Up $0.02 | $174.40 | $174.36 | 1,400 |
| 12:17 PM | $174.38 | Down $ -0.06 | $174.40 | $174.38 | 600 |
| 12:16 PM | $174.44 | Up $0.03 | $174.44 | $174.42 | 1,900 |
| 12:15 PM | $174.41 | Down $ -0.06 | $174.45 | $174.41 | 700 |
| 12:14 PM | $174.47 | Up $0.00 | $174.49 | $174.47 | 2,300 |
| 12:13 PM | $174.47 | Up $0.00 | $174.48 | $174.46 | 2,400 |
| 12:12 PM | $174.47 | Up $0.04 | $174.47 | $174.42 | 3,200 |
| 12:11 PM | $174.43 | Down $ -0.07 | $174.46 | $174.43 | 1,100 |
| 12:10 PM | $174.50 | Up $0.01 | $174.50 | $174.50 | 100 |
| 12:09 PM | $174.49 | Up $0.00 | $174.49 | $174.45 | 1,100 |
| 12:08 PM | $174.49 | Up $0.00 | $174.49 | $174.48 | 1,600 |
| 12:07 PM | $174.49 | Up $0.02 | $174.49 | $174.49 | 100 |
| 12:06 PM | $174.47 | Up $0.10 | $174.47 | $174.40 | 700 |
| 12:05 PM | $174.37 | Up $0.05 | $174.40 | $174.34 | 5,300 |
| 12:04 PM | $174.32 | Down $ -0.04 | $174.36 | $174.32 | 1,600 |
| 12:03 PM | $174.36 | Up $0.03 | $174.36 | $174.31 | 1,600 |
| 12:02 PM | $174.33 | Up $0.09 | $174.33 | $174.24 | 900 |
| 12:01 PM | $174.24 | Down $0.00 | $174.24 | $174.21 | 700 |
| 11:57 AM | $174.25 | Up $0.00 | $174.25 | $174.24 | 400 |
| 11:57 AM | $174.25 | Up $0.00 | $174.25 | $174.24 | 0 |
| 11:57 AM | $174.25 | Up $0.00 | $174.25 | $174.24 | 0 |
| 11:57 AM | $174.25 | Up $0.00 | $174.25 | $174.24 | 0 |
| 11:56 AM | $174.24 | Down $ -0.03 | $174.24 | $174.24 | 100 |
| 11:52 AM | $174.27 | Down $ -0.04 | $174.27 | $174.27 | 100 |
| 11:52 AM | $174.27 | Up $0.00 | $174.27 | $174.27 | 0 |
| 11:52 AM | $174.27 | Up $0.00 | $174.27 | $174.27 | 0 |
| 11:52 AM | $174.27 | Up $0.00 | $174.27 | $174.27 | 0 |
| 11:51 AM | $174.31 | Up $0.00 | $174.31 | $174.31 | 100 |
| 11:50 AM | $174.31 | Down $ -0.01 | $174.36 | $174.31 | 1,300 |
| 11:49 AM | $174.32 | Down $0.00 | $174.32 | $174.32 | 100 |
| 11:48 AM | $174.33 | Down $ -0.02 | $174.33 | $174.31 | 800 |
| 11:47 AM | $174.34 | Up $0.02 | $174.35 | $174.33 | 1,100 |
| 11:46 AM | $174.32 | Up $0.02 | $174.32 | $174.32 | 100 |
| 11:45 AM | $174.30 | Down $ -0.02 | $174.31 | $174.30 | 400 |
| 11:44 AM | $174.32 | Up $0.06 | $174.32 | $174.24 | 1,300 |
| 11:43 AM | $174.26 | Down $ -0.03 | $174.28 | $174.26 | 200 |
| 11:42 AM | $174.29 | Up $0.02 | $174.30 | $174.29 | 500 |
| 11:41 AM | $174.27 | Up $0.00 | $174.32 | $174.27 | 900 |
| 11:40 AM | $174.27 | Up $0.04 | $174.29 | $174.25 | 1,200 |
| 11:39 AM | $174.23 | Up $0.03 | $174.23 | $174.19 | 600 |
| 11:38 AM | $174.20 | Up $0.02 | $174.20 | $174.18 | 400 |
| 11:37 AM | $174.18 | Up $0.01 | $174.18 | $174.18 | 400 |
| 11:36 AM | $174.17 | Down $ -0.02 | $174.18 | $174.17 | 200 |
| 11:35 AM | $174.19 | Down $ -0.02 | $174.22 | $174.19 | 900 |
| 11:34 AM | $174.21 | Down $ -0.02 | $174.21 | $174.19 | 300 |
| 11:33 AM | $174.23 | Up $0.01 | $174.23 | $174.22 | 800 |
| 11:32 AM | $174.22 | Down $ -0.03 | $174.22 | $174.22 | 100 |
| 11:31 AM | $174.25 | Up $0.04 | $174.25 | $174.23 | 900 |
| 11:30 AM | $174.21 | Down $ -0.05 | $174.25 | $174.21 | 600 |
| 11:29 AM | $174.26 | Down $ -0.01 | $174.26 | $174.25 | 1,200 |
| 11:28 AM | $174.27 | Down $ -0.04 | $174.30 | $174.21 | 1,000 |
| 11:27 AM | $174.31 | Down $ -0.01 | $174.33 | $174.31 | 1,000 |
| 11:26 AM | $174.32 | Up $0.07 | $174.35 | $174.23 | 2,600 |
| 11:25 AM | $174.25 | Up $0.04 | $174.25 | $174.20 | 1,900 |
| 11:24 AM | $174.21 | Up $0.14 | $174.22 | $174.07 | 8,000 |
| 11:23 AM | $174.07 | Up $0.01 | $174.07 | $174.05 | 400 |
| 11:22 AM | $174.06 | Up $0.01 | $174.08 | $174.06 | 400 |
| 11:21 AM | $174.05 | Down $ -0.07 | $174.10 | $174.05 | 400 |
| 11:20 AM | $174.12 | Up $0.00 | $174.13 | $174.10 | 800 |
| 11:19 AM | $174.12 | Up $0.03 | $174.12 | $174.08 | 700 |
| 11:17 AM | $174.09 | Down $ -0.02 | $174.11 | $174.09 | 200 |
| 11:17 AM | $174.09 | Up $0.00 | $174.11 | $174.09 | 0 |
| 11:16 AM | $174.11 | Up $0.06 | $174.11 | $174.05 | 1,400 |
| 11:15 AM | $174.05 | Down $ -0.04 | $174.06 | $174.05 | 300 |
| 11:14 AM | $174.09 | Down $ -0.05 | $174.14 | $174.09 | 1,300 |
| 11:13 AM | $174.14 | Up $0.01 | $174.18 | $174.11 | 1,200 |
| 11:11 AM | $174.13 | Down $ -0.05 | $174.16 | $174.10 | 1,400 |
| 11:11 AM | $174.13 | Up $0.00 | $174.16 | $174.10 | 0 |
| 11:10 AM | $174.18 | Down $ -0.04 | $174.18 | $174.18 | 200 |
| 11:09 AM | $174.22 | Up $0.07 | $174.24 | $174.15 | 1,600 |
| 11:08 AM | $174.15 | Down $ -0.04 | $174.16 | $174.15 | 300 |
| 11:07 AM | $174.19 | Down $ -0.05 | $174.22 | $174.19 | 300 |
| 11:06 AM | $174.24 | Down $ -0.06 | $174.27 | $174.24 | 300 |
| 11:05 AM | $174.30 | Down $ -0.07 | $174.33 | $174.30 | 500 |
| 11:04 AM | $174.37 | Up $0.01 | $174.37 | $174.35 | 200 |
| 11:03 AM | $174.36 | Up $0.02 | $174.36 | $174.35 | 500 |
| 11:02 AM | $174.34 | Down $ -0.03 | $174.39 | $174.28 | 2,200 |
| 11:01 AM | $174.37 | Up $0.09 | $174.37 | $174.30 | 600 |
| 11:00 AM | $174.28 | Up $0.02 | $174.28 | $174.26 | 1,000 |
| 10:59 AM | $174.26 | Up $0.02 | $174.26 | $174.24 | 1,700 |
| 10:58 AM | $174.24 | Down $ -0.02 | $174.27 | $174.24 | 800 |
| 10:57 AM | $174.26 | Up $0.12 | $174.27 | $174.17 | 900 |
| 10:56 AM | $174.14 | Up $0.03 | $174.16 | $174.14 | 400 |
| 10:55 AM | $174.11 | Up $0.05 | $174.14 | $174.08 | 900 |
| 10:54 AM | $174.06 | Down $ -0.02 | $174.06 | $174.05 | 400 |
| 10:53 AM | $174.08 | Up $0.06 | $174.09 | $174.03 | 1,300 |
| 10:52 AM | $174.02 | Down $ -0.03 | $174.04 | $173.97 | 4,800 |
| 10:50 AM | $174.05 | Down $ -0.02 | $174.09 | $174.05 | 200 |
| 10:50 AM | $174.05 | Up $0.00 | $174.09 | $174.05 | 0 |
| 10:49 AM | $174.07 | Down $ -0.03 | $174.11 | $174.07 | 500 |
| 10:48 AM | $174.10 | Down $ -0.06 | $174.13 | $174.08 | 700 |
| 10:47 AM | $174.16 | Up $0.00 | $174.16 | $174.13 | 1,300 |
| 10:46 AM | $174.16 | Down $ -0.02 | $174.21 | $174.16 | 2,000 |
| 10:45 AM | $174.18 | Down $ -0.16 | $174.35 | $174.18 | 1,600 |
| 10:44 AM | $174.35 | Up $0.04 | $174.35 | $174.32 | 800 |
| 10:43 AM | $174.30 | Down $ -0.06 | $174.39 | $174.30 | 1,900 |
| 10:42 AM | $174.36 | Up $0.02 | $174.36 | $174.36 | 100 |
| 10:41 AM | $174.34 | Up $0.04 | $174.36 | $174.30 | 1,800 |
| 10:40 AM | $174.30 | Down $ -0.08 | $174.38 | $174.30 | 1,300 |
| 10:39 AM | $174.38 | Down $ -0.03 | $174.38 | $174.38 | 200 |
| 10:38 AM | $174.41 | Down $ -0.02 | $174.41 | $174.41 | 100 |
| 10:37 AM | $174.43 | Down $ -0.02 | $174.46 | $174.43 | 700 |
| 10:36 AM | $174.45 | Up $0.00 | $174.45 | $174.45 | 200 |
| 10:35 AM | $174.45 | Up $0.03 | $174.49 | $174.45 | 500 |
| 10:34 AM | $174.42 | Up $0.00 | $174.42 | $174.33 | 3,000 |
| 10:33 AM | $174.42 | Up $0.06 | $174.42 | $174.33 | 900 |
| 10:32 AM | $174.36 | Up $0.02 | $174.37 | $174.33 | 800 |
| 10:31 AM | $174.34 | Down $ -0.03 | $174.35 | $174.33 | 400 |
| 10:30 AM | $174.37 | Down $ -0.01 | $174.40 | $174.36 | 900 |
| 10:29 AM | $174.39 | Up $0.03 | $174.39 | $174.39 | 100 |
| 10:28 AM | $174.35 | Up $0.04 | $174.35 | $174.30 | 900 |
| 10:27 AM | $174.31 | Up $0.01 | $174.31 | $174.28 | 600 |
| 10:26 AM | $174.30 | Up $0.12 | $174.32 | $174.16 | 1,700 |
| 10:25 AM | $174.18 | Down $ -0.01 | $174.18 | $174.18 | 100 |
| 10:24 AM | $174.19 | Down $ -0.01 | $174.19 | $174.19 | 100 |
| 10:23 AM | $174.20 | Up $0.04 | $174.22 | $174.19 | 800 |
| 10:22 AM | $174.16 | Up $0.06 | $174.16 | $174.11 | 1,000 |
| 10:21 AM | $174.10 | Down $ -0.02 | $174.10 | $174.10 | 200 |
| 10:20 AM | $174.12 | Down $ -0.14 | $174.25 | $174.09 | 2,900 |
| 10:19 AM | $174.26 | Down $ -0.14 | $174.33 | $174.26 | 900 |
| 10:18 AM | $174.40 | Down $ -0.03 | $174.40 | $174.40 | 100 |
| 10:17 AM | $174.43 | Up $0.02 | $174.43 | $174.42 | 500 |
| 10:16 AM | $174.41 | Down $ -0.03 | $174.41 | $174.40 | 200 |
| 10:15 AM | $174.44 | Up $0.10 | $174.46 | $174.37 | 1,400 |
| 10:14 AM | $174.34 | Up $0.01 | $174.34 | $174.33 | 400 |
| 10:13 AM | $174.33 | Down $ -0.02 | $174.36 | $174.33 | 300 |
| 10:12 AM | $174.35 | Up $0.00 | $174.35 | $174.35 | 200 |
| 10:11 AM | $174.35 | Up $0.00 | $174.35 | $174.35 | 100 |
| 10:10 AM | $174.35 | Up $0.01 | $174.36 | $174.30 | 800 |
| 10:09 AM | $174.34 | Down $ -0.13 | $174.46 | $174.34 | 900 |
| 10:08 AM | $174.47 | Up $0.11 | $174.47 | $174.38 | 600 |
| 10:07 AM | $174.36 | Up $0.10 | $174.36 | $174.24 | 1,400 |
| 10:06 AM | $174.26 | Down $ -0.06 | $174.30 | $174.24 | 400 |
| 10:05 AM | $174.32 | Down $ -0.13 | $174.46 | $174.30 | 1,500 |
| 10:04 AM | $174.45 | Up $0.02 | $174.45 | $174.42 | 1,000 |
| 10:03 AM | $174.43 | Up $0.00 | $174.43 | $174.36 | 1,300 |
| 10:02 AM | $174.43 | Down $ -0.11 | $174.65 | $174.43 | 3,200 |
| 10:01 AM | $174.54 | Up $0.06 | $174.54 | $174.50 | 700 |
| 10:00 AM | $174.48 | Down $ -0.18 | $174.65 | $174.48 | 3,100 |
| 09:59 AM | $174.66 | Down $ -0.01 | $174.71 | $174.66 | 4,100 |
| 09:58 AM | $174.67 | Up $0.06 | $174.67 | $174.60 | 1,400 |
| 09:57 AM | $174.61 | Up $0.07 | $174.62 | $174.53 | 2,400 |
| 09:56 AM | $174.54 | Up $0.02 | $174.54 | $174.51 | 600 |
| 09:55 AM | $174.52 | Down $ -0.01 | $174.55 | $174.51 | 1,400 |
| 09:54 AM | $174.53 | Up $0.13 | $174.53 | $174.43 | 3,600 |
| 09:53 AM | $174.40 | Down $ -0.05 | $174.48 | $174.37 | 2,900 |
| 09:52 AM | $174.45 | Up $0.05 | $174.45 | $174.35 | 2,100 |
| 09:51 AM | $174.40 | Up $0.08 | $174.40 | $174.28 | 2,400 |
| 09:50 AM | $174.32 | Up $0.03 | $174.32 | $174.32 | 800 |
| 09:49 AM | $174.29 | Up $0.08 | $174.30 | $174.23 | 1,900 |
| 09:48 AM | $174.21 | Up $0.00 | $174.22 | $174.15 | 1,900 |
| 09:47 AM | $174.21 | Up $0.12 | $174.25 | $174.03 | 3,700 |
| 09:46 AM | $174.09 | Down $ -0.01 | $174.14 | $174.08 | 1,800 |
| 09:45 AM | $174.10 | Down $ -0.13 | $174.32 | $174.10 | 3,100 |
| 09:44 AM | $174.23 | Down $ -0.13 | $174.33 | $174.19 | 1,200 |
| 09:43 AM | $174.36 | Up $0.24 | $174.38 | $174.17 | 2,200 |
| 09:42 AM | $174.12 | Up $0.01 | $174.12 | $174.10 | 200 |
| 09:41 AM | $174.11 | Up $0.12 | $174.11 | $173.98 | 2,000 |
| 09:40 AM | $173.99 | Up $0.03 | $173.99 | $173.89 | 2,700 |
| 09:39 AM | $173.96 | Up $0.00 | $173.96 | $173.92 | 400 |
| 09:38 AM | $173.96 | Up $0.16 | $173.97 | $173.80 | 1,300 |
| 09:37 AM | $173.80 | Up $0.16 | $173.80 | $173.57 | 1,900 |
| 09:36 AM | $173.64 | Down $ -0.25 | $173.80 | $173.60 | 2,200 |
| 09:35 AM | $173.89 | Up $0.12 | $173.89 | $173.65 | 3,100 |
| 09:34 AM | $173.77 | Down $ -0.31 | $174.08 | $173.77 | 4,100 |
| 09:33 AM | $174.08 | Up $0.01 | $174.09 | $173.84 | 5,000 |
| 09:32 AM | $174.07 | Up $0.46 | $174.07 | $173.86 | 1,800 |
| 09:31 AM | $173.61 | Down $ -0.43 | $174.08 | $173.61 | 1,300 |
| 09:30 AM | $174.04 | Down $ -0.24 | $174.40 | $173.85 | 1,907,300 |
| Previous close | $174.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/01/2025 | $173.93 | $174.22 | $174.50 | $173.88 | 75,800 |
| 17/01/2025 | $174.28 | $173.68 | $174.38 | $173.57 | 3,370,700 |
| 16/01/2025 | $172.86 | $172.57 | $172.95 | $171.30 | 4,149,100 |
| 15/01/2025 | $171.57 | $171.27 | $171.83 | $171.05 | 2,737,600 |
| 14/01/2025 | $170.38 | $169.13 | $170.56 | $169.07 | 3,632,500 |
| 13/01/2025 | $170.81 | $170.27 | $171.41 | $170.12 | 3,045,400 |
| 10/01/2025 | $170.92 | $170.60 | $172.25 | $170.52 | 2,586,300 |
| 09/01/2025 | $174.47 | $174.93 | $174.99 | $174.46 | 1,046,700 |
| 08/01/2025 | $175.01 | $174.83 | $175.24 | $173.92 | 5,096,000 |
| 07/01/2025 | $174.28 | $175.46 | $175.69 | $174.17 | 2,777,800 |
| 06/01/2025 | $174.25 | $174.54 | $175.35 | $173.95 | 2,760,300 |
| 03/01/2025 | $173.91 | $173.08 | $173.95 | $172.90 | 2,500,000 |
| 02/01/2025 | $172.27 | $173.22 | $173.38 | $172.08 | 3,873,400 |
| 31/12/2024 | $173.32 | $173.44 | $173.63 | $173.01 | 662,500 |
| 30/12/2024 | $173.06 | $172.83 | $173.59 | $172.78 | 2,552,000 |
| 27/12/2024 | $174.36 | $173.89 | $174.45 | $173.73 | 1,446,500 |
| 24/12/2024 | $173.53 | $173.34 | $173.59 | $173.22 | 280,200 |
| 23/12/2024 | $173.45 | $173.51 | $173.57 | $172.61 | 3,452,300 |
| 20/12/2024 | $173.40 | $174.12 | $174.43 | $173.35 | 5,163,300 |
| 19/12/2024 | $172.31 | $173.05 | $173.49 | $172.28 | 1,343,900 |
| 18/12/2024 | $173.01 | $175.93 | $176.41 | $172.68 | 4,598,200 |
| 17/12/2024 | $177.07 | $177.55 | $177.58 | $176.47 | 2,021,500 |
| 16/12/2024 | $177.39 | $176.64 | $177.61 | $176.58 | 1,712,700 |
| 13/12/2024 | $177.31 | $177.09 | $177.52 | $176.77 | 1,695,800 |
| 12/12/2024 | $177.42 | $177.86 | $178.36 | $177.16 | 2,967,700 |
| 11/12/2024 | $178.57 | $178.97 | $179.42 | $178.44 | 1,602,900 |
| 10/12/2024 | $178.47 | $178.66 | $179.12 | $178.41 | 3,572,800 |
| 09/12/2024 | $178.63 | $178.27 | $178.82 | $177.96 | 2,231,200 |
| 06/12/2024 | $178.27 | $178.96 | $179.42 | $178.25 | 1,851,200 |
| 05/12/2024 | $179.57 | $178.91 | $179.62 | $178.38 | 4,276,500 |
Graphs are not available, please refer to the detailed table