Find a quote
ROYAL BANK OF CANADA
151.51 Down -0.07 (-0.05 %)
Delayed : 2024/07/15 16:15:11
- Previous close $151.58
- Opening $151.84
- Price Bid $151.30
- Price Ask $151.30
- Size Bid 8
- Size Ask 20
- Today High $152.12
- Today Low $150.99
- 52 Weeks High $152.12
- 52 Weeks Low $107.92
- Volume 5,389,577
Fundamentals
- P/E Ratio : 13.88
- Earnings/Share : 3.66
- Dividends/Share : $1.42
- Current Div. Yield : 3.75
- Market Cap (M) : 214,497.00
- Shares Out (M) : 1,415.07
- Exchange : XTSE
- Ex Dividend Date : 2024/07/25
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $151.51 | Up $0.00 | $151.51 | $151.51 | 2,868,900 |
| 03:59 PM | $151.51 | Up $0.00 | $151.55 | $151.47 | 24,000 |
| 03:58 PM | $151.51 | Up $0.03 | $151.54 | $151.48 | 7,900 |
| 03:57 PM | $151.48 | Down $ -0.12 | $151.61 | $151.47 | 7,300 |
| 03:56 PM | $151.60 | Up $0.05 | $151.61 | $151.54 | 8,800 |
| 03:55 PM | $151.55 | Down $ -0.07 | $151.64 | $151.52 | 17,300 |
| 03:54 PM | $151.62 | Up $0.01 | $151.66 | $151.59 | 7,500 |
| 03:53 PM | $151.61 | Up $0.01 | $151.63 | $151.58 | 7,600 |
| 03:52 PM | $151.60 | Up $0.01 | $151.60 | $151.57 | 13,400 |
| 03:51 PM | $151.59 | Up $0.01 | $151.61 | $151.58 | 3,700 |
| 03:50 PM | $151.58 | Up $0.01 | $151.62 | $151.57 | 8,700 |
| 03:49 PM | $151.57 | Up $0.03 | $151.60 | $151.54 | 4,300 |
| 03:48 PM | $151.54 | Up $0.03 | $151.55 | $151.51 | 4,400 |
| 03:47 PM | $151.51 | Down $ -0.02 | $151.53 | $151.49 | 5,900 |
| 03:46 PM | $151.53 | Up $0.03 | $151.53 | $151.49 | 7,000 |
| 03:45 PM | $151.51 | Up $0.04 | $151.52 | $151.47 | 16,700 |
| 03:44 PM | $151.46 | Up $0.05 | $151.48 | $151.41 | 9,200 |
| 03:43 PM | $151.41 | Up $0.03 | $151.41 | $151.36 | 2,800 |
| 03:42 PM | $151.38 | Down $ -0.06 | $151.44 | $151.38 | 2,700 |
| 03:41 PM | $151.44 | Up $0.08 | $151.47 | $151.36 | 3,200 |
| 03:40 PM | $151.36 | Up $0.06 | $151.36 | $151.30 | 2,100 |
| 03:39 PM | $151.30 | Up $0.03 | $151.30 | $151.25 | 6,700 |
| 03:38 PM | $151.27 | Down $ -0.10 | $151.36 | $151.27 | 7,100 |
| 03:37 PM | $151.37 | Down $ -0.02 | $151.40 | $151.37 | 6,300 |
| 03:36 PM | $151.39 | Down $ -0.01 | $151.41 | $151.38 | 3,400 |
| 03:35 PM | $151.40 | Down $ -0.07 | $151.47 | $151.40 | 2,600 |
| 03:34 PM | $151.47 | Up $0.00 | $151.49 | $151.46 | 1,100 |
| 03:33 PM | $151.47 | Down $ -0.03 | $151.51 | $151.46 | 6,400 |
| 03:32 PM | $151.50 | Up $0.10 | $151.50 | $151.38 | 4,600 |
| 03:31 PM | $151.40 | Down $ -0.10 | $151.50 | $151.40 | 3,900 |
| 03:30 PM | $151.51 | Up $0.00 | $151.51 | $151.47 | 2,700 |
| 03:29 PM | $151.50 | Down $ -0.09 | $151.59 | $151.49 | 10,300 |
| 03:28 PM | $151.59 | Down $ -0.01 | $151.60 | $151.58 | 1,600 |
| 03:27 PM | $151.60 | Up $0.00 | $151.64 | $151.60 | 1,300 |
| 03:26 PM | $151.60 | Up $0.01 | $151.60 | $151.57 | 3,400 |
| 03:25 PM | $151.59 | Down $ -0.03 | $151.63 | $151.57 | 2,900 |
| 03:24 PM | $151.62 | Up $0.01 | $151.62 | $151.60 | 1,000 |
| 03:23 PM | $151.61 | Down $ -0.09 | $151.70 | $151.60 | 7,200 |
| 03:22 PM | $151.70 | Up $0.03 | $151.71 | $151.69 | 600 |
| 03:21 PM | $151.67 | Down $ -0.06 | $151.76 | $151.67 | 2,600 |
| 03:20 PM | $151.73 | Up $0.01 | $151.74 | $151.72 | 3,900 |
| 03:19 PM | $151.72 | Up $0.03 | $151.72 | $151.70 | 3,100 |
| 03:18 PM | $151.69 | Up $0.02 | $151.71 | $151.69 | 3,400 |
| 03:17 PM | $151.67 | Up $0.06 | $151.67 | $151.62 | 2,700 |
| 03:16 PM | $151.61 | Up $0.04 | $151.61 | $151.57 | 2,300 |
| 03:15 PM | $151.57 | Down $ -0.05 | $151.60 | $151.56 | 2,800 |
| 03:14 PM | $151.62 | Down $ -0.03 | $151.64 | $151.62 | 600 |
| 03:13 PM | $151.65 | Up $0.02 | $151.65 | $151.63 | 700 |
| 03:12 PM | $151.63 | Up $0.04 | $151.63 | $151.57 | 2,800 |
| 03:11 PM | $151.59 | Down $ -0.01 | $151.61 | $151.57 | 1,600 |
| 03:10 PM | $151.61 | Down $ -0.01 | $151.61 | $151.60 | 500 |
| 03:09 PM | $151.61 | Down $ -0.03 | $151.65 | $151.61 | 1,100 |
| 03:08 PM | $151.64 | Up $0.04 | $151.64 | $151.58 | 2,400 |
| 03:07 PM | $151.60 | Up $0.02 | $151.63 | $151.59 | 1,700 |
| 03:06 PM | $151.58 | Down $ -0.05 | $151.62 | $151.57 | 7,500 |
| 03:05 PM | $151.63 | Down $ -0.08 | $151.69 | $151.63 | 5,100 |
| 03:04 PM | $151.71 | Up $0.00 | $151.75 | $151.71 | 1,700 |
| 03:03 PM | $151.71 | Down $ -0.02 | $151.73 | $151.69 | 2,000 |
| 03:02 PM | $151.73 | Down $ -0.03 | $151.78 | $151.73 | 1,900 |
| 03:01 PM | $151.76 | Up $0.03 | $151.77 | $151.73 | 1,500 |
| 03:00 PM | $151.73 | Down $ -0.02 | $151.75 | $151.73 | 1,400 |
| 02:59 PM | $151.75 | Up $0.01 | $151.76 | $151.72 | 3,500 |
| 02:58 PM | $151.74 | Up $0.01 | $151.77 | $151.74 | 4,800 |
| 02:57 PM | $151.73 | Down $ -0.05 | $151.79 | $151.73 | 1,200 |
| 02:56 PM | $151.78 | Up $0.02 | $151.78 | $151.73 | 3,300 |
| 02:55 PM | $151.76 | Up $0.01 | $151.79 | $151.72 | 4,500 |
| 02:54 PM | $151.75 | Down $ -0.03 | $151.78 | $151.75 | 2,000 |
| 02:53 PM | $151.78 | Up $0.04 | $151.78 | $151.73 | 1,600 |
| 02:52 PM | $151.74 | Down $ -0.03 | $151.82 | $151.73 | 7,300 |
| 02:51 PM | $151.77 | Up $0.05 | $151.78 | $151.72 | 4,000 |
| 02:50 PM | $151.72 | Up $0.01 | $151.72 | $151.68 | 2,700 |
| 02:49 PM | $151.71 | Down $ -0.05 | $151.77 | $151.71 | 23,700 |
| 02:48 PM | $151.76 | Down $ -0.06 | $151.81 | $151.76 | 4,000 |
| 02:47 PM | $151.82 | Up $0.00 | $151.82 | $151.80 | 2,900 |
| 02:46 PM | $151.82 | Up $0.00 | $151.83 | $151.79 | 4,000 |
| 02:45 PM | $151.82 | Up $0.01 | $151.82 | $151.80 | 1,000 |
| 02:44 PM | $151.81 | Up $0.02 | $151.82 | $151.80 | 1,600 |
| 02:43 PM | $151.79 | Down $ -0.02 | $151.81 | $151.79 | 2,200 |
| 02:42 PM | $151.81 | Down $0.00 | $151.82 | $151.80 | 5,000 |
| 02:41 PM | $151.81 | Down $ -0.02 | $151.82 | $151.80 | 2,000 |
| 02:40 PM | $151.83 | Up $0.03 | $151.84 | $151.81 | 1,200 |
| 02:39 PM | $151.80 | Down $ -0.05 | $151.88 | $151.80 | 5,000 |
| 02:38 PM | $151.85 | Up $0.03 | $151.85 | $151.82 | 700 |
| 02:37 PM | $151.82 | Down $ -0.05 | $151.86 | $151.82 | 2,300 |
| 02:36 PM | $151.87 | Up $0.01 | $151.87 | $151.84 | 2,900 |
| 02:35 PM | $151.86 | Up $0.01 | $151.86 | $151.86 | 300 |
| 02:34 PM | $151.85 | Up $0.01 | $151.88 | $151.83 | 4,600 |
| 02:33 PM | $151.84 | Down $ -0.03 | $151.89 | $151.83 | 2,800 |
| 02:32 PM | $151.87 | Down $ -0.02 | $151.89 | $151.85 | 5,100 |
| 02:31 PM | $151.89 | Up $0.05 | $151.89 | $151.81 | 19,700 |
| 02:30 PM | $151.84 | Up $0.01 | $151.85 | $151.84 | 800 |
| 02:29 PM | $151.83 | Down $ -0.02 | $151.85 | $151.81 | 3,000 |
| 02:28 PM | $151.85 | Down $ -0.01 | $151.85 | $151.85 | 500 |
| 02:27 PM | $151.86 | Up $0.00 | $151.88 | $151.85 | 1,500 |
| 02:26 PM | $151.86 | Down $ -0.04 | $151.90 | $151.84 | 2,000 |
| 02:25 PM | $151.90 | Up $0.01 | $151.92 | $151.88 | 1,300 |
| 02:24 PM | $151.89 | Up $0.02 | $151.91 | $151.88 | 7,200 |
| 02:23 PM | $151.87 | Down $ -0.04 | $151.93 | $151.86 | 4,600 |
| 02:22 PM | $151.91 | Up $0.03 | $151.91 | $151.89 | 14,800 |
| 02:21 PM | $151.88 | Up $0.01 | $151.89 | $151.88 | 600 |
| 02:20 PM | $151.87 | Up $0.03 | $151.87 | $151.84 | 300 |
| 02:19 PM | $151.84 | Up $0.04 | $151.84 | $151.80 | 3,900 |
| 02:18 PM | $151.80 | Up $0.02 | $151.80 | $151.76 | 21,000 |
| 02:15 PM | $151.78 | Up $0.01 | $151.78 | $151.76 | 900 |
| 02:15 PM | $151.78 | Up $0.00 | $151.78 | $151.76 | 0 |
| 02:15 PM | $151.78 | Up $0.00 | $151.78 | $151.76 | 0 |
| 02:14 PM | $151.77 | Up $0.02 | $151.77 | $151.75 | 400 |
| 02:13 PM | $151.75 | Up $0.02 | $151.75 | $151.72 | 1,700 |
| 02:12 PM | $151.73 | Down $ -0.06 | $151.79 | $151.72 | 1,600 |
| 02:11 PM | $151.79 | Down $ -0.02 | $151.82 | $151.78 | 1,300 |
| 02:10 PM | $151.81 | Up $0.00 | $151.81 | $151.79 | 1,100 |
| 02:09 PM | $151.81 | Up $0.03 | $151.81 | $151.77 | 1,700 |
| 02:08 PM | $151.78 | Up $0.01 | $151.80 | $151.78 | 600 |
| 02:06 PM | $151.77 | Up $0.01 | $151.77 | $151.77 | 300 |
| 02:06 PM | $151.77 | Up $0.00 | $151.77 | $151.77 | 0 |
| 02:05 PM | $151.76 | Up $0.02 | $151.77 | $151.73 | 1,800 |
| 02:04 PM | $151.74 | Up $0.00 | $151.74 | $151.74 | 200 |
| 02:03 PM | $151.74 | Up $0.03 | $151.74 | $151.72 | 800 |
| 02:02 PM | $151.71 | Up $0.00 | $151.73 | $151.71 | 1,000 |
| 02:01 PM | $151.71 | Up $0.00 | $151.71 | $151.69 | 1,000 |
| 02:00 PM | $151.71 | Down $ -0.04 | $151.75 | $151.71 | 2,100 |
| 01:59 PM | $151.75 | Down $ -0.02 | $151.76 | $151.75 | 300 |
| 01:58 PM | $151.77 | Down $ -0.02 | $151.80 | $151.77 | 1,500 |
| 01:57 PM | $151.79 | Down $ -0.01 | $151.79 | $151.78 | 1,300 |
| 01:56 PM | $151.80 | Up $0.00 | $151.80 | $151.79 | 4,800 |
| 01:55 PM | $151.80 | Up $0.00 | $151.82 | $151.80 | 600 |
| 01:54 PM | $151.80 | Up $0.00 | $151.80 | $151.79 | 22,800 |
| 01:53 PM | $151.80 | Up $0.00 | $151.80 | $151.80 | 7,300 |
| 01:52 PM | $151.80 | Up $0.03 | $151.80 | $151.79 | 2,300 |
| 01:51 PM | $151.77 | Up $0.01 | $151.77 | $151.77 | 100 |
| 01:50 PM | $151.76 | Up $0.02 | $151.76 | $151.75 | 900 |
| 01:49 PM | $151.74 | Down $ -0.02 | $151.74 | $151.73 | 700 |
| 01:48 PM | $151.76 | Down $ -0.04 | $151.78 | $151.76 | 500 |
| 01:47 PM | $151.80 | Down $ -0.04 | $151.86 | $151.80 | 2,700 |
| 01:46 PM | $151.84 | Up $0.07 | $151.84 | $151.80 | 1,000 |
| 01:45 PM | $151.77 | Up $0.01 | $151.77 | $151.76 | 200 |
| 01:44 PM | $151.76 | Up $0.00 | $151.76 | $151.75 | 800 |
| 01:43 PM | $151.76 | Up $0.03 | $151.76 | $151.76 | 400 |
| 01:42 PM | $151.73 | Up $0.05 | $151.73 | $151.69 | 3,500 |
| 01:41 PM | $151.68 | Down $ -0.02 | $151.70 | $151.68 | 2,300 |
| 01:40 PM | $151.70 | Up $0.00 | $151.70 | $151.70 | 1,000 |
| 01:39 PM | $151.70 | Up $0.02 | $151.70 | $151.69 | 1,000 |
| 01:38 PM | $151.68 | Up $0.02 | $151.68 | $151.67 | 500 |
| 01:37 PM | $151.66 | Up $0.01 | $151.70 | $151.65 | 2,300 |
| 01:36 PM | $151.65 | Up $0.05 | $151.65 | $151.58 | 5,600 |
| 01:35 PM | $151.60 | Down $ -0.03 | $151.61 | $151.60 | 800 |
| 01:34 PM | $151.63 | Down $ -0.02 | $151.66 | $151.63 | 500 |
| 01:33 PM | $151.65 | Down $ -0.04 | $151.68 | $151.64 | 1,500 |
| 01:32 PM | $151.69 | Up $0.01 | $151.69 | $151.68 | 1,000 |
| 01:31 PM | $151.68 | Down $ -0.01 | $151.69 | $151.68 | 800 |
| 01:30 PM | $151.69 | Up $0.01 | $151.72 | $151.69 | 2,100 |
| 01:29 PM | $151.68 | Down $ -0.01 | $151.68 | $151.68 | 100 |
| 01:28 PM | $151.69 | Up $0.03 | $151.69 | $151.65 | 1,200 |
| 01:27 PM | $151.66 | Down $ -0.02 | $151.68 | $151.66 | 700 |
| 01:26 PM | $151.68 | Up $0.00 | $151.68 | $151.68 | 100 |
| 01:25 PM | $151.68 | Down $ -0.02 | $151.70 | $151.68 | 4,800 |
| 01:24 PM | $151.70 | Up $0.02 | $151.70 | $151.70 | 4,000 |
| 01:23 PM | $151.68 | Up $0.00 | $151.70 | $151.68 | 2,200 |
| 01:22 PM | $151.68 | Down $ -0.02 | $151.69 | $151.67 | 1,400 |
| 01:21 PM | $151.70 | Up $0.02 | $151.70 | $151.69 | 1,000 |
| 01:20 PM | $151.68 | Up $0.01 | $151.69 | $151.66 | 2,200 |
| 01:19 PM | $151.67 | Down $ -0.05 | $151.74 | $151.67 | 5,500 |
| 01:17 PM | $151.72 | Up $0.01 | $151.74 | $151.71 | 9,000 |
| 01:17 PM | $151.72 | Up $0.00 | $151.74 | $151.71 | 0 |
| 01:16 PM | $151.71 | Down $ -0.03 | $151.73 | $151.71 | 9,800 |
| 01:15 PM | $151.74 | Up $0.02 | $151.74 | $151.72 | 5,000 |
| 01:14 PM | $151.72 | Up $0.03 | $151.72 | $151.68 | 2,900 |
| 01:13 PM | $151.69 | Down $ -0.01 | $151.69 | $151.68 | 400 |
| 01:12 PM | $151.70 | Up $0.03 | $151.70 | $151.66 | 3,300 |
| 01:11 PM | $151.67 | Down $ -0.01 | $151.68 | $151.67 | 2,800 |
| 01:10 PM | $151.68 | Up $0.00 | $151.70 | $151.68 | 2,200 |
| 01:09 PM | $151.68 | Down $ -0.01 | $151.70 | $151.68 | 500 |
| 01:08 PM | $151.69 | Up $0.04 | $151.70 | $151.68 | 1,100 |
| 01:07 PM | $151.65 | Up $0.09 | $151.67 | $151.57 | 3,700 |
| 01:06 PM | $151.56 | Down $ -0.01 | $151.57 | $151.56 | 600 |
| 01:05 PM | $151.57 | Up $0.03 | $151.58 | $151.56 | 1,700 |
| 01:04 PM | $151.54 | Down $ -0.02 | $151.58 | $151.54 | 800 |
| 01:03 PM | $151.56 | Down $ -0.02 | $151.60 | $151.56 | 2,000 |
| 01:02 PM | $151.58 | Up $0.00 | $151.60 | $151.58 | 500 |
| 01:01 PM | $151.58 | Down $ -0.03 | $151.64 | $151.58 | 1,400 |
| 01:00 PM | $151.61 | Down $ -0.09 | $151.68 | $151.60 | 500 |
| 12:59 PM | $151.70 | Down $ -0.02 | $151.72 | $151.69 | 1,000 |
| 12:58 PM | $151.72 | Down $ -0.02 | $151.76 | $151.72 | 2,300 |
| 12:57 PM | $151.74 | Up $0.04 | $151.74 | $151.72 | 700 |
| 12:56 PM | $151.70 | Down $ -0.02 | $151.70 | $151.70 | 800 |
| 12:55 PM | $151.72 | Down $ -0.06 | $151.79 | $151.72 | 1,300 |
| 12:54 PM | $151.78 | Up $0.00 | $151.78 | $151.78 | 200 |
| 12:53 PM | $151.78 | Up $0.00 | $151.78 | $151.77 | 600 |
| 12:52 PM | $151.78 | Up $0.00 | $151.78 | $151.76 | 500 |
| 12:51 PM | $151.78 | Up $0.07 | $151.78 | $151.72 | 1,700 |
| 12:50 PM | $151.71 | Up $0.01 | $151.71 | $151.70 | 1,600 |
| 12:49 PM | $151.70 | Up $0.03 | $151.70 | $151.67 | 400 |
| 12:48 PM | $151.67 | Up $0.05 | $151.68 | $151.64 | 7,100 |
| 12:47 PM | $151.62 | Up $0.02 | $151.62 | $151.61 | 200 |
| 12:46 PM | $151.60 | Up $0.00 | $151.62 | $151.60 | 1,000 |
| 12:45 PM | $151.60 | Down $ -0.09 | $151.65 | $151.60 | 1,700 |
| 12:44 PM | $151.69 | Up $0.01 | $151.72 | $151.68 | 2,700 |
| 12:43 PM | $151.68 | Down $ -0.05 | $151.73 | $151.68 | 3,100 |
| 12:42 PM | $151.73 | Up $0.00 | $151.75 | $151.71 | 1,600 |
| 12:41 PM | $151.73 | Up $0.03 | $151.75 | $151.70 | 1,800 |
| 12:40 PM | $151.70 | Down $ -0.06 | $151.78 | $151.70 | 3,500 |
| 12:38 PM | $151.76 | Up $0.01 | $151.77 | $151.75 | 3,700 |
| 12:38 PM | $151.76 | Up $0.00 | $151.77 | $151.75 | 0 |
| 12:37 PM | $151.75 | Up $0.00 | $151.75 | $151.72 | 2,500 |
| 12:36 PM | $151.75 | Up $0.04 | $151.75 | $151.73 | 600 |
| 12:35 PM | $151.71 | Up $0.02 | $151.71 | $151.66 | 2,700 |
| 12:34 PM | $151.69 | Down $ -0.06 | $151.73 | $151.69 | 800 |
| 12:33 PM | $151.75 | Down $ -0.03 | $151.76 | $151.73 | 5,200 |
| 12:32 PM | $151.78 | Up $0.00 | $151.78 | $151.78 | 600 |
| 12:31 PM | $151.78 | Up $0.03 | $151.78 | $151.76 | 2,400 |
| 12:30 PM | $151.76 | Down $ -0.13 | $151.86 | $151.75 | 5,400 |
| 12:28 PM | $151.88 | Down $ -0.07 | $151.92 | $151.88 | 600 |
| 12:28 PM | $151.88 | Up $0.00 | $151.92 | $151.88 | 0 |
| 12:27 PM | $151.95 | Down $ -0.04 | $151.99 | $151.94 | 5,400 |
| 12:26 PM | $151.99 | Up $0.09 | $151.99 | $151.86 | 2,200 |
| 12:25 PM | $151.90 | Up $0.02 | $151.90 | $151.87 | 800 |
| 12:24 PM | $151.88 | Down $ -0.02 | $151.90 | $151.85 | 2,500 |
| 12:23 PM | $151.90 | Down $ -0.02 | $151.94 | $151.90 | 1,000 |
| 12:22 PM | $151.92 | Down $ -0.01 | $151.94 | $151.92 | 400 |
| 12:21 PM | $151.93 | Down $ -0.02 | $151.94 | $151.90 | 1,300 |
| 12:20 PM | $151.95 | Up $0.07 | $151.95 | $151.87 | 3,000 |
| 12:19 PM | $151.88 | Up $0.01 | $151.89 | $151.87 | 1,000 |
| 12:18 PM | $151.87 | Down $ -0.02 | $151.91 | $151.84 | 5,300 |
| 12:17 PM | $151.89 | Up $0.05 | $151.89 | $151.84 | 2,100 |
| 12:16 PM | $151.84 | Up $0.00 | $151.84 | $151.82 | 1,700 |
| 12:15 PM | $151.84 | Down $ -0.01 | $151.84 | $151.81 | 2,300 |
| 12:14 PM | $151.85 | Down $ -0.04 | $151.88 | $151.84 | 2,200 |
| 12:13 PM | $151.89 | Up $0.02 | $151.89 | $151.85 | 2,500 |
| 12:12 PM | $151.87 | Down $ -0.06 | $151.91 | $151.86 | 2,900 |
| 12:11 PM | $151.93 | Down $ -0.01 | $151.98 | $151.90 | 4,200 |
| 12:10 PM | $151.94 | Down $ -0.01 | $151.97 | $151.94 | 2,900 |
| 12:09 PM | $151.95 | Up $0.01 | $151.98 | $151.95 | 2,500 |
| 12:08 PM | $151.94 | Up $0.01 | $151.94 | $151.93 | 1,200 |
| 12:07 PM | $151.93 | Down $ -0.03 | $151.97 | $151.93 | 1,600 |
| 12:06 PM | $151.96 | Down $ -0.04 | $152.00 | $151.95 | 900 |
| 12:05 PM | $152.00 | Up $0.02 | $152.00 | $151.96 | 1,800 |
| 12:04 PM | $151.98 | Down $ -0.01 | $152.00 | $151.97 | 1,700 |
| 12:03 PM | $151.99 | Down $ -0.03 | $152.03 | $151.99 | 1,600 |
| 12:02 PM | $152.02 | Up $0.03 | $152.02 | $152.00 | 1,200 |
| 12:01 PM | $151.99 | Down $ -0.01 | $152.00 | $151.99 | 700 |
| 12:00 PM | $152.00 | Down $ -0.05 | $152.04 | $151.98 | 1,400 |
| 11:59 AM | $152.05 | Up $0.00 | $152.07 | $152.05 | 600 |
| 11:58 AM | $152.05 | Down $ -0.01 | $152.05 | $152.05 | 100 |
| 11:57 AM | $152.06 | Up $0.06 | $152.06 | $152.01 | 1,000 |
| 11:56 AM | $152.00 | Down $ -0.04 | $152.03 | $152.00 | 900 |
| 11:55 AM | $152.04 | Up $0.03 | $152.04 | $152.02 | 800 |
| 11:54 AM | $152.01 | Up $0.03 | $152.03 | $151.99 | 500 |
| 11:53 AM | $151.98 | Up $0.04 | $151.99 | $151.98 | 400 |
| 11:52 AM | $151.94 | Up $0.01 | $151.98 | $151.93 | 2,300 |
| 11:51 AM | $151.93 | Up $0.06 | $151.93 | $151.86 | 1,800 |
| 11:50 AM | $151.87 | Up $0.02 | $151.88 | $151.85 | 800 |
| 11:49 AM | $151.85 | Down $ -0.05 | $151.89 | $151.85 | 600 |
| 11:48 AM | $151.90 | Up $0.04 | $151.90 | $151.85 | 2,000 |
| 11:47 AM | $151.86 | Down $ -0.07 | $151.92 | $151.85 | 2,000 |
| 11:46 AM | $151.93 | Up $0.01 | $151.93 | $151.92 | 2,100 |
| 11:45 AM | $151.92 | Down $ -0.07 | $151.99 | $151.92 | 2,100 |
| 11:44 AM | $151.99 | Down $ -0.07 | $152.04 | $151.99 | 1,100 |
| 11:43 AM | $152.06 | Up $0.06 | $152.06 | $152.01 | 400 |
| 11:42 AM | $152.00 | Up $0.01 | $152.01 | $151.97 | 1,400 |
| 11:41 AM | $151.99 | Down $ -0.06 | $152.04 | $151.99 | 2,700 |
| 11:40 AM | $152.05 | Up $0.03 | $152.05 | $152.03 | 1,400 |
| 11:39 AM | $152.02 | Up $0.05 | $152.03 | $151.97 | 2,700 |
| 11:38 AM | $151.97 | Up $0.04 | $151.97 | $151.94 | 1,400 |
| 11:37 AM | $151.93 | Up $0.00 | $151.93 | $151.90 | 1,000 |
| 11:36 AM | $151.93 | Up $0.05 | $151.93 | $151.89 | 2,600 |
| 11:35 AM | $151.88 | Down $ -0.02 | $151.92 | $151.86 | 2,900 |
| 11:34 AM | $151.90 | Up $0.07 | $151.91 | $151.84 | 1,000 |
| 11:33 AM | $151.83 | Up $0.09 | $151.84 | $151.75 | 1,000 |
| 11:32 AM | $151.74 | Up $0.03 | $151.74 | $151.70 | 2,100 |
| 11:31 AM | $151.71 | Down $ -0.08 | $151.83 | $151.71 | 6,500 |
| 11:30 AM | $151.79 | Down $ -0.06 | $151.85 | $151.76 | 3,900 |
| 11:29 AM | $151.85 | Down $ -0.03 | $151.89 | $151.85 | 1,900 |
| 11:28 AM | $151.88 | Up $0.11 | $151.88 | $151.78 | 4,000 |
| 11:27 AM | $151.77 | Down $ -0.09 | $151.88 | $151.77 | 3,000 |
| 11:26 AM | $151.86 | Up $0.00 | $151.86 | $151.83 | 2,000 |
| 11:25 AM | $151.86 | Down $ -0.01 | $151.89 | $151.85 | 2,400 |
| 11:24 AM | $151.87 | Down $ -0.07 | $151.91 | $151.86 | 1,600 |
| 11:23 AM | $151.94 | Down $ -0.06 | $151.99 | $151.94 | 4,800 |
| 11:22 AM | $152.00 | Down $ -0.02 | $152.00 | $152.00 | 200 |
| 11:21 AM | $152.02 | Up $0.05 | $152.05 | $152.00 | 3,200 |
| 11:20 AM | $151.97 | Down $ -0.03 | $151.99 | $151.96 | 1,100 |
| 11:19 AM | $152.00 | Up $0.00 | $152.00 | $151.97 | 1,800 |
| 11:18 AM | $152.00 | Down $ -0.06 | $152.06 | $152.00 | 400 |
| 11:17 AM | $152.05 | Up $0.00 | $152.10 | $152.05 | 1,200 |
| 11:16 AM | $152.05 | Up $0.01 | $152.06 | $152.04 | 1,100 |
| 11:15 AM | $152.04 | Down $ -0.05 | $152.07 | $152.04 | 700 |
| 11:14 AM | $152.09 | Up $0.04 | $152.10 | $152.09 | 400 |
| 11:13 AM | $152.05 | Down $ -0.01 | $152.08 | $152.05 | 1,600 |
| 11:12 AM | $152.06 | Down $ -0.04 | $152.12 | $152.06 | 3,200 |
| 11:11 AM | $152.10 | Up $0.03 | $152.10 | $152.07 | 1,000 |
| 11:10 AM | $152.07 | Up $0.04 | $152.09 | $152.04 | 1,000 |
| 11:09 AM | $152.03 | Up $0.01 | $152.03 | $151.98 | 1,000 |
| 11:08 AM | $152.02 | Up $0.03 | $152.05 | $151.97 | 2,100 |
| 11:07 AM | $151.99 | Up $0.02 | $151.99 | $151.96 | 1,900 |
| 11:06 AM | $151.97 | Down $ -0.03 | $152.01 | $151.96 | 1,300 |
| 11:05 AM | $152.00 | Up $0.02 | $152.01 | $151.97 | 1,400 |
| 11:04 AM | $151.98 | Up $0.06 | $151.99 | $151.92 | 1,800 |
| 11:03 AM | $151.92 | Up $0.03 | $151.94 | $151.90 | 1,200 |
| 11:02 AM | $151.89 | Up $0.04 | $151.89 | $151.83 | 3,500 |
| 11:01 AM | $151.85 | Down $ -0.05 | $151.92 | $151.84 | 5,600 |
| 11:00 AM | $151.90 | Up $0.03 | $151.90 | $151.86 | 4,100 |
| 10:59 AM | $151.87 | Down $ -0.04 | $151.90 | $151.86 | 4,000 |
| 10:58 AM | $151.91 | Up $0.01 | $151.93 | $151.91 | 1,000 |
| 10:57 AM | $151.90 | Up $0.02 | $151.91 | $151.85 | 2,600 |
| 10:56 AM | $151.88 | Down $ -0.04 | $151.93 | $151.87 | 2,600 |
| 10:55 AM | $151.92 | Down $ -0.04 | $151.97 | $151.90 | 2,300 |
| 10:54 AM | $151.96 | Down $ -0.08 | $152.03 | $151.94 | 1,600 |
| 10:53 AM | $152.04 | Up $0.05 | $152.04 | $151.99 | 600 |
| 10:52 AM | $151.99 | Down $ -0.05 | $152.03 | $151.99 | 1,500 |
| 10:51 AM | $152.04 | Up $0.05 | $152.04 | $151.97 | 1,600 |
| 10:50 AM | $151.99 | Down $ -0.05 | $151.99 | $151.99 | 100 |
| 10:49 AM | $152.04 | Down $ -0.04 | $152.08 | $152.04 | 6,700 |
| 10:48 AM | $152.08 | Up $0.02 | $152.08 | $152.08 | 400 |
| 10:47 AM | $152.06 | Up $0.02 | $152.11 | $152.06 | 3,200 |
| 10:46 AM | $152.04 | Up $0.05 | $152.05 | $152.00 | 2,100 |
| 10:45 AM | $151.99 | Down $ -0.02 | $152.01 | $151.99 | 1,300 |
| 10:44 AM | $152.01 | Up $0.00 | $152.05 | $152.01 | 3,000 |
| 10:43 AM | $152.01 | Up $0.02 | $152.01 | $152.00 | 1,000 |
| 10:42 AM | $151.99 | Up $0.00 | $152.01 | $151.99 | 800 |
| 10:41 AM | $151.99 | Down $ -0.03 | $152.02 | $151.99 | 700 |
| 10:40 AM | $152.02 | Down $ -0.01 | $152.05 | $151.98 | 1,300 |
| 10:39 AM | $152.03 | Up $0.00 | $152.03 | $151.99 | 1,000 |
| 10:38 AM | $152.03 | Down $ -0.01 | $152.07 | $152.01 | 2,600 |
| 10:37 AM | $152.04 | Up $0.05 | $152.07 | $151.99 | 1,300 |
| 10:36 AM | $151.99 | Up $0.02 | $152.02 | $151.96 | 1,300 |
| 10:35 AM | $151.97 | Down $ -0.03 | $152.09 | $151.97 | 2,100 |
| 10:34 AM | $152.00 | Up $0.07 | $152.00 | $151.93 | 2,100 |
| 10:33 AM | $151.93 | Up $0.08 | $151.93 | $151.84 | 4,900 |
| 10:32 AM | $151.85 | Up $0.04 | $151.86 | $151.81 | 1,800 |
| 10:31 AM | $151.81 | Up $0.05 | $151.83 | $151.75 | 2,700 |
| 10:30 AM | $151.76 | Up $0.05 | $151.78 | $151.70 | 3,600 |
| 10:29 AM | $151.71 | Down $ -0.03 | $151.72 | $151.71 | 400 |
| 10:28 AM | $151.74 | Up $0.04 | $151.75 | $151.69 | 7,500 |
| 10:27 AM | $151.70 | Up $0.00 | $151.70 | $151.69 | 1,700 |
| 10:26 AM | $151.70 | Down $ -0.03 | $151.72 | $151.70 | 3,100 |
| 10:25 AM | $151.73 | Down $ -0.09 | $151.77 | $151.72 | 4,700 |
| 10:24 AM | $151.82 | Up $0.00 | $151.82 | $151.82 | 400 |
| 10:23 AM | $151.82 | Up $0.04 | $151.82 | $151.77 | 1,000 |
| 10:22 AM | $151.78 | Up $0.00 | $151.85 | $151.78 | 1,500 |
| 10:21 AM | $151.78 | Down $ -0.05 | $151.80 | $151.75 | 1,400 |
| 10:20 AM | $151.83 | Up $0.03 | $151.84 | $151.78 | 2,200 |
| 10:19 AM | $151.80 | Down $ -0.03 | $151.80 | $151.78 | 1,300 |
| 10:18 AM | $151.83 | Down $ -0.07 | $151.91 | $151.83 | 1,100 |
| 10:17 AM | $151.91 | Down $ -0.06 | $151.94 | $151.91 | 1,400 |
| 10:16 AM | $151.96 | Up $0.02 | $151.96 | $151.93 | 700 |
| 10:15 AM | $151.94 | Up $0.12 | $151.96 | $151.82 | 4,400 |
| 10:14 AM | $151.82 | Up $0.04 | $151.82 | $151.78 | 2,000 |
| 10:13 AM | $151.78 | Down $ -0.13 | $151.90 | $151.78 | 4,800 |
| 10:12 AM | $151.91 | Down $ -0.01 | $151.92 | $151.89 | 1,600 |
| 10:11 AM | $151.92 | Down $ -0.01 | $151.92 | $151.91 | 900 |
| 10:10 AM | $151.93 | Down $ -0.04 | $152.02 | $151.93 | 4,100 |
| 10:09 AM | $151.97 | Up $0.08 | $151.97 | $151.90 | 1,000 |
| 10:08 AM | $151.89 | Up $0.00 | $151.90 | $151.88 | 1,400 |
| 10:07 AM | $151.89 | Down $ -0.13 | $152.01 | $151.88 | 2,800 |
| 10:06 AM | $152.02 | Up $0.03 | $152.06 | $151.98 | 3,900 |
| 10:05 AM | $151.99 | Up $0.02 | $152.00 | $151.99 | 800 |
| 10:04 AM | $151.97 | Down $ -0.03 | $152.00 | $151.92 | 2,500 |
| 10:03 AM | $152.00 | Up $0.10 | $152.08 | $151.92 | 20,300 |
| 10:02 AM | $151.90 | Down $ -0.02 | $151.92 | $151.88 | 2,000 |
| 10:01 AM | $151.92 | Up $0.11 | $151.92 | $151.82 | 2,700 |
| 10:00 AM | $151.81 | Up $0.13 | $151.81 | $151.66 | 5,700 |
| 09:59 AM | $151.68 | Down $ -0.08 | $151.80 | $151.68 | 4,200 |
| 09:58 AM | $151.76 | Up $0.07 | $151.78 | $151.70 | 2,700 |
| 09:57 AM | $151.69 | Up $0.04 | $151.69 | $151.64 | 2,100 |
| 09:56 AM | $151.65 | Up $0.03 | $151.66 | $151.58 | 2,300 |
| 09:55 AM | $151.62 | Down $ -0.04 | $151.66 | $151.59 | 10,600 |
| 09:54 AM | $151.66 | Up $0.06 | $151.66 | $151.62 | 700 |
| 09:53 AM | $151.60 | Up $0.07 | $151.61 | $151.54 | 1,600 |
| 09:52 AM | $151.53 | Down $ -0.05 | $151.57 | $151.53 | 500 |
| 09:51 AM | $151.58 | Down $ -0.01 | $151.60 | $151.54 | 1,100 |
| 09:50 AM | $151.59 | Down $ -0.05 | $151.65 | $151.58 | 1,600 |
| 09:49 AM | $151.64 | Down $ -0.21 | $151.88 | $151.64 | 5,800 |
| 09:48 AM | $151.85 | Up $0.09 | $151.85 | $151.77 | 3,100 |
| 09:47 AM | $151.76 | Up $0.00 | $151.76 | $151.69 | 5,100 |
| 09:46 AM | $151.76 | Up $0.03 | $151.77 | $151.71 | 600 |
| 09:45 AM | $151.73 | Down $ -0.12 | $151.86 | $151.73 | 2,700 |
| 09:44 AM | $151.85 | Up $0.15 | $151.85 | $151.70 | 2,500 |
| 09:43 AM | $151.70 | Down $ -0.02 | $151.73 | $151.67 | 3,300 |
| 09:42 AM | $151.72 | Up $0.07 | $151.72 | $151.65 | 2,100 |
| 09:41 AM | $151.65 | Down $ -0.01 | $151.71 | $151.62 | 700 |
| 09:40 AM | $151.66 | Down $ -0.09 | $151.79 | $151.66 | 2,200 |
| 09:39 AM | $151.75 | Up $0.07 | $151.78 | $151.69 | 2,600 |
| 09:38 AM | $151.68 | Up $0.15 | $151.68 | $151.50 | 3,200 |
| 09:37 AM | $151.53 | Up $0.01 | $151.53 | $151.45 | 5,100 |
| 09:36 AM | $151.52 | Up $0.16 | $151.54 | $151.34 | 9,700 |
| 09:35 AM | $151.36 | Up $0.30 | $151.39 | $151.06 | 5,100 |
| 09:34 AM | $151.06 | Down $ -0.09 | $151.11 | $150.99 | 7,600 |
| 09:33 AM | $151.15 | Down $ -0.13 | $151.28 | $151.15 | 1,700 |
| 09:32 AM | $151.28 | Down $ -0.20 | $151.38 | $151.28 | 21,200 |
| 09:31 AM | $151.48 | Down $ -0.06 | $151.50 | $151.29 | 8,400 |
| 09:30 AM | $151.54 | Down $ -0.04 | $151.88 | $151.46 | 1,358,500 |
| Previous close | $151.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $151.51 | $152.04 | $152.04 | $151.25 | 3,628,500 |
| 12/07/2024 | $151.58 | $151.70 | $151.81 | $151.32 | 3,261,300 |
| 11/07/2024 | $150.36 | $150.92 | $151.22 | $150.32 | 2,309,900 |
| 10/07/2024 | $150.86 | $150.75 | $150.90 | $150.15 | 4,169,000 |
| 09/07/2024 | $149.44 | $150.23 | $150.33 | $149.14 | 4,709,100 |
| 08/07/2024 | $149.10 | $148.55 | $149.23 | $148.31 | 4,092,700 |
| 05/07/2024 | $148.21 | $148.98 | $149.28 | $148.21 | 4,081,800 |
| 04/07/2024 | $149.56 | $149.42 | $149.71 | $149.42 | 1,436,600 |
| 03/07/2024 | $149.22 | $148.95 | $149.23 | $148.35 | 3,073,200 |
| 02/07/2024 | $146.97 | $145.77 | $147.22 | $145.77 | 5,575,100 |
| 28/06/2024 | $145.65 | $145.74 | $146.05 | $145.01 | 3,359,500 |
| 27/06/2024 | $145.40 | $144.56 | $145.48 | $144.41 | 3,076,400 |
| 26/06/2024 | $144.71 | $144.34 | $144.81 | $143.96 | 2,140,800 |
| 25/06/2024 | $145.24 | $145.51 | $145.58 | $144.80 | 2,537,700 |
| 24/06/2024 | $145.10 | $143.71 | $145.20 | $143.53 | 3,283,400 |
| 21/06/2024 | $142.03 | $141.51 | $142.23 | $141.33 | 3,637,400 |
| 20/06/2024 | $141.52 | $141.33 | $141.60 | $140.90 | 2,043,300 |
| 19/06/2024 | $141.76 | $141.83 | $141.92 | $141.35 | 2,108,300 |
| 18/06/2024 | $142.39 | $142.89 | $143.17 | $141.77 | 1,854,300 |
| 17/06/2024 | $142.28 | $141.38 | $142.34 | $141.38 | 2,529,600 |
| 14/06/2024 | $142.87 | $142.35 | $142.95 | $141.93 | 1,846,700 |
| 13/06/2024 | $143.41 | $143.27 | $143.55 | $143.07 | 1,296,500 |
| 12/06/2024 | $144.83 | $145.50 | $145.89 | $144.50 | 2,090,700 |
| 11/06/2024 | $144.89 | $144.71 | $145.50 | $144.60 | 1,228,400 |
| 10/06/2024 | $146.21 | $146.00 | $146.39 | $145.69 | 2,766,200 |
| 06/06/2024 | $147.12 | $146.44 | $147.19 | $146.30 | 2,644,200 |
| 05/06/2024 | $146.69 | $146.51 | $146.75 | $145.68 | 2,716,800 |
| 04/06/2024 | $146.95 | $147.08 | $147.37 | $146.42 | 3,354,700 |
| 03/06/2024 | $148.08 | $147.33 | $148.28 | $146.71 | 2,384,500 |
| 31/05/2024 | $148.98 | $147.25 | $149.00 | $146.58 | 3,288,400 |
Graphs are not available, please refer to the detailed table