Quotes and Market Data
Find a quote
ROYAL BANK OF CANADA
174.71 Down -0.05 (-0.03 %)
Delayed : 2024/11/22 16:15:07
- Previous close $174.76
- Opening $174.74
- Price Ask $174.60
- Price Bid $174.60
- Size Bid 3
- Size Ask 10
- Today High $175.32
- Today Low $174.17
- 52 Weeks High $175.32
- 52 Weeks Low $115.57
- Volume 2,290,884
Fundamentals
- P/E Ratio : 15.47
- Earnings/Share : 4.10
- Dividends/Share : $1.42
- Current Div. Yield : 3.25
- Market Cap (M) : 247,119.57
- 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 | $174.71 | Down $ -0.03 | $174.71 | $174.71 | 1,259,500 |
| 03:59 PM | $174.74 | Up $0.13 | $174.77 | $174.59 | 35,100 |
| 03:58 PM | $174.61 | Up $0.03 | $174.62 | $174.58 | 17,300 |
| 03:57 PM | $174.58 | Down $ -0.01 | $174.60 | $174.57 | 14,600 |
| 03:56 PM | $174.59 | Up $0.03 | $174.60 | $174.51 | 11,300 |
| 03:55 PM | $174.57 | Down $ -0.03 | $174.60 | $174.56 | 15,700 |
| 03:54 PM | $174.59 | Down $ -0.02 | $174.60 | $174.49 | 12,600 |
| 03:53 PM | $174.61 | Up $0.03 | $174.63 | $174.57 | 6,300 |
| 03:52 PM | $174.58 | Down $ -0.06 | $174.70 | $174.57 | 7,800 |
| 03:51 PM | $174.64 | Up $0.03 | $174.66 | $174.59 | 5,700 |
| 03:50 PM | $174.61 | Down $ -0.26 | $174.87 | $174.60 | 14,800 |
| 03:49 PM | $174.87 | Down $ -0.02 | $174.92 | $174.83 | 9,400 |
| 03:48 PM | $174.89 | Up $0.04 | $174.90 | $174.85 | 4,700 |
| 03:47 PM | $174.85 | Up $0.05 | $174.86 | $174.81 | 4,700 |
| 03:46 PM | $174.80 | Down $ -0.06 | $174.87 | $174.80 | 4,700 |
| 03:45 PM | $174.86 | Down $ -0.06 | $174.91 | $174.83 | 6,000 |
| 03:44 PM | $174.92 | Up $0.02 | $174.92 | $174.87 | 4,800 |
| 03:43 PM | $174.90 | Down $ -0.01 | $174.93 | $174.90 | 9,100 |
| 03:42 PM | $174.91 | Up $0.01 | $174.92 | $174.89 | 5,200 |
| 03:41 PM | $174.90 | Down $ -0.01 | $174.94 | $174.89 | 8,700 |
| 03:40 PM | $174.91 | Up $0.06 | $174.91 | $174.85 | 2,500 |
| 03:39 PM | $174.85 | Down $ -0.02 | $174.86 | $174.79 | 5,700 |
| 03:38 PM | $174.87 | Up $0.03 | $174.87 | $174.84 | 2,400 |
| 03:37 PM | $174.84 | Down $ -0.05 | $174.88 | $174.81 | 3,100 |
| 03:36 PM | $174.89 | Up $0.00 | $174.91 | $174.86 | 2,900 |
| 03:35 PM | $174.89 | Up $0.01 | $174.89 | $174.87 | 900 |
| 03:34 PM | $174.87 | Up $0.02 | $174.87 | $174.85 | 1,500 |
| 03:33 PM | $174.85 | Down $ -0.01 | $174.85 | $174.85 | 100 |
| 03:32 PM | $174.86 | Up $0.05 | $174.86 | $174.81 | 700 |
| 03:31 PM | $174.81 | Up $0.05 | $174.81 | $174.78 | 2,700 |
| 03:30 PM | $174.76 | Up $0.08 | $174.77 | $174.67 | 5,600 |
| 03:29 PM | $174.68 | Up $0.03 | $174.68 | $174.63 | 3,800 |
| 03:28 PM | $174.65 | Up $0.02 | $174.65 | $174.62 | 1,400 |
| 03:27 PM | $174.63 | Down $ -0.03 | $174.68 | $174.63 | 2,800 |
| 03:26 PM | $174.66 | Up $0.00 | $174.67 | $174.65 | 1,100 |
| 03:25 PM | $174.66 | Down $0.00 | $174.66 | $174.65 | 700 |
| 03:24 PM | $174.67 | Down $ -0.05 | $174.71 | $174.65 | 2,200 |
| 03:23 PM | $174.72 | Down $ -0.03 | $174.75 | $174.72 | 2,600 |
| 03:22 PM | $174.74 | Down $ -0.03 | $174.76 | $174.74 | 1,900 |
| 03:21 PM | $174.77 | Up $0.03 | $174.77 | $174.75 | 2,200 |
| 03:20 PM | $174.74 | Down $ -0.01 | $174.77 | $174.73 | 1,900 |
| 03:19 PM | $174.75 | Up $0.01 | $174.76 | $174.74 | 800 |
| 03:18 PM | $174.74 | Up $0.06 | $174.74 | $174.70 | 1,900 |
| 03:17 PM | $174.68 | Up $0.03 | $174.73 | $174.67 | 1,600 |
| 03:16 PM | $174.65 | Down $ -0.02 | $174.68 | $174.65 | 1,400 |
| 03:15 PM | $174.67 | Up $0.10 | $174.67 | $174.58 | 2,800 |
| 03:14 PM | $174.57 | Down $ -0.04 | $174.60 | $174.56 | 900 |
| 03:13 PM | $174.61 | Down $ -0.07 | $174.68 | $174.61 | 1,400 |
| 03:12 PM | $174.68 | Up $0.04 | $174.68 | $174.64 | 1,100 |
| 03:11 PM | $174.64 | Down $ -0.06 | $174.68 | $174.62 | 1,800 |
| 03:10 PM | $174.70 | Up $0.01 | $174.71 | $174.69 | 1,800 |
| 03:09 PM | $174.69 | Down $ -0.01 | $174.70 | $174.69 | 800 |
| 03:08 PM | $174.70 | Down $ -0.01 | $174.71 | $174.70 | 500 |
| 03:07 PM | $174.71 | Up $0.06 | $174.74 | $174.64 | 4,200 |
| 03:06 PM | $174.65 | Up $0.02 | $174.65 | $174.65 | 100 |
| 03:05 PM | $174.63 | Up $0.04 | $174.63 | $174.59 | 1,200 |
| 03:04 PM | $174.59 | Up $0.02 | $174.59 | $174.55 | 1,600 |
| 03:03 PM | $174.57 | Down $ -0.02 | $174.58 | $174.56 | 1,200 |
| 03:02 PM | $174.59 | Down $ -0.05 | $174.63 | $174.59 | 1,000 |
| 03:01 PM | $174.64 | Down $ -0.02 | $174.65 | $174.64 | 400 |
| 03:00 PM | $174.66 | Down $ -0.01 | $174.66 | $174.64 | 200 |
| 02:59 PM | $174.67 | Down $ -0.05 | $174.73 | $174.67 | 1,300 |
| 02:58 PM | $174.72 | Up $0.05 | $174.72 | $174.69 | 1,400 |
| 02:57 PM | $174.67 | Up $0.02 | $174.67 | $174.64 | 1,200 |
| 02:56 PM | $174.65 | Down $ -0.10 | $174.78 | $174.65 | 2,500 |
| 02:55 PM | $174.75 | Down $ -0.02 | $174.78 | $174.75 | 1,400 |
| 02:54 PM | $174.77 | Up $0.04 | $174.77 | $174.77 | 300 |
| 02:53 PM | $174.73 | Up $0.06 | $174.73 | $174.69 | 700 |
| 02:52 PM | $174.67 | Up $0.01 | $174.67 | $174.67 | 200 |
| 02:51 PM | $174.66 | Up $0.01 | $174.69 | $174.65 | 2,100 |
| 02:50 PM | $174.65 | Up $0.05 | $174.65 | $174.59 | 1,600 |
| 02:49 PM | $174.60 | Down $ -0.01 | $174.60 | $174.60 | 200 |
| 02:48 PM | $174.61 | Down $ -0.05 | $174.64 | $174.61 | 1,000 |
| 02:47 PM | $174.66 | Up $0.03 | $174.66 | $174.63 | 300 |
| 02:46 PM | $174.63 | Up $0.02 | $174.63 | $174.60 | 600 |
| 02:45 PM | $174.61 | Up $0.07 | $174.61 | $174.56 | 1,300 |
| 02:44 PM | $174.54 | Down $ -0.01 | $174.54 | $174.54 | 100 |
| 02:43 PM | $174.55 | Up $0.08 | $174.57 | $174.50 | 6,600 |
| 02:42 PM | $174.47 | Down $ -0.02 | $174.48 | $174.44 | 800 |
| 02:41 PM | $174.49 | Up $0.11 | $174.50 | $174.38 | 6,000 |
| 02:40 PM | $174.38 | Up $0.00 | $174.38 | $174.36 | 300 |
| 02:39 PM | $174.38 | Up $0.06 | $174.41 | $174.34 | 4,100 |
| 02:38 PM | $174.32 | Up $0.00 | $174.33 | $174.29 | 1,600 |
| 02:37 PM | $174.32 | Up $0.03 | $174.32 | $174.25 | 3,500 |
| 02:36 PM | $174.29 | Down $ -0.04 | $174.33 | $174.28 | 2,400 |
| 02:35 PM | $174.33 | Up $0.00 | $174.35 | $174.33 | 600 |
| 02:34 PM | $174.33 | Up $0.04 | $174.33 | $174.31 | 500 |
| 02:33 PM | $174.29 | Up $0.04 | $174.29 | $174.23 | 700 |
| 02:32 PM | $174.25 | Down $ -0.03 | $174.27 | $174.24 | 2,500 |
| 02:31 PM | $174.28 | Down $ -0.01 | $174.28 | $174.28 | 100 |
| 02:29 PM | $174.29 | Down $ -0.01 | $174.29 | $174.29 | 100 |
| 02:29 PM | $174.29 | Up $0.00 | $174.29 | $174.29 | 0 |
| 02:28 PM | $174.30 | Up $0.00 | $174.30 | $174.28 | 700 |
| 02:27 PM | $174.30 | Down $ -0.06 | $174.33 | $174.30 | 800 |
| 02:26 PM | $174.36 | Down $ -0.02 | $174.38 | $174.35 | 1,300 |
| 02:25 PM | $174.38 | Up $0.01 | $174.39 | $174.37 | 900 |
| 02:24 PM | $174.37 | Up $0.00 | $174.39 | $174.37 | 3,200 |
| 02:23 PM | $174.37 | Up $0.03 | $174.39 | $174.36 | 1,100 |
| 02:22 PM | $174.34 | Down $ -0.04 | $174.39 | $174.34 | 900 |
| 02:21 PM | $174.38 | Down $ -0.01 | $174.38 | $174.35 | 1,400 |
| 02:20 PM | $174.39 | Up $0.02 | $174.41 | $174.37 | 13,400 |
| 02:19 PM | $174.37 | Up $0.04 | $174.40 | $174.33 | 4,700 |
| 02:18 PM | $174.33 | Up $0.05 | $174.33 | $174.29 | 600 |
| 02:17 PM | $174.28 | Up $0.03 | $174.28 | $174.25 | 900 |
| 02:16 PM | $174.25 | Down $ -0.04 | $174.28 | $174.25 | 500 |
| 02:15 PM | $174.29 | Down $ -0.02 | $174.34 | $174.29 | 1,900 |
| 02:14 PM | $174.31 | Up $0.03 | $174.31 | $174.27 | 700 |
| 02:13 PM | $174.28 | Up $0.06 | $174.28 | $174.21 | 2,600 |
| 02:11 PM | $174.22 | Up $0.00 | $174.22 | $174.20 | 1,400 |
| 02:11 PM | $174.22 | Up $0.00 | $174.22 | $174.20 | 0 |
| 02:10 PM | $174.22 | Down $ -0.06 | $174.28 | $174.22 | 500 |
| 02:09 PM | $174.28 | Up $0.11 | $174.28 | $174.18 | 1,100 |
| 02:08 PM | $174.17 | Down $ -0.02 | $174.19 | $174.17 | 2,000 |
| 02:07 PM | $174.19 | Down $ -0.06 | $174.23 | $174.19 | 1,600 |
| 02:06 PM | $174.25 | Down $ -0.08 | $174.28 | $174.24 | 3,200 |
| 02:05 PM | $174.33 | Up $0.00 | $174.33 | $174.33 | 300 |
| 02:04 PM | $174.33 | Up $0.01 | $174.34 | $174.31 | 900 |
| 02:03 PM | $174.32 | Up $0.02 | $174.32 | $174.29 | 700 |
| 02:02 PM | $174.30 | Down $ -0.05 | $174.33 | $174.30 | 2,200 |
| 02:01 PM | $174.35 | Down $ -0.02 | $174.37 | $174.35 | 700 |
| 01:59 PM | $174.37 | Up $0.00 | $174.37 | $174.36 | 600 |
| 01:59 PM | $174.37 | Up $0.00 | $174.37 | $174.36 | 0 |
| 01:58 PM | $174.37 | Up $0.00 | $174.38 | $174.37 | 800 |
| 01:57 PM | $174.37 | Up $0.04 | $174.37 | $174.35 | 1,100 |
| 01:56 PM | $174.33 | Down $ -0.04 | $174.35 | $174.33 | 400 |
| 01:55 PM | $174.37 | Up $0.02 | $174.40 | $174.37 | 1,500 |
| 01:54 PM | $174.35 | Up $0.03 | $174.35 | $174.33 | 500 |
| 01:53 PM | $174.32 | Down $ -0.08 | $174.40 | $174.32 | 2,700 |
| 01:52 PM | $174.40 | Up $0.01 | $174.40 | $174.39 | 1,300 |
| 01:51 PM | $174.39 | Up $0.05 | $174.42 | $174.36 | 1,600 |
| 01:50 PM | $174.34 | Down $ -0.03 | $174.39 | $174.34 | 800 |
| 01:49 PM | $174.37 | Down $ -0.05 | $174.43 | $174.37 | 1,200 |
| 01:48 PM | $174.42 | Up $0.00 | $174.42 | $174.42 | 600 |
| 01:47 PM | $174.42 | Down $ -0.03 | $174.42 | $174.42 | 100 |
| 01:46 PM | $174.45 | Down $ -0.02 | $174.48 | $174.45 | 2,800 |
| 01:45 PM | $174.47 | Up $0.01 | $174.47 | $174.45 | 200 |
| 01:44 PM | $174.46 | Up $0.01 | $174.47 | $174.44 | 800 |
| 01:43 PM | $174.45 | Up $0.02 | $174.45 | $174.45 | 100 |
| 01:42 PM | $174.43 | Down $ -0.04 | $174.46 | $174.40 | 2,000 |
| 01:41 PM | $174.47 | Up $0.01 | $174.48 | $174.47 | 300 |
| 01:40 PM | $174.46 | Up $0.01 | $174.49 | $174.46 | 600 |
| 01:39 PM | $174.45 | Down $ -0.10 | $174.50 | $174.43 | 1,400 |
| 01:38 PM | $174.55 | Up $0.05 | $174.55 | $174.51 | 800 |
| 01:37 PM | $174.50 | Down $ -0.02 | $174.54 | $174.49 | 5,600 |
| 01:36 PM | $174.52 | Down $ -0.08 | $174.58 | $174.52 | 900 |
| 01:35 PM | $174.60 | Down $ -0.03 | $174.63 | $174.60 | 700 |
| 01:34 PM | $174.63 | Down $ -0.04 | $174.67 | $174.63 | 400 |
| 01:33 PM | $174.67 | Up $0.00 | $174.69 | $174.67 | 800 |
| 01:32 PM | $174.67 | Up $0.01 | $174.70 | $174.65 | 1,600 |
| 01:31 PM | $174.66 | Down $ -0.12 | $174.76 | $174.66 | 4,700 |
| 01:30 PM | $174.78 | Up $0.02 | $174.78 | $174.76 | 300 |
| 01:29 PM | $174.76 | Down $ -0.01 | $174.78 | $174.76 | 600 |
| 01:28 PM | $174.77 | Down $ -0.09 | $174.88 | $174.75 | 5,400 |
| 01:27 PM | $174.86 | Down $ -0.08 | $174.92 | $174.86 | 800 |
| 01:26 PM | $174.94 | Down $ -0.02 | $174.94 | $174.94 | 200 |
| 01:25 PM | $174.96 | Up $0.06 | $174.98 | $174.91 | 3,500 |
| 01:24 PM | $174.90 | Down $ -0.01 | $174.92 | $174.90 | 200 |
| 01:23 PM | $174.91 | Up $0.06 | $174.91 | $174.87 | 700 |
| 01:22 PM | $174.85 | Down $ -0.05 | $174.87 | $174.85 | 1,000 |
| 01:21 PM | $174.90 | Up $0.02 | $174.90 | $174.90 | 100 |
| 01:20 PM | $174.88 | Down $ -0.03 | $174.90 | $174.88 | 1,200 |
| 01:19 PM | $174.91 | Up $0.00 | $174.93 | $174.91 | 1,400 |
| 01:18 PM | $174.91 | Up $0.04 | $174.93 | $174.89 | 800 |
| 01:17 PM | $174.87 | Down $ -0.01 | $174.88 | $174.86 | 1,800 |
| 01:16 PM | $174.89 | Down $0.00 | $174.89 | $174.88 | 500 |
| 01:15 PM | $174.89 | Up $0.05 | $174.89 | $174.84 | 5,300 |
| 01:14 PM | $174.84 | Up $0.02 | $174.84 | $174.82 | 1,100 |
| 01:13 PM | $174.82 | Up $0.00 | $174.82 | $174.82 | 400 |
| 01:12 PM | $174.82 | Down $ -0.02 | $174.82 | $174.82 | 100 |
| 01:11 PM | $174.83 | Down $ -0.01 | $174.83 | $174.82 | 1,400 |
| 01:10 PM | $174.84 | Up $0.02 | $174.85 | $174.84 | 3,200 |
| 01:08 PM | $174.82 | Down $ -0.03 | $174.82 | $174.82 | 200 |
| 01:08 PM | $174.82 | Up $0.00 | $174.82 | $174.82 | 0 |
| 01:07 PM | $174.86 | Down $ -0.06 | $174.91 | $174.83 | 2,000 |
| 01:06 PM | $174.91 | Up $0.00 | $174.91 | $174.91 | 200 |
| 01:05 PM | $174.91 | Up $0.00 | $174.91 | $174.91 | 100 |
| 01:04 PM | $174.91 | Up $0.00 | $174.91 | $174.91 | 100 |
| 01:03 PM | $174.91 | Up $0.00 | $174.91 | $174.90 | 200 |
| 01:02 PM | $174.91 | Up $0.02 | $174.91 | $174.90 | 900 |
| 01:01 PM | $174.89 | Down $ -0.02 | $174.91 | $174.89 | 1,800 |
| 01:00 PM | $174.91 | Up $0.01 | $174.91 | $174.91 | 500 |
| 12:59 PM | $174.90 | Up $0.00 | $174.91 | $174.90 | 1,000 |
| 12:58 PM | $174.90 | Down $0.00 | $174.90 | $174.90 | 400 |
| 12:57 PM | $174.90 | Down $ -0.03 | $174.94 | $174.90 | 3,400 |
| 12:56 PM | $174.94 | Up $0.00 | $174.94 | $174.94 | 700 |
| 12:55 PM | $174.94 | Down $ -0.03 | $174.97 | $174.94 | 2,600 |
| 12:54 PM | $174.97 | Up $0.01 | $174.97 | $174.97 | 100 |
| 12:53 PM | $174.96 | Up $0.00 | $174.96 | $174.96 | 1,200 |
| 12:52 PM | $174.96 | Up $0.01 | $174.96 | $174.96 | 700 |
| 12:51 PM | $174.95 | Down $ -0.02 | $174.97 | $174.95 | 800 |
| 12:50 PM | $174.97 | Down $ -0.06 | $175.04 | $174.97 | 1,600 |
| 12:49 PM | $175.03 | Up $0.01 | $175.03 | $175.02 | 1,000 |
| 12:48 PM | $175.02 | Up $0.00 | $175.03 | $175.02 | 700 |
| 12:47 PM | $175.02 | Up $0.02 | $175.02 | $175.01 | 200 |
| 12:46 PM | $175.00 | Up $0.00 | $175.00 | $175.00 | 500 |
| 12:45 PM | $175.00 | Down $ -0.03 | $175.04 | $175.00 | 500 |
| 12:44 PM | $175.03 | Up $0.04 | $175.06 | $174.99 | 2,800 |
| 12:43 PM | $174.99 | Up $0.03 | $175.00 | $174.96 | 7,100 |
| 12:42 PM | $174.96 | Up $0.01 | $174.96 | $174.94 | 900 |
| 12:41 PM | $174.95 | Up $0.01 | $174.95 | $174.94 | 1,800 |
| 12:40 PM | $174.94 | Up $0.01 | $174.94 | $174.93 | 1,400 |
| 12:39 PM | $174.93 | Down $ -0.01 | $174.95 | $174.92 | 500 |
| 12:38 PM | $174.94 | Up $0.05 | $174.94 | $174.89 | 700 |
| 12:37 PM | $174.89 | Down $ -0.06 | $174.96 | $174.89 | 5,000 |
| 12:36 PM | $174.95 | Up $0.01 | $174.95 | $174.93 | 2,100 |
| 12:35 PM | $174.94 | Up $0.00 | $174.95 | $174.93 | 1,800 |
| 12:34 PM | $174.94 | Up $0.02 | $174.94 | $174.88 | 1,300 |
| 12:33 PM | $174.92 | Up $0.00 | $174.95 | $174.91 | 3,300 |
| 12:32 PM | $174.92 | Up $0.10 | $174.92 | $174.83 | 2,100 |
| 12:31 PM | $174.82 | Up $0.05 | $174.82 | $174.79 | 1,600 |
| 12:30 PM | $174.77 | Down $ -0.07 | $174.83 | $174.77 | 8,400 |
| 12:29 PM | $174.84 | Down $ -0.05 | $174.89 | $174.82 | 2,400 |
| 12:28 PM | $174.89 | Up $0.01 | $174.89 | $174.87 | 800 |
| 12:27 PM | $174.88 | Up $0.00 | $174.88 | $174.86 | 1,300 |
| 12:26 PM | $174.88 | Up $0.00 | $174.89 | $174.87 | 1,400 |
| 12:25 PM | $174.88 | Up $0.00 | $174.90 | $174.85 | 1,800 |
| 12:24 PM | $174.88 | Up $0.03 | $174.88 | $174.85 | 1,000 |
| 12:23 PM | $174.85 | Up $0.01 | $174.85 | $174.84 | 1,100 |
| 12:22 PM | $174.84 | Up $0.03 | $174.84 | $174.84 | 400 |
| 12:21 PM | $174.81 | Up $0.00 | $174.85 | $174.81 | 1,800 |
| 12:20 PM | $174.81 | Down $ -0.07 | $174.90 | $174.81 | 3,600 |
| 12:19 PM | $174.88 | Down $0.00 | $174.91 | $174.88 | 2,200 |
| 12:18 PM | $174.89 | Down $0.00 | $174.90 | $174.89 | 1,000 |
| 12:17 PM | $174.89 | Up $0.01 | $174.89 | $174.88 | 800 |
| 12:16 PM | $174.88 | Up $0.09 | $174.88 | $174.84 | 900 |
| 12:15 PM | $174.79 | Up $0.01 | $174.79 | $174.77 | 1,000 |
| 12:14 PM | $174.78 | Up $0.02 | $174.80 | $174.78 | 1,200 |
| 12:13 PM | $174.76 | Up $0.02 | $174.77 | $174.75 | 700 |
| 12:12 PM | $174.74 | Up $0.00 | $174.75 | $174.74 | 500 |
| 12:11 PM | $174.74 | Down $0.00 | $174.74 | $174.73 | 2,300 |
| 12:10 PM | $174.74 | Up $0.01 | $174.74 | $174.72 | 1,000 |
| 12:09 PM | $174.73 | Up $0.00 | $174.75 | $174.73 | 1,000 |
| 12:08 PM | $174.73 | Down $ -0.02 | $174.73 | $174.73 | 200 |
| 12:07 PM | $174.75 | Down $ -0.03 | $174.77 | $174.72 | 1,200 |
| 12:06 PM | $174.78 | Down $ -0.01 | $174.81 | $174.78 | 600 |
| 12:05 PM | $174.79 | Down $ -0.01 | $174.82 | $174.79 | 1,000 |
| 12:04 PM | $174.80 | Up $0.05 | $174.80 | $174.72 | 900 |
| 12:03 PM | $174.75 | Down $ -0.05 | $174.79 | $174.73 | 1,800 |
| 12:02 PM | $174.80 | Down $ -0.02 | $174.84 | $174.80 | 2,700 |
| 12:00 PM | $174.82 | Up $0.02 | $174.82 | $174.80 | 1,000 |
| 12:00 PM | $174.82 | Up $0.00 | $174.82 | $174.80 | 0 |
| 11:59 AM | $174.80 | Up $0.00 | $174.81 | $174.78 | 3,400 |
| 11:58 AM | $174.80 | Down $ -0.02 | $174.83 | $174.80 | 1,400 |
| 11:57 AM | $174.82 | Down $ -0.05 | $174.87 | $174.82 | 1,000 |
| 11:56 AM | $174.87 | Down $ -0.01 | $174.89 | $174.87 | 1,700 |
| 11:55 AM | $174.88 | Up $0.03 | $174.88 | $174.83 | 1,200 |
| 11:54 AM | $174.85 | Down $ -0.03 | $174.86 | $174.82 | 1,900 |
| 11:53 AM | $174.88 | Up $0.06 | $174.88 | $174.81 | 1,000 |
| 11:52 AM | $174.82 | Up $0.01 | $174.82 | $174.82 | 100 |
| 11:51 AM | $174.81 | Up $0.05 | $174.81 | $174.77 | 1,700 |
| 11:50 AM | $174.76 | Down $ -0.09 | $174.85 | $174.76 | 5,700 |
| 11:49 AM | $174.85 | Up $0.00 | $174.85 | $174.84 | 200 |
| 11:48 AM | $174.85 | Down $ -0.03 | $174.89 | $174.85 | 2,100 |
| 11:47 AM | $174.88 | Down $ -0.06 | $174.94 | $174.88 | 4,700 |
| 11:46 AM | $174.94 | Down $ -0.01 | $174.98 | $174.94 | 1,200 |
| 11:45 AM | $174.95 | Up $0.02 | $174.95 | $174.94 | 800 |
| 11:44 AM | $174.93 | Up $0.00 | $174.95 | $174.93 | 1,100 |
| 11:43 AM | $174.93 | Down $ -0.01 | $174.93 | $174.92 | 1,300 |
| 11:42 AM | $174.95 | Down $ -0.02 | $174.97 | $174.94 | 1,800 |
| 11:41 AM | $174.96 | Down $ -0.02 | $174.97 | $174.96 | 600 |
| 11:40 AM | $174.98 | Up $0.01 | $174.99 | $174.96 | 1,200 |
| 11:39 AM | $174.97 | Down $ -0.01 | $175.03 | $174.97 | 1,700 |
| 11:38 AM | $174.98 | Up $0.05 | $174.98 | $174.94 | 1,300 |
| 11:37 AM | $174.93 | Down $0.00 | $174.93 | $174.92 | 400 |
| 11:36 AM | $174.93 | Up $0.00 | $174.97 | $174.92 | 3,000 |
| 11:35 AM | $174.93 | Down $ -0.01 | $174.96 | $174.93 | 800 |
| 11:34 AM | $174.94 | Down $ -0.10 | $175.02 | $174.92 | 5,100 |
| 11:33 AM | $175.04 | Up $0.04 | $175.05 | $175.02 | 2,300 |
| 11:32 AM | $175.00 | Down $ -0.12 | $175.12 | $175.00 | 4,300 |
| 11:31 AM | $175.12 | Down $ -0.01 | $175.14 | $175.10 | 1,300 |
| 11:30 AM | $175.13 | Up $0.01 | $175.14 | $175.11 | 900 |
| 11:29 AM | $175.12 | Down $ -0.06 | $175.19 | $175.11 | 3,100 |
| 11:28 AM | $175.18 | Up $0.04 | $175.18 | $175.14 | 1,100 |
| 11:27 AM | $175.14 | Up $0.01 | $175.15 | $175.11 | 900 |
| 11:26 AM | $175.13 | Up $0.02 | $175.14 | $175.08 | 4,300 |
| 11:25 AM | $175.11 | Down $ -0.07 | $175.18 | $175.11 | 800 |
| 11:24 AM | $175.18 | Down $ -0.01 | $175.18 | $175.17 | 800 |
| 11:23 AM | $175.19 | Up $0.02 | $175.19 | $175.17 | 300 |
| 11:22 AM | $175.17 | Up $0.07 | $175.18 | $175.13 | 900 |
| 11:21 AM | $175.10 | Up $0.10 | $175.10 | $175.02 | 1,100 |
| 11:20 AM | $175.00 | Down $ -0.08 | $175.11 | $175.00 | 2,200 |
| 11:19 AM | $175.08 | Down $ -0.02 | $175.11 | $175.07 | 1,800 |
| 11:18 AM | $175.10 | Up $0.01 | $175.10 | $175.07 | 600 |
| 11:17 AM | $175.09 | Up $0.02 | $175.10 | $175.06 | 2,300 |
| 11:16 AM | $175.07 | Up $0.05 | $175.07 | $175.00 | 3,400 |
| 11:15 AM | $175.02 | Down $ -0.11 | $175.16 | $175.02 | 1,700 |
| 11:14 AM | $175.13 | Down $0.00 | $175.19 | $175.13 | 3,600 |
| 11:13 AM | $175.14 | Down $ -0.13 | $175.25 | $175.08 | 4,400 |
| 11:12 AM | $175.26 | Down $ -0.01 | $175.32 | $175.26 | 1,100 |
| 11:11 AM | $175.27 | Up $0.02 | $175.31 | $175.25 | 5,400 |
| 11:10 AM | $175.25 | Up $0.00 | $175.25 | $175.22 | 5,000 |
| 11:09 AM | $175.25 | Up $0.04 | $175.25 | $175.20 | 5,200 |
| 11:08 AM | $175.21 | Up $0.05 | $175.24 | $175.16 | 4,700 |
| 11:07 AM | $175.16 | Up $0.01 | $175.20 | $175.08 | 5,100 |
| 11:06 AM | $175.15 | Up $0.01 | $175.17 | $175.12 | 7,700 |
| 11:05 AM | $175.14 | Up $0.19 | $175.14 | $174.97 | 9,400 |
| 11:04 AM | $174.95 | Down $ -0.02 | $175.01 | $174.92 | 1,900 |
| 11:03 AM | $174.97 | Down $ -0.04 | $175.06 | $174.93 | 1,500 |
| 11:02 AM | $175.01 | Down $ -0.02 | $175.08 | $175.00 | 6,000 |
| 11:01 AM | $175.03 | Down $ -0.01 | $175.03 | $174.98 | 2,100 |
| 11:00 AM | $175.04 | Up $0.12 | $175.06 | $174.91 | 11,600 |
| 10:59 AM | $174.92 | Down $ -0.02 | $174.92 | $174.90 | 1,900 |
| 10:58 AM | $174.94 | Up $0.03 | $174.94 | $174.90 | 1,600 |
| 10:57 AM | $174.91 | Up $0.01 | $174.95 | $174.90 | 1,800 |
| 10:56 AM | $174.90 | Up $0.03 | $174.94 | $174.90 | 500 |
| 10:55 AM | $174.87 | Down $ -0.04 | $174.95 | $174.86 | 1,900 |
| 10:54 AM | $174.91 | Down $ -0.03 | $174.94 | $174.90 | 1,600 |
| 10:53 AM | $174.94 | Up $0.03 | $174.94 | $174.90 | 300 |
| 10:52 AM | $174.91 | Up $0.02 | $174.92 | $174.88 | 1,300 |
| 10:51 AM | $174.89 | Up $0.13 | $174.89 | $174.74 | 1,900 |
| 10:50 AM | $174.76 | Down $ -0.08 | $174.86 | $174.76 | 5,700 |
| 10:49 AM | $174.84 | Up $0.06 | $174.84 | $174.76 | 1,500 |
| 10:48 AM | $174.78 | Up $0.03 | $174.78 | $174.77 | 200 |
| 10:46 AM | $174.75 | Down $ -0.03 | $174.75 | $174.68 | 1,700 |
| 10:46 AM | $174.75 | Up $0.00 | $174.75 | $174.68 | 0 |
| 10:45 AM | $174.78 | Up $0.00 | $174.82 | $174.77 | 2,300 |
| 10:44 AM | $174.78 | Up $0.06 | $174.78 | $174.71 | 4,900 |
| 10:43 AM | $174.72 | Up $0.04 | $174.75 | $174.71 | 3,300 |
| 10:42 AM | $174.68 | Up $0.06 | $174.68 | $174.68 | 500 |
| 10:41 AM | $174.62 | Down $ -0.03 | $174.74 | $174.62 | 1,800 |
| 10:40 AM | $174.65 | Up $0.00 | $174.68 | $174.65 | 1,600 |
| 10:39 AM | $174.65 | Up $0.02 | $174.66 | $174.62 | 1,500 |
| 10:38 AM | $174.63 | Up $0.07 | $174.63 | $174.58 | 1,200 |
| 10:37 AM | $174.56 | Down $ -0.12 | $174.68 | $174.52 | 3,000 |
| 10:36 AM | $174.68 | Up $0.01 | $174.68 | $174.68 | 200 |
| 10:35 AM | $174.67 | Down $ -0.03 | $174.73 | $174.67 | 3,000 |
| 10:34 AM | $174.70 | Down $ -0.07 | $174.75 | $174.70 | 1,200 |
| 10:33 AM | $174.77 | Up $0.06 | $174.77 | $174.74 | 1,800 |
| 10:32 AM | $174.71 | Down $ -0.03 | $174.76 | $174.71 | 1,100 |
| 10:31 AM | $174.74 | Down $ -0.01 | $174.74 | $174.68 | 2,100 |
| 10:30 AM | $174.75 | Up $0.29 | $174.75 | $174.49 | 6,800 |
| 10:29 AM | $174.46 | Up $0.02 | $174.50 | $174.46 | 2,100 |
| 10:28 AM | $174.44 | Down $ -0.08 | $174.53 | $174.44 | 4,300 |
| 10:27 AM | $174.52 | Down $ -0.05 | $174.57 | $174.52 | 1,100 |
| 10:26 AM | $174.57 | Down $ -0.05 | $174.62 | $174.56 | 1,800 |
| 10:25 AM | $174.62 | Up $0.04 | $174.62 | $174.59 | 500 |
| 10:24 AM | $174.58 | Down $ -0.04 | $174.61 | $174.57 | 1,200 |
| 10:23 AM | $174.62 | Up $0.09 | $174.62 | $174.53 | 1,800 |
| 10:22 AM | $174.53 | Down $ -0.06 | $174.60 | $174.51 | 3,000 |
| 10:21 AM | $174.59 | Down $ -0.01 | $174.61 | $174.52 | 5,100 |
| 10:20 AM | $174.60 | Down $ -0.16 | $174.70 | $174.55 | 2,600 |
| 10:19 AM | $174.76 | Down $ -0.02 | $174.79 | $174.73 | 900 |
| 10:18 AM | $174.78 | Up $0.06 | $174.79 | $174.75 | 600 |
| 10:17 AM | $174.72 | Up $0.00 | $174.78 | $174.72 | 1,100 |
| 10:16 AM | $174.72 | Down $ -0.09 | $174.78 | $174.72 | 3,000 |
| 10:15 AM | $174.81 | Down $ -0.04 | $174.82 | $174.77 | 1,500 |
| 10:14 AM | $174.85 | Down $ -0.06 | $174.90 | $174.82 | 2,000 |
| 10:13 AM | $174.91 | Up $0.15 | $174.94 | $174.75 | 3,300 |
| 10:12 AM | $174.76 | Up $0.03 | $174.76 | $174.75 | 400 |
| 10:11 AM | $174.73 | Down $ -0.15 | $174.85 | $174.68 | 3,000 |
| 10:10 AM | $174.88 | Up $0.10 | $174.88 | $174.73 | 3,400 |
| 10:09 AM | $174.78 | Up $0.01 | $174.79 | $174.71 | 5,100 |
| 10:08 AM | $174.77 | Up $0.01 | $174.79 | $174.74 | 700 |
| 10:07 AM | $174.76 | Down $ -0.03 | $174.78 | $174.76 | 500 |
| 10:06 AM | $174.79 | Up $0.04 | $174.79 | $174.73 | 2,100 |
| 10:05 AM | $174.75 | Down $ -0.08 | $174.83 | $174.75 | 1,200 |
| 10:04 AM | $174.83 | Up $0.07 | $174.85 | $174.74 | 2,100 |
| 10:03 AM | $174.76 | Down $ -0.03 | $174.82 | $174.72 | 3,600 |
| 10:02 AM | $174.79 | Up $0.12 | $174.83 | $174.68 | 4,200 |
| 10:01 AM | $174.67 | Up $0.05 | $174.67 | $174.60 | 2,100 |
| 10:00 AM | $174.62 | Up $0.05 | $174.67 | $174.56 | 4,700 |
| 09:59 AM | $174.57 | Down $ -0.10 | $174.64 | $174.53 | 2,000 |
| 09:58 AM | $174.67 | Down $ -0.02 | $174.67 | $174.65 | 1,200 |
| 09:57 AM | $174.69 | Up $0.04 | $174.70 | $174.65 | 3,500 |
| 09:56 AM | $174.65 | Up $0.01 | $174.69 | $174.62 | 2,500 |
| 09:55 AM | $174.64 | Up $0.05 | $174.68 | $174.56 | 3,900 |
| 09:54 AM | $174.59 | Up $0.03 | $174.60 | $174.53 | 2,500 |
| 09:53 AM | $174.56 | Up $0.09 | $174.57 | $174.42 | 3,400 |
| 09:52 AM | $174.47 | Down $ -0.04 | $174.50 | $174.43 | 5,000 |
| 09:51 AM | $174.51 | Up $0.07 | $174.51 | $174.44 | 2,200 |
| 09:50 AM | $174.44 | Down $ -0.09 | $174.55 | $174.41 | 9,200 |
| 09:49 AM | $174.53 | Down $ -0.14 | $174.69 | $174.53 | 3,500 |
| 09:48 AM | $174.67 | Up $0.12 | $174.67 | $174.55 | 2,000 |
| 09:47 AM | $174.55 | Down $ -0.04 | $174.60 | $174.53 | 1,200 |
| 09:46 AM | $174.59 | Up $0.00 | $174.60 | $174.55 | 2,000 |
| 09:45 AM | $174.59 | Down $ -0.10 | $174.69 | $174.50 | 9,900 |
| 09:44 AM | $174.69 | Up $0.00 | $174.82 | $174.69 | 2,500 |
| 09:43 AM | $174.69 | Down $ -0.09 | $174.80 | $174.69 | 1,600 |
| 09:42 AM | $174.78 | Down $ -0.07 | $174.86 | $174.73 | 3,100 |
| 09:41 AM | $174.85 | Up $0.09 | $174.96 | $174.81 | 15,300 |
| 09:40 AM | $174.76 | Up $0.07 | $174.76 | $174.67 | 900 |
| 09:39 AM | $174.69 | Up $0.08 | $174.69 | $174.60 | 1,000 |
| 09:38 AM | $174.61 | Up $0.02 | $174.64 | $174.59 | 1,100 |
| 09:37 AM | $174.59 | Up $0.01 | $174.59 | $174.50 | 2,400 |
| 09:36 AM | $174.58 | Up $0.00 | $174.62 | $174.38 | 8,400 |
| 09:35 AM | $174.58 | Up $0.04 | $174.61 | $174.47 | 3,000 |
| 09:34 AM | $174.54 | Down $ -0.05 | $174.59 | $174.31 | 6,000 |
| 09:33 AM | $174.59 | Up $0.00 | $174.93 | $174.49 | 5,800 |
| 09:32 AM | $174.59 | Up $0.32 | $174.62 | $174.35 | 5,800 |
| 09:31 AM | $174.27 | Down $ -0.45 | $174.80 | $174.27 | 5,800 |
| 09:30 AM | $174.72 | Down $ -0.04 | $175.05 | $174.60 | 69,400 |
| Previous close | $174.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-11-2024 | $174.71 | $174.81 | $175.06 | $174.17 | 1,796,800 |
| 21-11-2024 | $174.76 | $173.79 | $174.79 | $173.47 | 3,966,000 |
| 20-11-2024 | $170.30 | $170.19 | $170.43 | $169.63 | 2,023,700 |
| 19-11-2024 | $171.69 | $171.19 | $171.70 | $170.83 | 3,696,500 |
| 18-11-2024 | $171.60 | $171.58 | $171.70 | $170.90 | 3,303,100 |
| 15-11-2024 | $171.13 | $170.36 | $171.34 | $169.91 | 3,826,500 |
| 14-11-2024 | $172.05 | $172.50 | $172.75 | $171.85 | 3,144,000 |
| 13-11-2024 | $172.43 | $172.73 | $173.00 | $172.12 | 1,639,100 |
| 12-11-2024 | $172.75 | $172.22 | $172.85 | $171.70 | 3,096,000 |
| 11-11-2024 | $172.78 | $173.33 | $173.75 | $172.52 | 3,090,200 |
| 08-11-2024 | $172.04 | $171.15 | $172.17 | $171.11 | 1,794,100 |
| 07-11-2024 | $172.66 | $172.35 | $172.85 | $171.89 | 3,641,700 |
| 06-11-2024 | $171.10 | $171.21 | $172.23 | $170.95 | 3,302,500 |
| 05-11-2024 | $170.42 | $170.38 | $170.94 | $170.23 | 2,258,100 |
| 04-11-2024 | $170.03 | $168.61 | $170.06 | $168.38 | 5,496,300 |
| 01-11-2024 | $170.12 | $169.51 | $170.17 | $169.21 | 4,568,400 |
| 31-10-2024 | $168.39 | $168.44 | $169.32 | $168.19 | 3,821,700 |
| 30-10-2024 | $171.84 | $171.92 | $172.10 | $171.08 | 6,140,700 |
| 29-10-2024 | $172.09 | $171.89 | $172.10 | $171.18 | 4,654,800 |
| 28-10-2024 | $172.33 | $172.24 | $172.94 | $172.22 | 5,874,800 |
| 25-10-2024 | $170.22 | $170.82 | $170.83 | $170.13 | 5,008,900 |
| 24-10-2024 | $171.20 | $170.65 | $171.24 | $170.30 | 9,754,300 |
| 23-10-2024 | $173.29 | $173.32 | $173.47 | $172.48 | 7,460,500 |
| 22-10-2024 | $172.86 | $172.06 | $173.17 | $171.98 | 7,281,800 |
| 21-10-2024 | $173.01 | $172.59 | $173.06 | $172.16 | 11,571,700 |
| 18-10-2024 | $174.08 | $174.40 | $174.52 | $173.40 | 4,986,600 |
| 17-10-2024 | $174.56 | $174.88 | $174.98 | $174.21 | 4,926,800 |
| 16-10-2024 | $173.37 | $172.97 | $173.60 | $172.93 | 2,685,800 |
| 15-10-2024 | $171.53 | $171.17 | $171.68 | $170.83 | 6,213,200 |
| 11-10-2024 | $170.38 | $169.92 | $170.53 | $169.46 | 3,241,600 |
Graphs are not available, please refer to the detailed table