Find a quote
ROYAL BANK OF CANADA
283.23 Up 1.72 (0.61 %)
Delayed : 2026/06/17 17:40:00
- Previous close $281.51
- Opening $282.11
- Today High $284.71
- Today Low $282.00
- Price Bid $282.90
- Price Ask $282.90
- 52 Weeks High $284.71
- 52 Weeks Low $173.56
- Size Bid 1
- Size Ask 2
- Volume 2,788,583
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $283.23 | Down $ -0.07 | $283.23 | $283.23 | 994,800 |
| 03:59 PM | $283.30 | Down $ -0.13 | $283.52 | $283.16 | 32,000 |
| 03:58 PM | $283.44 | Up $0.04 | $283.51 | $283.39 | 21,300 |
| 03:57 PM | $283.40 | Up $0.13 | $283.41 | $283.28 | 15,300 |
| 03:56 PM | $283.27 | Down $ -0.32 | $283.62 | $283.27 | 16,000 |
| 03:55 PM | $283.59 | Up $0.35 | $283.72 | $283.26 | 20,900 |
| 03:54 PM | $283.24 | Up $0.23 | $283.29 | $282.99 | 10,700 |
| 03:53 PM | $283.02 | Up $0.03 | $283.09 | $282.92 | 5,200 |
| 03:52 PM | $282.98 | Down $ -0.01 | $283.06 | $282.94 | 5,900 |
| 03:51 PM | $282.99 | Down $ -0.14 | $283.14 | $282.95 | 5,600 |
| 03:50 PM | $283.13 | Down $ -0.15 | $283.41 | $282.87 | 22,100 |
| 03:49 PM | $283.28 | Down $ -0.17 | $283.41 | $283.24 | 10,100 |
| 03:48 PM | $283.45 | Up $0.00 | $283.57 | $283.39 | 8,600 |
| 03:47 PM | $283.45 | Up $0.02 | $283.58 | $283.40 | 9,600 |
| 03:46 PM | $283.43 | Up $0.22 | $283.48 | $283.17 | 9,800 |
| 03:45 PM | $283.21 | Up $0.12 | $283.33 | $283.07 | 7,900 |
| 03:44 PM | $283.09 | Up $0.00 | $283.11 | $282.95 | 6,400 |
| 03:43 PM | $283.09 | Up $0.11 | $283.18 | $282.90 | 13,100 |
| 03:42 PM | $282.98 | Up $0.12 | $283.00 | $282.83 | 7,300 |
| 03:41 PM | $282.86 | Up $0.11 | $282.86 | $282.72 | 4,900 |
| 03:40 PM | $282.75 | Up $0.22 | $282.83 | $282.48 | 6,000 |
| 03:39 PM | $282.53 | Up $0.05 | $282.64 | $282.39 | 3,900 |
| 03:38 PM | $282.48 | Down $ -0.20 | $282.68 | $282.45 | 5,800 |
| 03:37 PM | $282.68 | Down $ -0.19 | $282.88 | $282.68 | 4,800 |
| 03:36 PM | $282.87 | Up $0.10 | $282.87 | $282.71 | 8,100 |
| 03:35 PM | $282.77 | Down $ -0.16 | $282.94 | $282.77 | 3,800 |
| 03:34 PM | $282.93 | Up $0.00 | $283.06 | $282.85 | 10,400 |
| 03:33 PM | $282.93 | Up $0.05 | $283.02 | $282.89 | 3,700 |
| 03:32 PM | $282.88 | Down $ -0.05 | $283.01 | $282.85 | 6,100 |
| 03:31 PM | $282.93 | Up $0.15 | $283.05 | $282.75 | 3,100 |
| 03:30 PM | $282.78 | Down $ -0.12 | $282.94 | $282.72 | 5,200 |
| 03:29 PM | $282.90 | Down $ -0.17 | $283.10 | $282.90 | 5,000 |
| 03:28 PM | $283.07 | Down $ -0.07 | $283.19 | $283.04 | 2,300 |
| 03:27 PM | $283.14 | Down $ -0.22 | $283.36 | $283.14 | 4,100 |
| 03:26 PM | $283.36 | Up $0.30 | $283.38 | $283.05 | 4,100 |
| 03:25 PM | $283.06 | Up $0.31 | $283.14 | $282.79 | 5,000 |
| 03:24 PM | $282.75 | Down $ -0.22 | $282.89 | $282.75 | 4,200 |
| 03:23 PM | $282.97 | Down $ -0.13 | $283.14 | $282.95 | 3,400 |
| 03:22 PM | $283.10 | Up $0.20 | $283.11 | $282.94 | 6,400 |
| 03:21 PM | $282.90 | Up $0.10 | $282.90 | $282.74 | 3,700 |
| 03:20 PM | $282.80 | Down $ -0.21 | $283.01 | $282.80 | 3,300 |
| 03:19 PM | $283.01 | Down $ -0.04 | $283.15 | $283.00 | 2,900 |
| 03:18 PM | $283.05 | Down $ -0.15 | $283.21 | $283.05 | 2,300 |
| 03:17 PM | $283.20 | Up $0.20 | $283.20 | $283.03 | 2,800 |
| 03:16 PM | $283.00 | Down $ -0.05 | $283.11 | $282.97 | 4,000 |
| 03:15 PM | $283.05 | Down $ -0.18 | $283.25 | $283.00 | 4,400 |
| 03:14 PM | $283.23 | Down $ -0.08 | $283.29 | $283.10 | 5,000 |
| 03:13 PM | $283.31 | Up $0.47 | $283.31 | $282.84 | 11,300 |
| 03:12 PM | $282.84 | Up $0.15 | $282.90 | $282.68 | 3,600 |
| 03:11 PM | $282.69 | Down $ -0.42 | $283.13 | $282.69 | 8,500 |
| 03:10 PM | $283.11 | Down $ -0.10 | $283.25 | $283.06 | 5,200 |
| 03:09 PM | $283.21 | Down $ -0.14 | $283.42 | $283.21 | 5,100 |
| 03:08 PM | $283.35 | Up $0.13 | $283.47 | $283.28 | 6,400 |
| 03:07 PM | $283.22 | Up $0.02 | $283.40 | $283.21 | 7,900 |
| 03:06 PM | $283.20 | Up $0.07 | $283.33 | $283.19 | 3,600 |
| 03:05 PM | $283.13 | Up $0.06 | $283.14 | $283.01 | 4,600 |
| 03:04 PM | $283.07 | Down $ -0.08 | $283.21 | $283.00 | 2,900 |
| 03:03 PM | $283.15 | Down $ -0.09 | $283.26 | $283.04 | 9,900 |
| 03:02 PM | $283.24 | Up $0.12 | $283.37 | $283.14 | 4,700 |
| 03:01 PM | $283.12 | Down $ -0.23 | $283.32 | $283.12 | 5,900 |
| 03:00 PM | $283.35 | Up $0.12 | $283.35 | $283.15 | 4,700 |
| 02:59 PM | $283.23 | Up $0.29 | $283.23 | $282.97 | 3,900 |
| 02:58 PM | $282.94 | Down $ -0.28 | $283.27 | $282.94 | 8,400 |
| 02:57 PM | $283.22 | Down $ -0.05 | $283.24 | $283.15 | 2,500 |
| 02:56 PM | $283.27 | Down $ -0.01 | $283.39 | $283.25 | 3,300 |
| 02:55 PM | $283.28 | Down $ -0.25 | $283.53 | $283.28 | 6,300 |
| 02:54 PM | $283.53 | Up $0.08 | $283.53 | $283.42 | 1,300 |
| 02:53 PM | $283.45 | Down $ -0.13 | $283.55 | $283.45 | 1,500 |
| 02:52 PM | $283.58 | Up $0.16 | $283.66 | $283.45 | 7,000 |
| 02:51 PM | $283.42 | Up $0.02 | $283.52 | $283.36 | 5,700 |
| 02:50 PM | $283.41 | Up $0.14 | $283.43 | $283.27 | 6,400 |
| 02:49 PM | $283.26 | Down $ -0.08 | $283.37 | $283.26 | 2,100 |
| 02:48 PM | $283.34 | Down $ -0.13 | $283.41 | $283.26 | 3,600 |
| 02:47 PM | $283.47 | Up $0.19 | $283.47 | $283.28 | 4,100 |
| 02:46 PM | $283.28 | Up $0.03 | $283.36 | $283.21 | 10,400 |
| 02:45 PM | $283.25 | Down $ -0.21 | $283.46 | $283.25 | 3,000 |
| 02:44 PM | $283.46 | Up $0.04 | $283.51 | $283.36 | 4,800 |
| 02:43 PM | $283.42 | Down $ -0.02 | $283.44 | $283.26 | 4,600 |
| 02:42 PM | $283.44 | Up $0.12 | $283.44 | $283.21 | 7,100 |
| 02:41 PM | $283.32 | Down $ -0.20 | $283.55 | $283.32 | 14,500 |
| 02:40 PM | $283.52 | Up $0.02 | $283.60 | $283.44 | 4,800 |
| 02:39 PM | $283.50 | Down $ -0.05 | $283.73 | $283.49 | 5,000 |
| 02:38 PM | $283.55 | Up $0.16 | $283.55 | $283.33 | 5,200 |
| 02:37 PM | $283.39 | Down $ -0.08 | $283.58 | $283.39 | 4,700 |
| 02:36 PM | $283.47 | Up $0.01 | $283.58 | $283.41 | 6,500 |
| 02:35 PM | $283.46 | Up $0.27 | $283.57 | $283.24 | 8,000 |
| 02:34 PM | $283.19 | Down $ -0.01 | $283.40 | $283.09 | 7,700 |
| 02:33 PM | $283.20 | Down $ -0.24 | $283.60 | $283.18 | 15,600 |
| 02:32 PM | $283.44 | Down $ -0.14 | $283.93 | $283.23 | 22,500 |
| 02:31 PM | $283.58 | Up $0.57 | $283.58 | $283.07 | 4,300 |
| 02:30 PM | $283.01 | Down $ -0.26 | $283.24 | $283.01 | 4,600 |
| 02:29 PM | $283.27 | Down $ -0.09 | $283.34 | $283.19 | 4,700 |
| 02:28 PM | $283.36 | Up $0.16 | $283.41 | $283.24 | 3,500 |
| 02:27 PM | $283.20 | Down $ -0.12 | $283.28 | $283.13 | 27,500 |
| 02:26 PM | $283.32 | Down $0.00 | $283.44 | $283.31 | 5,900 |
| 02:25 PM | $283.32 | Down $ -0.22 | $283.51 | $283.30 | 8,200 |
| 02:24 PM | $283.54 | Down $ -0.15 | $283.67 | $283.54 | 2,600 |
| 02:23 PM | $283.69 | Up $0.25 | $283.73 | $283.41 | 3,300 |
| 02:22 PM | $283.44 | Down $ -0.12 | $283.53 | $283.44 | 3,200 |
| 02:21 PM | $283.56 | Up $0.09 | $283.59 | $283.51 | 2,900 |
| 02:20 PM | $283.47 | Down $ -0.03 | $283.54 | $283.47 | 1,200 |
| 02:19 PM | $283.50 | Up $0.06 | $283.57 | $283.45 | 3,500 |
| 02:18 PM | $283.44 | Up $0.01 | $283.44 | $283.34 | 3,400 |
| 02:17 PM | $283.43 | Up $0.08 | $283.51 | $283.37 | 6,800 |
| 02:16 PM | $283.35 | Down $ -0.10 | $283.47 | $283.30 | 7,700 |
| 02:15 PM | $283.45 | Up $0.32 | $283.45 | $283.12 | 14,700 |
| 02:14 PM | $283.13 | Down $ -0.03 | $283.20 | $283.12 | 7,900 |
| 02:13 PM | $283.16 | Down $ -0.29 | $283.40 | $283.05 | 6,600 |
| 02:12 PM | $283.45 | Up $0.03 | $283.50 | $283.36 | 4,000 |
| 02:11 PM | $283.42 | Down $ -0.15 | $283.59 | $283.42 | 4,100 |
| 02:10 PM | $283.57 | Up $0.03 | $283.64 | $283.37 | 9,800 |
| 02:09 PM | $283.54 | Up $0.25 | $283.72 | $283.29 | 6,600 |
| 02:08 PM | $283.29 | Up $0.06 | $283.56 | $283.15 | 8,100 |
| 02:07 PM | $283.23 | Up $0.33 | $283.47 | $282.86 | 11,100 |
| 02:06 PM | $282.90 | Up $0.40 | $282.90 | $282.50 | 4,800 |
| 02:05 PM | $282.50 | Down $ -0.46 | $282.94 | $282.50 | 6,500 |
| 02:04 PM | $282.97 | Down $ -0.38 | $283.26 | $282.88 | 5,100 |
| 02:03 PM | $283.34 | Up $0.15 | $283.34 | $283.12 | 4,600 |
| 02:02 PM | $283.19 | Down $ -0.09 | $283.35 | $283.15 | 5,400 |
| 02:01 PM | $283.28 | Up $0.06 | $283.33 | $283.08 | 3,200 |
| 02:00 PM | $283.22 | Down $ -0.60 | $283.81 | $283.22 | 12,300 |
| 01:59 PM | $283.82 | Up $0.04 | $283.82 | $283.70 | 3,500 |
| 01:58 PM | $283.78 | Down $ -0.03 | $283.84 | $283.78 | 1,500 |
| 01:57 PM | $283.81 | Up $0.00 | $283.81 | $283.70 | 1,700 |
| 01:55 PM | $283.81 | Up $0.00 | $283.82 | $283.81 | 1,600 |
| 01:55 PM | $283.81 | Up $0.00 | $283.82 | $283.81 | 0 |
| 01:54 PM | $283.81 | Up $0.00 | $283.87 | $283.74 | 1,700 |
| 01:53 PM | $283.80 | Down $ -0.03 | $283.87 | $283.78 | 1,900 |
| 01:52 PM | $283.83 | Up $0.01 | $283.93 | $283.75 | 7,100 |
| 01:51 PM | $283.82 | Up $0.02 | $283.83 | $283.76 | 1,900 |
| 01:50 PM | $283.80 | Down $ -0.18 | $284.01 | $283.80 | 6,000 |
| 01:49 PM | $283.98 | Down $ -0.01 | $283.98 | $283.96 | 500 |
| 01:48 PM | $283.99 | Down $ -0.04 | $284.06 | $283.99 | 700 |
| 01:47 PM | $284.03 | Down $ -0.05 | $284.09 | $284.03 | 1,300 |
| 01:46 PM | $284.08 | Down $ -0.07 | $284.11 | $284.08 | 1,000 |
| 01:45 PM | $284.15 | Up $0.03 | $284.18 | $284.13 | 1,200 |
| 01:44 PM | $284.12 | Up $0.00 | $284.12 | $284.12 | 100 |
| 01:43 PM | $284.12 | Up $0.04 | $284.15 | $284.09 | 4,400 |
| 01:42 PM | $284.08 | Down $ -0.06 | $284.24 | $284.08 | 2,700 |
| 01:41 PM | $284.15 | Down $ -0.04 | $284.18 | $284.12 | 1,000 |
| 01:40 PM | $284.18 | Down $ -0.03 | $284.23 | $284.14 | 1,600 |
| 01:39 PM | $284.21 | Up $0.09 | $284.30 | $284.15 | 3,600 |
| 01:38 PM | $284.12 | Down $ -0.12 | $284.28 | $284.12 | 2,500 |
| 01:37 PM | $284.24 | Up $0.04 | $284.26 | $284.18 | 2,200 |
| 01:36 PM | $284.20 | Down $ -0.09 | $284.26 | $284.20 | 500 |
| 01:35 PM | $284.29 | Down $ -0.09 | $284.43 | $284.29 | 1,000 |
| 01:34 PM | $284.38 | Down $ -0.08 | $284.40 | $284.38 | 300 |
| 01:33 PM | $284.46 | Up $0.19 | $284.46 | $284.25 | 2,800 |
| 01:32 PM | $284.27 | Up $0.07 | $284.29 | $284.26 | 1,300 |
| 01:31 PM | $284.20 | Down $ -0.01 | $284.20 | $284.20 | 400 |
| 01:30 PM | $284.21 | Down $ -0.09 | $284.28 | $284.21 | 2,600 |
| 01:29 PM | $284.30 | Up $0.03 | $284.34 | $284.30 | 1,100 |
| 01:28 PM | $284.27 | Down $ -0.17 | $284.40 | $284.27 | 1,300 |
| 01:27 PM | $284.44 | Up $0.02 | $284.46 | $284.44 | 1,000 |
| 01:26 PM | $284.42 | Up $0.02 | $284.42 | $284.41 | 300 |
| 01:25 PM | $284.40 | Up $0.17 | $284.40 | $284.22 | 1,700 |
| 01:24 PM | $284.23 | Down $ -0.13 | $284.32 | $284.23 | 1,400 |
| 01:23 PM | $284.36 | Down $ -0.03 | $284.38 | $284.29 | 4,200 |
| 01:22 PM | $284.40 | Down $ -0.02 | $284.41 | $284.40 | 1,700 |
| 01:21 PM | $284.41 | Up $0.01 | $284.46 | $284.41 | 700 |
| 01:20 PM | $284.40 | Down $ -0.03 | $284.40 | $284.40 | 100 |
| 01:19 PM | $284.43 | Up $0.16 | $284.43 | $284.27 | 3,500 |
| 01:18 PM | $284.27 | Down $ -0.06 | $284.37 | $284.27 | 1,000 |
| 01:17 PM | $284.33 | Down $ -0.09 | $284.39 | $284.33 | 800 |
| 01:16 PM | $284.42 | Down $ -0.07 | $284.49 | $284.42 | 800 |
| 01:15 PM | $284.49 | Down $ -0.01 | $284.52 | $284.49 | 500 |
| 01:14 PM | $284.50 | Up $0.10 | $284.50 | $284.39 | 3,900 |
| 01:13 PM | $284.40 | Up $0.25 | $284.42 | $284.14 | 2,800 |
| 01:12 PM | $284.15 | Up $0.00 | $284.23 | $284.10 | 2,500 |
| 01:11 PM | $284.15 | Up $0.03 | $284.15 | $284.12 | 1,200 |
| 01:10 PM | $284.12 | Up $0.07 | $284.12 | $284.04 | 3,300 |
| 01:09 PM | $284.04 | Up $0.12 | $284.04 | $283.99 | 2,100 |
| 01:08 PM | $283.92 | Up $0.00 | $284.00 | $283.70 | 7,900 |
| 01:07 PM | $283.92 | Down $ -0.08 | $283.95 | $283.92 | 8,500 |
| 01:06 PM | $284.00 | Up $0.00 | $284.00 | $284.00 | 200 |
| 01:05 PM | $284.00 | Up $0.00 | $284.00 | $284.00 | 300 |
| 01:04 PM | $284.00 | Up $0.00 | $284.00 | $283.89 | 2,200 |
| 01:03 PM | $284.00 | Down $ -0.01 | $284.00 | $283.94 | 1,000 |
| 01:02 PM | $284.01 | Up $0.05 | $284.01 | $283.94 | 1,800 |
| 01:01 PM | $283.96 | Down $ -0.04 | $284.00 | $283.96 | 400 |
| 01:00 PM | $284.00 | Up $0.12 | $284.02 | $283.92 | 2,200 |
| 12:59 PM | $283.88 | Up $0.08 | $283.91 | $283.81 | 1,500 |
| 12:58 PM | $283.80 | Up $0.09 | $283.80 | $283.73 | 1,600 |
| 12:57 PM | $283.71 | Up $0.04 | $283.72 | $283.68 | 2,400 |
| 12:56 PM | $283.67 | Down $ -0.03 | $283.68 | $283.67 | 600 |
| 12:55 PM | $283.70 | Up $0.15 | $283.70 | $283.59 | 1,600 |
| 12:54 PM | $283.55 | Down $ -0.01 | $283.55 | $283.54 | 600 |
| 12:53 PM | $283.56 | Down $ -0.04 | $283.61 | $283.53 | 1,800 |
| 12:52 PM | $283.60 | Down $ -0.02 | $283.67 | $283.60 | 1,400 |
| 12:51 PM | $283.62 | Down $ -0.02 | $283.71 | $283.62 | 3,300 |
| 12:49 PM | $283.64 | Down $ -0.13 | $283.77 | $283.64 | 3,900 |
| 12:49 PM | $283.64 | Up $0.00 | $283.77 | $283.64 | 0 |
| 12:48 PM | $283.77 | Up $0.06 | $283.78 | $283.68 | 1,500 |
| 12:47 PM | $283.71 | Up $0.11 | $283.72 | $283.64 | 3,500 |
| 12:46 PM | $283.60 | Up $0.07 | $283.60 | $283.60 | 200 |
| 12:45 PM | $283.53 | Up $0.19 | $283.53 | $283.41 | 1,500 |
| 12:44 PM | $283.34 | Up $0.00 | $283.39 | $283.28 | 2,100 |
| 12:43 PM | $283.34 | Down $ -0.01 | $283.36 | $283.30 | 2,600 |
| 12:42 PM | $283.35 | Down $ -0.15 | $283.55 | $283.35 | 2,400 |
| 12:41 PM | $283.50 | Down $ -0.05 | $283.52 | $283.50 | 300 |
| 12:40 PM | $283.55 | Down $ -0.05 | $283.63 | $283.55 | 2,600 |
| 12:39 PM | $283.60 | Up $0.10 | $283.64 | $283.40 | 7,400 |
| 12:38 PM | $283.50 | Up $0.07 | $283.57 | $283.47 | 4,200 |
| 12:37 PM | $283.43 | Up $0.01 | $283.43 | $283.38 | 700 |
| 12:36 PM | $283.42 | Down $ -0.13 | $283.57 | $283.37 | 3,800 |
| 12:35 PM | $283.55 | Up $0.20 | $283.55 | $283.32 | 7,000 |
| 12:34 PM | $283.35 | Down $ -0.05 | $283.39 | $283.35 | 1,000 |
| 12:33 PM | $283.40 | Down $ -0.22 | $283.67 | $283.40 | 6,200 |
| 12:32 PM | $283.62 | Down $ -0.17 | $283.79 | $283.59 | 4,500 |
| 12:31 PM | $283.79 | Down $ -0.04 | $283.79 | $283.79 | 500 |
| 12:30 PM | $283.83 | Down $ -0.15 | $283.96 | $283.80 | 2,500 |
| 12:29 PM | $283.98 | Up $0.08 | $284.00 | $283.88 | 5,200 |
| 12:28 PM | $283.90 | Up $0.04 | $283.90 | $283.86 | 700 |
| 12:27 PM | $283.86 | Up $0.07 | $283.86 | $283.75 | 1,000 |
| 12:26 PM | $283.79 | Down $ -0.01 | $283.84 | $283.79 | 600 |
| 12:25 PM | $283.80 | Up $0.00 | $283.80 | $283.76 | 3,200 |
| 12:24 PM | $283.80 | Down $ -0.06 | $283.98 | $283.80 | 5,500 |
| 12:23 PM | $283.86 | Down $ -0.02 | $284.00 | $283.86 | 2,000 |
| 12:22 PM | $283.88 | Down $ -0.07 | $284.02 | $283.88 | 1,100 |
| 12:21 PM | $283.95 | Down $ -0.02 | $283.99 | $283.95 | 1,100 |
| 12:20 PM | $283.97 | Down $ -0.12 | $284.05 | $283.97 | 1,600 |
| 12:19 PM | $284.09 | Up $0.07 | $284.09 | $283.97 | 5,000 |
| 12:18 PM | $284.02 | Up $0.06 | $284.04 | $283.96 | 1,000 |
| 12:17 PM | $283.96 | Down $ -0.01 | $284.03 | $283.94 | 6,500 |
| 12:16 PM | $283.97 | Down $ -0.07 | $284.03 | $283.88 | 6,000 |
| 12:15 PM | $284.04 | Down $ -0.12 | $284.11 | $284.02 | 2,800 |
| 12:14 PM | $284.16 | Up $0.02 | $284.21 | $284.10 | 3,900 |
| 12:13 PM | $284.14 | Down $ -0.16 | $284.32 | $284.14 | 8,500 |
| 12:12 PM | $284.30 | Down $ -0.06 | $284.31 | $284.30 | 600 |
| 12:11 PM | $284.36 | Down $ -0.02 | $284.40 | $284.32 | 1,300 |
| 12:10 PM | $284.38 | Up $0.01 | $284.43 | $284.33 | 1,500 |
| 12:09 PM | $284.37 | Up $0.02 | $284.41 | $284.35 | 4,600 |
| 12:08 PM | $284.35 | Down $ -0.07 | $284.36 | $284.30 | 1,900 |
| 12:07 PM | $284.42 | Up $0.10 | $284.42 | $284.34 | 2,500 |
| 12:06 PM | $284.32 | Down $ -0.03 | $284.41 | $284.32 | 5,700 |
| 12:05 PM | $284.35 | Down $ -0.05 | $284.37 | $284.28 | 1,900 |
| 12:04 PM | $284.40 | Down $ -0.11 | $284.45 | $284.40 | 1,300 |
| 12:03 PM | $284.51 | Up $0.05 | $284.51 | $284.48 | 2,400 |
| 12:02 PM | $284.46 | Down $ -0.09 | $284.57 | $284.46 | 2,500 |
| 12:01 PM | $284.55 | Up $0.00 | $284.55 | $284.49 | 1,000 |
| 12:00 PM | $284.55 | Down $ -0.01 | $284.58 | $284.51 | 2,200 |
| 11:59 AM | $284.56 | Down $ -0.02 | $284.57 | $284.51 | 2,500 |
| 11:58 AM | $284.58 | Up $0.02 | $284.58 | $284.47 | 4,400 |
| 11:57 AM | $284.56 | Down $ -0.01 | $284.58 | $284.54 | 1,900 |
| 11:56 AM | $284.57 | Down $ -0.03 | $284.67 | $284.57 | 1,000 |
| 11:55 AM | $284.60 | Down $ -0.05 | $284.71 | $284.60 | 1,500 |
| 11:54 AM | $284.65 | Up $0.04 | $284.65 | $284.62 | 3,700 |
| 11:53 AM | $284.61 | Up $0.07 | $284.61 | $284.54 | 1,700 |
| 11:52 AM | $284.54 | Down $ -0.04 | $284.62 | $284.53 | 1,800 |
| 11:51 AM | $284.58 | Up $0.17 | $284.58 | $284.37 | 7,900 |
| 11:50 AM | $284.41 | Up $0.04 | $284.41 | $284.32 | 1,000 |
| 11:49 AM | $284.37 | Down $ -0.08 | $284.44 | $284.37 | 1,600 |
| 11:48 AM | $284.45 | Up $0.28 | $284.45 | $284.22 | 1,500 |
| 11:47 AM | $284.17 | Down $ -0.14 | $284.26 | $284.17 | 2,200 |
| 11:46 AM | $284.31 | Down $ -0.13 | $284.44 | $284.19 | 3,600 |
| 11:45 AM | $284.44 | Up $0.10 | $284.46 | $284.39 | 1,800 |
| 11:44 AM | $284.34 | Down $ -0.07 | $284.44 | $284.33 | 3,600 |
| 11:43 AM | $284.41 | Up $0.07 | $284.41 | $284.40 | 400 |
| 11:42 AM | $284.34 | Down $ -0.02 | $284.42 | $284.28 | 2,100 |
| 11:41 AM | $284.36 | Up $0.00 | $284.36 | $284.28 | 800 |
| 11:40 AM | $284.36 | Down $ -0.09 | $284.46 | $284.32 | 2,200 |
| 11:39 AM | $284.45 | Up $0.04 | $284.45 | $284.39 | 1,100 |
| 11:38 AM | $284.41 | Down $ -0.04 | $284.49 | $284.35 | 4,000 |
| 11:37 AM | $284.45 | Up $0.19 | $284.45 | $284.33 | 2,700 |
| 11:36 AM | $284.26 | Up $0.02 | $284.29 | $284.13 | 3,800 |
| 11:35 AM | $284.24 | Up $0.05 | $284.24 | $284.19 | 1,300 |
| 11:34 AM | $284.19 | Up $0.13 | $284.19 | $284.09 | 4,300 |
| 11:33 AM | $284.06 | Up $0.14 | $284.06 | $283.97 | 1,300 |
| 11:32 AM | $283.92 | Down $ -0.09 | $284.00 | $283.91 | 4,900 |
| 11:31 AM | $284.01 | Down $ -0.07 | $284.13 | $284.01 | 3,700 |
| 11:30 AM | $284.08 | Down $ -0.39 | $284.43 | $284.04 | 4,600 |
| 11:29 AM | $284.47 | Up $0.03 | $284.48 | $284.38 | 3,800 |
| 11:28 AM | $284.44 | Up $0.09 | $284.45 | $284.30 | 1,900 |
| 11:27 AM | $284.35 | Up $0.00 | $284.35 | $284.31 | 1,300 |
| 11:26 AM | $284.35 | Down $ -0.08 | $284.39 | $284.32 | 2,900 |
| 11:25 AM | $284.43 | Up $0.05 | $284.43 | $284.38 | 1,700 |
| 11:24 AM | $284.38 | Up $0.03 | $284.38 | $284.33 | 1,600 |
| 11:23 AM | $284.35 | Up $0.01 | $284.35 | $284.33 | 1,400 |
| 11:22 AM | $284.34 | Up $0.10 | $284.34 | $284.28 | 1,100 |
| 11:21 AM | $284.24 | Up $0.00 | $284.31 | $284.24 | 1,300 |
| 11:20 AM | $284.24 | Up $0.08 | $284.24 | $284.17 | 1,100 |
| 11:19 AM | $284.16 | Down $ -0.07 | $284.18 | $284.11 | 800 |
| 11:18 AM | $284.23 | Up $0.02 | $284.26 | $284.15 | 2,800 |
| 11:17 AM | $284.21 | Up $0.06 | $284.21 | $284.11 | 2,700 |
| 11:16 AM | $284.15 | Up $0.06 | $284.16 | $284.09 | 2,800 |
| 11:15 AM | $284.09 | Up $0.05 | $284.09 | $284.00 | 1,800 |
| 11:14 AM | $284.04 | Up $0.11 | $284.09 | $283.98 | 3,900 |
| 11:13 AM | $283.93 | Down $ -0.15 | $284.03 | $283.91 | 4,000 |
| 11:12 AM | $284.08 | Down $ -0.06 | $284.09 | $284.04 | 1,600 |
| 11:11 AM | $284.14 | Up $0.00 | $284.14 | $284.14 | 100 |
| 11:10 AM | $284.14 | Up $0.07 | $284.14 | $283.99 | 3,100 |
| 11:09 AM | $284.07 | Down $ -0.01 | $284.11 | $284.07 | 1,500 |
| 11:08 AM | $284.08 | Up $0.13 | $284.08 | $283.94 | 1,300 |
| 11:07 AM | $283.95 | Up $0.01 | $284.04 | $283.94 | 3,200 |
| 11:06 AM | $283.94 | Up $0.11 | $284.10 | $283.87 | 3,300 |
| 11:05 AM | $283.83 | Down $ -0.09 | $284.00 | $283.83 | 5,900 |
| 11:04 AM | $283.92 | Up $0.10 | $283.92 | $283.80 | 5,600 |
| 11:03 AM | $283.82 | Up $0.09 | $283.83 | $283.77 | 1,200 |
| 11:02 AM | $283.73 | Down $ -0.06 | $283.80 | $283.69 | 3,200 |
| 11:01 AM | $283.79 | Up $0.03 | $283.81 | $283.74 | 2,100 |
| 11:00 AM | $283.76 | Up $0.08 | $283.81 | $283.71 | 1,800 |
| 10:59 AM | $283.68 | Up $0.09 | $283.71 | $283.53 | 4,900 |
| 10:58 AM | $283.59 | Down $ -0.16 | $283.72 | $283.59 | 5,000 |
| 10:57 AM | $283.75 | Up $0.10 | $283.80 | $283.53 | 3,400 |
| 10:56 AM | $283.65 | Down $ -0.13 | $283.84 | $283.64 | 4,200 |
| 10:55 AM | $283.78 | Up $0.01 | $283.91 | $283.76 | 3,200 |
| 10:54 AM | $283.77 | Down $ -0.02 | $283.85 | $283.70 | 3,000 |
| 10:53 AM | $283.79 | Down $ -0.20 | $283.99 | $283.79 | 3,000 |
| 10:52 AM | $283.99 | Up $0.32 | $284.06 | $283.72 | 5,800 |
| 10:51 AM | $283.67 | Down $ -0.08 | $283.78 | $283.52 | 18,900 |
| 10:50 AM | $283.76 | Down $ -0.06 | $283.85 | $283.71 | 5,300 |
| 10:49 AM | $283.82 | Up $0.24 | $283.82 | $283.55 | 8,800 |
| 10:48 AM | $283.58 | Up $0.31 | $283.58 | $283.31 | 5,600 |
| 10:47 AM | $283.28 | Down $ -0.61 | $283.91 | $282.95 | 24,300 |
| 10:46 AM | $283.88 | Up $0.22 | $283.95 | $283.69 | 10,400 |
| 10:45 AM | $283.66 | Up $0.15 | $283.66 | $283.52 | 4,200 |
| 10:44 AM | $283.51 | Up $0.11 | $283.51 | $283.40 | 1,600 |
| 10:43 AM | $283.40 | Up $0.27 | $283.45 | $283.13 | 3,500 |
| 10:42 AM | $283.13 | Down $ -0.07 | $283.30 | $283.11 | 6,700 |
| 10:41 AM | $283.20 | Down $ -0.03 | $283.23 | $283.06 | 3,100 |
| 10:40 AM | $283.23 | Down $ -0.07 | $283.29 | $283.23 | 900 |
| 10:39 AM | $283.30 | Up $0.19 | $283.30 | $283.13 | 5,000 |
| 10:38 AM | $283.11 | Down $ -0.02 | $283.22 | $283.11 | 3,200 |
| 10:37 AM | $283.13 | Up $0.03 | $283.13 | $283.06 | 800 |
| 10:36 AM | $283.10 | Down $ -0.05 | $283.21 | $283.08 | 3,400 |
| 10:35 AM | $283.15 | Down $ -0.04 | $283.21 | $283.15 | 1,800 |
| 10:34 AM | $283.19 | Up $0.18 | $283.19 | $283.02 | 3,000 |
| 10:33 AM | $283.01 | Down $ -0.10 | $283.08 | $283.00 | 1,300 |
| 10:32 AM | $283.11 | Up $0.03 | $283.14 | $283.09 | 2,700 |
| 10:31 AM | $283.08 | Up $0.01 | $283.08 | $282.95 | 4,700 |
| 10:30 AM | $283.07 | Down $ -0.18 | $283.18 | $283.05 | 6,000 |
| 10:29 AM | $283.24 | Up $0.02 | $283.24 | $283.13 | 2,200 |
| 10:28 AM | $283.22 | Up $0.10 | $283.22 | $283.12 | 2,200 |
| 10:27 AM | $283.12 | Up $0.05 | $283.16 | $283.02 | 2,500 |
| 10:26 AM | $283.07 | Down $ -0.20 | $283.24 | $283.07 | 4,700 |
| 10:25 AM | $283.27 | Up $0.05 | $283.27 | $283.14 | 5,200 |
| 10:24 AM | $283.22 | Up $0.19 | $283.25 | $283.03 | 3,100 |
| 10:23 AM | $283.03 | Down $ -0.10 | $283.21 | $282.99 | 8,100 |
| 10:22 AM | $283.13 | Down $ -0.19 | $283.35 | $283.13 | 4,000 |
| 10:21 AM | $283.32 | Up $0.15 | $283.46 | $283.14 | 4,100 |
| 10:20 AM | $283.17 | Down $0.00 | $283.29 | $283.17 | 5,200 |
| 10:19 AM | $283.18 | Down $ -0.02 | $283.27 | $283.18 | 2,100 |
| 10:18 AM | $283.20 | Up $0.05 | $283.26 | $283.16 | 4,200 |
| 10:17 AM | $283.15 | Down $ -0.15 | $283.28 | $283.06 | 6,200 |
| 10:16 AM | $283.30 | Up $0.16 | $283.30 | $283.17 | 3,600 |
| 10:15 AM | $283.14 | Down $ -0.13 | $283.21 | $283.14 | 1,200 |
| 10:14 AM | $283.27 | Up $0.21 | $283.28 | $283.12 | 3,800 |
| 10:13 AM | $283.06 | Down $ -0.23 | $283.25 | $283.06 | 2,200 |
| 10:12 AM | $283.29 | Down $ -0.21 | $283.55 | $283.29 | 2,800 |
| 10:11 AM | $283.50 | Down $ -0.07 | $283.54 | $283.47 | 2,200 |
| 10:10 AM | $283.57 | Up $0.09 | $283.57 | $283.49 | 2,400 |
| 10:09 AM | $283.48 | Down $ -0.04 | $283.65 | $283.46 | 2,900 |
| 10:08 AM | $283.52 | Up $0.12 | $283.57 | $283.38 | 3,800 |
| 10:07 AM | $283.40 | Up $0.05 | $283.40 | $283.26 | 3,500 |
| 10:06 AM | $283.35 | Up $0.34 | $283.35 | $283.00 | 6,400 |
| 10:05 AM | $283.01 | Down $ -0.15 | $283.23 | $283.01 | 2,300 |
| 10:04 AM | $283.16 | Down $ -0.12 | $283.34 | $283.12 | 3,900 |
| 10:03 AM | $283.28 | Down $ -0.04 | $283.32 | $283.12 | 5,500 |
| 10:02 AM | $283.32 | Up $0.15 | $283.44 | $283.07 | 9,000 |
| 10:01 AM | $283.17 | Up $0.06 | $283.20 | $283.08 | 4,900 |
| 10:00 AM | $283.11 | Up $0.08 | $283.18 | $282.90 | 3,000 |
| 09:59 AM | $283.03 | Up $0.14 | $283.03 | $282.84 | 4,700 |
| 09:58 AM | $282.89 | Up $0.01 | $282.93 | $282.83 | 3,600 |
| 09:57 AM | $282.88 | Up $0.21 | $282.88 | $282.64 | 9,300 |
| 09:56 AM | $282.67 | Down $ -0.31 | $282.93 | $282.61 | 7,100 |
| 09:55 AM | $282.98 | Down $ -0.10 | $283.05 | $282.83 | 5,400 |
| 09:54 AM | $283.08 | Up $0.21 | $283.08 | $282.88 | 2,300 |
| 09:53 AM | $282.87 | Up $0.04 | $282.88 | $282.79 | 1,800 |
| 09:52 AM | $282.83 | Down $ -0.24 | $283.09 | $282.76 | 8,700 |
| 09:51 AM | $283.07 | Up $0.04 | $283.12 | $283.00 | 1,600 |
| 09:50 AM | $283.03 | Up $0.22 | $283.07 | $282.80 | 5,600 |
| 09:49 AM | $282.81 | Up $0.06 | $282.95 | $282.72 | 14,100 |
| 09:48 AM | $282.75 | Up $0.24 | $282.75 | $282.45 | 5,000 |
| 09:47 AM | $282.51 | Up $0.16 | $282.55 | $282.34 | 2,100 |
| 09:46 AM | $282.35 | Down $ -0.15 | $282.62 | $282.35 | 7,400 |
| 09:45 AM | $282.50 | Down $ -0.29 | $282.80 | $282.49 | 13,700 |
| 09:44 AM | $282.79 | Up $0.23 | $282.79 | $282.60 | 2,700 |
| 09:43 AM | $282.56 | Down $ -0.14 | $282.67 | $282.56 | 2,400 |
| 09:42 AM | $282.70 | Down $ -0.06 | $282.71 | $282.46 | 8,900 |
| 09:41 AM | $282.76 | Up $0.06 | $282.92 | $282.71 | 9,800 |
| 09:40 AM | $282.70 | Up $0.20 | $282.74 | $282.35 | 9,000 |
| 09:39 AM | $282.50 | Down $ -0.27 | $282.76 | $282.30 | 9,000 |
| 09:38 AM | $282.77 | Up $0.03 | $282.77 | $282.50 | 2,100 |
| 09:37 AM | $282.74 | Up $0.25 | $282.74 | $282.50 | 2,000 |
| 09:36 AM | $282.49 | Up $0.39 | $282.50 | $282.49 | 200 |
| 09:35 AM | $282.10 | Down $ -0.57 | $282.74 | $282.10 | 4,900 |
| 09:34 AM | $282.67 | Down $ -0.31 | $282.88 | $282.67 | 7,400 |
| 09:33 AM | $282.98 | Down $ -0.26 | $283.01 | $282.95 | 2,300 |
| 09:32 AM | $283.24 | Up $0.44 | $283.24 | $282.76 | 2,800 |
| 09:31 AM | $282.80 | Up $0.61 | $282.80 | $282.05 | 3,000 |
| 09:30 AM | $282.19 | Up $0.68 | $283.10 | $282.00 | 53,400 |
| Previous close | $281.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/06/2026 | $281.51 | $280.47 | $281.65 | $280.36 | 1,486,400 |
| 15/06/2026 | $278.46 | $276.59 | $278.58 | $276.27 | 1,454,500 |
| 12/06/2026 | $278.93 | $280.10 | $280.39 | $278.50 | 1,623,700 |
| 11/06/2026 | $277.93 | $276.16 | $278.85 | $274.78 | 1,440,200 |
| 10/06/2026 | $275.76 | $276.33 | $277.51 | $275.13 | 1,484,900 |
| 09/06/2026 | $276.01 | $274.22 | $277.09 | $273.07 | 1,777,500 |
| 08/06/2026 | $272.63 | $272.45 | $272.88 | $271.33 | 2,124,300 |
| 05/06/2026 | $270.60 | $270.70 | $272.35 | $270.36 | 1,367,800 |
| 04/06/2026 | $270.94 | $270.62 | $271.69 | $269.98 | 1,534,100 |
| 03/06/2026 | $265.81 | $265.84 | $266.74 | $265.29 | 1,530,300 |
| 02/06/2026 | $264.56 | $263.52 | $264.72 | $262.92 | 2,060,400 |
| 01/06/2026 | $261.09 | $261.03 | $263.17 | $259.87 | 1,833,100 |
| 29/05/2026 | $264.44 | $258.90 | $264.44 | $257.96 | 4,537,000 |
| 28/05/2026 | $260.54 | $259.26 | $260.66 | $257.60 | 2,119,800 |
| 27/05/2026 | $261.64 | $261.68 | $262.45 | $260.67 | 2,266,700 |
| 26/05/2026 | $262.33 | $262.21 | $263.11 | $260.45 | 3,034,000 |
| 25/05/2026 | $264.15 | $264.61 | $264.61 | $263.19 | 413,200 |
| 22/05/2026 | $261.97 | $262.13 | $262.71 | $261.83 | 3,708,700 |
| 21/05/2026 | $260.59 | $259.12 | $261.18 | $259.09 | 3,980,900 |
| 20/05/2026 | $257.34 | $256.37 | $257.91 | $256.30 | 3,231,200 |
| 19/05/2026 | $252.53 | $253.56 | $254.78 | $252.27 | 2,636,600 |
| 15/05/2026 | $252.50 | $251.76 | $252.50 | $251.03 | 3,213,500 |
| 14/05/2026 | $252.43 | $250.58 | $252.43 | $249.29 | 2,562,500 |
| 13/05/2026 | $246.83 | $248.57 | $248.58 | $245.57 | 4,609,200 |
| 12/05/2026 | $249.87 | $248.40 | $249.87 | $247.96 | 3,204,900 |
| 11/05/2026 | $247.37 | $247.20 | $247.63 | $246.16 | 4,709,300 |
| 08/05/2026 | $248.79 | $247.95 | $248.79 | $247.00 | 3,069,800 |
| 07/05/2026 | $247.64 | $247.93 | $248.22 | $246.19 | 3,389,300 |
| 06/05/2026 | $247.72 | $247.63 | $248.33 | $246.87 | 2,006,500 |
| 05/05/2026 | $243.18 | $244.05 | $244.38 | $242.65 | 2,316,200 |
Graphs are not available, please refer to the detailed table