Find a quote
ROYAL BANK OF CANADA
276.02 Down -1.23 (-0.45 %)
Delayed : 2026/10/15 07:57:50
- Previous close $277.25
- Opening $275.26
- Today High $276.20
- Today Low $273.85
- Price Bid $273.88
- Price Ask $273.88
- 52 Weeks High $306.38
- 52 Weeks Low $201.76
- Size Bid 39
- Size Ask 29
- Volume 3,738,437
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $276.02 | Up $0.07 | $276.02 | $276.02 | 2,695,000 |
| 03:59 PM | $275.95 | Up $0.12 | $276.04 | $275.77 | 23,200 |
| 03:58 PM | $275.83 | Up $0.09 | $275.90 | $275.68 | 16,600 |
| 03:57 PM | $275.74 | Down $ -0.01 | $275.82 | $275.71 | 17,600 |
| 03:56 PM | $275.75 | Up $0.01 | $275.80 | $275.68 | 17,300 |
| 03:55 PM | $275.74 | Up $0.06 | $275.80 | $275.58 | 12,900 |
| 03:54 PM | $275.68 | Down $ -0.01 | $275.75 | $275.65 | 6,700 |
| 03:53 PM | $275.69 | Down $ -0.04 | $275.79 | $275.65 | 3,500 |
| 03:52 PM | $275.73 | Up $0.09 | $275.74 | $275.65 | 5,300 |
| 03:51 PM | $275.64 | Up $0.08 | $275.69 | $275.53 | 9,700 |
| 03:50 PM | $275.56 | Up $0.27 | $275.77 | $275.30 | 15,400 |
| 03:49 PM | $275.29 | Up $0.05 | $275.32 | $275.23 | 5,400 |
| 03:48 PM | $275.24 | Down $ -0.04 | $275.31 | $275.24 | 3,100 |
| 03:47 PM | $275.28 | Down $ -0.01 | $275.28 | $275.28 | 200 |
| 03:46 PM | $275.29 | Up $0.03 | $275.29 | $275.20 | 2,800 |
| 03:45 PM | $275.26 | Down $ -0.11 | $275.35 | $275.17 | 4,100 |
| 03:44 PM | $275.37 | Up $0.06 | $275.37 | $275.27 | 4,200 |
| 03:43 PM | $275.31 | Up $0.07 | $275.35 | $275.24 | 3,600 |
| 03:42 PM | $275.24 | Down $ -0.07 | $275.30 | $275.18 | 4,200 |
| 03:41 PM | $275.31 | Up $0.11 | $275.32 | $275.17 | 7,800 |
| 03:40 PM | $275.20 | Up $0.09 | $275.24 | $275.11 | 3,600 |
| 03:39 PM | $275.11 | Up $0.00 | $275.16 | $275.07 | 2,300 |
| 03:38 PM | $275.11 | Down $ -0.02 | $275.15 | $275.02 | 2,600 |
| 03:37 PM | $275.13 | Down $ -0.16 | $275.32 | $275.13 | 6,100 |
| 03:36 PM | $275.29 | Down $ -0.05 | $275.38 | $275.29 | 1,700 |
| 03:35 PM | $275.34 | Down $ -0.07 | $275.38 | $275.34 | 3,300 |
| 03:34 PM | $275.41 | Down $ -0.01 | $275.43 | $275.35 | 1,800 |
| 03:33 PM | $275.42 | Up $0.07 | $275.42 | $275.35 | 1,600 |
| 03:32 PM | $275.35 | Up $0.11 | $275.35 | $275.25 | 1,900 |
| 03:31 PM | $275.24 | Down $ -0.09 | $275.32 | $275.22 | 3,200 |
| 03:30 PM | $275.33 | Up $0.00 | $275.35 | $275.27 | 3,000 |
| 03:29 PM | $275.33 | Up $0.07 | $275.33 | $275.24 | 1,900 |
| 03:28 PM | $275.26 | Up $0.02 | $275.32 | $275.25 | 3,800 |
| 03:27 PM | $275.24 | Down $ -0.15 | $275.37 | $275.24 | 2,000 |
| 03:26 PM | $275.39 | Up $0.00 | $275.39 | $275.28 | 3,600 |
| 03:25 PM | $275.39 | Down $ -0.04 | $275.43 | $275.39 | 700 |
| 03:24 PM | $275.43 | Up $0.06 | $275.43 | $275.36 | 1,300 |
| 03:23 PM | $275.37 | Up $0.16 | $275.37 | $275.21 | 5,100 |
| 03:22 PM | $275.21 | Up $0.01 | $275.21 | $275.12 | 2,000 |
| 03:21 PM | $275.20 | Down $ -0.01 | $275.20 | $275.11 | 9,100 |
| 03:20 PM | $275.21 | Down $ -0.02 | $275.30 | $275.21 | 1,200 |
| 03:19 PM | $275.23 | Down $ -0.02 | $275.25 | $275.11 | 2,800 |
| 03:18 PM | $275.25 | Up $0.05 | $275.25 | $275.10 | 3,500 |
| 03:17 PM | $275.20 | Up $0.01 | $275.29 | $275.18 | 1,600 |
| 03:16 PM | $275.19 | Down $ -0.09 | $275.29 | $275.15 | 2,100 |
| 03:15 PM | $275.28 | Up $0.08 | $275.28 | $275.20 | 1,500 |
| 03:14 PM | $275.20 | Down $ -0.03 | $275.22 | $275.14 | 1,100 |
| 03:13 PM | $275.23 | Down $ -0.03 | $275.33 | $275.23 | 3,700 |
| 03:12 PM | $275.26 | Down $ -0.04 | $275.26 | $275.15 | 2,300 |
| 03:11 PM | $275.30 | Up $0.11 | $275.30 | $275.17 | 2,500 |
| 03:10 PM | $275.19 | Down $ -0.08 | $275.25 | $275.10 | 4,400 |
| 03:09 PM | $275.27 | Down $ -0.10 | $275.34 | $275.21 | 4,500 |
| 03:08 PM | $275.37 | Up $0.03 | $275.37 | $275.30 | 1,000 |
| 03:07 PM | $275.34 | Up $0.10 | $275.34 | $275.29 | 900 |
| 03:06 PM | $275.24 | Down $ -0.07 | $275.33 | $275.24 | 1,300 |
| 03:05 PM | $275.31 | Down $ -0.06 | $275.36 | $275.28 | 1,900 |
| 03:04 PM | $275.37 | Up $0.14 | $275.37 | $275.25 | 700 |
| 03:03 PM | $275.23 | Down $ -0.10 | $275.33 | $275.23 | 2,100 |
| 03:02 PM | $275.33 | Up $0.10 | $275.33 | $275.22 | 2,500 |
| 03:01 PM | $275.23 | Down $ -0.19 | $275.45 | $275.23 | 1,600 |
| 03:00 PM | $275.42 | Up $0.09 | $275.42 | $275.25 | 2,700 |
| 02:59 PM | $275.33 | Down $ -0.04 | $275.42 | $275.33 | 1,600 |
| 02:57 PM | $275.37 | Up $0.00 | $275.37 | $275.33 | 1,300 |
| 02:57 PM | $275.37 | Up $0.00 | $275.37 | $275.33 | 0 |
| 02:56 PM | $275.37 | Up $0.01 | $275.37 | $275.22 | 4,000 |
| 02:55 PM | $275.36 | Up $0.06 | $275.36 | $275.29 | 2,900 |
| 02:54 PM | $275.30 | Up $0.06 | $275.30 | $275.26 | 300 |
| 02:53 PM | $275.24 | Up $0.08 | $275.25 | $275.16 | 1,300 |
| 02:52 PM | $275.16 | Up $0.06 | $275.16 | $275.03 | 3,300 |
| 02:51 PM | $275.11 | Up $0.00 | $275.11 | $275.11 | 100 |
| 02:50 PM | $275.10 | Up $0.13 | $275.10 | $275.02 | 1,200 |
| 02:49 PM | $274.97 | Down $ -0.12 | $275.11 | $274.97 | 5,600 |
| 02:47 PM | $275.09 | Up $0.10 | $275.09 | $275.02 | 900 |
| 02:47 PM | $275.09 | Up $0.00 | $275.09 | $275.02 | 0 |
| 02:46 PM | $274.99 | Down $ -0.08 | $275.02 | $274.93 | 2,100 |
| 02:45 PM | $275.07 | Down $ -0.16 | $275.24 | $275.07 | 3,300 |
| 02:44 PM | $275.23 | Up $0.08 | $275.28 | $275.23 | 1,200 |
| 02:43 PM | $275.15 | Down $ -0.04 | $275.16 | $275.15 | 600 |
| 02:42 PM | $275.19 | Up $0.02 | $275.19 | $275.09 | 1,600 |
| 02:41 PM | $275.17 | Up $0.03 | $275.17 | $275.03 | 2,700 |
| 02:40 PM | $275.14 | Down $ -0.08 | $275.24 | $275.14 | 1,300 |
| 02:39 PM | $275.22 | Up $0.02 | $275.25 | $275.22 | 1,100 |
| 02:38 PM | $275.20 | Down $ -0.08 | $275.24 | $275.19 | 400 |
| 02:37 PM | $275.28 | Down $ -0.03 | $275.37 | $275.28 | 2,000 |
| 02:36 PM | $275.31 | Up $0.02 | $275.36 | $275.22 | 3,600 |
| 02:35 PM | $275.29 | Down $ -0.01 | $275.38 | $275.25 | 3,400 |
| 02:34 PM | $275.30 | Up $0.06 | $275.30 | $275.24 | 1,100 |
| 02:33 PM | $275.24 | Up $0.01 | $275.26 | $275.18 | 3,300 |
| 02:32 PM | $275.23 | Down $ -0.02 | $275.23 | $275.23 | 100 |
| 02:31 PM | $275.25 | Down $ -0.02 | $275.27 | $275.15 | 1,900 |
| 02:30 PM | $275.27 | Down $ -0.03 | $275.27 | $275.21 | 1,600 |
| 02:29 PM | $275.30 | Down $ -0.10 | $275.31 | $275.25 | 1,000 |
| 02:28 PM | $275.40 | Up $0.02 | $275.40 | $275.30 | 3,100 |
| 02:27 PM | $275.38 | Up $0.13 | $275.44 | $275.38 | 400 |
| 02:26 PM | $275.25 | Up $0.04 | $275.25 | $275.21 | 300 |
| 02:25 PM | $275.21 | Up $0.05 | $275.42 | $275.21 | 2,000 |
| 02:24 PM | $275.16 | Down $ -0.09 | $275.16 | $275.16 | 100 |
| 02:23 PM | $275.25 | Down $ -0.03 | $275.25 | $275.17 | 1,800 |
| 02:22 PM | $275.28 | Down $ -0.01 | $275.30 | $275.28 | 400 |
| 02:21 PM | $275.29 | Down $ -0.18 | $275.49 | $275.29 | 8,500 |
| 02:20 PM | $275.47 | Up $0.09 | $275.47 | $275.39 | 1,300 |
| 02:19 PM | $275.38 | Up $0.22 | $275.38 | $275.17 | 3,400 |
| 02:18 PM | $275.16 | Up $0.10 | $275.20 | $275.11 | 1,700 |
| 02:17 PM | $275.06 | Up $0.10 | $275.09 | $274.98 | 3,000 |
| 02:16 PM | $274.96 | Up $0.01 | $274.96 | $274.92 | 800 |
| 02:15 PM | $274.95 | Down $ -0.09 | $275.04 | $274.92 | 3,600 |
| 02:14 PM | $275.04 | Down $ -0.04 | $275.09 | $275.04 | 2,400 |
| 02:13 PM | $275.08 | Up $0.15 | $275.08 | $274.97 | 1,400 |
| 02:12 PM | $274.93 | Up $0.04 | $274.93 | $274.82 | 1,000 |
| 02:11 PM | $274.89 | Up $0.04 | $274.90 | $274.85 | 1,200 |
| 02:10 PM | $274.85 | Down $ -0.12 | $274.96 | $274.85 | 1,000 |
| 02:09 PM | $274.97 | Up $0.16 | $274.97 | $274.74 | 1,200 |
| 02:08 PM | $274.81 | Up $0.08 | $274.81 | $274.81 | 400 |
| 02:07 PM | $274.73 | Down $ -0.02 | $274.84 | $274.73 | 2,600 |
| 02:06 PM | $274.75 | Up $0.04 | $274.85 | $274.71 | 2,100 |
| 02:05 PM | $274.71 | Up $0.19 | $274.71 | $274.59 | 1,100 |
| 02:04 PM | $274.52 | Up $0.11 | $274.52 | $274.40 | 1,200 |
| 02:03 PM | $274.41 | Down $ -0.07 | $274.51 | $274.41 | 1,400 |
| 02:02 PM | $274.48 | Down $ -0.02 | $274.50 | $274.41 | 1,200 |
| 02:01 PM | $274.50 | Down $ -0.15 | $274.60 | $274.50 | 2,100 |
| 02:00 PM | $274.65 | Down $ -0.10 | $274.70 | $274.54 | 3,200 |
| 01:59 PM | $274.75 | Down $ -0.03 | $274.78 | $274.69 | 2,000 |
| 01:58 PM | $274.78 | Up $0.02 | $274.78 | $274.72 | 800 |
| 01:57 PM | $274.76 | Up $0.07 | $274.76 | $274.61 | 1,500 |
| 01:56 PM | $274.69 | Up $0.00 | $274.69 | $274.55 | 3,100 |
| 01:55 PM | $274.69 | Up $0.08 | $274.74 | $274.61 | 1,400 |
| 01:54 PM | $274.61 | Down $ -0.07 | $274.72 | $274.54 | 2,600 |
| 01:53 PM | $274.68 | Down $ -0.12 | $274.79 | $274.68 | 1,400 |
| 01:52 PM | $274.80 | Down $ -0.01 | $274.83 | $274.80 | 600 |
| 01:51 PM | $274.81 | Up $0.09 | $274.81 | $274.71 | 1,200 |
| 01:50 PM | $274.72 | Up $0.04 | $274.72 | $274.60 | 1,800 |
| 01:49 PM | $274.68 | Up $0.05 | $274.69 | $274.62 | 2,500 |
| 01:48 PM | $274.63 | Down $ -0.08 | $274.71 | $274.60 | 1,700 |
| 01:47 PM | $274.71 | Up $0.03 | $274.71 | $274.66 | 2,000 |
| 01:46 PM | $274.68 | Down $ -0.03 | $274.74 | $274.67 | 1,600 |
| 01:45 PM | $274.71 | Up $0.07 | $274.71 | $274.63 | 800 |
| 01:44 PM | $274.64 | Up $0.05 | $274.68 | $274.55 | 4,700 |
| 01:43 PM | $274.59 | Down $ -0.05 | $274.59 | $274.59 | 700 |
| 01:42 PM | $274.64 | Up $0.19 | $274.68 | $274.48 | 11,700 |
| 01:41 PM | $274.44 | Down $ -0.06 | $274.49 | $274.44 | 700 |
| 01:40 PM | $274.50 | Down $ -0.24 | $274.66 | $274.50 | 1,800 |
| 01:39 PM | $274.74 | Down $ -0.15 | $274.88 | $274.66 | 3,900 |
| 01:38 PM | $274.89 | Up $0.10 | $275.00 | $274.72 | 2,600 |
| 01:37 PM | $274.79 | Up $0.00 | $274.85 | $274.79 | 500 |
| 01:36 PM | $274.79 | Up $0.09 | $274.79 | $274.67 | 1,800 |
| 01:35 PM | $274.70 | Down $ -0.09 | $274.81 | $274.66 | 2,700 |
| 01:34 PM | $274.79 | Down $ -0.05 | $274.85 | $274.77 | 4,700 |
| 01:33 PM | $274.84 | Down $ -0.03 | $274.88 | $274.78 | 900 |
| 01:32 PM | $274.87 | Down $ -0.04 | $274.87 | $274.77 | 1,000 |
| 01:31 PM | $274.91 | Up $0.09 | $274.91 | $274.81 | 1,200 |
| 01:30 PM | $274.82 | Down $ -0.08 | $274.89 | $274.82 | 3,100 |
| 01:29 PM | $274.90 | Up $0.11 | $274.90 | $274.82 | 1,200 |
| 01:28 PM | $274.79 | Down $ -0.16 | $274.90 | $274.76 | 1,800 |
| 01:27 PM | $274.95 | Down $ -0.11 | $275.13 | $274.91 | 2,900 |
| 01:26 PM | $275.06 | Up $0.08 | $275.06 | $274.99 | 1,600 |
| 01:25 PM | $274.98 | Up $0.04 | $274.98 | $274.88 | 1,300 |
| 01:24 PM | $274.94 | Up $0.11 | $274.94 | $274.90 | 1,000 |
| 01:23 PM | $274.83 | Up $0.04 | $274.87 | $274.82 | 1,000 |
| 01:22 PM | $274.79 | Down $ -0.12 | $274.87 | $274.75 | 3,800 |
| 01:21 PM | $274.91 | Up $0.02 | $274.94 | $274.91 | 2,000 |
| 01:20 PM | $274.89 | Up $0.21 | $274.89 | $274.65 | 2,000 |
| 01:19 PM | $274.68 | Up $0.00 | $274.68 | $274.64 | 800 |
| 01:18 PM | $274.68 | Up $0.01 | $274.68 | $274.60 | 600 |
| 01:17 PM | $274.67 | Up $0.11 | $274.67 | $274.50 | 2,300 |
| 01:16 PM | $274.56 | Down $ -0.20 | $274.78 | $274.56 | 1,600 |
| 01:15 PM | $274.76 | Down $ -0.06 | $274.79 | $274.66 | 2,400 |
| 01:14 PM | $274.82 | Up $0.05 | $274.82 | $274.73 | 1,000 |
| 01:13 PM | $274.77 | Up $0.04 | $274.78 | $274.73 | 1,000 |
| 01:12 PM | $274.73 | Up $0.01 | $274.75 | $274.73 | 600 |
| 01:11 PM | $274.72 | Down $ -0.14 | $274.83 | $274.72 | 2,200 |
| 01:10 PM | $274.86 | Up $0.00 | $274.86 | $274.78 | 1,400 |
| 01:09 PM | $274.86 | Down $ -0.08 | $274.91 | $274.83 | 900 |
| 01:08 PM | $274.94 | Up $0.07 | $274.94 | $274.86 | 2,400 |
| 01:07 PM | $274.87 | Down $ -0.06 | $274.93 | $274.87 | 600 |
| 01:06 PM | $274.93 | Down $ -0.03 | $274.96 | $274.89 | 1,100 |
| 01:05 PM | $274.96 | Up $0.04 | $275.06 | $274.88 | 1,800 |
| 01:04 PM | $274.92 | Down $ -0.22 | $275.11 | $274.92 | 2,500 |
| 01:03 PM | $275.14 | Up $0.06 | $275.21 | $275.13 | 1,200 |
| 01:02 PM | $275.09 | Down $ -0.04 | $275.10 | $275.01 | 900 |
| 01:01 PM | $275.12 | Up $0.06 | $275.13 | $275.08 | 2,400 |
| 01:00 PM | $275.06 | Up $0.12 | $275.06 | $274.98 | 500 |
| 12:59 PM | $274.94 | Up $0.22 | $274.94 | $274.74 | 1,900 |
| 12:58 PM | $274.72 | Down $ -0.15 | $274.85 | $274.72 | 1,400 |
| 12:57 PM | $274.87 | Up $0.07 | $274.87 | $274.77 | 900 |
| 12:56 PM | $274.80 | Down $ -0.10 | $274.90 | $274.80 | 1,100 |
| 12:55 PM | $274.90 | Down $ -0.04 | $274.92 | $274.90 | 5,200 |
| 12:54 PM | $274.94 | Up $0.04 | $274.98 | $274.85 | 4,200 |
| 12:53 PM | $274.90 | Up $0.04 | $274.90 | $274.89 | 500 |
| 12:52 PM | $274.86 | Up $0.00 | $274.86 | $274.83 | 4,600 |
| 12:51 PM | $274.86 | Up $0.08 | $274.86 | $274.81 | 300 |
| 12:50 PM | $274.78 | Down $ -0.06 | $274.93 | $274.78 | 3,200 |
| 12:49 PM | $274.84 | Down $ -0.09 | $274.92 | $274.84 | 1,100 |
| 12:47 PM | $274.93 | Down $ -0.06 | $275.02 | $274.93 | 4,000 |
| 12:47 PM | $274.93 | Up $0.00 | $275.02 | $274.93 | 0 |
| 12:46 PM | $274.99 | Down $ -0.04 | $275.03 | $274.97 | 1,200 |
| 12:45 PM | $275.03 | Up $0.00 | $275.04 | $275.03 | 1,300 |
| 12:43 PM | $275.03 | Up $0.03 | $275.03 | $274.83 | 1,400 |
| 12:43 PM | $275.03 | Up $0.00 | $275.03 | $274.83 | 0 |
| 12:42 PM | $275.00 | Down $ -0.08 | $275.10 | $274.96 | 2,800 |
| 12:41 PM | $275.08 | Down $ -0.09 | $275.22 | $275.08 | 1,400 |
| 12:40 PM | $275.17 | Up $0.17 | $275.18 | $275.05 | 1,400 |
| 12:39 PM | $275.00 | Down $ -0.11 | $275.11 | $275.00 | 1,100 |
| 12:38 PM | $275.11 | Up $0.01 | $275.11 | $275.00 | 600 |
| 12:37 PM | $275.10 | Up $0.30 | $275.10 | $274.80 | 1,000 |
| 12:36 PM | $274.80 | Down $ -0.09 | $274.93 | $274.80 | 200 |
| 12:35 PM | $274.89 | Up $0.01 | $274.90 | $274.78 | 1,800 |
| 12:34 PM | $274.88 | Down $ -0.06 | $274.97 | $274.86 | 2,800 |
| 12:33 PM | $274.94 | Down $ -0.15 | $275.08 | $274.94 | 800 |
| 12:32 PM | $275.09 | Up $0.06 | $275.11 | $275.03 | 1,300 |
| 12:31 PM | $275.03 | Down $ -0.20 | $275.18 | $274.96 | 2,800 |
| 12:30 PM | $275.23 | Down $ -0.17 | $275.38 | $275.23 | 1,600 |
| 12:29 PM | $275.40 | Down $ -0.06 | $275.57 | $275.40 | 3,600 |
| 12:28 PM | $275.46 | Up $0.12 | $275.46 | $275.37 | 1,300 |
| 12:27 PM | $275.34 | Down $ -0.06 | $275.34 | $275.34 | 400 |
| 12:26 PM | $275.40 | Up $0.07 | $275.40 | $275.24 | 3,300 |
| 12:25 PM | $275.33 | Up $0.09 | $275.37 | $275.28 | 3,400 |
| 12:24 PM | $275.24 | Up $0.04 | $275.30 | $275.23 | 2,200 |
| 12:23 PM | $275.20 | Down $ -0.10 | $275.32 | $275.12 | 4,700 |
| 12:22 PM | $275.30 | Up $0.21 | $275.30 | $275.05 | 3,300 |
| 12:21 PM | $275.09 | Down $ -0.05 | $275.19 | $275.07 | 5,500 |
| 12:20 PM | $275.14 | Up $0.11 | $275.15 | $275.04 | 3,100 |
| 12:19 PM | $275.03 | Down $ -0.18 | $275.28 | $275.03 | 3,100 |
| 12:18 PM | $275.21 | Down $ -0.14 | $275.34 | $275.21 | 2,800 |
| 12:17 PM | $275.35 | Down $ -0.18 | $275.41 | $275.35 | 400 |
| 12:16 PM | $275.53 | Up $0.08 | $275.67 | $275.40 | 7,600 |
| 12:15 PM | $275.45 | Up $0.00 | $275.48 | $275.44 | 800 |
| 12:14 PM | $275.45 | Down $ -0.17 | $275.61 | $275.44 | 2,100 |
| 12:13 PM | $275.62 | Down $ -0.05 | $275.65 | $275.62 | 500 |
| 12:12 PM | $275.67 | Down $ -0.08 | $275.83 | $275.67 | 4,400 |
| 12:11 PM | $275.75 | Up $0.03 | $275.79 | $275.70 | 1,000 |
| 12:10 PM | $275.72 | Up $0.03 | $275.72 | $275.63 | 1,200 |
| 12:09 PM | $275.69 | Down $ -0.09 | $275.77 | $275.69 | 2,000 |
| 12:08 PM | $275.78 | Up $0.01 | $275.83 | $275.77 | 1,900 |
| 12:07 PM | $275.77 | Up $0.02 | $275.83 | $275.72 | 1,600 |
| 12:06 PM | $275.75 | Down $ -0.02 | $275.80 | $275.75 | 700 |
| 12:05 PM | $275.77 | Down $ -0.13 | $275.90 | $275.76 | 1,500 |
| 12:04 PM | $275.90 | Down $ -0.22 | $276.09 | $275.90 | 2,100 |
| 12:03 PM | $276.12 | Up $0.13 | $276.12 | $276.01 | 2,000 |
| 12:02 PM | $275.99 | Down $ -0.02 | $276.04 | $275.92 | 2,200 |
| 12:01 PM | $276.01 | Down $ -0.06 | $276.14 | $276.01 | 2,500 |
| 12:00 PM | $276.07 | Up $0.06 | $276.07 | $276.00 | 700 |
| 11:59 AM | $276.01 | Down $ -0.03 | $276.20 | $276.01 | 1,600 |
| 11:58 AM | $276.04 | Up $0.26 | $276.05 | $275.75 | 3,400 |
| 11:57 AM | $275.78 | Up $0.06 | $275.87 | $275.63 | 3,200 |
| 11:56 AM | $275.72 | Down $ -0.06 | $275.87 | $275.72 | 1,500 |
| 11:55 AM | $275.78 | Down $ -0.13 | $275.85 | $275.67 | 1,400 |
| 11:54 AM | $275.91 | Up $0.02 | $275.91 | $275.83 | 3,700 |
| 11:53 AM | $275.89 | Down $ -0.01 | $275.95 | $275.89 | 1,000 |
| 11:52 AM | $275.90 | Up $0.03 | $275.91 | $275.74 | 1,900 |
| 11:51 AM | $275.87 | Up $0.15 | $275.87 | $275.72 | 1,400 |
| 11:50 AM | $275.72 | Up $0.02 | $275.77 | $275.69 | 600 |
| 11:49 AM | $275.70 | Down $ -0.19 | $275.86 | $275.67 | 2,900 |
| 11:48 AM | $275.89 | Up $0.08 | $275.97 | $275.85 | 2,300 |
| 11:47 AM | $275.81 | Up $0.12 | $275.81 | $275.70 | 900 |
| 11:46 AM | $275.69 | Up $0.11 | $275.69 | $275.51 | 1,100 |
| 11:45 AM | $275.58 | Down $ -0.17 | $275.67 | $275.52 | 1,400 |
| 11:44 AM | $275.75 | Up $0.08 | $275.75 | $275.68 | 300 |
| 11:43 AM | $275.67 | Down $ -0.07 | $275.71 | $275.44 | 3,700 |
| 11:42 AM | $275.74 | Down $ -0.05 | $275.78 | $275.50 | 2,700 |
| 11:41 AM | $275.79 | Down $ -0.33 | $276.11 | $275.79 | 5,300 |
| 11:40 AM | $276.12 | Up $0.20 | $276.12 | $275.93 | 1,800 |
| 11:39 AM | $275.92 | Up $0.08 | $275.92 | $275.77 | 2,100 |
| 11:38 AM | $275.84 | Up $0.23 | $275.84 | $275.57 | 2,400 |
| 11:37 AM | $275.61 | Down $ -0.20 | $275.81 | $275.42 | 2,700 |
| 11:36 AM | $275.81 | Down $ -0.02 | $275.94 | $275.81 | 3,500 |
| 11:35 AM | $275.83 | Up $0.00 | $275.83 | $275.83 | 100 |
| 11:34 AM | $275.83 | Down $ -0.13 | $275.93 | $275.78 | 2,300 |
| 11:33 AM | $275.96 | Up $0.30 | $275.96 | $275.79 | 6,100 |
| 11:32 AM | $275.66 | Down $ -0.04 | $275.73 | $275.66 | 800 |
| 11:31 AM | $275.70 | Up $0.29 | $275.70 | $275.51 | 1,700 |
| 11:30 AM | $275.41 | Down $ -0.14 | $275.59 | $275.41 | 1,300 |
| 11:29 AM | $275.55 | Up $0.06 | $275.55 | $275.41 | 2,500 |
| 11:28 AM | $275.49 | Down $ -0.11 | $275.58 | $275.48 | 3,400 |
| 11:27 AM | $275.60 | Up $0.02 | $275.60 | $275.42 | 8,100 |
| 11:26 AM | $275.58 | Up $0.20 | $275.58 | $275.50 | 900 |
| 11:25 AM | $275.38 | Down $ -0.05 | $275.51 | $275.37 | 2,900 |
| 11:24 AM | $275.43 | Up $0.03 | $275.48 | $275.37 | 4,700 |
| 11:23 AM | $275.40 | Down $ -0.13 | $275.53 | $275.40 | 4,100 |
| 11:22 AM | $275.53 | Up $0.09 | $275.62 | $275.44 | 1,900 |
| 11:21 AM | $275.44 | Up $0.12 | $275.44 | $275.26 | 900 |
| 11:20 AM | $275.32 | Up $0.18 | $275.34 | $275.20 | 2,500 |
| 11:19 AM | $275.14 | Up $0.13 | $275.14 | $275.03 | 1,200 |
| 11:18 AM | $275.01 | Down $ -0.24 | $275.25 | $275.01 | 1,900 |
| 11:17 AM | $275.25 | Up $0.03 | $275.28 | $275.13 | 4,100 |
| 11:16 AM | $275.22 | Up $0.03 | $275.28 | $275.22 | 2,000 |
| 11:15 AM | $275.19 | Up $0.28 | $275.19 | $274.97 | 700 |
| 11:14 AM | $274.91 | Up $0.15 | $275.00 | $274.79 | 2,600 |
| 11:13 AM | $274.76 | Up $0.09 | $274.83 | $274.76 | 2,400 |
| 11:12 AM | $274.67 | Down $ -0.07 | $274.74 | $274.66 | 1,100 |
| 11:11 AM | $274.74 | Down $ -0.17 | $274.88 | $274.74 | 2,000 |
| 11:10 AM | $274.91 | Up $0.09 | $274.91 | $274.83 | 1,100 |
| 11:09 AM | $274.82 | Up $0.12 | $274.96 | $274.74 | 2,200 |
| 11:08 AM | $274.70 | Down $ -0.29 | $274.96 | $274.70 | 3,400 |
| 11:07 AM | $274.99 | Down $ -0.07 | $275.03 | $274.99 | 1,900 |
| 11:06 AM | $275.06 | Up $0.26 | $275.07 | $274.88 | 1,200 |
| 11:05 AM | $274.80 | Up $0.08 | $274.80 | $274.61 | 4,000 |
| 11:04 AM | $274.72 | Up $0.05 | $274.72 | $274.64 | 1,400 |
| 11:03 AM | $274.67 | Down $ -0.11 | $274.78 | $274.65 | 1,500 |
| 11:02 AM | $274.78 | Up $0.05 | $274.79 | $274.70 | 1,900 |
| 11:01 AM | $274.73 | Up $0.08 | $274.73 | $274.58 | 2,700 |
| 11:00 AM | $274.65 | Down $ -0.20 | $274.82 | $274.65 | 4,000 |
| 10:59 AM | $274.85 | Up $0.20 | $274.85 | $274.67 | 900 |
| 10:58 AM | $274.66 | Up $0.00 | $274.69 | $274.57 | 1,200 |
| 10:57 AM | $274.66 | Up $0.13 | $274.66 | $274.42 | 2,800 |
| 10:56 AM | $274.53 | Down $ -0.09 | $274.58 | $274.53 | 1,400 |
| 10:55 AM | $274.62 | Up $0.13 | $274.62 | $274.52 | 600 |
| 10:54 AM | $274.49 | Down $ -0.05 | $274.65 | $274.45 | 2,800 |
| 10:53 AM | $274.54 | Down $ -0.15 | $274.74 | $274.54 | 1,700 |
| 10:52 AM | $274.69 | Up $0.07 | $274.71 | $274.64 | 500 |
| 10:51 AM | $274.62 | Up $0.14 | $274.62 | $274.39 | 3,000 |
| 10:50 AM | $274.48 | Down $ -0.24 | $274.73 | $274.41 | 3,400 |
| 10:49 AM | $274.72 | Down $ -0.19 | $274.84 | $274.72 | 2,100 |
| 10:48 AM | $274.91 | Up $0.19 | $274.91 | $274.70 | 1,400 |
| 10:47 AM | $274.72 | Up $0.01 | $274.87 | $274.72 | 2,000 |
| 10:46 AM | $274.71 | Up $0.03 | $274.81 | $274.71 | 1,700 |
| 10:45 AM | $274.68 | Down $ -0.20 | $274.86 | $274.68 | 1,900 |
| 10:44 AM | $274.88 | Down $ -0.26 | $275.06 | $274.88 | 1,100 |
| 10:43 AM | $275.14 | Down $ -0.02 | $275.15 | $275.04 | 5,000 |
| 10:42 AM | $275.16 | Up $0.12 | $275.16 | $275.04 | 800 |
| 10:41 AM | $275.04 | Up $0.13 | $275.09 | $275.01 | 1,300 |
| 10:40 AM | $274.91 | Up $0.17 | $274.91 | $274.82 | 1,000 |
| 10:39 AM | $274.74 | Down $ -0.18 | $275.00 | $274.67 | 3,200 |
| 10:38 AM | $274.92 | Down $ -0.06 | $275.09 | $274.92 | 2,500 |
| 10:37 AM | $274.98 | Up $0.09 | $275.21 | $274.98 | 3,000 |
| 10:36 AM | $274.89 | Down $ -0.16 | $275.17 | $274.89 | 1,200 |
| 10:35 AM | $275.05 | Down $ -0.13 | $275.17 | $275.05 | 1,900 |
| 10:34 AM | $275.18 | Down $ -0.07 | $275.40 | $275.17 | 5,600 |
| 10:33 AM | $275.25 | Down $ -0.06 | $275.26 | $275.25 | 800 |
| 10:32 AM | $275.31 | Up $0.17 | $275.32 | $275.13 | 1,300 |
| 10:31 AM | $275.14 | Up $0.09 | $275.14 | $275.14 | 100 |
| 10:30 AM | $275.05 | Up $0.06 | $275.05 | $274.80 | 1,800 |
| 10:29 AM | $274.99 | Up $0.14 | $275.06 | $274.85 | 2,500 |
| 10:28 AM | $274.85 | Down $ -0.47 | $275.28 | $274.85 | 2,300 |
| 10:27 AM | $275.32 | Up $0.43 | $275.32 | $274.95 | 1,100 |
| 10:26 AM | $274.89 | Down $ -0.04 | $274.95 | $274.76 | 3,400 |
| 10:25 AM | $274.93 | Down $ -0.05 | $274.95 | $274.93 | 1,500 |
| 10:24 AM | $274.98 | Down $ -0.27 | $275.23 | $274.98 | 1,400 |
| 10:23 AM | $275.25 | Up $0.37 | $275.25 | $274.87 | 2,100 |
| 10:22 AM | $274.88 | Down $ -0.18 | $275.11 | $274.87 | 1,000 |
| 10:21 AM | $275.06 | Up $0.23 | $275.18 | $274.85 | 4,700 |
| 10:20 AM | $274.83 | Up $0.07 | $274.84 | $274.82 | 600 |
| 10:19 AM | $274.76 | Up $0.02 | $274.76 | $274.61 | 2,400 |
| 10:18 AM | $274.74 | Up $0.14 | $274.74 | $274.64 | 1,100 |
| 10:17 AM | $274.60 | Up $0.03 | $274.60 | $274.51 | 1,100 |
| 10:16 AM | $274.57 | Up $0.22 | $274.57 | $274.40 | 900 |
| 10:15 AM | $274.35 | Down $ -0.02 | $274.44 | $274.33 | 1,900 |
| 10:14 AM | $274.37 | Up $0.06 | $274.40 | $274.24 | 2,100 |
| 10:13 AM | $274.31 | Down $ -0.06 | $274.47 | $274.31 | 1,900 |
| 10:12 AM | $274.37 | Up $0.18 | $274.37 | $274.16 | 1,100 |
| 10:11 AM | $274.19 | Down $ -0.16 | $274.30 | $274.16 | 2,300 |
| 10:10 AM | $274.35 | Down $ -0.10 | $274.36 | $274.35 | 1,300 |
| 10:09 AM | $274.45 | Up $0.16 | $274.45 | $274.34 | 1,300 |
| 10:08 AM | $274.29 | Down $ -0.14 | $274.55 | $274.23 | 4,300 |
| 10:07 AM | $274.43 | Down $ -0.03 | $274.54 | $274.40 | 2,300 |
| 10:06 AM | $274.46 | Up $0.32 | $274.46 | $274.18 | 2,200 |
| 10:05 AM | $274.14 | Down $ -0.07 | $274.30 | $274.14 | 3,400 |
| 10:03 AM | $274.21 | Down $ -0.04 | $274.30 | $274.11 | 5,700 |
| 10:03 AM | $274.21 | Up $0.00 | $274.30 | $274.11 | 0 |
| 10:02 AM | $274.25 | Up $0.00 | $274.36 | $274.24 | 2,400 |
| 10:01 AM | $274.24 | Down $ -0.03 | $274.24 | $273.85 | 8,800 |
| 10:00 AM | $274.27 | Down $ -0.04 | $274.32 | $274.17 | 6,500 |
| 09:59 AM | $274.31 | Up $0.14 | $274.32 | $274.17 | 3,200 |
| 09:58 AM | $274.17 | Up $0.03 | $274.32 | $274.10 | 2,400 |
| 09:57 AM | $274.14 | Down $ -0.29 | $274.35 | $274.14 | 3,000 |
| 09:56 AM | $274.43 | Up $0.09 | $274.48 | $274.32 | 1,800 |
| 09:55 AM | $274.34 | Down $ -0.08 | $274.63 | $274.34 | 4,300 |
| 09:54 AM | $274.42 | Up $0.00 | $274.43 | $274.30 | 2,100 |
| 09:53 AM | $274.42 | Down $ -0.20 | $274.61 | $274.41 | 2,100 |
| 09:52 AM | $274.62 | Down $ -0.42 | $275.06 | $274.62 | 2,000 |
| 09:51 AM | $275.04 | Up $0.30 | $275.04 | $274.64 | 1,300 |
| 09:50 AM | $274.74 | Up $0.10 | $274.80 | $274.61 | 1,700 |
| 09:49 AM | $274.64 | Up $0.07 | $274.84 | $274.61 | 2,900 |
| 09:48 AM | $274.57 | Down $ -0.26 | $274.83 | $274.57 | 6,300 |
| 09:47 AM | $274.83 | Up $0.00 | $274.89 | $274.76 | 2,300 |
| 09:46 AM | $274.83 | Up $0.03 | $274.87 | $274.77 | 2,300 |
| 09:45 AM | $274.80 | Up $0.21 | $274.80 | $274.53 | 1,900 |
| 09:44 AM | $274.59 | Down $ -0.18 | $274.66 | $274.59 | 1,200 |
| 09:43 AM | $274.77 | Down $ -0.28 | $274.95 | $274.74 | 5,000 |
| 09:42 AM | $275.05 | Up $0.29 | $275.05 | $274.68 | 2,400 |
| 09:41 AM | $274.76 | Down $ -0.14 | $274.84 | $274.76 | 900 |
| 09:40 AM | $274.90 | Down $ -0.21 | $275.12 | $274.90 | 1,500 |
| 09:39 AM | $275.11 | Down $ -0.24 | $275.27 | $274.90 | 4,300 |
| 09:38 AM | $275.35 | Down $ -0.01 | $275.67 | $275.35 | 5,000 |
| 09:37 AM | $275.36 | Up $0.09 | $275.42 | $275.36 | 800 |
| 09:36 AM | $275.27 | Down $ -0.04 | $275.47 | $275.25 | 1,700 |
| 09:35 AM | $275.31 | Up $0.31 | $275.31 | $275.11 | 2,300 |
| 09:34 AM | $275.00 | Down $ -0.30 | $275.38 | $274.81 | 3,600 |
| 09:33 AM | $275.29 | Down $ -0.42 | $275.98 | $275.22 | 10,200 |
| 09:32 AM | $275.71 | Down $ -0.16 | $275.71 | $275.70 | 2,300 |
| 09:31 AM | $275.87 | Up $0.38 | $275.87 | $275.50 | 1,300 |
| 09:30 AM | $275.49 | Down $ -1.76 | $275.50 | $274.87 | 19,200 |
| Previous close | $277.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/10/2026 | $276.02 | $276.01 | $276.14 | $274.40 | 3,319,100 |
| 13/10/2026 | $277.25 | $277.16 | $277.97 | $276.01 | 4,299,200 |
| 09/10/2026 | $273.78 | $272.51 | $274.21 | $272.44 | 4,056,500 |
| 08/10/2026 | $270.87 | $269.86 | $272.50 | $269.79 | 3,195,900 |
| 07/10/2026 | $272.82 | $274.82 | $275.19 | $272.45 | 1,646,500 |
| 06/10/2026 | $279.19 | $280.08 | $280.08 | $278.68 | 2,909,200 |
| 05/10/2026 | $277.59 | $278.31 | $279.26 | $277.57 | 2,720,000 |
| 02/10/2026 | $278.91 | $278.52 | $279.05 | $277.86 | 2,357,600 |
| 01/10/2026 | $277.86 | $274.10 | $277.91 | $274.10 | 2,590,300 |
| 30/09/2026 | $279.94 | $280.44 | $280.77 | $279.37 | 1,991,500 |
| 29/09/2026 | $283.28 | $282.48 | $283.86 | $282.42 | 2,259,500 |
| 28/09/2026 | $285.07 | $285.35 | $286.36 | $284.25 | 2,839,600 |
| 25/09/2026 | $285.63 | $284.23 | $286.19 | $284.12 | 1,880,000 |
| 24/09/2026 | $282.11 | $281.23 | $282.66 | $281.00 | 1,978,600 |
| 23/09/2026 | $281.35 | $283.70 | $283.99 | $281.11 | 2,735,500 |
| 22/09/2026 | $287.17 | $285.69 | $287.49 | $285.05 | 1,102,400 |
| 21/09/2026 | $289.64 | $287.91 | $289.72 | $287.82 | 1,046,700 |
| 18/09/2026 | $284.45 | $283.36 | $285.05 | $282.52 | 4,429,700 |
| 17/09/2026 | $284.93 | $285.46 | $285.55 | $284.04 | 2,020,900 |
| 16/09/2026 | $283.06 | $285.51 | $285.76 | $280.82 | 1,993,900 |
| 15/09/2026 | $284.21 | $281.50 | $284.81 | $281.42 | 1,024,700 |
| 14/09/2026 | $285.19 | $286.31 | $286.91 | $284.17 | 1,685,500 |
| 11/09/2026 | $285.20 | $284.99 | $286.60 | $284.78 | 1,017,600 |
| 10/09/2026 | $284.98 | $284.71 | $285.00 | $283.52 | 1,452,100 |
| 09/09/2026 | $285.59 | $285.40 | $286.55 | $284.98 | 1,526,600 |
| 08/09/2026 | $288.21 | $289.24 | $289.77 | $287.86 | 1,637,200 |
| 04/09/2026 | $291.48 | $292.31 | $292.33 | $290.66 | 792,200 |
| 03/09/2026 | $292.37 | $292.00 | $292.90 | $291.26 | 1,521,200 |
| 02/09/2026 | $287.89 | $284.78 | $287.90 | $284.09 | 4,417,800 |
| 01/09/2026 | $283.11 | $281.37 | $283.11 | $280.55 | 1,952,700 |
Graphs are not available, please refer to the detailed table