Find a quote
ROYAL BANK OF CANADA
224.57 Down -0.04 (-0.02 %)
Delayed : 2026/03/11 13:38:53
- Previous close $224.61
- Opening $224.61
- Today High $225.81
- Today Low $223.53
- Price Bid $224.50
- Price Ask $224.50
- 52 Weeks High $240.34
- 52 Weeks Low $151.25
- Size Bid 1
- Size Ask 2
- Volume 864,828
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:38 PM | $224.57 | Down $ -0.13 | $224.69 | $224.55 | 3,700 |
| 01:37 PM | $224.70 | Down $ -0.18 | $224.95 | $224.65 | 5,000 |
| 01:36 PM | $224.88 | Down $ -0.17 | $225.05 | $224.88 | 4,300 |
| 01:35 PM | $225.05 | Up $0.04 | $225.08 | $225.05 | 1,400 |
| 01:34 PM | $225.01 | Up $0.02 | $225.02 | $224.96 | 1,500 |
| 01:33 PM | $224.99 | Down $ -0.09 | $225.05 | $224.99 | 2,300 |
| 01:32 PM | $225.08 | Up $0.06 | $225.08 | $225.02 | 700 |
| 01:31 PM | $225.02 | Down $ -0.08 | $225.06 | $224.97 | 2,800 |
| 01:30 PM | $225.10 | Up $0.01 | $225.11 | $225.08 | 700 |
| 01:29 PM | $225.09 | Up $0.02 | $225.09 | $225.00 | 1,400 |
| 01:28 PM | $225.07 | Up $0.00 | $225.09 | $225.00 | 1,600 |
| 01:27 PM | $225.07 | Up $0.06 | $225.07 | $225.00 | 2,500 |
| 01:26 PM | $225.02 | Up $0.05 | $225.05 | $224.97 | 1,900 |
| 01:25 PM | $224.96 | Up $0.05 | $224.96 | $224.91 | 1,300 |
| 01:24 PM | $224.91 | Up $0.05 | $224.92 | $224.87 | 2,500 |
| 01:23 PM | $224.86 | Up $0.09 | $224.86 | $224.76 | 1,800 |
| 01:22 PM | $224.78 | Up $0.02 | $224.80 | $224.75 | 1,700 |
| 01:21 PM | $224.76 | Up $0.06 | $224.80 | $224.67 | 2,100 |
| 01:20 PM | $224.70 | Up $0.10 | $224.70 | $224.66 | 400 |
| 01:19 PM | $224.60 | Up $0.07 | $224.60 | $224.58 | 600 |
| 01:18 PM | $224.53 | Down $ -0.06 | $224.60 | $224.53 | 600 |
| 01:17 PM | $224.59 | Down $ -0.04 | $224.62 | $224.59 | 600 |
| 01:16 PM | $224.63 | Down $ -0.06 | $224.70 | $224.63 | 1,600 |
| 01:15 PM | $224.69 | Up $0.00 | $224.73 | $224.68 | 1,000 |
| 01:14 PM | $224.69 | Down $ -0.11 | $224.78 | $224.67 | 4,200 |
| 01:13 PM | $224.80 | Up $0.10 | $224.81 | $224.74 | 1,800 |
| 01:12 PM | $224.70 | Up $0.03 | $224.70 | $224.65 | 1,100 |
| 01:11 PM | $224.67 | Up $0.00 | $224.71 | $224.67 | 600 |
| 01:10 PM | $224.67 | Down $ -0.09 | $224.76 | $224.67 | 1,600 |
| 01:09 PM | $224.76 | Down $ -0.03 | $224.79 | $224.76 | 400 |
| 01:08 PM | $224.79 | Down $ -0.12 | $224.89 | $224.79 | 2,400 |
| 01:07 PM | $224.91 | Up $0.01 | $224.92 | $224.86 | 2,200 |
| 01:06 PM | $224.90 | Up $0.04 | $224.90 | $224.88 | 900 |
| 01:05 PM | $224.86 | Up $0.07 | $224.86 | $224.79 | 1,100 |
| 01:04 PM | $224.79 | Down $ -0.13 | $224.92 | $224.79 | 3,100 |
| 01:03 PM | $224.92 | Up $0.08 | $224.92 | $224.85 | 1,100 |
| 01:02 PM | $224.84 | Up $0.00 | $224.86 | $224.79 | 1,900 |
| 01:01 PM | $224.84 | Down $ -0.02 | $224.86 | $224.83 | 1,700 |
| 01:00 PM | $224.86 | Down $ -0.07 | $224.95 | $224.86 | 2,600 |
| 12:59 PM | $224.93 | Up $0.05 | $224.93 | $224.88 | 1,400 |
| 12:58 PM | $224.88 | Up $0.11 | $224.88 | $224.78 | 1,400 |
| 12:57 PM | $224.77 | Up $0.02 | $224.77 | $224.73 | 600 |
| 12:56 PM | $224.75 | Down $ -0.10 | $224.85 | $224.74 | 3,200 |
| 12:55 PM | $224.85 | Down $ -0.09 | $224.92 | $224.85 | 1,800 |
| 12:54 PM | $224.94 | Up $0.00 | $224.94 | $224.85 | 2,200 |
| 12:53 PM | $224.94 | Up $0.13 | $224.95 | $224.86 | 2,000 |
| 12:52 PM | $224.81 | Up $0.07 | $224.84 | $224.77 | 1,400 |
| 12:51 PM | $224.74 | Up $0.01 | $224.79 | $224.74 | 600 |
| 12:50 PM | $224.73 | Up $0.08 | $224.77 | $224.70 | 2,900 |
| 12:49 PM | $224.65 | Up $0.02 | $224.65 | $224.60 | 900 |
| 12:48 PM | $224.63 | Down $ -0.01 | $224.70 | $224.63 | 4,400 |
| 12:47 PM | $224.64 | Down $ -0.05 | $224.69 | $224.64 | 500 |
| 12:46 PM | $224.69 | Up $0.19 | $224.69 | $224.49 | 2,200 |
| 12:45 PM | $224.50 | Up $0.04 | $224.61 | $224.50 | 2,400 |
| 12:44 PM | $224.46 | Up $0.00 | $224.50 | $224.46 | 200 |
| 12:43 PM | $224.46 | Down $ -0.06 | $224.51 | $224.46 | 2,600 |
| 12:42 PM | $224.52 | Down $ -0.02 | $224.57 | $224.52 | 1,200 |
| 12:41 PM | $224.54 | Up $0.02 | $224.55 | $224.48 | 1,500 |
| 12:40 PM | $224.52 | Up $0.34 | $224.52 | $224.25 | 3,300 |
| 12:39 PM | $224.18 | Up $0.01 | $224.20 | $224.06 | 1,400 |
| 12:38 PM | $224.17 | Down $ -0.19 | $224.35 | $224.17 | 3,800 |
| 12:37 PM | $224.36 | Up $0.05 | $224.36 | $224.35 | 300 |
| 12:36 PM | $224.31 | Down $ -0.02 | $224.34 | $224.31 | 800 |
| 12:35 PM | $224.33 | Up $0.03 | $224.34 | $224.23 | 1,400 |
| 12:34 PM | $224.30 | Up $0.21 | $224.30 | $224.12 | 1,900 |
| 12:33 PM | $224.09 | Up $0.06 | $224.10 | $224.05 | 1,100 |
| 12:32 PM | $224.03 | Up $0.00 | $224.06 | $223.98 | 5,700 |
| 12:31 PM | $224.03 | Up $0.06 | $224.03 | $224.00 | 200 |
| 12:30 PM | $223.97 | Up $0.18 | $223.97 | $223.82 | 1,200 |
| 12:29 PM | $223.79 | Up $0.10 | $223.82 | $223.64 | 2,200 |
| 12:28 PM | $223.69 | Down $ -0.11 | $223.77 | $223.64 | 2,300 |
| 12:27 PM | $223.80 | Up $0.07 | $223.80 | $223.74 | 400 |
| 12:26 PM | $223.73 | Up $0.11 | $223.73 | $223.61 | 1,000 |
| 12:25 PM | $223.62 | Down $ -0.03 | $223.71 | $223.62 | 4,100 |
| 12:24 PM | $223.65 | Down $ -0.02 | $223.66 | $223.62 | 800 |
| 12:23 PM | $223.67 | Up $0.02 | $223.69 | $223.63 | 1,200 |
| 12:22 PM | $223.65 | Up $0.04 | $223.65 | $223.57 | 1,100 |
| 12:21 PM | $223.61 | Up $0.04 | $223.62 | $223.53 | 2,500 |
| 12:20 PM | $223.57 | Down $ -0.15 | $223.69 | $223.56 | 5,100 |
| 12:19 PM | $223.72 | Down $ -0.21 | $223.93 | $223.72 | 9,500 |
| 12:18 PM | $223.93 | Down $ -0.06 | $224.04 | $223.93 | 2,000 |
| 12:17 PM | $223.99 | Down $ -0.09 | $224.05 | $223.95 | 2,000 |
| 12:16 PM | $224.08 | Up $0.01 | $224.08 | $223.99 | 2,400 |
| 12:15 PM | $224.07 | Down $ -0.08 | $224.13 | $224.07 | 2,500 |
| 12:14 PM | $224.15 | Up $0.14 | $224.15 | $224.06 | 2,000 |
| 12:13 PM | $224.01 | Up $0.09 | $224.01 | $223.94 | 1,500 |
| 12:12 PM | $223.92 | Up $0.03 | $223.93 | $223.81 | 2,800 |
| 12:11 PM | $223.89 | Down $ -0.11 | $224.02 | $223.89 | 1,800 |
| 12:10 PM | $224.00 | Up $0.14 | $224.00 | $223.93 | 2,100 |
| 12:09 PM | $223.86 | Down $ -0.07 | $223.89 | $223.84 | 1,500 |
| 12:08 PM | $223.93 | Down $ -0.08 | $224.01 | $223.93 | 1,800 |
| 12:07 PM | $224.01 | Down $ -0.06 | $224.07 | $224.01 | 1,800 |
| 12:06 PM | $224.07 | Down $ -0.09 | $224.13 | $224.04 | 1,900 |
| 12:05 PM | $224.16 | Up $0.14 | $224.16 | $224.03 | 1,000 |
| 12:04 PM | $224.02 | Down $ -0.04 | $224.08 | $224.02 | 2,300 |
| 12:03 PM | $224.06 | Down $ -0.06 | $224.14 | $224.06 | 3,100 |
| 12:02 PM | $224.12 | Up $0.08 | $224.12 | $224.03 | 900 |
| 12:01 PM | $224.04 | Up $0.06 | $224.08 | $224.03 | 1,400 |
| 12:00 PM | $223.98 | Down $ -0.16 | $224.10 | $223.92 | 5,800 |
| 11:59 AM | $224.14 | Up $0.07 | $224.15 | $224.14 | 300 |
| 11:58 AM | $224.07 | Down $ -0.06 | $224.15 | $224.03 | 2,200 |
| 11:57 AM | $224.13 | Down $ -0.17 | $224.29 | $224.13 | 1,900 |
| 11:56 AM | $224.30 | Down $ -0.15 | $224.40 | $224.30 | 2,400 |
| 11:55 AM | $224.45 | Up $0.07 | $224.45 | $224.31 | 1,200 |
| 11:54 AM | $224.38 | Up $0.10 | $224.38 | $224.26 | 1,400 |
| 11:53 AM | $224.28 | Down $ -0.09 | $224.34 | $224.28 | 2,300 |
| 11:52 AM | $224.37 | Up $0.06 | $224.39 | $224.35 | 1,900 |
| 11:51 AM | $224.31 | Up $0.04 | $224.33 | $224.26 | 1,800 |
| 11:50 AM | $224.27 | Up $0.08 | $224.27 | $224.12 | 2,300 |
| 11:49 AM | $224.19 | Up $0.01 | $224.19 | $224.08 | 2,400 |
| 11:48 AM | $224.18 | Down $ -0.01 | $224.20 | $224.17 | 1,100 |
| 11:47 AM | $224.19 | Down $ -0.14 | $224.26 | $224.13 | 4,300 |
| 11:46 AM | $224.33 | Down $ -0.03 | $224.37 | $224.26 | 5,300 |
| 11:45 AM | $224.36 | Down $ -0.08 | $224.40 | $224.30 | 1,600 |
| 11:44 AM | $224.44 | Up $0.00 | $224.50 | $224.43 | 2,200 |
| 11:43 AM | $224.44 | Down $ -0.13 | $224.56 | $224.44 | 1,500 |
| 11:42 AM | $224.57 | Down $ -0.13 | $224.64 | $224.57 | 3,200 |
| 11:41 AM | $224.70 | Up $0.02 | $224.75 | $224.61 | 1,500 |
| 11:40 AM | $224.68 | Down $ -0.16 | $224.82 | $224.68 | 1,500 |
| 11:39 AM | $224.84 | Down $ -0.10 | $224.93 | $224.84 | 3,100 |
| 11:38 AM | $224.94 | Down $ -0.03 | $224.94 | $224.90 | 1,400 |
| 11:37 AM | $224.97 | Down $ -0.01 | $225.00 | $224.93 | 1,500 |
| 11:36 AM | $224.98 | Up $0.05 | $225.00 | $224.97 | 1,100 |
| 11:35 AM | $224.93 | Up $0.08 | $224.96 | $224.85 | 1,800 |
| 11:34 AM | $224.85 | Down $ -0.04 | $224.92 | $224.85 | 4,400 |
| 11:33 AM | $224.89 | Up $0.07 | $224.89 | $224.85 | 700 |
| 11:32 AM | $224.82 | Up $0.12 | $224.82 | $224.69 | 900 |
| 11:31 AM | $224.70 | Down $ -0.10 | $224.84 | $224.70 | 2,100 |
| 11:30 AM | $224.80 | Up $0.03 | $224.84 | $224.73 | 1,200 |
| 11:29 AM | $224.77 | Down $ -0.14 | $224.91 | $224.77 | 2,700 |
| 11:28 AM | $224.91 | Down $ -0.06 | $225.10 | $224.91 | 2,100 |
| 11:27 AM | $224.97 | Up $0.03 | $225.01 | $224.88 | 1,700 |
| 11:26 AM | $224.94 | Down $ -0.05 | $224.99 | $224.90 | 3,400 |
| 11:25 AM | $224.99 | Up $0.07 | $225.07 | $224.92 | 4,600 |
| 11:24 AM | $224.92 | Up $0.10 | $224.95 | $224.78 | 4,700 |
| 11:23 AM | $224.82 | Up $0.14 | $224.84 | $224.70 | 3,900 |
| 11:22 AM | $224.68 | Down $ -0.04 | $224.78 | $224.68 | 4,000 |
| 11:21 AM | $224.72 | Up $0.02 | $224.72 | $224.65 | 800 |
| 11:20 AM | $224.70 | Up $0.11 | $224.77 | $224.63 | 2,400 |
| 11:19 AM | $224.59 | Down $ -0.15 | $224.76 | $224.58 | 2,500 |
| 11:18 AM | $224.74 | Up $0.18 | $224.76 | $224.56 | 2,200 |
| 11:17 AM | $224.56 | Down $ -0.01 | $224.61 | $224.56 | 4,200 |
| 11:16 AM | $224.57 | Up $0.04 | $224.59 | $224.53 | 900 |
| 11:15 AM | $224.53 | Down $ -0.05 | $224.55 | $224.43 | 1,500 |
| 11:14 AM | $224.58 | Down $ -0.09 | $224.64 | $224.55 | 2,800 |
| 11:13 AM | $224.67 | Up $0.05 | $224.67 | $224.62 | 2,500 |
| 11:12 AM | $224.62 | Down $ -0.34 | $224.94 | $224.62 | 3,700 |
| 11:11 AM | $224.96 | Down $ -0.08 | $225.04 | $224.95 | 3,500 |
| 11:10 AM | $225.04 | Down $ -0.06 | $225.18 | $225.02 | 4,200 |
| 11:09 AM | $225.10 | Up $0.07 | $225.10 | $224.96 | 3,400 |
| 11:08 AM | $225.03 | Up $0.10 | $225.05 | $224.98 | 700 |
| 11:07 AM | $224.93 | Up $0.00 | $224.96 | $224.92 | 1,300 |
| 11:06 AM | $224.93 | Down $ -0.07 | $225.02 | $224.89 | 6,200 |
| 11:05 AM | $225.00 | Up $0.02 | $225.00 | $224.90 | 2,200 |
| 11:04 AM | $224.98 | Down $ -0.04 | $224.98 | $224.94 | 1,800 |
| 11:03 AM | $225.02 | Down $ -0.01 | $225.05 | $224.95 | 5,600 |
| 11:02 AM | $225.03 | Down $ -0.20 | $225.19 | $225.00 | 13,900 |
| 11:01 AM | $225.23 | Down $ -0.18 | $225.40 | $225.16 | 3,400 |
| 11:00 AM | $225.41 | Up $0.19 | $225.41 | $225.22 | 6,200 |
| 10:59 AM | $225.22 | Down $ -0.05 | $225.29 | $225.22 | 800 |
| 10:58 AM | $225.27 | Up $0.05 | $225.35 | $225.17 | 2,500 |
| 10:57 AM | $225.22 | Up $0.13 | $225.22 | $225.14 | 900 |
| 10:56 AM | $225.09 | Up $0.02 | $225.10 | $225.07 | 1,000 |
| 10:55 AM | $225.07 | Up $0.00 | $225.12 | $225.07 | 800 |
| 10:54 AM | $225.07 | Down $ -0.12 | $225.08 | $225.04 | 1,200 |
| 10:53 AM | $225.19 | Up $0.05 | $225.19 | $225.06 | 1,900 |
| 10:52 AM | $225.14 | Down $ -0.06 | $225.25 | $225.14 | 1,300 |
| 10:51 AM | $225.20 | Up $0.01 | $225.25 | $225.17 | 3,200 |
| 10:50 AM | $225.19 | Down $ -0.07 | $225.23 | $225.14 | 2,700 |
| 10:49 AM | $225.26 | Up $0.22 | $225.26 | $225.03 | 3,300 |
| 10:48 AM | $225.04 | Down $ -0.03 | $225.13 | $224.96 | 4,100 |
| 10:47 AM | $225.07 | Up $0.00 | $225.12 | $225.00 | 3,900 |
| 10:46 AM | $225.07 | Down $ -0.11 | $225.14 | $225.07 | 2,300 |
| 10:45 AM | $225.18 | Up $0.17 | $225.18 | $224.99 | 1,600 |
| 10:44 AM | $225.01 | Up $0.05 | $225.07 | $224.97 | 2,700 |
| 10:43 AM | $224.96 | Up $0.13 | $225.05 | $224.85 | 4,000 |
| 10:42 AM | $224.83 | Up $0.15 | $224.89 | $224.73 | 3,900 |
| 10:41 AM | $224.68 | Down $ -0.09 | $224.73 | $224.59 | 3,200 |
| 10:40 AM | $224.77 | Up $0.15 | $224.77 | $224.63 | 1,000 |
| 10:39 AM | $224.62 | Down $ -0.11 | $224.71 | $224.55 | 2,000 |
| 10:38 AM | $224.73 | Down $ -0.09 | $224.92 | $224.68 | 6,700 |
| 10:37 AM | $224.82 | Up $0.09 | $224.82 | $224.67 | 5,400 |
| 10:36 AM | $224.73 | Up $0.25 | $224.73 | $224.50 | 5,500 |
| 10:35 AM | $224.48 | Up $0.19 | $224.50 | $224.32 | 4,300 |
| 10:34 AM | $224.29 | Up $0.04 | $224.31 | $224.21 | 1,900 |
| 10:33 AM | $224.25 | Down $ -0.21 | $224.43 | $224.25 | 3,200 |
| 10:32 AM | $224.46 | Up $0.13 | $224.46 | $224.30 | 2,200 |
| 10:31 AM | $224.34 | Up $0.03 | $224.42 | $224.30 | 3,800 |
| 10:30 AM | $224.30 | Up $0.07 | $224.34 | $224.17 | 3,900 |
| 10:29 AM | $224.23 | Down $ -0.03 | $224.32 | $224.18 | 4,500 |
| 10:28 AM | $224.26 | Up $0.02 | $224.26 | $224.17 | 7,000 |
| 10:27 AM | $224.24 | Down $ -0.09 | $224.33 | $224.19 | 10,500 |
| 10:26 AM | $224.33 | Up $0.06 | $224.33 | $224.17 | 20,400 |
| 10:25 AM | $224.27 | Down $ -0.03 | $224.32 | $224.21 | 6,800 |
| 10:24 AM | $224.30 | Down $ -0.03 | $224.40 | $224.29 | 4,100 |
| 10:23 AM | $224.33 | Down $ -0.08 | $224.52 | $224.27 | 8,000 |
| 10:22 AM | $224.41 | Down $ -0.18 | $224.61 | $224.30 | 6,400 |
| 10:21 AM | $224.59 | Down $ -0.12 | $224.69 | $224.58 | 7,300 |
| 10:20 AM | $224.71 | Down $ -0.19 | $224.89 | $224.71 | 4,200 |
| 10:19 AM | $224.90 | Down $ -0.06 | $224.93 | $224.85 | 2,000 |
| 10:18 AM | $224.96 | Up $0.20 | $224.96 | $224.73 | 4,200 |
| 10:17 AM | $224.76 | Up $0.19 | $224.76 | $224.59 | 2,600 |
| 10:16 AM | $224.57 | Down $ -0.13 | $224.73 | $224.47 | 10,800 |
| 10:15 AM | $224.70 | Up $0.07 | $224.70 | $224.58 | 2,600 |
| 10:14 AM | $224.63 | Down $ -0.02 | $224.78 | $224.61 | 5,700 |
| 10:13 AM | $224.65 | Down $ -0.04 | $224.70 | $224.60 | 1,100 |
| 10:12 AM | $224.69 | Down $ -0.19 | $224.87 | $224.62 | 3,500 |
| 10:11 AM | $224.88 | Down $ -0.03 | $224.92 | $224.79 | 3,700 |
| 10:10 AM | $224.91 | Down $ -0.04 | $225.03 | $224.86 | 4,000 |
| 10:09 AM | $224.95 | Down $ -0.01 | $225.00 | $224.87 | 3,000 |
| 10:08 AM | $224.96 | Up $0.26 | $225.00 | $224.57 | 5,200 |
| 10:07 AM | $224.70 | Up $0.02 | $224.87 | $224.69 | 5,700 |
| 10:06 AM | $224.68 | Down $ -0.05 | $224.99 | $224.68 | 9,700 |
| 10:05 AM | $224.73 | Up $0.14 | $224.79 | $224.61 | 4,400 |
| 10:04 AM | $224.59 | Down $ -0.12 | $224.83 | $224.59 | 4,900 |
| 10:03 AM | $224.71 | Down $ -0.34 | $225.00 | $224.67 | 4,000 |
| 10:02 AM | $225.05 | Down $ -0.09 | $225.17 | $224.99 | 5,600 |
| 10:01 AM | $225.14 | Down $ -0.18 | $225.50 | $225.14 | 5,300 |
| 10:00 AM | $225.32 | Up $0.63 | $225.36 | $224.61 | 10,100 |
| 09:59 AM | $224.69 | Up $0.06 | $224.72 | $224.56 | 7,900 |
| 09:58 AM | $224.63 | Up $0.29 | $224.65 | $224.38 | 7,600 |
| 09:57 AM | $224.34 | Up $0.10 | $224.37 | $224.17 | 5,600 |
| 09:56 AM | $224.24 | Down $ -0.16 | $224.36 | $224.21 | 7,700 |
| 09:55 AM | $224.40 | Down $ -0.11 | $224.50 | $224.32 | 4,600 |
| 09:54 AM | $224.51 | Down $ -0.18 | $224.69 | $224.44 | 8,500 |
| 09:53 AM | $224.69 | Down $ -0.10 | $224.90 | $224.69 | 5,900 |
| 09:52 AM | $224.79 | Up $0.26 | $224.86 | $224.58 | 7,800 |
| 09:51 AM | $224.53 | Up $0.11 | $224.53 | $224.33 | 6,000 |
| 09:50 AM | $224.42 | Down $ -0.08 | $224.53 | $224.30 | 11,300 |
| 09:49 AM | $224.50 | Down $ -0.01 | $224.64 | $224.41 | 6,800 |
| 09:48 AM | $224.51 | Up $0.10 | $224.59 | $224.38 | 8,900 |
| 09:47 AM | $224.41 | Down $ -0.19 | $224.60 | $224.41 | 5,200 |
| 09:46 AM | $224.60 | Down $ -0.28 | $224.81 | $224.44 | 7,600 |
| 09:45 AM | $224.88 | Down $ -0.10 | $225.12 | $224.78 | 9,800 |
| 09:44 AM | $224.98 | Down $ -0.09 | $225.08 | $224.90 | 13,200 |
| 09:43 AM | $225.07 | Down $ -0.20 | $225.35 | $225.07 | 2,300 |
| 09:42 AM | $225.27 | Down $ -0.23 | $225.42 | $225.27 | 1,900 |
| 09:41 AM | $225.50 | Down $ -0.31 | $225.70 | $225.44 | 2,600 |
| 09:40 AM | $225.81 | Up $0.27 | $225.81 | $225.58 | 5,600 |
| 09:39 AM | $225.54 | Up $0.23 | $225.60 | $225.44 | 1,400 |
| 09:38 AM | $225.31 | Down $ -0.18 | $225.43 | $225.31 | 1,000 |
| 09:37 AM | $225.49 | Up $0.26 | $225.64 | $225.34 | 9,900 |
| 09:36 AM | $225.23 | Up $0.02 | $225.32 | $225.10 | 3,800 |
| 09:35 AM | $225.21 | Up $0.06 | $225.39 | $225.07 | 3,700 |
| 09:34 AM | $225.15 | Down $ -0.28 | $225.32 | $225.15 | 2,300 |
| 09:33 AM | $225.43 | Up $0.27 | $225.50 | $225.16 | 5,800 |
| 09:32 AM | $225.16 | Up $0.55 | $225.16 | $224.82 | 1,200 |
| 09:31 AM | $224.61 | Down $ -0.13 | $224.90 | $224.61 | 7,000 |
| 09:30 AM | $224.74 | Up $0.13 | $225.01 | $224.50 | 16,400 |
| Previous close | $224.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/03/2026 | $224.61 | $225.43 | $226.89 | $224.54 | 1,397,100 |
| 09/03/2026 | $221.95 | $220.70 | $223.03 | $220.34 | 1,947,900 |
| 06/03/2026 | $222.48 | $222.10 | $222.48 | $220.85 | 2,307,500 |
| 05/03/2026 | $224.79 | $225.50 | $225.58 | $223.46 | 2,328,200 |
| 04/03/2026 | $226.41 | $228.27 | $228.52 | $226.00 | 1,960,400 |
| 03/03/2026 | $226.77 | $225.20 | $228.29 | $224.73 | 1,700,700 |
| 02/03/2026 | $230.74 | $227.56 | $230.87 | $227.44 | 2,157,300 |
| 27/02/2026 | $228.07 | $227.05 | $229.04 | $226.55 | 4,526,200 |
| 26/02/2026 | $232.14 | $231.45 | $234.65 | $231.14 | 2,316,000 |
| 25/02/2026 | $237.21 | $236.71 | $239.27 | $236.46 | 2,902,600 |
| 24/02/2026 | $234.05 | $232.61 | $234.05 | $231.99 | 2,266,100 |
| 23/02/2026 | $234.00 | $232.75 | $235.19 | $232.06 | 4,979,200 |
| 20/02/2026 | $236.00 | $234.90 | $236.09 | $234.25 | 2,333,600 |
| 19/02/2026 | $233.96 | $232.74 | $233.96 | $232.04 | 2,081,300 |
| 18/02/2026 | $233.98 | $232.83 | $234.04 | $232.71 | 2,968,700 |
| 17/02/2026 | $230.99 | $230.83 | $231.67 | $230.20 | 4,192,400 |
| 13/02/2026 | $230.98 | $229.87 | $231.04 | $229.60 | 1,807,900 |
| 12/02/2026 | $230.49 | $233.79 | $233.88 | $230.00 | 5,860,900 |
| 11/02/2026 | $234.71 | $236.29 | $236.99 | $234.39 | 2,001,000 |
| 10/02/2026 | $237.82 | $237.84 | $238.43 | $236.54 | 3,162,200 |
| 09/02/2026 | $236.29 | $234.10 | $236.30 | $233.58 | 4,184,500 |
| 06/02/2026 | $232.72 | $232.65 | $233.00 | $231.55 | 2,237,000 |
| 05/02/2026 | $231.13 | $230.89 | $232.42 | $230.43 | 2,688,100 |
| 04/02/2026 | $232.37 | $233.74 | $233.80 | $231.97 | 1,524,700 |
| 03/02/2026 | $232.75 | $232.33 | $232.75 | $230.90 | 2,247,900 |
| 02/02/2026 | $230.51 | $229.92 | $231.04 | $229.46 | 2,465,300 |
| 30/01/2026 | $226.72 | $227.03 | $227.27 | $225.09 | 2,314,200 |
| 29/01/2026 | $227.52 | $226.45 | $227.97 | $226.00 | 4,290,400 |
| 28/01/2026 | $225.93 | $225.49 | $226.12 | $224.17 | 3,523,600 |
| 27/01/2026 | $229.19 | $229.73 | $230.11 | $228.78 | 2,126,200 |
Graphs are not available, please refer to the detailed table