Find a quote
ROYAL BANK OF CANADA
226.77 Down -3.97 (-1.75 %)
Delayed : 2026/03/03 17:40:00
- Previous close $230.74
- Opening $225.91
- Today High $228.29
- Today Low $224.68
- Price Bid $226.60
- Price Ask $226.60
- 52 Weeks High $240.34
- 52 Weeks Low $151.25
- Size Bid 2
- Size Ask 10
- Volume 2,575,548
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $226.77 | Up $0.05 | $226.77 | $226.77 | 625,200 |
| 03:59 PM | $226.72 | Up $0.02 | $226.93 | $226.67 | 20,300 |
| 03:58 PM | $226.70 | Down $ -0.05 | $226.75 | $226.65 | 18,700 |
| 03:57 PM | $226.75 | Down $ -0.03 | $226.81 | $226.70 | 13,300 |
| 03:56 PM | $226.77 | Down $ -0.17 | $226.92 | $226.72 | 18,500 |
| 03:55 PM | $226.94 | Down $ -0.22 | $227.37 | $226.94 | 19,900 |
| 03:54 PM | $227.16 | Up $0.12 | $227.24 | $227.04 | 6,500 |
| 03:53 PM | $227.04 | Up $0.10 | $227.08 | $226.95 | 6,200 |
| 03:52 PM | $226.94 | Down $ -0.02 | $227.02 | $226.91 | 6,900 |
| 03:51 PM | $226.96 | Down $ -0.09 | $227.05 | $226.93 | 7,400 |
| 03:50 PM | $227.05 | Down $ -0.20 | $227.34 | $227.05 | 17,300 |
| 03:49 PM | $227.25 | Up $0.03 | $227.25 | $227.17 | 4,200 |
| 03:48 PM | $227.22 | Down $ -0.03 | $227.26 | $227.16 | 8,600 |
| 03:47 PM | $227.25 | Down $ -0.04 | $227.30 | $227.21 | 4,500 |
| 03:46 PM | $227.29 | Down $ -0.06 | $227.38 | $227.29 | 3,500 |
| 03:45 PM | $227.35 | Up $0.03 | $227.38 | $227.31 | 4,900 |
| 03:44 PM | $227.32 | Up $0.01 | $227.34 | $227.26 | 3,700 |
| 03:43 PM | $227.31 | Up $0.05 | $227.31 | $227.23 | 3,900 |
| 03:42 PM | $227.26 | Up $0.08 | $227.28 | $227.18 | 3,600 |
| 03:41 PM | $227.18 | Down $ -0.17 | $227.33 | $227.16 | 4,100 |
| 03:40 PM | $227.35 | Up $0.05 | $227.37 | $227.30 | 2,800 |
| 03:39 PM | $227.30 | Up $0.02 | $227.30 | $227.22 | 3,500 |
| 03:38 PM | $227.28 | Up $0.00 | $227.28 | $227.25 | 1,100 |
| 03:37 PM | $227.28 | Down $ -0.10 | $227.39 | $227.28 | 2,600 |
| 03:36 PM | $227.38 | Down $ -0.17 | $227.56 | $227.35 | 4,500 |
| 03:35 PM | $227.55 | Up $0.19 | $227.55 | $227.39 | 5,300 |
| 03:34 PM | $227.36 | Up $0.15 | $227.37 | $227.23 | 3,400 |
| 03:33 PM | $227.22 | Down $ -0.09 | $227.30 | $227.16 | 3,200 |
| 03:32 PM | $227.30 | Up $0.04 | $227.30 | $227.20 | 3,000 |
| 03:31 PM | $227.26 | Up $0.18 | $227.28 | $227.11 | 3,900 |
| 03:30 PM | $227.08 | Down $ -0.24 | $227.35 | $227.04 | 5,500 |
| 03:29 PM | $227.32 | Up $0.05 | $227.37 | $227.28 | 3,700 |
| 03:28 PM | $227.27 | Down $ -0.02 | $227.36 | $227.27 | 2,500 |
| 03:27 PM | $227.29 | Up $0.13 | $227.34 | $227.24 | 2,700 |
| 03:26 PM | $227.16 | Down $ -0.02 | $227.24 | $227.16 | 1,900 |
| 03:25 PM | $227.18 | Down $ -0.04 | $227.22 | $227.15 | 3,200 |
| 03:24 PM | $227.22 | Down $ -0.01 | $227.24 | $227.13 | 1,900 |
| 03:23 PM | $227.23 | Up $0.05 | $227.23 | $227.15 | 1,200 |
| 03:22 PM | $227.18 | Down $ -0.09 | $227.31 | $227.16 | 5,800 |
| 03:21 PM | $227.27 | Down $ -0.01 | $227.32 | $227.21 | 6,100 |
| 03:20 PM | $227.28 | Up $0.15 | $227.28 | $227.13 | 2,300 |
| 03:19 PM | $227.13 | Down $ -0.01 | $227.16 | $227.13 | 1,300 |
| 03:18 PM | $227.14 | Up $0.11 | $227.15 | $227.01 | 1,900 |
| 03:17 PM | $227.03 | Down $ -0.10 | $227.18 | $227.03 | 4,100 |
| 03:16 PM | $227.13 | Down $ -0.08 | $227.29 | $227.05 | 4,400 |
| 03:15 PM | $227.21 | Up $0.15 | $227.22 | $227.05 | 3,600 |
| 03:14 PM | $227.06 | Up $0.03 | $227.14 | $227.00 | 5,100 |
| 03:13 PM | $227.03 | Down $ -0.30 | $227.38 | $227.03 | 8,300 |
| 03:12 PM | $227.33 | Down $ -0.12 | $227.48 | $227.33 | 2,700 |
| 03:11 PM | $227.45 | Down $ -0.02 | $227.50 | $227.45 | 5,800 |
| 03:10 PM | $227.47 | Up $0.11 | $227.47 | $227.37 | 1,700 |
| 03:09 PM | $227.36 | Down $ -0.09 | $227.50 | $227.36 | 10,100 |
| 03:08 PM | $227.45 | Down $ -0.02 | $227.51 | $227.42 | 2,700 |
| 03:07 PM | $227.47 | Up $0.10 | $227.47 | $227.37 | 2,000 |
| 03:06 PM | $227.37 | Down $ -0.02 | $227.40 | $227.32 | 3,400 |
| 03:05 PM | $227.39 | Down $ -0.11 | $227.50 | $227.39 | 1,700 |
| 03:04 PM | $227.50 | Down $ -0.02 | $227.55 | $227.45 | 2,500 |
| 03:03 PM | $227.52 | Up $0.12 | $227.54 | $227.44 | 1,700 |
| 03:02 PM | $227.40 | Down $ -0.19 | $227.60 | $227.40 | 3,100 |
| 03:01 PM | $227.59 | Up $0.15 | $227.59 | $227.47 | 1,300 |
| 03:00 PM | $227.44 | Down $ -0.05 | $227.49 | $227.44 | 4,000 |
| 02:59 PM | $227.49 | Down $ -0.01 | $227.56 | $227.46 | 3,100 |
| 02:58 PM | $227.50 | Up $0.23 | $227.52 | $227.27 | 3,200 |
| 02:57 PM | $227.27 | Up $0.05 | $227.33 | $227.21 | 1,400 |
| 02:56 PM | $227.22 | Down $ -0.08 | $227.25 | $227.22 | 700 |
| 02:55 PM | $227.30 | Down $ -0.12 | $227.41 | $227.24 | 3,600 |
| 02:54 PM | $227.42 | Up $0.05 | $227.42 | $227.35 | 1,500 |
| 02:53 PM | $227.37 | Down $ -0.15 | $227.50 | $227.37 | 2,600 |
| 02:52 PM | $227.52 | Down $ -0.08 | $227.58 | $227.49 | 2,600 |
| 02:51 PM | $227.60 | Down $ -0.02 | $227.66 | $227.60 | 3,100 |
| 02:50 PM | $227.62 | Down $ -0.08 | $227.67 | $227.40 | 5,700 |
| 02:49 PM | $227.70 | Up $0.17 | $227.70 | $227.56 | 2,300 |
| 02:48 PM | $227.53 | Down $ -0.08 | $227.63 | $227.53 | 3,200 |
| 02:47 PM | $227.61 | Down $ -0.13 | $227.70 | $227.61 | 2,800 |
| 02:46 PM | $227.74 | Down $ -0.06 | $227.83 | $227.74 | 1,500 |
| 02:45 PM | $227.80 | Up $0.10 | $227.86 | $227.73 | 4,400 |
| 02:44 PM | $227.70 | Up $0.11 | $227.73 | $227.60 | 1,800 |
| 02:43 PM | $227.59 | Down $ -0.02 | $227.62 | $227.50 | 2,400 |
| 02:42 PM | $227.61 | Up $0.00 | $227.62 | $227.57 | 1,900 |
| 02:41 PM | $227.61 | Up $0.03 | $227.67 | $227.53 | 1,900 |
| 02:40 PM | $227.58 | Up $0.21 | $227.59 | $227.38 | 6,000 |
| 02:39 PM | $227.37 | Up $0.03 | $227.44 | $227.34 | 4,700 |
| 02:38 PM | $227.34 | Up $0.02 | $227.46 | $227.24 | 5,100 |
| 02:37 PM | $227.32 | Up $0.28 | $227.38 | $227.09 | 9,700 |
| 02:36 PM | $227.04 | Up $0.05 | $227.04 | $226.97 | 1,900 |
| 02:35 PM | $226.99 | Down $ -0.07 | $227.07 | $226.98 | 3,500 |
| 02:34 PM | $227.06 | Down $ -0.10 | $227.13 | $227.05 | 1,900 |
| 02:33 PM | $227.16 | Down $ -0.13 | $227.29 | $227.16 | 2,200 |
| 02:32 PM | $227.29 | Up $0.05 | $227.29 | $227.22 | 1,800 |
| 02:31 PM | $227.24 | Down $ -0.04 | $227.25 | $227.10 | 3,800 |
| 02:30 PM | $227.28 | Up $0.11 | $227.28 | $227.19 | 2,500 |
| 02:29 PM | $227.17 | Down $ -0.04 | $227.24 | $227.14 | 2,500 |
| 02:28 PM | $227.21 | Up $0.04 | $227.27 | $227.21 | 2,200 |
| 02:27 PM | $227.17 | Up $0.01 | $227.20 | $227.13 | 1,700 |
| 02:26 PM | $227.16 | Down $ -0.07 | $227.22 | $227.16 | 1,400 |
| 02:25 PM | $227.23 | Down $ -0.01 | $227.23 | $227.17 | 1,900 |
| 02:24 PM | $227.24 | Down $ -0.08 | $227.33 | $227.20 | 2,100 |
| 02:23 PM | $227.32 | Down $ -0.12 | $227.41 | $227.32 | 3,800 |
| 02:22 PM | $227.44 | Up $0.04 | $227.44 | $227.37 | 3,000 |
| 02:21 PM | $227.40 | Up $0.03 | $227.40 | $227.37 | 1,800 |
| 02:20 PM | $227.37 | Up $0.12 | $227.37 | $227.27 | 2,200 |
| 02:19 PM | $227.25 | Up $0.05 | $227.29 | $227.20 | 7,500 |
| 02:18 PM | $227.20 | Up $0.13 | $227.25 | $227.09 | 2,200 |
| 02:17 PM | $227.07 | Down $ -0.17 | $227.25 | $227.02 | 6,900 |
| 02:16 PM | $227.24 | Down $ -0.11 | $227.37 | $227.24 | 5,000 |
| 02:15 PM | $227.35 | Up $0.01 | $227.36 | $227.28 | 3,000 |
| 02:14 PM | $227.34 | Down $ -0.10 | $227.41 | $227.34 | 2,200 |
| 02:13 PM | $227.44 | Up $0.08 | $227.44 | $227.32 | 1,800 |
| 02:12 PM | $227.36 | Down $ -0.07 | $227.43 | $227.30 | 5,000 |
| 02:11 PM | $227.43 | Up $0.08 | $227.43 | $227.25 | 3,600 |
| 02:10 PM | $227.35 | Down $ -0.08 | $227.42 | $227.27 | 3,700 |
| 02:09 PM | $227.43 | Down $ -0.12 | $227.53 | $227.41 | 3,600 |
| 02:08 PM | $227.55 | Down $ -0.09 | $227.62 | $227.55 | 3,100 |
| 02:07 PM | $227.64 | Down $ -0.38 | $228.00 | $227.60 | 8,300 |
| 02:06 PM | $228.02 | Up $0.02 | $228.02 | $227.94 | 5,700 |
| 02:05 PM | $228.00 | Down $ -0.06 | $228.09 | $227.98 | 3,800 |
| 02:04 PM | $228.06 | Down $ -0.10 | $228.17 | $228.06 | 2,600 |
| 02:03 PM | $228.16 | Up $0.11 | $228.23 | $228.08 | 2,700 |
| 02:02 PM | $228.05 | Up $0.01 | $228.09 | $227.99 | 5,500 |
| 02:01 PM | $228.04 | Up $0.06 | $228.04 | $227.99 | 700 |
| 02:00 PM | $227.98 | Down $ -0.04 | $228.08 | $227.97 | 2,500 |
| 01:59 PM | $228.02 | Down $ -0.13 | $228.17 | $228.02 | 3,200 |
| 01:58 PM | $228.15 | Up $0.15 | $228.19 | $227.97 | 3,900 |
| 01:57 PM | $228.00 | Down $ -0.02 | $228.02 | $227.98 | 1,500 |
| 01:56 PM | $228.02 | Up $0.01 | $228.04 | $228.00 | 1,600 |
| 01:55 PM | $228.01 | Down $ -0.09 | $228.02 | $227.92 | 4,400 |
| 01:54 PM | $228.10 | Up $0.02 | $228.11 | $228.07 | 1,400 |
| 01:53 PM | $228.08 | Up $0.00 | $228.15 | $228.08 | 1,600 |
| 01:52 PM | $228.08 | Down $ -0.20 | $228.25 | $228.04 | 3,000 |
| 01:51 PM | $228.28 | Up $0.08 | $228.29 | $228.18 | 3,600 |
| 01:50 PM | $228.20 | Up $0.07 | $228.20 | $228.11 | 1,100 |
| 01:49 PM | $228.13 | Down $ -0.01 | $228.15 | $228.11 | 1,500 |
| 01:48 PM | $228.14 | Down $ -0.02 | $228.15 | $228.14 | 500 |
| 01:47 PM | $228.16 | Up $0.08 | $228.16 | $228.10 | 2,100 |
| 01:46 PM | $228.08 | Up $0.02 | $228.13 | $228.08 | 2,700 |
| 01:45 PM | $228.06 | Down $ -0.06 | $228.14 | $228.06 | 1,500 |
| 01:44 PM | $228.12 | Down $ -0.05 | $228.18 | $228.03 | 2,600 |
| 01:43 PM | $228.17 | Up $0.11 | $228.17 | $227.96 | 4,600 |
| 01:42 PM | $228.06 | Up $0.04 | $228.06 | $228.03 | 1,700 |
| 01:41 PM | $228.02 | Up $0.05 | $228.16 | $227.96 | 3,600 |
| 01:40 PM | $227.97 | Down $ -0.09 | $228.04 | $227.97 | 1,100 |
| 01:39 PM | $228.06 | Up $0.00 | $228.06 | $228.00 | 2,600 |
| 01:38 PM | $228.06 | Up $0.10 | $228.08 | $227.91 | 4,000 |
| 01:37 PM | $227.96 | Up $0.12 | $227.96 | $227.83 | 1,600 |
| 01:36 PM | $227.84 | Down $ -0.01 | $227.88 | $227.81 | 1,600 |
| 01:35 PM | $227.85 | Down $ -0.10 | $227.96 | $227.80 | 4,000 |
| 01:34 PM | $227.95 | Down $ -0.15 | $228.08 | $227.94 | 3,900 |
| 01:33 PM | $228.10 | Up $0.11 | $228.15 | $228.00 | 3,100 |
| 01:32 PM | $227.99 | Up $0.01 | $227.99 | $227.92 | 4,100 |
| 01:31 PM | $227.98 | Up $0.06 | $227.98 | $227.90 | 4,100 |
| 01:30 PM | $227.92 | Up $0.02 | $227.92 | $227.84 | 700 |
| 01:29 PM | $227.90 | Up $0.01 | $227.91 | $227.82 | 3,800 |
| 01:28 PM | $227.89 | Up $0.05 | $227.93 | $227.85 | 2,200 |
| 01:27 PM | $227.84 | Up $0.08 | $227.84 | $227.73 | 4,500 |
| 01:26 PM | $227.76 | Up $0.09 | $227.78 | $227.70 | 1,700 |
| 01:25 PM | $227.67 | Up $0.02 | $227.70 | $227.58 | 2,900 |
| 01:24 PM | $227.65 | Down $ -0.02 | $227.66 | $227.61 | 1,600 |
| 01:23 PM | $227.67 | Down $ -0.09 | $227.74 | $227.60 | 4,600 |
| 01:22 PM | $227.76 | Up $0.04 | $227.77 | $227.69 | 2,000 |
| 01:21 PM | $227.72 | Up $0.22 | $227.72 | $227.51 | 2,500 |
| 01:20 PM | $227.50 | Up $0.11 | $227.50 | $227.40 | 1,500 |
| 01:19 PM | $227.39 | Down $ -0.02 | $227.44 | $227.38 | 1,300 |
| 01:18 PM | $227.41 | Down $ -0.09 | $227.46 | $227.38 | 1,700 |
| 01:17 PM | $227.49 | Up $0.03 | $227.50 | $227.43 | 1,300 |
| 01:16 PM | $227.46 | Up $0.01 | $227.56 | $227.41 | 2,500 |
| 01:15 PM | $227.45 | Up $0.15 | $227.52 | $227.32 | 2,400 |
| 01:14 PM | $227.30 | Up $0.04 | $227.30 | $227.20 | 2,100 |
| 01:13 PM | $227.26 | Down $ -0.07 | $227.32 | $227.26 | 1,200 |
| 01:12 PM | $227.33 | Down $ -0.15 | $227.55 | $227.33 | 2,500 |
| 01:11 PM | $227.48 | Down $ -0.02 | $227.58 | $227.48 | 1,400 |
| 01:10 PM | $227.50 | Down $ -0.15 | $227.61 | $227.50 | 2,300 |
| 01:09 PM | $227.65 | Down $ -0.07 | $227.72 | $227.58 | 3,100 |
| 01:08 PM | $227.72 | Up $0.03 | $227.75 | $227.70 | 2,100 |
| 01:07 PM | $227.69 | Down $ -0.08 | $227.74 | $227.69 | 3,100 |
| 01:06 PM | $227.77 | Up $0.23 | $227.78 | $227.55 | 4,900 |
| 01:05 PM | $227.54 | Down $ -0.01 | $227.58 | $227.50 | 2,100 |
| 01:04 PM | $227.55 | Up $0.04 | $227.55 | $227.44 | 1,300 |
| 01:03 PM | $227.51 | Up $0.04 | $227.53 | $227.44 | 2,000 |
| 01:02 PM | $227.47 | Up $0.01 | $227.48 | $227.44 | 2,000 |
| 01:01 PM | $227.46 | Down $ -0.06 | $227.54 | $227.46 | 2,100 |
| 01:00 PM | $227.52 | Up $0.20 | $227.52 | $227.35 | 2,800 |
| 12:59 PM | $227.32 | Down $ -0.02 | $227.36 | $227.31 | 1,300 |
| 12:58 PM | $227.34 | Down $ -0.17 | $227.48 | $227.34 | 1,900 |
| 12:57 PM | $227.51 | Up $0.00 | $227.51 | $227.43 | 1,900 |
| 12:56 PM | $227.51 | Up $0.08 | $227.53 | $227.48 | 1,700 |
| 12:55 PM | $227.43 | Up $0.14 | $227.46 | $227.25 | 4,100 |
| 12:54 PM | $227.29 | Down $ -0.07 | $227.35 | $227.20 | 2,100 |
| 12:53 PM | $227.36 | Down $ -0.03 | $227.43 | $227.27 | 4,300 |
| 12:52 PM | $227.39 | Down $ -0.08 | $227.47 | $227.37 | 3,800 |
| 12:51 PM | $227.47 | Down $ -0.16 | $227.65 | $227.47 | 2,800 |
| 12:50 PM | $227.63 | Up $0.03 | $227.63 | $227.56 | 2,000 |
| 12:49 PM | $227.60 | Up $0.25 | $227.60 | $227.33 | 3,700 |
| 12:48 PM | $227.35 | Up $0.02 | $227.35 | $227.31 | 1,400 |
| 12:47 PM | $227.33 | Up $0.01 | $227.37 | $227.25 | 2,700 |
| 12:46 PM | $227.32 | Down $ -0.05 | $227.42 | $227.32 | 2,600 |
| 12:45 PM | $227.37 | Down $ -0.06 | $227.41 | $227.32 | 5,000 |
| 12:44 PM | $227.43 | Down $ -0.01 | $227.43 | $227.41 | 2,300 |
| 12:43 PM | $227.44 | Up $0.11 | $227.44 | $227.37 | 3,500 |
| 12:42 PM | $227.33 | Up $0.03 | $227.40 | $227.29 | 2,300 |
| 12:41 PM | $227.30 | Down $ -0.03 | $227.40 | $227.30 | 3,200 |
| 12:40 PM | $227.33 | Up $0.10 | $227.33 | $227.22 | 4,700 |
| 12:39 PM | $227.23 | Up $0.11 | $227.23 | $227.12 | 2,000 |
| 12:38 PM | $227.12 | Up $0.04 | $227.12 | $227.07 | 1,300 |
| 12:37 PM | $227.08 | Down $ -0.02 | $227.12 | $227.04 | 1,600 |
| 12:36 PM | $227.10 | Up $0.15 | $227.10 | $226.95 | 4,000 |
| 12:35 PM | $226.95 | Up $0.01 | $226.95 | $226.84 | 2,500 |
| 12:34 PM | $226.94 | Up $0.00 | $226.94 | $226.85 | 2,100 |
| 12:33 PM | $226.94 | Down $ -0.03 | $227.02 | $226.94 | 1,600 |
| 12:32 PM | $226.97 | Down $ -0.04 | $227.07 | $226.97 | 2,000 |
| 12:31 PM | $227.01 | Down $ -0.04 | $227.06 | $227.01 | 1,500 |
| 12:30 PM | $227.05 | Up $0.05 | $227.09 | $227.00 | 2,600 |
| 12:29 PM | $227.00 | Up $0.18 | $227.00 | $226.85 | 3,200 |
| 12:28 PM | $226.82 | Down $ -0.08 | $226.88 | $226.82 | 1,600 |
| 12:27 PM | $226.90 | Down $ -0.05 | $226.97 | $226.89 | 2,700 |
| 12:26 PM | $226.95 | Down $ -0.04 | $227.02 | $226.94 | 2,300 |
| 12:25 PM | $226.99 | Down $ -0.06 | $227.04 | $226.93 | 2,600 |
| 12:24 PM | $227.05 | Down $ -0.06 | $227.16 | $226.99 | 1,300 |
| 12:23 PM | $227.11 | Up $0.15 | $227.11 | $226.99 | 3,300 |
| 12:22 PM | $226.96 | Up $0.09 | $227.01 | $226.84 | 5,400 |
| 12:21 PM | $226.87 | Up $0.19 | $226.88 | $226.66 | 1,300 |
| 12:20 PM | $226.68 | Up $0.04 | $226.68 | $226.60 | 3,100 |
| 12:19 PM | $226.64 | Down $ -0.02 | $226.65 | $226.64 | 300 |
| 12:18 PM | $226.66 | Up $0.07 | $226.68 | $226.53 | 3,300 |
| 12:17 PM | $226.59 | Up $0.00 | $226.67 | $226.57 | 1,500 |
| 12:16 PM | $226.59 | Down $ -0.09 | $226.72 | $226.52 | 5,000 |
| 12:15 PM | $226.68 | Down $ -0.09 | $226.76 | $226.63 | 3,300 |
| 12:14 PM | $226.77 | Up $0.13 | $226.77 | $226.61 | 3,500 |
| 12:13 PM | $226.64 | Down $ -0.07 | $226.75 | $226.64 | 1,800 |
| 12:12 PM | $226.71 | Up $0.16 | $226.72 | $226.52 | 2,900 |
| 12:11 PM | $226.55 | Down $ -0.09 | $226.69 | $226.55 | 4,700 |
| 12:10 PM | $226.64 | Up $0.10 | $226.64 | $226.48 | 2,000 |
| 12:09 PM | $226.54 | Down $ -0.06 | $226.61 | $226.51 | 1,900 |
| 12:08 PM | $226.60 | Down $ -0.19 | $226.73 | $226.58 | 6,300 |
| 12:07 PM | $226.79 | Down $ -0.20 | $226.96 | $226.66 | 8,900 |
| 12:06 PM | $226.99 | Up $0.19 | $226.99 | $226.74 | 3,600 |
| 12:05 PM | $226.80 | Up $0.06 | $226.83 | $226.76 | 6,000 |
| 12:04 PM | $226.74 | Up $0.05 | $226.77 | $226.65 | 2,200 |
| 12:03 PM | $226.69 | Up $0.00 | $226.76 | $226.68 | 2,100 |
| 12:02 PM | $226.69 | Up $0.20 | $226.70 | $226.51 | 2,600 |
| 12:01 PM | $226.49 | Down $ -0.15 | $226.63 | $226.43 | 3,500 |
| 12:00 PM | $226.64 | Down $ -0.12 | $226.80 | $226.64 | 4,100 |
| 11:59 AM | $226.76 | Up $0.07 | $226.76 | $226.70 | 1,900 |
| 11:58 AM | $226.69 | Down $ -0.03 | $226.71 | $226.67 | 1,900 |
| 11:57 AM | $226.72 | Down $ -0.05 | $226.78 | $226.69 | 1,600 |
| 11:56 AM | $226.77 | Up $0.04 | $226.78 | $226.62 | 3,000 |
| 11:55 AM | $226.73 | Up $0.06 | $226.73 | $226.63 | 3,100 |
| 11:54 AM | $226.67 | Up $0.15 | $226.69 | $226.53 | 5,200 |
| 11:53 AM | $226.52 | Up $0.10 | $226.52 | $226.34 | 1,900 |
| 11:52 AM | $226.42 | Up $0.13 | $226.42 | $226.23 | 1,400 |
| 11:51 AM | $226.29 | Up $0.06 | $226.29 | $226.20 | 1,700 |
| 11:50 AM | $226.23 | Down $ -0.10 | $226.33 | $226.14 | 3,900 |
| 11:49 AM | $226.33 | Down $ -0.23 | $226.56 | $226.23 | 5,000 |
| 11:48 AM | $226.56 | Up $0.03 | $226.59 | $226.35 | 5,300 |
| 11:47 AM | $226.53 | Down $ -0.17 | $226.67 | $226.47 | 4,300 |
| 11:46 AM | $226.70 | Up $0.24 | $226.70 | $226.49 | 3,900 |
| 11:45 AM | $226.46 | Up $0.14 | $226.50 | $226.31 | 5,900 |
| 11:44 AM | $226.32 | Up $0.09 | $226.32 | $226.10 | 2,300 |
| 11:43 AM | $226.23 | Up $0.20 | $226.23 | $225.97 | 5,900 |
| 11:42 AM | $226.03 | Down $ -0.09 | $226.16 | $225.93 | 7,000 |
| 11:41 AM | $226.12 | Up $0.09 | $226.12 | $226.06 | 1,200 |
| 11:40 AM | $226.03 | Up $0.13 | $226.04 | $225.85 | 2,200 |
| 11:39 AM | $225.90 | Down $ -0.01 | $225.96 | $225.88 | 1,600 |
| 11:38 AM | $225.91 | Down $ -0.33 | $226.19 | $225.75 | 6,600 |
| 11:37 AM | $226.24 | Down $ -0.07 | $226.30 | $226.13 | 4,700 |
| 11:36 AM | $226.31 | Up $0.02 | $226.41 | $226.29 | 4,200 |
| 11:35 AM | $226.29 | Up $0.06 | $226.29 | $226.19 | 2,800 |
| 11:34 AM | $226.23 | Up $0.23 | $226.26 | $226.05 | 2,000 |
| 11:33 AM | $226.00 | Up $0.09 | $226.04 | $225.85 | 5,600 |
| 11:32 AM | $225.91 | Down $ -0.04 | $225.94 | $225.78 | 3,400 |
| 11:31 AM | $225.95 | Down $ -0.04 | $226.03 | $225.92 | 3,700 |
| 11:30 AM | $225.99 | Down $ -0.03 | $226.01 | $225.91 | 3,600 |
| 11:29 AM | $226.02 | Up $0.20 | $226.02 | $225.82 | 6,000 |
| 11:28 AM | $225.82 | Down $ -0.12 | $225.92 | $225.70 | 6,000 |
| 11:27 AM | $225.94 | Down $ -0.20 | $226.15 | $225.94 | 3,000 |
| 11:26 AM | $226.14 | Down $ -0.04 | $226.24 | $226.09 | 5,000 |
| 11:25 AM | $226.18 | Down $ -0.12 | $226.28 | $226.18 | 2,900 |
| 11:24 AM | $226.30 | Up $0.13 | $226.30 | $226.11 | 4,300 |
| 11:23 AM | $226.17 | Up $0.13 | $226.18 | $226.07 | 3,100 |
| 11:22 AM | $226.04 | Down $ -0.03 | $226.25 | $226.04 | 3,900 |
| 11:21 AM | $226.07 | Up $0.10 | $226.07 | $225.85 | 9,800 |
| 11:20 AM | $225.97 | Up $0.19 | $225.99 | $225.74 | 3,700 |
| 11:19 AM | $225.78 | Up $0.08 | $225.78 | $225.64 | 4,000 |
| 11:18 AM | $225.70 | Down $ -0.03 | $225.80 | $225.70 | 2,000 |
| 11:17 AM | $225.73 | Up $0.19 | $225.83 | $225.55 | 3,300 |
| 11:16 AM | $225.54 | Down $ -0.39 | $225.92 | $225.54 | 7,300 |
| 11:15 AM | $225.93 | Down $ -0.03 | $226.03 | $225.90 | 5,000 |
| 11:14 AM | $225.96 | Up $0.14 | $225.98 | $225.82 | 4,800 |
| 11:13 AM | $225.82 | Up $0.19 | $225.84 | $225.67 | 1,500 |
| 11:12 AM | $225.63 | Up $0.11 | $225.68 | $225.51 | 3,100 |
| 11:11 AM | $225.52 | Up $0.21 | $225.52 | $225.28 | 7,400 |
| 11:10 AM | $225.31 | Up $0.19 | $225.31 | $225.15 | 1,200 |
| 11:09 AM | $225.12 | Down $ -0.04 | $225.14 | $225.01 | 3,600 |
| 11:08 AM | $225.16 | Up $0.03 | $225.16 | $224.92 | 3,700 |
| 11:07 AM | $225.13 | Up $0.05 | $225.23 | $225.05 | 6,200 |
| 11:06 AM | $225.08 | Down $ -0.17 | $225.30 | $225.07 | 2,800 |
| 11:05 AM | $225.25 | Up $0.42 | $225.29 | $224.87 | 6,700 |
| 11:04 AM | $224.83 | Up $0.03 | $224.95 | $224.73 | 6,500 |
| 11:03 AM | $224.80 | Down $ -0.10 | $224.93 | $224.76 | 5,300 |
| 11:02 AM | $224.90 | Down $ -0.13 | $225.04 | $224.90 | 2,500 |
| 11:01 AM | $225.03 | Down $ -0.27 | $225.23 | $225.03 | 5,900 |
| 11:00 AM | $225.30 | Up $0.10 | $225.30 | $225.15 | 2,700 |
| 10:59 AM | $225.20 | Up $0.05 | $225.33 | $225.12 | 4,000 |
| 10:58 AM | $225.15 | Up $0.04 | $225.27 | $225.11 | 3,200 |
| 10:57 AM | $225.11 | Up $0.00 | $225.16 | $225.04 | 3,400 |
| 10:56 AM | $225.11 | Up $0.16 | $225.18 | $224.99 | 4,700 |
| 10:55 AM | $224.95 | Up $0.09 | $225.05 | $224.87 | 3,500 |
| 10:54 AM | $224.86 | Up $0.10 | $224.86 | $224.73 | 4,900 |
| 10:53 AM | $224.76 | Down $ -0.22 | $225.01 | $224.75 | 6,100 |
| 10:52 AM | $224.98 | Down $ -0.22 | $225.26 | $224.98 | 7,700 |
| 10:51 AM | $225.20 | Up $0.11 | $225.20 | $225.07 | 3,300 |
| 10:50 AM | $225.09 | Down $ -0.11 | $225.16 | $225.04 | 4,500 |
| 10:49 AM | $225.20 | Up $0.15 | $225.20 | $225.02 | 2,100 |
| 10:48 AM | $225.05 | Down $ -0.08 | $225.21 | $225.05 | 2,300 |
| 10:47 AM | $225.13 | Down $ -0.13 | $225.24 | $225.08 | 2,900 |
| 10:46 AM | $225.26 | Down $ -0.15 | $225.45 | $225.20 | 4,400 |
| 10:45 AM | $225.41 | Up $0.09 | $225.48 | $225.35 | 2,800 |
| 10:44 AM | $225.32 | Up $0.08 | $225.42 | $225.23 | 2,400 |
| 10:43 AM | $225.24 | Down $ -0.33 | $225.57 | $225.24 | 3,100 |
| 10:42 AM | $225.57 | Down $ -0.19 | $225.83 | $225.57 | 3,200 |
| 10:41 AM | $225.76 | Down $ -0.04 | $225.99 | $225.70 | 5,000 |
| 10:40 AM | $225.80 | Up $0.05 | $225.97 | $225.51 | 10,800 |
| 10:39 AM | $225.75 | Up $0.43 | $225.79 | $225.29 | 8,900 |
| 10:38 AM | $225.32 | Up $0.06 | $225.32 | $225.18 | 4,100 |
| 10:37 AM | $225.26 | Down $ -0.06 | $225.40 | $225.20 | 5,400 |
| 10:36 AM | $225.32 | Up $0.06 | $225.44 | $225.12 | 4,600 |
| 10:35 AM | $225.26 | Up $0.12 | $225.36 | $225.10 | 5,800 |
| 10:34 AM | $225.14 | Up $0.22 | $225.20 | $224.96 | 5,900 |
| 10:33 AM | $224.92 | Down $ -0.04 | $225.03 | $224.85 | 3,700 |
| 10:32 AM | $224.96 | Down $ -0.23 | $225.15 | $224.95 | 2,100 |
| 10:31 AM | $225.19 | Up $0.35 | $225.24 | $224.87 | 4,700 |
| 10:30 AM | $224.84 | Down $ -0.24 | $225.15 | $224.83 | 5,900 |
| 10:29 AM | $225.08 | Down $ -0.25 | $225.31 | $224.91 | 7,200 |
| 10:28 AM | $225.33 | Up $0.11 | $225.43 | $225.23 | 8,800 |
| 10:27 AM | $225.22 | Up $0.15 | $225.22 | $225.01 | 7,300 |
| 10:26 AM | $225.07 | Up $0.05 | $225.09 | $225.00 | 2,500 |
| 10:25 AM | $225.02 | Down $ -0.26 | $225.25 | $225.00 | 10,900 |
| 10:24 AM | $225.28 | Up $0.02 | $225.42 | $225.15 | 6,000 |
| 10:23 AM | $225.26 | Up $0.06 | $225.26 | $225.11 | 3,400 |
| 10:22 AM | $225.20 | Down $ -0.05 | $225.43 | $225.17 | 9,200 |
| 10:21 AM | $225.25 | Up $0.02 | $225.31 | $225.12 | 4,600 |
| 10:20 AM | $225.23 | Up $0.05 | $225.31 | $225.10 | 2,000 |
| 10:19 AM | $225.18 | Up $0.05 | $225.30 | $225.18 | 3,500 |
| 10:18 AM | $225.13 | Down $ -0.18 | $225.34 | $225.10 | 7,800 |
| 10:17 AM | $225.31 | Down $ -0.25 | $225.55 | $225.31 | 5,400 |
| 10:16 AM | $225.56 | Up $0.01 | $225.89 | $225.50 | 9,400 |
| 10:15 AM | $225.55 | Up $0.03 | $225.59 | $225.38 | 4,700 |
| 10:14 AM | $225.52 | Down $ -0.14 | $225.72 | $225.45 | 5,200 |
| 10:13 AM | $225.66 | Up $0.24 | $225.83 | $225.41 | 13,700 |
| 10:12 AM | $225.42 | Up $0.52 | $225.50 | $224.95 | 9,400 |
| 10:11 AM | $224.90 | Down $ -0.15 | $225.16 | $224.68 | 11,200 |
| 10:10 AM | $225.05 | Down $ -0.42 | $225.44 | $224.95 | 39,700 |
| 10:09 AM | $225.47 | Up $0.04 | $225.56 | $225.40 | 9,500 |
| 10:08 AM | $225.43 | Down $ -0.17 | $225.58 | $225.38 | 11,100 |
| 10:07 AM | $225.60 | Down $ -0.11 | $225.85 | $225.60 | 8,800 |
| 10:06 AM | $225.71 | Down $ -0.04 | $225.88 | $225.71 | 7,100 |
| 10:05 AM | $225.75 | Up $0.28 | $225.75 | $225.53 | 7,900 |
| 10:04 AM | $225.47 | Down $ -0.10 | $225.58 | $225.36 | 18,000 |
| 10:03 AM | $225.57 | Up $0.13 | $225.57 | $225.24 | 7,300 |
| 10:02 AM | $225.44 | Up $0.11 | $225.66 | $225.25 | 13,400 |
| 10:01 AM | $225.33 | Down $ -0.31 | $225.61 | $225.30 | 16,000 |
| 10:00 AM | $225.64 | Up $0.06 | $225.94 | $225.60 | 11,500 |
| 09:59 AM | $225.58 | Down $ -0.03 | $225.73 | $225.50 | 8,000 |
| 09:58 AM | $225.61 | Down $ -0.21 | $225.83 | $225.54 | 8,000 |
| 09:57 AM | $225.82 | Up $0.02 | $225.85 | $225.68 | 4,100 |
| 09:56 AM | $225.80 | Down $ -0.18 | $226.20 | $225.75 | 8,500 |
| 09:55 AM | $225.98 | Down $ -0.02 | $225.98 | $225.75 | 8,400 |
| 09:54 AM | $226.00 | Up $0.20 | $226.00 | $225.76 | 8,100 |
| 09:53 AM | $225.80 | Up $0.24 | $225.82 | $225.44 | 6,200 |
| 09:52 AM | $225.56 | Down $ -0.44 | $226.05 | $225.55 | 18,600 |
| 09:51 AM | $226.00 | Up $0.09 | $226.10 | $225.95 | 9,900 |
| 09:50 AM | $225.91 | Down $ -0.40 | $226.38 | $225.77 | 13,100 |
| 09:49 AM | $226.31 | Down $ -0.35 | $226.67 | $226.31 | 11,200 |
| 09:48 AM | $226.66 | Up $0.19 | $226.83 | $226.48 | 9,300 |
| 09:47 AM | $226.47 | Up $0.07 | $226.50 | $226.28 | 7,900 |
| 09:46 AM | $226.40 | Up $0.12 | $226.66 | $226.23 | 9,500 |
| 09:45 AM | $226.28 | Down $ -0.09 | $226.48 | $226.26 | 19,400 |
| 09:44 AM | $226.37 | Down $ -0.05 | $226.48 | $226.31 | 22,800 |
| 09:43 AM | $226.42 | Down $ -0.18 | $226.57 | $226.40 | 10,300 |
| 09:42 AM | $226.60 | Up $0.03 | $226.60 | $226.42 | 9,800 |
| 09:41 AM | $226.57 | Up $0.22 | $226.65 | $226.41 | 3,600 |
| 09:40 AM | $226.35 | Up $0.06 | $226.55 | $226.25 | 11,900 |
| 09:39 AM | $226.29 | Down $ -0.17 | $226.58 | $226.21 | 7,600 |
| 09:38 AM | $226.46 | Down $ -0.44 | $226.98 | $226.39 | 9,000 |
| 09:37 AM | $226.90 | Up $0.12 | $226.90 | $226.57 | 8,000 |
| 09:36 AM | $226.78 | Up $0.92 | $226.78 | $225.84 | 7,900 |
| 09:35 AM | $225.86 | Down $ -0.31 | $226.15 | $225.83 | 7,500 |
| 09:34 AM | $226.17 | Down $ -0.06 | $226.49 | $225.89 | 8,000 |
| 09:33 AM | $226.23 | Up $0.75 | $226.24 | $225.51 | 12,300 |
| 09:32 AM | $225.48 | Down $ -0.03 | $225.78 | $225.17 | 15,500 |
| 09:31 AM | $225.51 | Up $0.09 | $226.00 | $225.41 | 9,300 |
| 09:30 AM | $225.42 | Down $ -5.32 | $226.23 | $225.15 | 80,600 |
| Previous close | $230.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/03/2026 | $226.77 | $226.75 | $228.29 | $226.43 | 1,460,700 |
| 02/03/2026 | $230.74 | $229.45 | $230.87 | $229.43 | 1,896,300 |
| 27/02/2026 | $228.07 | $227.43 | $229.04 | $226.55 | 4,099,300 |
| 26/02/2026 | $232.14 | $233.31 | $234.65 | $232.14 | 1,992,400 |
| 25/02/2026 | $237.21 | $238.10 | $239.27 | $236.98 | 2,642,200 |
| 24/02/2026 | $234.05 | $232.48 | $234.05 | $232.36 | 2,164,300 |
| 23/02/2026 | $234.00 | $232.99 | $235.19 | $232.15 | 4,738,800 |
| 20/02/2026 | $236.00 | $235.11 | $236.09 | $234.25 | 2,212,000 |
| 19/02/2026 | $233.96 | $232.58 | $233.96 | $232.04 | 1,983,400 |
| 18/02/2026 | $233.98 | $233.47 | $234.04 | $233.02 | 2,854,900 |
| 17/02/2026 | $230.99 | $231.31 | $231.67 | $230.20 | 3,999,000 |
| 13/02/2026 | $230.98 | $230.57 | $231.04 | $229.60 | 1,709,000 |
| 12/02/2026 | $230.49 | $232.34 | $232.34 | $230.00 | 5,649,500 |
| 11/02/2026 | $234.71 | $236.72 | $236.75 | $234.39 | 1,786,400 |
| 10/02/2026 | $237.82 | $238.35 | $238.43 | $236.54 | 2,968,900 |
| 09/02/2026 | $236.29 | $233.73 | $236.30 | $233.58 | 4,052,400 |
| 06/02/2026 | $232.72 | $232.26 | $233.00 | $232.02 | 2,079,400 |
| 05/02/2026 | $231.13 | $231.80 | $232.42 | $230.57 | 2,477,500 |
| 04/02/2026 | $232.37 | $233.55 | $233.76 | $231.97 | 1,362,000 |
| 03/02/2026 | $232.75 | $231.91 | $232.75 | $230.90 | 2,031,500 |
| 02/02/2026 | $230.51 | $230.13 | $231.04 | $229.56 | 2,265,400 |
| 30/01/2026 | $226.72 | $226.65 | $227.04 | $225.09 | 2,092,300 |
| 29/01/2026 | $227.52 | $227.18 | $227.97 | $226.85 | 4,065,100 |
| 28/01/2026 | $225.93 | $225.53 | $226.12 | $224.17 | 3,244,900 |
| 27/01/2026 | $229.19 | $229.28 | $229.61 | $228.78 | 2,050,500 |
| 26/01/2026 | $229.56 | $230.16 | $230.50 | $228.57 | 3,631,000 |
| 23/01/2026 | $232.71 | $231.39 | $232.90 | $230.60 | 3,178,400 |
| 22/01/2026 | $232.80 | $232.43 | $233.45 | $232.40 | 1,621,800 |
| 21/01/2026 | $232.31 | $230.82 | $233.69 | $230.82 | 5,586,800 |
| 20/01/2026 | $231.90 | $233.51 | $233.63 | $231.50 | 2,290,400 |
Graphs are not available, please refer to the detailed table