Find a quote
ROYAL BANK OF CANADA
261.64 Down -0.69 (-0.26 %)
Delayed : 2026/05/27 17:00:00
- Previous close $262.33
- Opening $261.98
- Today High $264.15
- Today Low $260.67
- Price Bid $260.75
- Price Ask $260.75
- 52 Weeks High $265.10
- 52 Weeks Low $171.29
- Size Bid 9
- Size Ask 8
- Volume 2,880,825
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $261.64 | Down $ -0.05 | $261.64 | $261.64 | 1,538,900 |
| 03:59 PM | $261.69 | Up $0.31 | $261.69 | $261.30 | 40,100 |
| 03:58 PM | $261.38 | Up $0.01 | $261.38 | $261.24 | 20,900 |
| 03:57 PM | $261.37 | Down $ -0.03 | $261.48 | $261.36 | 14,800 |
| 03:56 PM | $261.40 | Down $ -0.03 | $261.47 | $261.38 | 9,700 |
| 03:55 PM | $261.43 | Up $0.37 | $261.45 | $261.04 | 15,000 |
| 03:54 PM | $261.06 | Up $0.03 | $261.11 | $261.02 | 7,100 |
| 03:53 PM | $261.03 | Up $0.03 | $261.06 | $260.96 | 5,400 |
| 03:52 PM | $261.00 | Down $ -0.11 | $261.14 | $260.97 | 7,900 |
| 03:51 PM | $261.11 | Up $0.08 | $261.15 | $261.03 | 4,300 |
| 03:50 PM | $261.03 | Up $0.13 | $261.03 | $260.80 | 11,500 |
| 03:49 PM | $260.90 | Down $ -0.06 | $260.98 | $260.85 | 8,000 |
| 03:48 PM | $260.96 | Down $ -0.14 | $261.10 | $260.96 | 3,600 |
| 03:47 PM | $261.10 | Down $ -0.03 | $261.15 | $261.10 | 1,800 |
| 03:46 PM | $261.13 | Up $0.03 | $261.15 | $261.11 | 1,000 |
| 03:45 PM | $261.10 | Up $0.18 | $261.15 | $260.91 | 7,400 |
| 03:44 PM | $260.92 | Down $ -0.01 | $260.99 | $260.92 | 2,500 |
| 03:43 PM | $260.93 | Up $0.05 | $260.93 | $260.86 | 3,800 |
| 03:42 PM | $260.88 | Down $ -0.05 | $260.94 | $260.88 | 5,700 |
| 03:41 PM | $260.93 | Down $ -0.06 | $261.01 | $260.93 | 2,100 |
| 03:40 PM | $260.99 | Down $ -0.06 | $261.06 | $260.99 | 3,000 |
| 03:39 PM | $261.05 | Up $0.10 | $261.05 | $260.98 | 2,100 |
| 03:38 PM | $260.95 | Down $ -0.05 | $260.99 | $260.92 | 2,100 |
| 03:37 PM | $261.00 | Down $ -0.04 | $261.01 | $261.00 | 1,900 |
| 03:36 PM | $261.04 | Up $0.06 | $261.04 | $261.00 | 4,000 |
| 03:35 PM | $260.98 | Down $ -0.11 | $261.11 | $260.98 | 1,500 |
| 03:34 PM | $261.09 | Down $ -0.03 | $261.13 | $261.04 | 4,500 |
| 03:33 PM | $261.12 | Up $0.13 | $261.12 | $261.03 | 1,800 |
| 03:32 PM | $260.99 | Down $ -0.05 | $261.05 | $260.99 | 3,900 |
| 03:31 PM | $261.04 | Up $0.05 | $261.08 | $260.98 | 5,900 |
| 03:30 PM | $260.99 | Up $0.12 | $261.07 | $260.85 | 5,800 |
| 03:29 PM | $260.87 | Down $ -0.06 | $260.92 | $260.85 | 4,900 |
| 03:28 PM | $260.93 | Up $0.05 | $261.00 | $260.87 | 2,400 |
| 03:27 PM | $260.88 | Up $0.00 | $260.94 | $260.83 | 7,600 |
| 03:26 PM | $260.88 | Down $ -0.07 | $260.96 | $260.86 | 7,700 |
| 03:25 PM | $260.95 | Down $ -0.13 | $261.07 | $260.95 | 2,200 |
| 03:24 PM | $261.08 | Down $ -0.17 | $261.24 | $261.08 | 1,400 |
| 03:23 PM | $261.25 | Up $0.09 | $261.32 | $261.17 | 1,400 |
| 03:22 PM | $261.16 | Up $0.04 | $261.18 | $261.03 | 5,900 |
| 03:21 PM | $261.12 | Up $0.06 | $261.13 | $261.03 | 1,900 |
| 03:20 PM | $261.06 | Down $ -0.05 | $261.11 | $261.03 | 1,700 |
| 03:19 PM | $261.11 | Up $0.07 | $261.11 | $261.01 | 5,300 |
| 03:18 PM | $261.04 | Down $ -0.09 | $261.14 | $261.00 | 4,800 |
| 03:17 PM | $261.13 | Down $ -0.03 | $261.20 | $261.11 | 4,900 |
| 03:16 PM | $261.16 | Down $ -0.14 | $261.33 | $261.16 | 3,000 |
| 03:15 PM | $261.30 | Up $0.03 | $261.34 | $261.28 | 4,000 |
| 03:14 PM | $261.27 | Up $0.03 | $261.31 | $261.22 | 3,300 |
| 03:13 PM | $261.24 | Down $ -0.02 | $261.27 | $261.24 | 3,000 |
| 03:12 PM | $261.26 | Down $ -0.04 | $261.33 | $261.26 | 1,300 |
| 03:11 PM | $261.30 | Down $ -0.05 | $261.42 | $261.30 | 3,800 |
| 03:10 PM | $261.35 | Down $ -0.02 | $261.42 | $261.34 | 1,200 |
| 03:09 PM | $261.37 | Down $ -0.03 | $261.37 | $261.32 | 2,400 |
| 03:08 PM | $261.40 | Down $ -0.01 | $261.40 | $261.40 | 400 |
| 03:07 PM | $261.41 | Up $0.03 | $261.47 | $261.41 | 3,600 |
| 03:06 PM | $261.38 | Up $0.13 | $261.38 | $261.26 | 5,000 |
| 03:05 PM | $261.26 | Up $0.07 | $261.28 | $261.19 | 4,900 |
| 03:04 PM | $261.18 | Down $ -0.06 | $261.28 | $261.16 | 6,900 |
| 03:03 PM | $261.24 | Down $ -0.01 | $261.33 | $261.24 | 7,500 |
| 03:02 PM | $261.26 | Up $0.03 | $261.28 | $261.23 | 2,500 |
| 03:01 PM | $261.22 | Down $ -0.06 | $261.29 | $261.22 | 1,100 |
| 03:00 PM | $261.28 | Up $0.09 | $261.28 | $261.19 | 4,100 |
| 02:59 PM | $261.19 | Down $ -0.08 | $261.25 | $261.19 | 1,600 |
| 02:58 PM | $261.27 | Up $0.04 | $261.29 | $261.27 | 1,000 |
| 02:57 PM | $261.23 | Up $0.09 | $261.23 | $261.20 | 1,000 |
| 02:56 PM | $261.14 | Up $0.08 | $261.18 | $261.09 | 1,700 |
| 02:55 PM | $261.06 | Down $ -0.06 | $261.11 | $261.06 | 900 |
| 02:54 PM | $261.12 | Down $ -0.04 | $261.17 | $261.12 | 1,100 |
| 02:53 PM | $261.16 | Down $ -0.08 | $261.22 | $261.13 | 2,100 |
| 02:52 PM | $261.24 | Down $ -0.01 | $261.24 | $261.24 | 400 |
| 02:51 PM | $261.25 | Up $0.10 | $261.27 | $261.14 | 1,600 |
| 02:50 PM | $261.15 | Up $0.07 | $261.15 | $261.04 | 2,100 |
| 02:49 PM | $261.08 | Down $ -0.03 | $261.15 | $261.08 | 1,900 |
| 02:48 PM | $261.11 | Down $ -0.13 | $261.21 | $261.11 | 7,900 |
| 02:47 PM | $261.24 | Down $ -0.01 | $261.27 | $261.24 | 300 |
| 02:46 PM | $261.25 | Down $ -0.01 | $261.27 | $261.25 | 1,200 |
| 02:45 PM | $261.26 | Down $ -0.01 | $261.28 | $261.26 | 700 |
| 02:44 PM | $261.27 | Up $0.01 | $261.30 | $261.23 | 2,200 |
| 02:43 PM | $261.26 | Up $0.05 | $261.26 | $261.25 | 600 |
| 02:42 PM | $261.21 | Up $0.15 | $261.21 | $261.07 | 5,000 |
| 02:41 PM | $261.06 | Down $ -0.04 | $261.09 | $261.06 | 700 |
| 02:40 PM | $261.10 | Up $0.12 | $261.10 | $261.00 | 2,700 |
| 02:39 PM | $260.98 | Down $ -0.04 | $261.01 | $260.98 | 1,600 |
| 02:38 PM | $261.02 | Down $ -0.16 | $261.16 | $261.02 | 4,200 |
| 02:37 PM | $261.18 | Up $0.09 | $261.18 | $261.09 | 1,600 |
| 02:36 PM | $261.09 | Down $ -0.10 | $261.15 | $261.09 | 2,100 |
| 02:35 PM | $261.19 | Up $0.07 | $261.19 | $261.11 | 1,200 |
| 02:34 PM | $261.12 | Down $ -0.09 | $261.18 | $261.10 | 2,300 |
| 02:33 PM | $261.21 | Down $ -0.06 | $261.31 | $261.21 | 2,400 |
| 02:32 PM | $261.27 | Up $0.02 | $261.27 | $261.26 | 1,000 |
| 02:31 PM | $261.25 | Up $0.05 | $261.25 | $261.12 | 4,300 |
| 02:30 PM | $261.20 | Up $0.11 | $261.20 | $261.06 | 3,300 |
| 02:29 PM | $261.09 | Up $0.03 | $261.12 | $261.07 | 3,400 |
| 02:28 PM | $261.06 | Down $ -0.03 | $261.09 | $261.02 | 3,200 |
| 02:27 PM | $261.09 | Down $ -0.03 | $261.09 | $261.09 | 1,300 |
| 02:26 PM | $261.12 | Up $0.09 | $261.12 | $261.07 | 3,000 |
| 02:24 PM | $261.03 | Down $ -0.33 | $261.32 | $261.03 | 6,100 |
| 02:24 PM | $261.03 | Up $0.00 | $261.32 | $261.03 | 0 |
| 02:23 PM | $261.36 | Up $0.01 | $261.36 | $261.32 | 700 |
| 02:22 PM | $261.35 | Up $0.12 | $261.35 | $261.24 | 2,300 |
| 02:21 PM | $261.23 | Up $0.10 | $261.23 | $261.09 | 4,600 |
| 02:20 PM | $261.13 | Down $ -0.05 | $261.18 | $261.13 | 1,200 |
| 02:19 PM | $261.18 | Down $ -0.04 | $261.19 | $261.18 | 400 |
| 02:18 PM | $261.22 | Up $0.02 | $261.24 | $261.19 | 1,600 |
| 02:17 PM | $261.21 | Down $ -0.06 | $261.27 | $261.20 | 3,500 |
| 02:16 PM | $261.27 | Up $0.01 | $261.33 | $261.27 | 600 |
| 02:15 PM | $261.26 | Up $0.02 | $261.32 | $261.26 | 1,700 |
| 02:14 PM | $261.24 | Up $0.04 | $261.24 | $261.24 | 100 |
| 02:13 PM | $261.21 | Up $0.02 | $261.23 | $261.21 | 200 |
| 02:12 PM | $261.18 | Up $0.09 | $261.18 | $261.09 | 900 |
| 02:11 PM | $261.09 | Up $0.09 | $261.09 | $261.04 | 400 |
| 02:10 PM | $261.00 | Down $ -0.05 | $261.05 | $260.95 | 3,200 |
| 02:09 PM | $261.05 | Up $0.02 | $261.05 | $260.98 | 1,000 |
| 02:08 PM | $261.03 | Up $0.04 | $261.03 | $260.96 | 1,500 |
| 02:07 PM | $260.99 | Up $0.06 | $261.01 | $260.95 | 800 |
| 02:06 PM | $260.93 | Up $0.09 | $260.93 | $260.80 | 2,100 |
| 02:05 PM | $260.84 | Down $ -0.12 | $260.91 | $260.84 | 900 |
| 02:04 PM | $260.96 | Up $0.09 | $261.00 | $260.81 | 10,200 |
| 02:03 PM | $260.87 | Down $ -0.11 | $260.96 | $260.86 | 1,800 |
| 02:02 PM | $260.98 | Down $ -0.02 | $261.04 | $260.98 | 700 |
| 02:01 PM | $261.00 | Down $ -0.10 | $261.10 | $261.00 | 10,500 |
| 02:00 PM | $261.10 | Down $ -0.02 | $261.17 | $261.09 | 1,200 |
| 01:59 PM | $261.12 | Down $ -0.05 | $261.14 | $261.12 | 600 |
| 01:58 PM | $261.17 | Down $ -0.06 | $261.20 | $261.17 | 600 |
| 01:57 PM | $261.23 | Up $0.01 | $261.23 | $261.14 | 1,500 |
| 01:56 PM | $261.22 | Up $0.05 | $261.24 | $261.17 | 2,000 |
| 01:55 PM | $261.17 | Down $ -0.04 | $261.25 | $261.17 | 2,200 |
| 01:54 PM | $261.21 | Down $ -0.03 | $261.25 | $261.21 | 1,700 |
| 01:53 PM | $261.24 | Up $0.01 | $261.24 | $261.17 | 3,300 |
| 01:52 PM | $261.23 | Up $0.05 | $261.23 | $261.18 | 1,000 |
| 01:51 PM | $261.18 | Up $0.04 | $261.18 | $261.14 | 1,500 |
| 01:50 PM | $261.14 | Down $ -0.01 | $261.20 | $261.14 | 1,600 |
| 01:49 PM | $261.15 | Up $0.00 | $261.20 | $261.15 | 500 |
| 01:48 PM | $261.15 | Up $0.00 | $261.24 | $261.15 | 2,100 |
| 01:47 PM | $261.15 | Up $0.09 | $261.15 | $261.06 | 2,100 |
| 01:46 PM | $261.06 | Down $ -0.07 | $261.09 | $261.06 | 900 |
| 01:45 PM | $261.13 | Down $ -0.06 | $261.19 | $261.10 | 2,200 |
| 01:44 PM | $261.19 | Down $ -0.11 | $261.26 | $261.19 | 800 |
| 01:43 PM | $261.30 | Down $ -0.14 | $261.43 | $261.30 | 3,700 |
| 01:42 PM | $261.44 | Up $0.07 | $261.44 | $261.44 | 100 |
| 01:41 PM | $261.37 | Up $0.06 | $261.40 | $261.32 | 1,200 |
| 01:40 PM | $261.31 | Up $0.04 | $261.31 | $261.24 | 2,300 |
| 01:39 PM | $261.27 | Down $ -0.05 | $261.31 | $261.27 | 1,600 |
| 01:38 PM | $261.32 | Up $0.02 | $261.33 | $261.26 | 1,200 |
| 01:37 PM | $261.30 | Down $ -0.01 | $261.36 | $261.30 | 3,900 |
| 01:36 PM | $261.31 | Down $ -0.11 | $261.37 | $261.29 | 2,100 |
| 01:35 PM | $261.42 | Up $0.21 | $261.43 | $261.17 | 1,500 |
| 01:34 PM | $261.21 | Up $0.06 | $261.21 | $261.14 | 1,600 |
| 01:33 PM | $261.15 | Up $0.06 | $261.18 | $261.10 | 3,600 |
| 01:32 PM | $261.09 | Up $0.00 | $261.10 | $261.07 | 800 |
| 01:31 PM | $261.09 | Down $ -0.01 | $261.20 | $261.09 | 1,500 |
| 01:30 PM | $261.10 | Up $0.08 | $261.13 | $260.98 | 2,500 |
| 01:29 PM | $261.02 | Up $0.04 | $261.06 | $260.97 | 1,700 |
| 01:28 PM | $260.98 | Down $ -0.02 | $261.01 | $260.97 | 600 |
| 01:27 PM | $261.00 | Up $0.08 | $261.00 | $260.92 | 1,100 |
| 01:26 PM | $260.92 | Up $0.01 | $260.96 | $260.87 | 2,700 |
| 01:25 PM | $260.91 | Up $0.03 | $260.91 | $260.88 | 500 |
| 01:24 PM | $260.88 | Down $ -0.24 | $261.12 | $260.88 | 3,400 |
| 01:23 PM | $261.12 | Down $ -0.03 | $261.12 | $261.12 | 200 |
| 01:22 PM | $261.15 | Down $ -0.05 | $261.27 | $261.15 | 3,600 |
| 01:21 PM | $261.20 | Up $0.02 | $261.25 | $261.18 | 3,000 |
| 01:20 PM | $261.18 | Up $0.00 | $261.24 | $261.15 | 2,800 |
| 01:19 PM | $261.18 | Up $0.13 | $261.23 | $261.08 | 5,500 |
| 01:18 PM | $261.05 | Down $ -0.02 | $261.07 | $261.05 | 800 |
| 01:17 PM | $261.07 | Up $0.07 | $261.10 | $261.02 | 1,200 |
| 01:16 PM | $261.00 | Up $0.18 | $261.01 | $260.86 | 2,900 |
| 01:15 PM | $260.82 | Up $0.06 | $260.82 | $260.75 | 1,400 |
| 01:14 PM | $260.76 | Down $ -0.06 | $260.81 | $260.67 | 4,600 |
| 01:13 PM | $260.82 | Down $ -0.16 | $260.94 | $260.82 | 3,100 |
| 01:12 PM | $260.98 | Down $ -0.02 | $260.99 | $260.93 | 800 |
| 01:11 PM | $261.00 | Down $ -0.09 | $261.10 | $261.00 | 6,200 |
| 01:10 PM | $261.09 | Down $ -0.06 | $261.17 | $261.07 | 6,100 |
| 01:09 PM | $261.15 | Down $ -0.20 | $261.35 | $261.12 | 3,500 |
| 01:08 PM | $261.35 | Up $0.01 | $261.35 | $261.20 | 6,800 |
| 01:07 PM | $261.34 | Down $ -0.03 | $261.39 | $261.32 | 3,300 |
| 01:06 PM | $261.37 | Up $0.02 | $261.39 | $261.34 | 1,300 |
| 01:05 PM | $261.35 | Up $0.04 | $261.35 | $261.30 | 1,500 |
| 01:04 PM | $261.31 | Down $ -0.09 | $261.39 | $261.31 | 2,300 |
| 01:03 PM | $261.40 | Up $0.05 | $261.43 | $261.33 | 3,600 |
| 01:02 PM | $261.35 | Down $ -0.25 | $261.59 | $261.35 | 9,300 |
| 01:01 PM | $261.60 | Down $ -0.10 | $261.73 | $261.60 | 2,200 |
| 01:00 PM | $261.70 | Down $ -0.03 | $261.75 | $261.69 | 1,000 |
| 12:59 PM | $261.73 | Down $ -0.09 | $261.82 | $261.73 | 1,500 |
| 12:58 PM | $261.82 | Up $0.01 | $261.82 | $261.82 | 600 |
| 12:57 PM | $261.81 | Down $ -0.07 | $261.93 | $261.81 | 2,700 |
| 12:56 PM | $261.88 | Up $0.01 | $261.95 | $261.88 | 1,700 |
| 12:55 PM | $261.87 | Down $ -0.11 | $261.99 | $261.87 | 2,200 |
| 12:54 PM | $261.98 | Down $ -0.09 | $262.12 | $261.98 | 1,700 |
| 12:53 PM | $262.07 | Down $ -0.02 | $262.07 | $262.03 | 600 |
| 12:52 PM | $262.09 | Down $ -0.08 | $262.14 | $262.05 | 1,500 |
| 12:51 PM | $262.17 | Up $0.04 | $262.17 | $262.09 | 1,600 |
| 12:50 PM | $262.13 | Up $0.07 | $262.13 | $262.01 | 3,100 |
| 12:49 PM | $262.06 | Down $ -0.08 | $262.12 | $262.06 | 900 |
| 12:48 PM | $262.14 | Down $ -0.01 | $262.17 | $262.10 | 2,900 |
| 12:47 PM | $262.15 | Up $0.08 | $262.25 | $262.06 | 2,900 |
| 12:46 PM | $262.07 | Down $ -0.06 | $262.18 | $262.07 | 5,300 |
| 12:45 PM | $262.13 | Up $0.11 | $262.14 | $261.98 | 4,200 |
| 12:44 PM | $262.02 | Up $0.10 | $262.04 | $261.97 | 600 |
| 12:43 PM | $261.92 | Down $ -0.04 | $261.95 | $261.92 | 900 |
| 12:42 PM | $261.96 | Up $0.08 | $261.96 | $261.89 | 800 |
| 12:41 PM | $261.88 | Up $0.06 | $261.88 | $261.84 | 600 |
| 12:40 PM | $261.82 | Up $0.03 | $261.88 | $261.77 | 5,500 |
| 12:39 PM | $261.79 | Down $ -0.16 | $261.90 | $261.79 | 2,700 |
| 12:38 PM | $261.95 | Up $0.00 | $261.99 | $261.92 | 3,900 |
| 12:37 PM | $261.95 | Down $ -0.14 | $262.12 | $261.95 | 3,400 |
| 12:36 PM | $262.09 | Up $0.05 | $262.11 | $262.06 | 2,400 |
| 12:35 PM | $262.04 | Down $ -0.17 | $262.21 | $262.04 | 1,500 |
| 12:34 PM | $262.21 | Up $0.18 | $262.27 | $262.07 | 4,700 |
| 12:33 PM | $262.03 | Down $ -0.22 | $262.25 | $262.03 | 2,400 |
| 12:32 PM | $262.25 | Down $ -0.07 | $262.34 | $262.25 | 5,300 |
| 12:31 PM | $262.32 | Up $0.10 | $262.32 | $262.19 | 3,000 |
| 12:30 PM | $262.22 | Down $ -0.06 | $262.27 | $262.17 | 5,800 |
| 12:29 PM | $262.28 | Up $0.03 | $262.28 | $262.21 | 1,300 |
| 12:28 PM | $262.25 | Down $ -0.09 | $262.37 | $262.25 | 1,400 |
| 12:27 PM | $262.34 | Down $ -0.06 | $262.45 | $262.34 | 1,600 |
| 12:26 PM | $262.41 | Up $0.09 | $262.44 | $262.31 | 2,600 |
| 12:25 PM | $262.31 | Up $0.19 | $262.31 | $262.16 | 1,500 |
| 12:24 PM | $262.12 | Up $0.04 | $262.15 | $262.11 | 400 |
| 12:23 PM | $262.08 | Down $ -0.21 | $262.27 | $262.08 | 3,200 |
| 12:22 PM | $262.29 | Up $0.01 | $262.31 | $262.25 | 500 |
| 12:21 PM | $262.28 | Up $0.07 | $262.31 | $262.19 | 400 |
| 12:20 PM | $262.21 | Up $0.01 | $262.28 | $262.15 | 4,700 |
| 12:19 PM | $262.20 | Down $ -0.06 | $262.24 | $262.20 | 1,000 |
| 12:18 PM | $262.26 | Up $0.04 | $262.26 | $262.24 | 1,600 |
| 12:17 PM | $262.22 | Up $0.12 | $262.22 | $262.14 | 300 |
| 12:16 PM | $262.10 | Down $ -0.01 | $262.17 | $262.10 | 1,100 |
| 12:15 PM | $262.11 | Up $0.05 | $262.11 | $262.08 | 400 |
| 12:14 PM | $262.06 | Up $0.01 | $262.06 | $262.01 | 200 |
| 12:13 PM | $262.05 | Up $0.05 | $262.05 | $262.00 | 500 |
| 12:12 PM | $262.00 | Up $0.02 | $262.00 | $261.93 | 5,900 |
| 12:11 PM | $261.98 | Up $0.07 | $262.01 | $261.94 | 3,400 |
| 12:10 PM | $261.91 | Down $ -0.07 | $261.96 | $261.89 | 2,200 |
| 12:09 PM | $261.98 | Up $0.15 | $261.98 | $261.87 | 1,000 |
| 12:08 PM | $261.83 | Down $ -0.12 | $261.92 | $261.83 | 1,000 |
| 12:07 PM | $261.95 | Up $0.03 | $261.96 | $261.90 | 3,500 |
| 12:06 PM | $261.92 | Up $0.06 | $261.92 | $261.86 | 2,400 |
| 12:05 PM | $261.86 | Up $0.07 | $261.91 | $261.82 | 2,100 |
| 12:04 PM | $261.79 | Up $0.16 | $261.79 | $261.62 | 2,400 |
| 12:03 PM | $261.63 | Down $ -0.20 | $261.98 | $261.63 | 7,400 |
| 12:02 PM | $261.83 | Up $0.04 | $261.85 | $261.83 | 900 |
| 12:01 PM | $261.79 | Up $0.01 | $261.84 | $261.77 | 2,500 |
| 12:00 PM | $261.78 | Up $0.08 | $261.78 | $261.68 | 1,600 |
| 11:59 AM | $261.70 | Down $ -0.06 | $261.77 | $261.70 | 2,500 |
| 11:58 AM | $261.76 | Up $0.08 | $261.80 | $261.72 | 5,400 |
| 11:57 AM | $261.68 | Down $ -0.01 | $261.70 | $261.63 | 800 |
| 11:55 AM | $261.69 | Down $ -0.11 | $261.79 | $261.66 | 1,700 |
| 11:55 AM | $261.69 | Up $0.00 | $261.79 | $261.66 | 0 |
| 11:54 AM | $261.80 | Up $0.12 | $261.81 | $261.70 | 7,900 |
| 11:53 AM | $261.68 | Up $0.07 | $261.69 | $261.56 | 1,600 |
| 11:52 AM | $261.61 | Up $0.03 | $261.66 | $261.61 | 1,100 |
| 11:51 AM | $261.58 | Up $0.06 | $261.58 | $261.47 | 1,600 |
| 11:50 AM | $261.52 | Up $0.14 | $261.56 | $261.38 | 2,900 |
| 11:49 AM | $261.38 | Up $0.01 | $261.38 | $261.34 | 700 |
| 11:48 AM | $261.37 | Down $ -0.05 | $261.42 | $261.36 | 2,000 |
| 11:47 AM | $261.42 | Down $ -0.03 | $261.55 | $261.42 | 3,600 |
| 11:46 AM | $261.45 | Down $ -0.02 | $261.50 | $261.43 | 1,200 |
| 11:45 AM | $261.47 | Up $0.01 | $261.55 | $261.46 | 5,400 |
| 11:44 AM | $261.46 | Down $ -0.03 | $261.54 | $261.37 | 5,900 |
| 11:43 AM | $261.49 | Up $0.00 | $261.57 | $261.40 | 6,000 |
| 11:42 AM | $261.49 | Down $ -0.22 | $261.70 | $261.43 | 5,000 |
| 11:41 AM | $261.71 | Up $0.19 | $261.73 | $261.53 | 3,800 |
| 11:40 AM | $261.52 | Up $0.03 | $261.52 | $261.46 | 2,700 |
| 11:39 AM | $261.49 | Down $ -0.05 | $261.58 | $261.45 | 5,400 |
| 11:38 AM | $261.54 | Up $0.08 | $261.60 | $261.50 | 2,600 |
| 11:37 AM | $261.46 | Down $ -0.11 | $261.53 | $261.45 | 4,300 |
| 11:36 AM | $261.57 | Down $ -0.05 | $261.59 | $261.51 | 2,000 |
| 11:35 AM | $261.62 | Up $0.23 | $261.65 | $261.35 | 4,700 |
| 11:34 AM | $261.40 | Down $ -0.06 | $261.47 | $261.35 | 2,600 |
| 11:33 AM | $261.45 | Down $ -0.36 | $261.84 | $261.39 | 9,800 |
| 11:32 AM | $261.81 | Down $ -0.04 | $261.83 | $261.73 | 4,300 |
| 11:31 AM | $261.85 | Down $ -0.11 | $262.05 | $261.85 | 9,100 |
| 11:30 AM | $261.96 | Up $0.02 | $262.03 | $261.96 | 2,200 |
| 11:29 AM | $261.94 | Up $0.00 | $262.02 | $261.94 | 2,200 |
| 11:28 AM | $261.94 | Down $ -0.01 | $261.95 | $261.85 | 3,100 |
| 11:27 AM | $261.95 | Down $ -0.09 | $262.06 | $261.95 | 1,700 |
| 11:26 AM | $262.04 | Down $ -0.02 | $262.05 | $261.98 | 1,200 |
| 11:25 AM | $262.06 | Down $ -0.13 | $262.18 | $262.06 | 1,000 |
| 11:24 AM | $262.19 | Up $0.02 | $262.25 | $262.12 | 1,400 |
| 11:23 AM | $262.17 | Up $0.01 | $262.17 | $262.11 | 800 |
| 11:22 AM | $262.16 | Down $ -0.04 | $262.16 | $262.10 | 1,500 |
| 11:21 AM | $262.20 | Down $ -0.06 | $262.25 | $262.20 | 600 |
| 11:20 AM | $262.26 | Down $ -0.05 | $262.34 | $262.26 | 1,200 |
| 11:19 AM | $262.31 | Up $0.00 | $262.37 | $262.28 | 1,300 |
| 11:18 AM | $262.31 | Down $ -0.09 | $262.40 | $262.31 | 1,700 |
| 11:17 AM | $262.40 | Up $0.04 | $262.40 | $262.40 | 200 |
| 11:16 AM | $262.36 | Down $ -0.03 | $262.37 | $262.29 | 1,700 |
| 11:15 AM | $262.39 | Down $ -0.07 | $262.47 | $262.36 | 2,500 |
| 11:14 AM | $262.46 | Up $0.08 | $262.51 | $262.36 | 3,400 |
| 11:13 AM | $262.38 | Down $ -0.20 | $262.54 | $262.38 | 1,400 |
| 11:12 AM | $262.58 | Down $ -0.04 | $262.65 | $262.57 | 1,800 |
| 11:11 AM | $262.62 | Down $ -0.05 | $262.65 | $262.62 | 300 |
| 11:10 AM | $262.67 | Down $ -0.04 | $262.71 | $262.64 | 1,300 |
| 11:09 AM | $262.71 | Up $0.04 | $262.72 | $262.67 | 1,200 |
| 11:08 AM | $262.67 | Down $ -0.08 | $262.74 | $262.63 | 5,400 |
| 11:07 AM | $262.75 | Down $ -0.02 | $262.86 | $262.75 | 3,100 |
| 11:06 AM | $262.77 | Up $0.12 | $262.78 | $262.67 | 1,500 |
| 11:05 AM | $262.65 | Down $ -0.02 | $262.71 | $262.65 | 800 |
| 11:04 AM | $262.67 | Up $0.06 | $262.70 | $262.59 | 2,400 |
| 11:03 AM | $262.61 | Down $ -0.12 | $262.84 | $262.61 | 8,900 |
| 11:02 AM | $262.73 | Up $0.15 | $262.75 | $262.57 | 2,000 |
| 11:01 AM | $262.58 | Up $0.16 | $262.60 | $262.38 | 3,400 |
| 11:00 AM | $262.42 | Down $ -0.08 | $262.47 | $262.38 | 3,200 |
| 10:59 AM | $262.50 | Down $ -0.03 | $262.51 | $262.46 | 1,800 |
| 10:58 AM | $262.53 | Up $0.00 | $262.57 | $262.53 | 700 |
| 10:57 AM | $262.53 | Down $ -0.02 | $262.60 | $262.53 | 1,000 |
| 10:56 AM | $262.55 | Up $0.18 | $262.65 | $262.44 | 13,100 |
| 10:55 AM | $262.37 | Up $0.11 | $262.40 | $262.19 | 12,200 |
| 10:54 AM | $262.26 | Up $0.02 | $262.32 | $262.24 | 3,100 |
| 10:53 AM | $262.24 | Down $ -0.05 | $262.29 | $262.23 | 1,800 |
| 10:52 AM | $262.29 | Up $0.03 | $262.29 | $262.18 | 2,200 |
| 10:51 AM | $262.26 | Up $0.23 | $262.26 | $262.08 | 1,200 |
| 10:50 AM | $262.03 | Up $0.02 | $262.07 | $262.03 | 1,200 |
| 10:49 AM | $262.01 | Down $ -0.14 | $262.17 | $261.98 | 3,900 |
| 10:48 AM | $262.15 | Up $0.14 | $262.15 | $262.05 | 500 |
| 10:47 AM | $262.01 | Up $0.22 | $262.01 | $261.82 | 2,200 |
| 10:46 AM | $261.79 | Down $ -0.10 | $261.88 | $261.70 | 2,700 |
| 10:45 AM | $261.89 | Down $ -0.02 | $261.98 | $261.89 | 1,500 |
| 10:44 AM | $261.91 | Down $ -0.04 | $262.07 | $261.91 | 4,600 |
| 10:43 AM | $261.95 | Down $ -0.03 | $261.95 | $261.91 | 900 |
| 10:42 AM | $261.98 | Down $ -0.19 | $262.13 | $261.84 | 3,700 |
| 10:41 AM | $262.17 | Down $ -0.18 | $262.32 | $262.17 | 2,200 |
| 10:40 AM | $262.35 | Down $ -0.11 | $262.42 | $262.35 | 1,400 |
| 10:39 AM | $262.46 | Up $0.06 | $262.46 | $262.44 | 400 |
| 10:38 AM | $262.40 | Up $0.19 | $262.41 | $262.25 | 4,400 |
| 10:37 AM | $262.21 | Down $ -0.11 | $262.28 | $262.21 | 1,300 |
| 10:36 AM | $262.32 | Up $0.24 | $262.32 | $262.09 | 3,400 |
| 10:35 AM | $262.08 | Down $ -0.10 | $262.18 | $262.04 | 3,300 |
| 10:34 AM | $262.18 | Up $0.20 | $262.22 | $261.95 | 2,700 |
| 10:33 AM | $261.98 | Down $ -0.20 | $262.22 | $261.86 | 12,000 |
| 10:32 AM | $262.18 | Down $ -0.19 | $262.36 | $262.12 | 5,100 |
| 10:31 AM | $262.37 | Up $0.24 | $262.42 | $262.13 | 13,600 |
| 10:30 AM | $262.13 | Down $ -0.10 | $262.25 | $262.13 | 3,400 |
| 10:29 AM | $262.23 | Up $0.04 | $262.34 | $262.22 | 3,200 |
| 10:28 AM | $262.19 | Up $0.28 | $262.19 | $261.91 | 2,800 |
| 10:27 AM | $261.91 | Down $ -0.06 | $261.99 | $261.91 | 1,200 |
| 10:26 AM | $261.97 | Up $0.11 | $262.04 | $261.77 | 5,000 |
| 10:25 AM | $261.86 | Down $ -0.09 | $262.00 | $261.78 | 2,100 |
| 10:24 AM | $261.95 | Down $ -0.11 | $262.04 | $261.84 | 4,100 |
| 10:23 AM | $262.06 | Down $ -0.16 | $262.17 | $262.06 | 1,100 |
| 10:22 AM | $262.22 | Up $0.01 | $262.30 | $262.15 | 3,800 |
| 10:21 AM | $262.21 | Down $ -0.13 | $262.37 | $262.21 | 2,400 |
| 10:20 AM | $262.34 | Up $0.07 | $262.35 | $262.21 | 3,600 |
| 10:19 AM | $262.27 | Up $0.12 | $262.30 | $262.15 | 1,400 |
| 10:18 AM | $262.15 | Down $ -0.11 | $262.34 | $262.14 | 2,600 |
| 10:17 AM | $262.26 | Up $0.33 | $262.26 | $261.93 | 3,700 |
| 10:16 AM | $261.93 | Up $0.06 | $262.01 | $261.80 | 5,100 |
| 10:15 AM | $261.87 | Down $ -0.04 | $261.88 | $261.82 | 2,900 |
| 10:14 AM | $261.91 | Up $0.07 | $261.91 | $261.75 | 4,300 |
| 10:13 AM | $261.84 | Down $ -0.11 | $261.93 | $261.84 | 3,400 |
| 10:12 AM | $261.95 | Up $0.09 | $261.98 | $261.80 | 2,200 |
| 10:11 AM | $261.86 | Up $0.08 | $261.86 | $261.76 | 1,800 |
| 10:10 AM | $261.78 | Up $0.22 | $261.81 | $261.52 | 4,800 |
| 10:09 AM | $261.56 | Up $0.02 | $261.71 | $261.48 | 4,900 |
| 10:08 AM | $261.54 | Down $ -0.02 | $261.62 | $261.49 | 3,300 |
| 10:07 AM | $261.56 | Down $ -0.25 | $261.80 | $261.56 | 7,900 |
| 10:06 AM | $261.81 | Up $0.11 | $261.89 | $261.73 | 3,200 |
| 10:05 AM | $261.70 | Down $ -0.05 | $261.70 | $261.65 | 1,100 |
| 10:04 AM | $261.75 | Up $0.13 | $261.75 | $261.48 | 4,000 |
| 10:03 AM | $261.62 | Up $0.10 | $261.70 | $261.52 | 3,200 |
| 10:02 AM | $261.52 | Down $ -0.32 | $261.95 | $261.46 | 7,100 |
| 10:01 AM | $261.84 | Up $0.12 | $261.85 | $261.73 | 1,900 |
| 10:00 AM | $261.72 | Down $ -0.19 | $262.02 | $261.60 | 6,400 |
| 09:59 AM | $261.91 | Down $ -0.05 | $262.13 | $261.81 | 5,400 |
| 09:58 AM | $261.96 | Down $ -0.07 | $262.05 | $261.87 | 4,800 |
| 09:57 AM | $262.03 | Down $ -0.22 | $262.24 | $262.03 | 5,100 |
| 09:56 AM | $262.25 | Down $ -0.17 | $262.59 | $262.25 | 6,900 |
| 09:55 AM | $262.42 | Up $0.19 | $262.47 | $262.18 | 2,800 |
| 09:54 AM | $262.23 | Up $0.08 | $262.27 | $262.16 | 3,300 |
| 09:53 AM | $262.15 | Up $0.41 | $262.16 | $261.75 | 7,100 |
| 09:52 AM | $261.74 | Down $ -0.34 | $262.05 | $261.65 | 11,800 |
| 09:51 AM | $262.09 | Up $0.17 | $262.12 | $261.87 | 2,600 |
| 09:50 AM | $261.91 | Up $0.36 | $261.91 | $261.61 | 6,100 |
| 09:49 AM | $261.55 | Down $ -0.09 | $261.73 | $261.50 | 5,300 |
| 09:48 AM | $261.64 | Down $ -0.21 | $261.88 | $261.55 | 5,500 |
| 09:47 AM | $261.85 | Down $ -0.15 | $262.02 | $261.65 | 6,200 |
| 09:46 AM | $262.00 | Up $0.36 | $262.00 | $261.61 | 6,400 |
| 09:45 AM | $261.64 | Down $ -0.31 | $261.96 | $261.50 | 14,400 |
| 09:44 AM | $261.95 | Down $ -0.39 | $262.28 | $261.95 | 13,600 |
| 09:43 AM | $262.34 | Up $0.20 | $262.36 | $262.20 | 6,700 |
| 09:42 AM | $262.14 | Down $ -0.16 | $262.45 | $262.14 | 2,200 |
| 09:41 AM | $262.30 | Down $ -0.37 | $262.68 | $262.30 | 5,300 |
| 09:40 AM | $262.67 | Up $0.10 | $262.89 | $262.67 | 1,700 |
| 09:39 AM | $262.57 | Down $ -0.09 | $262.58 | $262.33 | 3,000 |
| 09:38 AM | $262.66 | Down $ -0.06 | $262.86 | $262.66 | 1,500 |
| 09:37 AM | $262.72 | Down $ -0.07 | $262.88 | $262.72 | 900 |
| 09:36 AM | $262.79 | Down $ -0.61 | $263.16 | $262.66 | 2,500 |
| 09:35 AM | $263.40 | Up $0.12 | $263.41 | $263.15 | 3,900 |
| 09:34 AM | $263.28 | Down $ -0.09 | $263.29 | $263.14 | 2,700 |
| 09:33 AM | $263.37 | Down $ -0.21 | $263.77 | $263.37 | 400 |
| 09:32 AM | $263.58 | Up $0.36 | $264.15 | $263.44 | 11,500 |
| 09:31 AM | $263.22 | Up $0.21 | $263.25 | $263.14 | 1,700 |
| 09:30 AM | $263.01 | Up $0.68 | $263.49 | $261.98 | 41,400 |
| Previous close | $262.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $251.74 | $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 |
| 04/05/2026 | $242.37 | $242.48 | $242.83 | $241.48 | 5,231,200 |
| 01/05/2026 | $244.20 | $244.63 | $244.88 | $243.42 | 1,110,700 |
| 30/04/2026 | $244.31 | $242.97 | $244.86 | $242.93 | 2,709,400 |
| 29/04/2026 | $239.99 | $240.79 | $241.19 | $239.73 | 1,658,100 |
| 28/04/2026 | $243.14 | $242.69 | $243.24 | $242.30 | 2,277,300 |
| 27/04/2026 | $240.77 | $240.04 | $240.82 | $238.89 | 2,077,200 |
| 24/04/2026 | $239.83 | $240.80 | $241.01 | $239.59 | 2,954,200 |
| 23/04/2026 | $239.56 | $239.99 | $240.55 | $237.70 | 2,381,500 |
| 22/04/2026 | $241.26 | $242.31 | $242.54 | $240.98 | 2,100,000 |
| 21/04/2026 | $242.81 | $243.88 | $244.23 | $242.31 | 4,546,800 |
| 20/04/2026 | $245.85 | $245.05 | $245.85 | $244.88 | 5,730,100 |
| 17/04/2026 | $244.23 | $244.35 | $245.69 | $244.03 | 2,965,100 |
| 16/04/2026 | $241.10 | $240.48 | $241.10 | $239.95 | 3,162,500 |
| 15/04/2026 | $241.74 | $240.53 | $241.74 | $240.49 | 2,038,900 |
| 14/04/2026 | $240.71 | $239.65 | $240.91 | $239.51 | 3,803,600 |
Graphs are not available, please refer to the detailed table