Find a quote
ROYAL BANK OF CANADA
290.34 Down -9.06 (-3.12 %)
Delayed : 2026/07/29 17:40:00
- Previous close $299.40
- Opening $298.03
- Today High $298.85
- Today Low $289.17
- Price Bid $290.00
- Price Ask $290.00
- 52 Weeks High $306.38
- 52 Weeks Low $175.50
- Size Bid 1
- Size Ask 1
- Volume 5,995,310
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $290.34 | Down $ -0.01 | $290.34 | $290.34 | 2,015,300 |
| 03:59 PM | $290.35 | Up $0.36 | $290.60 | $289.82 | 73,600 |
| 03:58 PM | $289.99 | Up $0.04 | $290.02 | $289.88 | 28,400 |
| 03:57 PM | $289.95 | Up $0.00 | $290.07 | $289.92 | 24,900 |
| 03:56 PM | $289.95 | Down $ -0.20 | $290.15 | $289.90 | 32,300 |
| 03:55 PM | $290.15 | Up $0.07 | $290.19 | $289.80 | 31,100 |
| 03:54 PM | $290.08 | Up $0.29 | $290.11 | $289.89 | 20,300 |
| 03:53 PM | $289.79 | Up $0.10 | $289.86 | $289.64 | 9,700 |
| 03:52 PM | $289.69 | Down $ -0.09 | $289.78 | $289.45 | 12,700 |
| 03:51 PM | $289.78 | Down $ -0.04 | $289.78 | $289.46 | 15,600 |
| 03:50 PM | $289.82 | Up $0.16 | $289.94 | $289.44 | 26,200 |
| 03:49 PM | $289.66 | Up $0.10 | $289.73 | $289.41 | 10,000 |
| 03:48 PM | $289.56 | Up $0.15 | $289.66 | $289.44 | 7,500 |
| 03:47 PM | $289.41 | Up $0.01 | $289.46 | $289.33 | 3,900 |
| 03:46 PM | $289.40 | Up $0.23 | $289.48 | $289.22 | 4,700 |
| 03:45 PM | $289.17 | Down $ -0.28 | $289.46 | $289.17 | 8,100 |
| 03:44 PM | $289.46 | Down $ -0.07 | $289.58 | $289.41 | 6,100 |
| 03:43 PM | $289.53 | Down $ -0.02 | $289.66 | $289.47 | 3,000 |
| 03:42 PM | $289.55 | Down $ -0.38 | $289.89 | $289.50 | 6,400 |
| 03:41 PM | $289.93 | Up $0.18 | $290.10 | $289.81 | 8,700 |
| 03:40 PM | $289.75 | Down $ -0.01 | $289.76 | $289.61 | 3,900 |
| 03:39 PM | $289.76 | Down $ -0.18 | $289.99 | $289.69 | 6,900 |
| 03:38 PM | $289.94 | Down $ -0.55 | $290.46 | $289.88 | 8,900 |
| 03:37 PM | $290.48 | Down $ -0.25 | $290.79 | $290.48 | 18,200 |
| 03:36 PM | $290.73 | Up $0.07 | $290.73 | $290.55 | 2,800 |
| 03:35 PM | $290.66 | Down $ -0.27 | $290.90 | $290.59 | 5,000 |
| 03:34 PM | $290.93 | Up $0.19 | $290.93 | $290.74 | 4,200 |
| 03:33 PM | $290.74 | Down $ -0.28 | $291.03 | $290.70 | 7,900 |
| 03:32 PM | $291.03 | Down $ -0.25 | $291.32 | $290.95 | 13,500 |
| 03:31 PM | $291.27 | Down $ -0.04 | $291.35 | $291.20 | 4,300 |
| 03:30 PM | $291.31 | Up $0.09 | $291.32 | $291.16 | 3,700 |
| 03:29 PM | $291.22 | Down $ -0.15 | $291.36 | $291.13 | 4,800 |
| 03:28 PM | $291.37 | Down $ -0.02 | $291.38 | $291.27 | 1,800 |
| 03:27 PM | $291.39 | Down $ -0.02 | $291.48 | $291.30 | 2,900 |
| 03:26 PM | $291.41 | Down $ -0.29 | $291.70 | $291.29 | 6,500 |
| 03:25 PM | $291.70 | Up $0.01 | $291.88 | $291.63 | 5,500 |
| 03:24 PM | $291.69 | Down $ -0.02 | $291.85 | $291.65 | 1,900 |
| 03:23 PM | $291.71 | Down $ -0.11 | $291.82 | $291.60 | 4,800 |
| 03:22 PM | $291.82 | Down $ -0.04 | $291.87 | $291.65 | 6,200 |
| 03:21 PM | $291.86 | Down $ -0.23 | $292.09 | $291.83 | 12,300 |
| 03:20 PM | $292.09 | Down $ -0.36 | $292.40 | $292.07 | 5,000 |
| 03:19 PM | $292.45 | Down $ -0.22 | $292.61 | $292.45 | 3,000 |
| 03:18 PM | $292.67 | Up $0.18 | $292.67 | $292.40 | 12,800 |
| 03:17 PM | $292.49 | Down $ -0.37 | $292.86 | $292.49 | 3,100 |
| 03:16 PM | $292.86 | Down $ -0.28 | $293.20 | $292.86 | 2,200 |
| 03:15 PM | $293.14 | Up $0.29 | $293.14 | $292.90 | 2,700 |
| 03:14 PM | $292.85 | Down $ -0.15 | $293.02 | $292.85 | 1,400 |
| 03:13 PM | $293.00 | Up $0.05 | $293.21 | $293.00 | 2,500 |
| 03:12 PM | $292.95 | Down $ -0.16 | $293.06 | $292.79 | 5,600 |
| 03:11 PM | $293.11 | Down $ -0.04 | $293.37 | $293.11 | 3,600 |
| 03:10 PM | $293.15 | Down $ -0.04 | $293.21 | $293.11 | 3,500 |
| 03:09 PM | $293.19 | Down $ -0.38 | $293.53 | $293.19 | 1,800 |
| 03:08 PM | $293.57 | Up $0.10 | $293.65 | $293.43 | 3,100 |
| 03:07 PM | $293.47 | Down $ -0.24 | $293.66 | $293.47 | 2,200 |
| 03:06 PM | $293.71 | Up $0.03 | $293.71 | $293.65 | 2,100 |
| 03:05 PM | $293.68 | Down $ -0.27 | $293.96 | $293.68 | 2,700 |
| 03:04 PM | $293.95 | Down $ -0.28 | $294.19 | $293.95 | 5,200 |
| 03:03 PM | $294.23 | Down $ -0.14 | $294.35 | $294.18 | 1,100 |
| 03:02 PM | $294.37 | Down $ -0.03 | $294.44 | $294.37 | 2,000 |
| 03:01 PM | $294.40 | Up $0.21 | $294.40 | $294.11 | 2,600 |
| 03:00 PM | $294.19 | Down $ -0.22 | $294.49 | $294.19 | 7,400 |
| 02:59 PM | $294.41 | Down $ -0.01 | $294.49 | $294.41 | 1,400 |
| 02:58 PM | $294.42 | Up $0.03 | $294.42 | $294.42 | 100 |
| 02:57 PM | $294.39 | Up $0.12 | $294.40 | $294.18 | 2,000 |
| 02:56 PM | $294.27 | Down $ -0.01 | $294.27 | $294.21 | 400 |
| 02:55 PM | $294.28 | Down $ -0.05 | $294.40 | $294.28 | 2,100 |
| 02:54 PM | $294.33 | Down $ -0.05 | $294.38 | $294.27 | 700 |
| 02:53 PM | $294.38 | Up $0.00 | $294.43 | $294.34 | 1,300 |
| 02:52 PM | $294.38 | Down $ -0.16 | $294.53 | $294.38 | 1,100 |
| 02:51 PM | $294.54 | Up $0.09 | $294.56 | $294.38 | 1,200 |
| 02:50 PM | $294.45 | Down $ -0.07 | $294.63 | $294.45 | 3,200 |
| 02:49 PM | $294.52 | Up $0.37 | $294.52 | $294.18 | 800 |
| 02:48 PM | $294.15 | Down $ -0.15 | $294.31 | $294.15 | 1,400 |
| 02:47 PM | $294.30 | Up $0.16 | $294.46 | $294.19 | 2,500 |
| 02:46 PM | $294.14 | Up $0.04 | $294.32 | $294.08 | 1,900 |
| 02:45 PM | $294.10 | Up $0.18 | $294.23 | $293.88 | 7,300 |
| 02:44 PM | $293.92 | Up $0.24 | $293.92 | $293.65 | 2,400 |
| 02:43 PM | $293.68 | Up $0.24 | $293.69 | $293.45 | 1,200 |
| 02:42 PM | $293.44 | Down $ -0.10 | $293.49 | $293.38 | 700 |
| 02:41 PM | $293.54 | Down $ -0.03 | $293.74 | $293.54 | 1,900 |
| 02:40 PM | $293.57 | Up $0.25 | $293.60 | $293.35 | 2,400 |
| 02:39 PM | $293.32 | Up $0.31 | $293.32 | $293.00 | 1,300 |
| 02:38 PM | $293.01 | Up $0.19 | $293.09 | $292.85 | 1,900 |
| 02:37 PM | $292.82 | Up $0.03 | $292.82 | $292.64 | 1,700 |
| 02:36 PM | $292.79 | Up $0.24 | $292.79 | $292.54 | 3,600 |
| 02:35 PM | $292.55 | Down $ -0.04 | $292.65 | $292.40 | 3,600 |
| 02:34 PM | $292.59 | Up $0.12 | $292.59 | $292.39 | 1,700 |
| 02:33 PM | $292.47 | Up $0.16 | $292.47 | $292.23 | 1,800 |
| 02:32 PM | $292.31 | Down $ -0.04 | $292.35 | $292.10 | 6,400 |
| 02:31 PM | $292.35 | Down $ -0.41 | $292.78 | $292.35 | 6,000 |
| 02:30 PM | $292.76 | Up $0.29 | $292.76 | $292.50 | 2,200 |
| 02:29 PM | $292.47 | Up $0.05 | $292.47 | $292.35 | 1,600 |
| 02:28 PM | $292.42 | Up $0.07 | $292.48 | $292.34 | 1,100 |
| 02:27 PM | $292.35 | Down $ -0.02 | $292.37 | $292.22 | 2,300 |
| 02:26 PM | $292.37 | Up $0.07 | $292.43 | $292.36 | 1,200 |
| 02:25 PM | $292.30 | Down $ -0.04 | $292.37 | $292.30 | 900 |
| 02:24 PM | $292.34 | Up $0.00 | $292.44 | $292.34 | 800 |
| 02:23 PM | $292.34 | Down $ -0.07 | $292.47 | $292.34 | 1,400 |
| 02:22 PM | $292.41 | Down $ -0.13 | $292.52 | $292.41 | 700 |
| 02:21 PM | $292.54 | Down $ -0.09 | $292.56 | $292.54 | 800 |
| 02:20 PM | $292.63 | Down $ -0.11 | $292.71 | $292.35 | 4,200 |
| 02:19 PM | $292.74 | Down $ -0.04 | $292.81 | $292.66 | 2,200 |
| 02:18 PM | $292.78 | Up $0.06 | $292.79 | $292.70 | 2,900 |
| 02:17 PM | $292.72 | Down $ -0.19 | $292.90 | $292.72 | 3,200 |
| 02:16 PM | $292.91 | Down $ -0.33 | $293.27 | $292.91 | 2,400 |
| 02:15 PM | $293.24 | Up $0.15 | $293.25 | $293.10 | 2,700 |
| 02:14 PM | $293.09 | Up $0.08 | $293.15 | $293.00 | 3,700 |
| 02:13 PM | $293.01 | Down $ -0.12 | $293.12 | $293.01 | 2,400 |
| 02:12 PM | $293.13 | Up $0.03 | $293.18 | $293.04 | 1,900 |
| 02:11 PM | $293.10 | Up $0.12 | $293.16 | $293.02 | 1,400 |
| 02:10 PM | $292.98 | Down $ -0.07 | $293.04 | $292.95 | 2,000 |
| 02:09 PM | $293.05 | Down $ -0.03 | $293.05 | $292.98 | 1,000 |
| 02:08 PM | $293.08 | Down $ -0.08 | $293.17 | $293.08 | 1,300 |
| 02:07 PM | $293.16 | Up $0.13 | $293.36 | $293.01 | 1,500 |
| 02:06 PM | $293.03 | Down $ -0.10 | $293.26 | $293.03 | 2,500 |
| 02:05 PM | $293.13 | Down $ -0.07 | $293.34 | $293.12 | 1,600 |
| 02:04 PM | $293.20 | Down $ -0.05 | $293.25 | $293.16 | 1,500 |
| 02:03 PM | $293.25 | Up $0.00 | $293.43 | $293.18 | 1,800 |
| 02:02 PM | $293.25 | Up $0.07 | $293.45 | $293.14 | 1,900 |
| 02:01 PM | $293.18 | Down $ -0.09 | $293.35 | $293.06 | 1,300 |
| 02:00 PM | $293.27 | Up $0.77 | $293.27 | $292.55 | 4,200 |
| 01:59 PM | $292.50 | Up $0.20 | $292.53 | $292.30 | 1,500 |
| 01:58 PM | $292.30 | Up $0.15 | $292.30 | $292.18 | 3,100 |
| 01:57 PM | $292.15 | Down $ -0.04 | $292.24 | $292.12 | 3,000 |
| 01:56 PM | $292.19 | Up $0.00 | $292.26 | $292.16 | 300 |
| 01:55 PM | $292.19 | Down $ -0.19 | $292.35 | $292.19 | 4,100 |
| 01:54 PM | $292.38 | Up $0.08 | $292.38 | $292.34 | 600 |
| 01:53 PM | $292.30 | Up $0.06 | $292.30 | $292.12 | 2,000 |
| 01:52 PM | $292.24 | Down $ -0.01 | $292.33 | $292.24 | 1,300 |
| 01:51 PM | $292.25 | Down $ -0.06 | $292.30 | $292.25 | 200 |
| 01:50 PM | $292.31 | Down $ -0.06 | $292.31 | $292.17 | 1,400 |
| 01:49 PM | $292.37 | Up $0.08 | $292.37 | $292.34 | 200 |
| 01:48 PM | $292.29 | Down $ -0.03 | $292.38 | $292.29 | 2,000 |
| 01:47 PM | $292.33 | Up $0.07 | $292.40 | $292.25 | 1,900 |
| 01:46 PM | $292.25 | Up $0.16 | $292.25 | $292.19 | 600 |
| 01:45 PM | $292.09 | Down $ -0.09 | $292.23 | $292.09 | 2,200 |
| 01:44 PM | $292.18 | Up $0.12 | $292.21 | $292.10 | 4,100 |
| 01:43 PM | $292.06 | Up $0.04 | $292.06 | $291.90 | 8,500 |
| 01:42 PM | $292.02 | Down $ -0.17 | $292.21 | $292.02 | 3,600 |
| 01:41 PM | $292.19 | Down $ -0.09 | $292.27 | $292.10 | 2,400 |
| 01:40 PM | $292.28 | Down $ -0.09 | $292.36 | $292.20 | 900 |
| 01:39 PM | $292.37 | Up $0.01 | $292.45 | $292.37 | 700 |
| 01:38 PM | $292.36 | Up $0.08 | $292.36 | $292.28 | 1,300 |
| 01:37 PM | $292.28 | Up $0.08 | $292.32 | $292.18 | 3,300 |
| 01:36 PM | $292.20 | Up $0.02 | $292.25 | $292.12 | 2,800 |
| 01:35 PM | $292.18 | Down $ -0.24 | $292.40 | $292.18 | 3,000 |
| 01:34 PM | $292.42 | Down $ -0.31 | $292.75 | $292.42 | 3,200 |
| 01:33 PM | $292.73 | Up $0.13 | $292.73 | $292.61 | 1,400 |
| 01:32 PM | $292.60 | Up $0.05 | $292.60 | $292.47 | 1,200 |
| 01:31 PM | $292.55 | Up $0.03 | $292.55 | $292.44 | 1,100 |
| 01:30 PM | $292.52 | Down $ -0.11 | $292.58 | $292.45 | 2,300 |
| 01:29 PM | $292.63 | Down $ -0.16 | $292.76 | $292.60 | 2,100 |
| 01:28 PM | $292.79 | Down $ -0.11 | $292.91 | $292.79 | 7,700 |
| 01:27 PM | $292.90 | Up $0.08 | $292.93 | $292.82 | 20,500 |
| 01:26 PM | $292.82 | Up $0.14 | $292.82 | $292.65 | 3,400 |
| 01:25 PM | $292.68 | Up $0.13 | $292.68 | $292.57 | 700 |
| 01:24 PM | $292.55 | Down $ -0.25 | $292.79 | $292.53 | 4,600 |
| 01:23 PM | $292.80 | Down $ -0.01 | $292.90 | $292.80 | 600 |
| 01:22 PM | $292.82 | Down $ -0.09 | $292.91 | $292.82 | 1,800 |
| 01:21 PM | $292.91 | Up $0.01 | $292.95 | $292.84 | 4,500 |
| 01:20 PM | $292.89 | Up $0.36 | $293.05 | $292.51 | 5,100 |
| 01:19 PM | $292.53 | Up $0.13 | $292.62 | $292.38 | 5,300 |
| 01:18 PM | $292.40 | Down $ -0.20 | $292.64 | $292.39 | 11,300 |
| 01:17 PM | $292.60 | Up $0.01 | $292.66 | $292.50 | 4,800 |
| 01:16 PM | $292.59 | Down $ -0.08 | $292.63 | $292.59 | 4,200 |
| 01:15 PM | $292.67 | Down $ -0.03 | $292.67 | $292.67 | 1,200 |
| 01:14 PM | $292.71 | Down $ -0.15 | $292.80 | $292.67 | 3,800 |
| 01:13 PM | $292.85 | Up $0.07 | $292.93 | $292.83 | 1,400 |
| 01:12 PM | $292.78 | Up $0.05 | $292.87 | $292.73 | 10,200 |
| 01:11 PM | $292.73 | Up $0.14 | $292.77 | $292.60 | 4,800 |
| 01:10 PM | $292.59 | Down $ -0.13 | $292.72 | $292.59 | 1,600 |
| 01:09 PM | $292.72 | Down $ -0.19 | $293.02 | $292.72 | 3,700 |
| 01:08 PM | $292.91 | Up $0.13 | $292.91 | $292.70 | 1,500 |
| 01:07 PM | $292.79 | Up $0.08 | $292.80 | $292.77 | 300 |
| 01:06 PM | $292.71 | Up $0.16 | $292.71 | $292.59 | 2,400 |
| 01:05 PM | $292.55 | Down $ -0.17 | $292.76 | $292.55 | 1,200 |
| 01:04 PM | $292.72 | Up $0.02 | $292.82 | $292.70 | 1,500 |
| 01:03 PM | $292.71 | Up $0.13 | $292.77 | $292.66 | 4,200 |
| 01:02 PM | $292.58 | Down $ -0.07 | $292.65 | $292.58 | 500 |
| 01:01 PM | $292.65 | Down $ -0.13 | $292.78 | $292.65 | 7,300 |
| 01:00 PM | $292.78 | Up $0.05 | $292.78 | $292.77 | 600 |
| 12:59 PM | $292.73 | Up $0.15 | $292.77 | $292.58 | 1,900 |
| 12:58 PM | $292.58 | Down $ -0.08 | $292.68 | $292.52 | 7,300 |
| 12:57 PM | $292.66 | Up $0.06 | $292.66 | $292.52 | 1,300 |
| 12:56 PM | $292.60 | Down $ -0.05 | $292.60 | $292.57 | 1,300 |
| 12:55 PM | $292.65 | Up $0.17 | $292.65 | $292.48 | 700 |
| 12:54 PM | $292.48 | Down $ -0.18 | $292.66 | $292.48 | 1,600 |
| 12:53 PM | $292.66 | Up $0.10 | $292.67 | $292.55 | 1,800 |
| 12:52 PM | $292.56 | Up $0.17 | $292.56 | $292.41 | 2,000 |
| 12:51 PM | $292.39 | Down $ -0.08 | $292.57 | $292.37 | 5,900 |
| 12:50 PM | $292.47 | Up $0.20 | $292.47 | $292.28 | 2,300 |
| 12:49 PM | $292.27 | Down $ -0.05 | $292.34 | $292.17 | 1,100 |
| 12:48 PM | $292.32 | Down $ -0.12 | $292.45 | $292.32 | 7,500 |
| 12:47 PM | $292.44 | Up $0.05 | $292.58 | $292.40 | 21,500 |
| 12:46 PM | $292.39 | Down $ -0.05 | $292.45 | $292.39 | 29,200 |
| 12:45 PM | $292.44 | Down $ -0.07 | $292.72 | $292.43 | 4,500 |
| 12:44 PM | $292.51 | Down $ -0.10 | $292.67 | $292.50 | 11,100 |
| 12:43 PM | $292.61 | Down $ -0.21 | $292.84 | $292.61 | 6,700 |
| 12:42 PM | $292.82 | Up $0.35 | $292.82 | $292.55 | 2,300 |
| 12:41 PM | $292.47 | Down $ -0.10 | $292.62 | $292.47 | 900 |
| 12:40 PM | $292.57 | Up $0.05 | $292.57 | $292.33 | 5,700 |
| 12:39 PM | $292.52 | Up $0.20 | $292.56 | $292.38 | 2,100 |
| 12:38 PM | $292.32 | Up $0.28 | $292.35 | $292.07 | 5,100 |
| 12:37 PM | $292.04 | Down $ -0.09 | $292.13 | $292.01 | 2,200 |
| 12:36 PM | $292.13 | Down $ -0.12 | $292.23 | $292.13 | 4,100 |
| 12:35 PM | $292.25 | Down $ -0.31 | $292.61 | $292.25 | 5,000 |
| 12:34 PM | $292.56 | Down $ -0.01 | $292.64 | $292.52 | 1,400 |
| 12:33 PM | $292.57 | Up $0.18 | $292.58 | $292.39 | 2,500 |
| 12:32 PM | $292.39 | Down $ -0.18 | $292.59 | $292.39 | 3,100 |
| 12:31 PM | $292.57 | Up $0.09 | $292.57 | $292.39 | 1,500 |
| 12:30 PM | $292.48 | Down $ -0.12 | $292.50 | $292.40 | 1,600 |
| 12:29 PM | $292.60 | Up $0.25 | $292.60 | $292.37 | 900 |
| 12:28 PM | $292.35 | Up $0.08 | $292.35 | $292.14 | 8,700 |
| 12:27 PM | $292.27 | Down $ -0.03 | $292.29 | $292.20 | 1,600 |
| 12:26 PM | $292.30 | Up $0.15 | $292.30 | $292.12 | 1,600 |
| 12:25 PM | $292.15 | Up $0.11 | $292.20 | $292.09 | 7,800 |
| 12:24 PM | $292.04 | Up $0.01 | $292.10 | $292.00 | 4,100 |
| 12:23 PM | $292.03 | Up $0.06 | $292.05 | $292.01 | 1,900 |
| 12:22 PM | $291.97 | Down $ -0.02 | $292.05 | $291.90 | 3,800 |
| 12:21 PM | $291.99 | Up $0.09 | $291.99 | $291.90 | 500 |
| 12:20 PM | $291.90 | Down $ -0.08 | $292.01 | $291.85 | 3,100 |
| 12:19 PM | $291.98 | Up $0.00 | $292.03 | $291.93 | 700 |
| 12:18 PM | $291.97 | Down $ -0.26 | $292.22 | $291.85 | 8,600 |
| 12:17 PM | $292.23 | Down $ -0.03 | $292.37 | $292.23 | 9,000 |
| 12:16 PM | $292.26 | Down $ -0.18 | $292.43 | $292.26 | 1,700 |
| 12:15 PM | $292.44 | Up $0.26 | $292.44 | $292.16 | 3,400 |
| 12:14 PM | $292.18 | Down $ -0.15 | $292.35 | $292.18 | 1,800 |
| 12:13 PM | $292.33 | Down $ -0.10 | $292.45 | $292.27 | 5,600 |
| 12:12 PM | $292.43 | Down $ -0.24 | $292.72 | $292.30 | 8,500 |
| 12:11 PM | $292.67 | Down $ -0.04 | $292.75 | $292.63 | 1,600 |
| 12:10 PM | $292.71 | Up $0.16 | $292.71 | $292.61 | 1,100 |
| 12:09 PM | $292.55 | Down $ -0.18 | $292.72 | $292.55 | 2,000 |
| 12:08 PM | $292.73 | Up $0.04 | $292.77 | $292.54 | 3,200 |
| 12:07 PM | $292.69 | Up $0.09 | $292.81 | $292.54 | 4,900 |
| 12:06 PM | $292.60 | Down $ -0.20 | $292.80 | $292.58 | 3,800 |
| 12:05 PM | $292.80 | Down $ -0.18 | $292.96 | $292.80 | 1,600 |
| 12:04 PM | $292.98 | Down $ -0.20 | $293.17 | $292.98 | 7,800 |
| 12:03 PM | $293.18 | Down $ -0.31 | $293.51 | $293.18 | 4,700 |
| 12:02 PM | $293.49 | Up $0.05 | $293.49 | $293.38 | 5,100 |
| 12:01 PM | $293.44 | Down $ -0.11 | $293.53 | $293.44 | 1,800 |
| 12:00 PM | $293.55 | Down $ -0.10 | $293.71 | $293.55 | 1,400 |
| 11:59 AM | $293.65 | Up $0.07 | $293.65 | $293.52 | 2,100 |
| 11:58 AM | $293.58 | Up $0.05 | $293.66 | $293.55 | 1,500 |
| 11:57 AM | $293.53 | Up $0.05 | $293.53 | $293.49 | 600 |
| 11:56 AM | $293.48 | Up $0.09 | $293.55 | $293.28 | 4,700 |
| 11:55 AM | $293.39 | Down $ -0.02 | $293.44 | $293.29 | 4,500 |
| 11:54 AM | $293.41 | Down $ -0.19 | $293.57 | $293.41 | 6,200 |
| 11:53 AM | $293.60 | Down $ -0.14 | $293.68 | $293.60 | 600 |
| 11:52 AM | $293.74 | Up $0.01 | $293.80 | $293.67 | 1,100 |
| 11:51 AM | $293.73 | Down $ -0.08 | $293.83 | $293.73 | 900 |
| 11:50 AM | $293.81 | Up $0.01 | $293.82 | $293.73 | 1,000 |
| 11:49 AM | $293.80 | Up $0.20 | $293.80 | $293.65 | 1,400 |
| 11:48 AM | $293.60 | Down $ -0.15 | $293.75 | $293.47 | 3,400 |
| 11:47 AM | $293.75 | Down $ -0.24 | $294.06 | $293.75 | 3,100 |
| 11:46 AM | $293.99 | Up $0.22 | $293.99 | $293.84 | 800 |
| 11:45 AM | $293.77 | Up $0.03 | $293.77 | $293.71 | 2,500 |
| 11:44 AM | $293.74 | Up $0.15 | $293.74 | $293.64 | 2,100 |
| 11:43 AM | $293.59 | Down $ -0.13 | $293.72 | $293.53 | 8,400 |
| 11:42 AM | $293.72 | Down $ -0.03 | $293.76 | $293.68 | 19,700 |
| 11:41 AM | $293.75 | Down $ -0.02 | $293.77 | $293.69 | 2,000 |
| 11:40 AM | $293.77 | Down $ -0.13 | $293.85 | $293.77 | 800 |
| 11:39 AM | $293.90 | Up $0.15 | $293.93 | $293.75 | 3,900 |
| 11:38 AM | $293.75 | Down $ -0.03 | $293.82 | $293.73 | 1,700 |
| 11:37 AM | $293.78 | Up $0.05 | $293.87 | $293.77 | 1,900 |
| 11:36 AM | $293.73 | Down $ -0.16 | $293.85 | $293.73 | 1,300 |
| 11:35 AM | $293.89 | Up $0.15 | $293.89 | $293.78 | 600 |
| 11:34 AM | $293.74 | Down $ -0.04 | $293.84 | $293.73 | 2,400 |
| 11:33 AM | $293.78 | Up $0.02 | $293.78 | $293.68 | 1,000 |
| 11:32 AM | $293.76 | Down $ -0.24 | $294.12 | $293.76 | 2,600 |
| 11:31 AM | $294.00 | Up $0.17 | $294.06 | $293.92 | 3,500 |
| 11:30 AM | $293.83 | Down $ -0.02 | $294.13 | $293.82 | 3,500 |
| 11:29 AM | $293.85 | Down $ -0.14 | $294.02 | $293.82 | 1,300 |
| 11:28 AM | $293.99 | Down $ -0.01 | $294.00 | $293.99 | 400 |
| 11:27 AM | $294.00 | Down $ -0.16 | $294.25 | $294.00 | 2,300 |
| 11:26 AM | $294.16 | Up $0.02 | $294.22 | $294.03 | 1,700 |
| 11:25 AM | $294.14 | Down $ -0.07 | $294.14 | $293.96 | 2,900 |
| 11:24 AM | $294.21 | Up $0.13 | $294.21 | $294.02 | 1,100 |
| 11:23 AM | $294.08 | Up $0.08 | $294.17 | $294.00 | 1,400 |
| 11:22 AM | $294.00 | Up $0.17 | $294.00 | $293.84 | 1,200 |
| 11:21 AM | $293.83 | Up $0.22 | $293.83 | $293.57 | 5,000 |
| 11:20 AM | $293.61 | Up $0.11 | $293.61 | $293.47 | 2,600 |
| 11:19 AM | $293.50 | Down $ -0.05 | $293.66 | $293.50 | 2,000 |
| 11:18 AM | $293.55 | Down $ -0.20 | $293.78 | $293.55 | 2,700 |
| 11:17 AM | $293.75 | Down $ -0.09 | $293.79 | $293.75 | 900 |
| 11:16 AM | $293.84 | Up $0.00 | $293.92 | $293.80 | 2,500 |
| 11:15 AM | $293.84 | Down $ -0.11 | $293.87 | $293.80 | 1,700 |
| 11:14 AM | $293.95 | Up $0.07 | $293.95 | $293.87 | 2,100 |
| 11:13 AM | $293.88 | Down $ -0.06 | $293.94 | $293.88 | 1,200 |
| 11:12 AM | $293.94 | Up $0.18 | $293.98 | $293.78 | 1,200 |
| 11:11 AM | $293.76 | Up $0.02 | $293.76 | $293.65 | 1,600 |
| 11:10 AM | $293.74 | Down $ -0.16 | $293.87 | $293.74 | 2,300 |
| 11:09 AM | $293.90 | Up $0.07 | $293.97 | $293.89 | 900 |
| 11:08 AM | $293.83 | Up $0.09 | $293.93 | $293.77 | 2,600 |
| 11:07 AM | $293.74 | Up $0.25 | $293.76 | $293.49 | 1,800 |
| 11:06 AM | $293.50 | Down $ -0.20 | $293.75 | $293.50 | 1,600 |
| 11:05 AM | $293.70 | Up $0.02 | $293.70 | $293.60 | 2,600 |
| 11:04 AM | $293.68 | Down $ -0.06 | $293.72 | $293.63 | 2,200 |
| 11:03 AM | $293.74 | Up $0.25 | $293.74 | $293.49 | 3,400 |
| 11:02 AM | $293.49 | Down $ -0.02 | $293.60 | $293.48 | 1,200 |
| 11:01 AM | $293.51 | Up $0.10 | $293.51 | $293.30 | 2,500 |
| 11:00 AM | $293.41 | Down $ -0.24 | $293.73 | $293.34 | 7,600 |
| 10:59 AM | $293.65 | Up $0.08 | $293.65 | $293.61 | 800 |
| 10:58 AM | $293.57 | Up $0.05 | $293.63 | $293.50 | 4,600 |
| 10:57 AM | $293.52 | Down $ -0.03 | $293.61 | $293.52 | 2,800 |
| 10:56 AM | $293.55 | Down $ -0.19 | $293.80 | $293.55 | 4,600 |
| 10:55 AM | $293.74 | Down $ -0.20 | $293.85 | $293.69 | 3,300 |
| 10:54 AM | $293.94 | Up $0.09 | $293.94 | $293.80 | 4,900 |
| 10:53 AM | $293.85 | Up $0.04 | $293.86 | $293.76 | 2,500 |
| 10:52 AM | $293.81 | Up $0.28 | $293.86 | $293.56 | 2,600 |
| 10:51 AM | $293.53 | Down $ -0.27 | $293.72 | $293.43 | 2,900 |
| 10:50 AM | $293.80 | Up $0.06 | $293.80 | $293.65 | 4,400 |
| 10:49 AM | $293.74 | Up $0.07 | $293.74 | $293.51 | 4,400 |
| 10:48 AM | $293.67 | Up $0.10 | $293.75 | $293.42 | 15,800 |
| 10:47 AM | $293.57 | Down $ -0.23 | $293.78 | $293.53 | 6,400 |
| 10:46 AM | $293.80 | Up $0.36 | $293.81 | $293.47 | 5,600 |
| 10:45 AM | $293.44 | Down $ -0.04 | $293.48 | $293.36 | 3,300 |
| 10:44 AM | $293.48 | Up $0.10 | $293.48 | $293.31 | 2,500 |
| 10:43 AM | $293.38 | Up $0.09 | $293.43 | $293.30 | 6,000 |
| 10:42 AM | $293.29 | Down $ -0.24 | $293.56 | $293.29 | 3,800 |
| 10:41 AM | $293.53 | Down $ -0.14 | $293.70 | $293.45 | 6,100 |
| 10:40 AM | $293.67 | Down $ -0.23 | $293.94 | $293.56 | 9,200 |
| 10:39 AM | $293.90 | Down $ -0.18 | $294.02 | $293.81 | 6,900 |
| 10:38 AM | $294.08 | Down $ -0.07 | $294.21 | $294.04 | 2,500 |
| 10:37 AM | $294.16 | Down $ -0.23 | $294.33 | $294.15 | 4,500 |
| 10:36 AM | $294.38 | Down $ -0.35 | $294.74 | $294.27 | 13,600 |
| 10:35 AM | $294.73 | Down $ -0.01 | $294.74 | $294.67 | 1,100 |
| 10:34 AM | $294.74 | Down $ -0.17 | $294.88 | $294.74 | 3,500 |
| 10:33 AM | $294.91 | Up $0.02 | $294.91 | $294.79 | 4,500 |
| 10:32 AM | $294.89 | Up $0.31 | $294.89 | $294.61 | 3,900 |
| 10:31 AM | $294.59 | Down $ -0.22 | $294.76 | $294.53 | 15,000 |
| 10:30 AM | $294.80 | Down $ -0.22 | $295.02 | $294.70 | 4,600 |
| 10:29 AM | $295.02 | Down $ -0.10 | $295.16 | $294.92 | 4,200 |
| 10:28 AM | $295.12 | Up $0.28 | $295.12 | $294.76 | 3,700 |
| 10:27 AM | $294.84 | Down $ -0.06 | $295.11 | $294.80 | 6,600 |
| 10:26 AM | $294.90 | Up $0.17 | $294.90 | $294.64 | 10,300 |
| 10:25 AM | $294.73 | Down $ -0.14 | $294.85 | $294.71 | 4,400 |
| 10:24 AM | $294.87 | Down $ -0.49 | $295.25 | $294.84 | 4,300 |
| 10:23 AM | $295.36 | Down $ -0.01 | $295.36 | $295.27 | 700 |
| 10:22 AM | $295.37 | Down $ -0.21 | $295.73 | $295.37 | 5,400 |
| 10:21 AM | $295.58 | Up $0.44 | $295.58 | $295.15 | 3,000 |
| 10:20 AM | $295.14 | Up $0.24 | $295.14 | $294.83 | 4,100 |
| 10:19 AM | $294.90 | Down $ -0.09 | $295.00 | $294.70 | 10,100 |
| 10:18 AM | $294.99 | Up $0.23 | $294.99 | $294.72 | 4,600 |
| 10:17 AM | $294.76 | Up $0.05 | $294.91 | $294.59 | 4,500 |
| 10:16 AM | $294.71 | Down $ -0.06 | $294.94 | $294.71 | 2,400 |
| 10:15 AM | $294.77 | Up $0.16 | $294.79 | $294.62 | 5,800 |
| 10:14 AM | $294.61 | Down $ -0.02 | $294.73 | $294.48 | 4,400 |
| 10:13 AM | $294.63 | Down $ -0.14 | $294.77 | $294.59 | 2,900 |
| 10:12 AM | $294.77 | Down $ -0.49 | $295.16 | $294.69 | 4,800 |
| 10:11 AM | $295.26 | Up $0.35 | $295.26 | $294.92 | 5,200 |
| 10:10 AM | $294.91 | Up $0.34 | $294.91 | $294.40 | 3,500 |
| 10:09 AM | $294.57 | Up $0.13 | $294.69 | $294.50 | 4,400 |
| 10:08 AM | $294.44 | Down $ -0.15 | $294.66 | $294.43 | 9,000 |
| 10:07 AM | $294.59 | Down $ -0.32 | $294.88 | $294.51 | 10,900 |
| 10:06 AM | $294.91 | Up $0.43 | $294.91 | $294.46 | 6,200 |
| 10:05 AM | $294.48 | Up $0.17 | $294.48 | $294.10 | 12,900 |
| 10:04 AM | $294.31 | Down $ -0.10 | $294.44 | $293.96 | 12,900 |
| 10:03 AM | $294.41 | Down $ -0.06 | $294.60 | $294.35 | 5,800 |
| 10:02 AM | $294.47 | Down $ -0.23 | $294.78 | $294.47 | 9,600 |
| 10:01 AM | $294.70 | Down $ -0.06 | $294.90 | $294.58 | 4,400 |
| 10:00 AM | $294.76 | Down $ -0.23 | $295.04 | $294.45 | 9,400 |
| 09:59 AM | $294.99 | Down $ -0.04 | $295.22 | $294.98 | 4,700 |
| 09:58 AM | $295.03 | Up $0.19 | $295.13 | $294.83 | 7,200 |
| 09:57 AM | $294.84 | Down $ -0.53 | $295.37 | $294.84 | 10,300 |
| 09:56 AM | $295.37 | Down $ -0.58 | $295.90 | $295.37 | 3,500 |
| 09:55 AM | $295.95 | Down $ -0.26 | $296.19 | $295.79 | 8,700 |
| 09:54 AM | $296.21 | Down $ -0.28 | $296.44 | $296.14 | 4,800 |
| 09:53 AM | $296.49 | Down $ -0.04 | $296.54 | $296.25 | 11,900 |
| 09:52 AM | $296.53 | Up $0.00 | $296.67 | $296.35 | 12,600 |
| 09:51 AM | $296.53 | Up $0.03 | $296.64 | $296.36 | 8,700 |
| 09:50 AM | $296.50 | Down $ -0.23 | $296.77 | $296.45 | 23,200 |
| 09:49 AM | $296.72 | Down $ -0.30 | $297.09 | $296.60 | 11,100 |
| 09:48 AM | $297.02 | Up $0.27 | $297.03 | $296.71 | 8,800 |
| 09:47 AM | $296.75 | Up $0.25 | $296.81 | $296.35 | 15,700 |
| 09:46 AM | $296.50 | Up $0.13 | $296.68 | $296.26 | 8,200 |
| 09:45 AM | $296.37 | Down $ -0.30 | $296.59 | $296.32 | 15,100 |
| 09:44 AM | $296.67 | Up $0.07 | $296.94 | $296.60 | 11,000 |
| 09:43 AM | $296.60 | Up $0.14 | $296.71 | $296.37 | 2,700 |
| 09:42 AM | $296.46 | Down $ -0.08 | $296.57 | $296.34 | 7,200 |
| 09:41 AM | $296.54 | Down $ -0.25 | $296.85 | $296.44 | 8,300 |
| 09:40 AM | $296.79 | Down $ -0.46 | $297.14 | $296.73 | 8,000 |
| 09:39 AM | $297.25 | Down $ -0.19 | $297.55 | $297.25 | 4,000 |
| 09:38 AM | $297.45 | Down $ -0.63 | $298.20 | $297.43 | 6,600 |
| 09:37 AM | $298.08 | Up $0.30 | $298.13 | $297.80 | 2,700 |
| 09:36 AM | $297.78 | Up $0.47 | $297.78 | $297.44 | 2,600 |
| 09:35 AM | $297.31 | Up $0.01 | $297.37 | $297.15 | 7,200 |
| 09:34 AM | $297.30 | Up $0.01 | $297.57 | $296.97 | 4,800 |
| 09:33 AM | $297.29 | Up $0.42 | $297.42 | $296.84 | 3,500 |
| 09:32 AM | $296.87 | Down $ -0.42 | $297.67 | $296.80 | 5,800 |
| 09:31 AM | $297.29 | Down $ -0.03 | $297.30 | $297.02 | 5,500 |
| 09:30 AM | $297.32 | Down $ -2.08 | $298.85 | $297.20 | 2,075,200 |
| Previous close | $299.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/07/2026 | $299.40 | $298.25 | $300.00 | $297.55 | 3,156,500 |
| 27/07/2026 | $296.11 | $293.36 | $296.11 | $292.80 | 2,545,000 |
| 24/07/2026 | $295.01 | $295.66 | $295.78 | $293.66 | 1,401,200 |
| 23/07/2026 | $293.67 | $292.99 | $293.90 | $291.65 | 2,353,600 |
| 22/07/2026 | $297.95 | $297.62 | $298.43 | $296.90 | 1,331,200 |
| 21/07/2026 | $297.74 | $296.94 | $298.22 | $296.40 | 2,827,700 |
| 20/07/2026 | $295.77 | $297.29 | $297.90 | $295.77 | 3,430,000 |
| 17/07/2026 | $302.13 | $304.13 | $304.13 | $300.69 | 1,400,100 |
| 16/07/2026 | $303.16 | $304.87 | $305.62 | $302.60 | 2,622,600 |
| 15/07/2026 | $305.74 | $302.69 | $305.98 | $302.49 | 2,867,800 |
| 14/07/2026 | $300.95 | $300.39 | $301.21 | $299.71 | 3,459,000 |
| 13/07/2026 | $297.86 | $296.88 | $298.58 | $296.60 | 2,213,800 |
| 10/07/2026 | $298.81 | $296.96 | $299.29 | $296.72 | 1,719,600 |
| 09/07/2026 | $295.84 | $295.40 | $296.17 | $294.90 | 3,631,000 |
| 08/07/2026 | $291.62 | $290.84 | $293.02 | $290.84 | 3,568,800 |
| 07/07/2026 | $296.88 | $296.63 | $297.49 | $295.91 | 3,740,000 |
| 06/07/2026 | $295.29 | $293.66 | $295.53 | $293.59 | 3,913,900 |
| 03/07/2026 | $290.38 | $290.51 | $290.73 | $289.92 | 1,048,400 |
| 02/07/2026 | $290.43 | $289.56 | $290.90 | $288.58 | 3,410,000 |
| 30/06/2026 | $293.68 | $293.22 | $293.68 | $292.52 | 1,790,900 |
| 29/06/2026 | $290.88 | $290.36 | $291.09 | $289.89 | 2,139,700 |
| 26/06/2026 | $288.01 | $288.43 | $288.74 | $286.21 | 1,577,200 |
| 25/06/2026 | $289.12 | $290.11 | $290.70 | $289.00 | 1,349,200 |
| 24/06/2026 | $288.03 | $288.36 | $288.66 | $286.85 | 1,967,300 |
| 23/06/2026 | $288.41 | $287.37 | $288.75 | $286.65 | 1,702,200 |
| 22/06/2026 | $286.80 | $286.96 | $287.69 | $286.05 | 2,235,100 |
| 19/06/2026 | $284.08 | $286.01 | $286.49 | $283.87 | 2,208,100 |
| 18/06/2026 | $285.10 | $284.95 | $286.31 | $284.06 | 1,624,600 |
| 17/06/2026 | $283.23 | $284.51 | $284.58 | $282.39 | 2,101,500 |
| 16/06/2026 | $281.51 | $280.47 | $281.65 | $280.36 | 1,486,400 |
Graphs are not available, please refer to the detailed table