Find a quote
ROYAL BANK OF CANADA
233.99 Down -1.01 (-0.43 %)
Delayed : 2025/12/31 17:40:00
- Previous close $235.00
- Opening $235.00
- Today High $235.07
- Today Low $233.89
- Price Bid $233.98
- Price Ask $233.98
- 52 Weeks High $235.94
- 52 Weeks Low $151.25
- Size Bid 2
- Size Ask 1
- Volume 1,567,302
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $233.99 | Down $ -0.12 | $233.99 | $233.99 | 824,400 |
| 03:59 PM | $234.11 | Down $ -0.18 | $234.28 | $234.08 | 33,200 |
| 03:58 PM | $234.29 | Down $ -0.07 | $234.35 | $234.21 | 23,100 |
| 03:57 PM | $234.36 | Up $0.05 | $234.37 | $234.31 | 9,800 |
| 03:56 PM | $234.31 | Down $ -0.01 | $234.38 | $234.25 | 18,700 |
| 03:55 PM | $234.32 | Down $ -0.07 | $234.55 | $234.29 | 17,700 |
| 03:54 PM | $234.39 | Down $ -0.10 | $234.54 | $234.39 | 18,500 |
| 03:53 PM | $234.49 | Up $0.01 | $234.51 | $234.43 | 10,600 |
| 03:52 PM | $234.48 | Down $ -0.06 | $234.55 | $234.44 | 8,000 |
| 03:51 PM | $234.54 | Down $ -0.12 | $234.72 | $234.52 | 12,000 |
| 03:50 PM | $234.66 | Down $0.00 | $234.66 | $234.52 | 9,000 |
| 03:49 PM | $234.66 | Up $0.01 | $234.70 | $234.62 | 5,100 |
| 03:48 PM | $234.65 | Down $ -0.02 | $234.71 | $234.65 | 3,600 |
| 03:47 PM | $234.67 | Down $ -0.07 | $234.73 | $234.66 | 5,400 |
| 03:46 PM | $234.74 | Down $ -0.03 | $234.77 | $234.72 | 1,800 |
| 03:45 PM | $234.77 | Down $ -0.14 | $234.90 | $234.77 | 3,900 |
| 03:44 PM | $234.91 | Down $ -0.03 | $234.96 | $234.91 | 1,900 |
| 03:43 PM | $234.94 | Down $ -0.01 | $234.95 | $234.92 | 1,500 |
| 03:42 PM | $234.95 | Up $0.06 | $234.95 | $234.89 | 1,600 |
| 03:41 PM | $234.89 | Up $0.01 | $234.94 | $234.87 | 4,900 |
| 03:40 PM | $234.88 | Up $0.04 | $234.89 | $234.85 | 3,100 |
| 03:39 PM | $234.84 | Down $ -0.03 | $234.92 | $234.84 | 2,800 |
| 03:38 PM | $234.87 | Down $ -0.07 | $234.94 | $234.87 | 2,300 |
| 03:37 PM | $234.94 | Up $0.02 | $234.95 | $234.85 | 4,800 |
| 03:36 PM | $234.92 | Up $0.06 | $234.93 | $234.86 | 1,400 |
| 03:35 PM | $234.86 | Up $0.05 | $234.88 | $234.81 | 2,000 |
| 03:34 PM | $234.81 | Up $0.07 | $234.84 | $234.74 | 3,900 |
| 03:33 PM | $234.74 | Up $0.02 | $234.76 | $234.70 | 2,100 |
| 03:32 PM | $234.72 | Up $0.07 | $234.73 | $234.67 | 4,600 |
| 03:31 PM | $234.65 | Up $0.04 | $234.65 | $234.61 | 1,200 |
| 03:30 PM | $234.61 | Up $0.07 | $234.62 | $234.54 | 2,200 |
| 03:29 PM | $234.54 | Up $0.00 | $234.54 | $234.50 | 1,400 |
| 03:28 PM | $234.54 | Down $ -0.01 | $234.56 | $234.53 | 700 |
| 03:27 PM | $234.55 | Down $ -0.02 | $234.61 | $234.55 | 1,200 |
| 03:26 PM | $234.57 | Up $0.00 | $234.60 | $234.56 | 1,900 |
| 03:25 PM | $234.57 | Down $ -0.03 | $234.64 | $234.57 | 3,400 |
| 03:24 PM | $234.60 | Up $0.01 | $234.64 | $234.59 | 1,200 |
| 03:23 PM | $234.59 | Up $0.04 | $234.64 | $234.56 | 3,700 |
| 03:22 PM | $234.55 | Down $ -0.01 | $234.56 | $234.55 | 400 |
| 03:21 PM | $234.56 | Up $0.11 | $234.56 | $234.47 | 2,200 |
| 03:20 PM | $234.45 | Down $ -0.01 | $234.48 | $234.44 | 2,600 |
| 03:19 PM | $234.46 | Up $0.00 | $234.46 | $234.46 | 100 |
| 03:18 PM | $234.46 | Down $ -0.07 | $234.56 | $234.46 | 3,700 |
| 03:17 PM | $234.53 | Up $0.03 | $234.53 | $234.46 | 3,600 |
| 03:16 PM | $234.50 | Down $ -0.03 | $234.53 | $234.50 | 3,500 |
| 03:15 PM | $234.53 | Up $0.02 | $234.53 | $234.48 | 4,400 |
| 03:14 PM | $234.51 | Down $ -0.03 | $234.59 | $234.51 | 3,400 |
| 03:13 PM | $234.54 | Down $ -0.04 | $234.59 | $234.54 | 1,100 |
| 03:12 PM | $234.58 | Down $ -0.02 | $234.60 | $234.58 | 900 |
| 03:11 PM | $234.60 | Up $0.12 | $234.60 | $234.49 | 1,800 |
| 03:10 PM | $234.48 | Down $ -0.12 | $234.58 | $234.46 | 900 |
| 03:09 PM | $234.60 | Up $0.03 | $234.60 | $234.55 | 2,900 |
| 03:08 PM | $234.57 | Down $ -0.01 | $234.59 | $234.56 | 1,400 |
| 03:07 PM | $234.58 | Up $0.04 | $234.58 | $234.54 | 1,700 |
| 03:06 PM | $234.54 | Up $0.00 | $234.56 | $234.54 | 1,200 |
| 03:05 PM | $234.54 | Up $0.08 | $234.56 | $234.48 | 1,900 |
| 03:04 PM | $234.46 | Up $0.06 | $234.49 | $234.42 | 1,000 |
| 03:03 PM | $234.40 | Up $0.05 | $234.41 | $234.40 | 700 |
| 03:02 PM | $234.35 | Up $0.02 | $234.35 | $234.33 | 700 |
| 03:01 PM | $234.33 | Down $ -0.05 | $234.35 | $234.32 | 800 |
| 03:00 PM | $234.38 | Up $0.11 | $234.39 | $234.29 | 1,900 |
| 02:59 PM | $234.27 | Down $ -0.02 | $234.27 | $234.27 | 100 |
| 02:58 PM | $234.29 | Down $ -0.01 | $234.29 | $234.27 | 1,300 |
| 02:57 PM | $234.30 | Up $0.01 | $234.30 | $234.28 | 800 |
| 02:56 PM | $234.29 | Up $0.02 | $234.29 | $234.26 | 300 |
| 02:55 PM | $234.27 | Up $0.04 | $234.27 | $234.23 | 1,000 |
| 02:53 PM | $234.23 | Down $ -0.10 | $234.31 | $234.23 | 700 |
| 02:53 PM | $234.23 | Up $0.00 | $234.31 | $234.23 | 0 |
| 02:52 PM | $234.33 | Up $0.01 | $234.33 | $234.32 | 600 |
| 02:51 PM | $234.32 | Up $0.00 | $234.32 | $234.32 | 100 |
| 02:50 PM | $234.32 | Down $ -0.02 | $234.32 | $234.32 | 100 |
| 02:49 PM | $234.34 | Down $ -0.01 | $234.34 | $234.34 | 100 |
| 02:48 PM | $234.35 | Down $ -0.03 | $234.39 | $234.35 | 1,000 |
| 02:47 PM | $234.38 | Up $0.04 | $234.38 | $234.35 | 600 |
| 02:46 PM | $234.34 | Up $0.05 | $234.34 | $234.31 | 1,100 |
| 02:45 PM | $234.29 | Down $ -0.04 | $234.31 | $234.29 | 200 |
| 02:44 PM | $234.33 | Down $ -0.04 | $234.35 | $234.33 | 300 |
| 02:43 PM | $234.37 | Down $ -0.01 | $234.40 | $234.34 | 1,000 |
| 02:41 PM | $234.38 | Down $ -0.05 | $234.43 | $234.38 | 1,500 |
| 02:41 PM | $234.38 | Up $0.00 | $234.43 | $234.38 | 0 |
| 02:40 PM | $234.43 | Up $0.05 | $234.43 | $234.39 | 500 |
| 02:39 PM | $234.38 | Down $ -0.03 | $234.45 | $234.38 | 1,300 |
| 02:38 PM | $234.41 | Up $0.00 | $234.41 | $234.38 | 800 |
| 02:37 PM | $234.41 | Up $0.04 | $234.41 | $234.35 | 1,300 |
| 02:36 PM | $234.37 | Down $ -0.04 | $234.41 | $234.37 | 400 |
| 02:35 PM | $234.41 | Down $ -0.02 | $234.42 | $234.38 | 800 |
| 02:34 PM | $234.43 | Down $ -0.10 | $234.52 | $234.34 | 6,000 |
| 02:33 PM | $234.53 | Up $0.02 | $234.53 | $234.53 | 200 |
| 02:32 PM | $234.51 | Down $ -0.08 | $234.56 | $234.51 | 700 |
| 02:31 PM | $234.59 | Down $ -0.14 | $234.71 | $234.57 | 2,200 |
| 02:30 PM | $234.73 | Up $0.07 | $234.73 | $234.66 | 2,400 |
| 02:29 PM | $234.66 | Down $ -0.01 | $234.67 | $234.65 | 600 |
| 02:28 PM | $234.67 | Down $ -0.06 | $234.72 | $234.67 | 300 |
| 02:27 PM | $234.73 | Up $0.00 | $234.73 | $234.73 | 100 |
| 02:26 PM | $234.73 | Up $0.00 | $234.77 | $234.73 | 2,300 |
| 02:25 PM | $234.73 | Up $0.00 | $234.73 | $234.73 | 200 |
| 02:24 PM | $234.73 | Down $ -0.02 | $234.74 | $234.73 | 200 |
| 02:23 PM | $234.75 | Up $0.00 | $234.75 | $234.67 | 1,200 |
| 02:22 PM | $234.75 | Down $ -0.02 | $234.77 | $234.74 | 1,300 |
| 02:21 PM | $234.77 | Up $0.00 | $234.77 | $234.73 | 1,100 |
| 02:20 PM | $234.77 | Down $ -0.05 | $234.81 | $234.77 | 700 |
| 02:19 PM | $234.82 | Down $ -0.06 | $234.87 | $234.82 | 900 |
| 02:18 PM | $234.88 | Down $ -0.01 | $234.88 | $234.83 | 700 |
| 02:17 PM | $234.89 | Down $ -0.05 | $234.92 | $234.89 | 200 |
| 02:16 PM | $234.94 | Down $ -0.01 | $234.94 | $234.94 | 100 |
| 02:15 PM | $234.95 | Down $ -0.01 | $234.99 | $234.95 | 1,000 |
| 02:13 PM | $234.96 | Down $ -0.01 | $234.96 | $234.96 | 100 |
| 02:13 PM | $234.96 | Up $0.00 | $234.96 | $234.96 | 0 |
| 02:12 PM | $234.97 | Down $ -0.03 | $234.98 | $234.97 | 300 |
| 02:11 PM | $235.00 | Down $ -0.02 | $235.02 | $235.00 | 700 |
| 02:10 PM | $235.02 | Up $0.01 | $235.02 | $235.02 | 200 |
| 02:09 PM | $235.01 | Up $0.02 | $235.03 | $234.99 | 8,400 |
| 02:08 PM | $234.99 | Up $0.03 | $234.99 | $234.96 | 600 |
| 02:07 PM | $234.96 | Up $0.00 | $234.98 | $234.94 | 900 |
| 02:06 PM | $234.96 | Up $0.03 | $234.96 | $234.94 | 700 |
| 02:04 PM | $234.93 | Up $0.01 | $234.94 | $234.92 | 900 |
| 02:04 PM | $234.93 | Up $0.00 | $234.94 | $234.92 | 0 |
| 02:03 PM | $234.92 | Up $0.00 | $234.96 | $234.91 | 1,700 |
| 02:02 PM | $234.92 | Up $0.02 | $234.92 | $234.92 | 200 |
| 02:00 PM | $234.90 | Up $0.00 | $234.90 | $234.90 | 100 |
| 02:00 PM | $234.90 | Up $0.00 | $234.90 | $234.90 | 0 |
| 01:59 PM | $234.90 | Up $0.00 | $234.90 | $234.90 | 200 |
| 01:58 PM | $234.90 | Down $ -0.03 | $234.92 | $234.89 | 900 |
| 01:57 PM | $234.93 | Up $0.06 | $234.93 | $234.89 | 1,100 |
| 01:56 PM | $234.87 | Up $0.00 | $234.91 | $234.87 | 600 |
| 01:55 PM | $234.87 | Up $0.04 | $234.89 | $234.81 | 1,100 |
| 01:54 PM | $234.83 | Down $ -0.04 | $234.86 | $234.83 | 900 |
| 01:53 PM | $234.87 | Up $0.05 | $234.87 | $234.83 | 1,500 |
| 01:52 PM | $234.82 | Up $0.00 | $234.82 | $234.82 | 1,100 |
| 01:51 PM | $234.82 | Up $0.04 | $234.82 | $234.79 | 3,200 |
| 01:50 PM | $234.78 | Up $0.01 | $234.78 | $234.78 | 100 |
| 01:49 PM | $234.77 | Up $0.01 | $234.80 | $234.77 | 400 |
| 01:48 PM | $234.76 | Up $0.04 | $234.79 | $234.72 | 1,000 |
| 01:47 PM | $234.72 | Up $0.01 | $234.74 | $234.71 | 1,300 |
| 01:46 PM | $234.71 | Down $ -0.05 | $234.74 | $234.71 | 1,100 |
| 01:45 PM | $234.76 | Up $0.04 | $234.78 | $234.76 | 1,300 |
| 01:44 PM | $234.72 | Up $0.17 | $234.72 | $234.59 | 800 |
| 01:43 PM | $234.55 | Up $0.04 | $234.58 | $234.54 | 700 |
| 01:42 PM | $234.51 | Up $0.01 | $234.51 | $234.51 | 200 |
| 01:41 PM | $234.50 | Down $ -0.02 | $234.53 | $234.50 | 800 |
| 01:40 PM | $234.52 | Up $0.06 | $234.54 | $234.47 | 900 |
| 01:39 PM | $234.46 | Down $ -0.01 | $234.47 | $234.45 | 700 |
| 01:38 PM | $234.47 | Down $ -0.06 | $234.52 | $234.47 | 800 |
| 01:37 PM | $234.53 | Down $ -0.01 | $234.57 | $234.53 | 1,400 |
| 01:36 PM | $234.54 | Up $0.13 | $234.54 | $234.41 | 3,100 |
| 01:35 PM | $234.41 | Down $ -0.02 | $234.44 | $234.41 | 1,700 |
| 01:34 PM | $234.43 | Up $0.00 | $234.43 | $234.43 | 1,000 |
| 01:33 PM | $234.43 | Up $0.02 | $234.43 | $234.43 | 200 |
| 01:32 PM | $234.41 | Down $ -0.06 | $234.44 | $234.41 | 300 |
| 01:31 PM | $234.47 | Down $ -0.04 | $234.50 | $234.47 | 1,000 |
| 01:30 PM | $234.51 | Down $ -0.02 | $234.53 | $234.51 | 900 |
| 01:29 PM | $234.53 | Up $0.00 | $234.53 | $234.53 | 200 |
| 01:28 PM | $234.53 | Down $ -0.01 | $234.55 | $234.53 | 1,000 |
| 01:27 PM | $234.54 | Down $ -0.03 | $234.54 | $234.54 | 100 |
| 01:26 PM | $234.57 | Up $0.02 | $234.57 | $234.53 | 900 |
| 01:25 PM | $234.55 | Up $0.01 | $234.55 | $234.55 | 100 |
| 01:24 PM | $234.54 | Down $ -0.05 | $234.56 | $234.54 | 700 |
| 01:23 PM | $234.59 | Up $0.02 | $234.59 | $234.56 | 400 |
| 01:22 PM | $234.57 | Down $ -0.02 | $234.60 | $234.57 | 600 |
| 01:21 PM | $234.59 | Up $0.00 | $234.59 | $234.59 | 100 |
| 01:20 PM | $234.59 | Up $0.03 | $234.60 | $234.57 | 800 |
| 01:19 PM | $234.56 | Down $ -0.04 | $234.62 | $234.55 | 4,800 |
| 01:17 PM | $234.60 | Down $ -0.10 | $234.76 | $234.54 | 14,800 |
| 01:17 PM | $234.60 | Up $0.00 | $234.76 | $234.54 | 0 |
| 01:16 PM | $234.70 | Down $ -0.03 | $234.71 | $234.66 | 1,900 |
| 01:15 PM | $234.73 | Down $ -0.02 | $234.74 | $234.72 | 500 |
| 01:14 PM | $234.75 | Down $ -0.01 | $234.75 | $234.74 | 700 |
| 01:13 PM | $234.76 | Up $0.06 | $234.76 | $234.71 | 400 |
| 01:12 PM | $234.70 | Up $0.05 | $234.70 | $234.67 | 700 |
| 01:11 PM | $234.65 | Down $ -0.03 | $234.67 | $234.65 | 1,000 |
| 01:09 PM | $234.68 | Up $0.00 | $234.70 | $234.53 | 6,000 |
| 01:09 PM | $234.68 | Up $0.00 | $234.70 | $234.53 | 0 |
| 01:08 PM | $234.68 | Up $0.02 | $234.68 | $234.68 | 200 |
| 01:07 PM | $234.66 | Up $0.07 | $234.66 | $234.65 | 500 |
| 01:06 PM | $234.59 | Up $0.01 | $234.59 | $234.59 | 300 |
| 01:05 PM | $234.58 | Down $ -0.05 | $234.60 | $234.58 | 500 |
| 01:04 PM | $234.63 | Up $0.08 | $234.63 | $234.58 | 500 |
| 01:03 PM | $234.55 | Down $ -0.01 | $234.56 | $234.54 | 500 |
| 01:02 PM | $234.56 | Up $0.11 | $234.56 | $234.44 | 1,300 |
| 01:01 PM | $234.45 | Down $ -0.01 | $234.46 | $234.45 | 700 |
| 01:00 PM | $234.46 | Up $0.05 | $234.47 | $234.44 | 2,000 |
| 12:59 PM | $234.41 | Down $ -0.04 | $234.42 | $234.41 | 300 |
| 12:58 PM | $234.45 | Down $ -0.03 | $234.46 | $234.45 | 400 |
| 12:57 PM | $234.48 | Up $0.02 | $234.48 | $234.47 | 200 |
| 12:56 PM | $234.46 | Down $ -0.04 | $234.46 | $234.46 | 200 |
| 12:55 PM | $234.50 | Up $0.09 | $234.50 | $234.43 | 1,200 |
| 12:54 PM | $234.41 | Up $0.06 | $234.42 | $234.35 | 1,500 |
| 12:53 PM | $234.35 | Up $0.04 | $234.35 | $234.33 | 400 |
| 12:52 PM | $234.31 | Down $ -0.06 | $234.38 | $234.31 | 600 |
| 12:51 PM | $234.37 | Down $ -0.02 | $234.37 | $234.37 | 100 |
| 12:50 PM | $234.39 | Down $ -0.02 | $234.42 | $234.39 | 900 |
| 12:49 PM | $234.41 | Down $ -0.02 | $234.45 | $234.41 | 900 |
| 12:48 PM | $234.43 | Up $0.01 | $234.43 | $234.43 | 100 |
| 12:47 PM | $234.42 | Down $ -0.05 | $234.49 | $234.42 | 2,300 |
| 12:46 PM | $234.47 | Down $ -0.01 | $234.47 | $234.47 | 100 |
| 12:45 PM | $234.48 | Up $0.04 | $234.48 | $234.47 | 200 |
| 12:44 PM | $234.44 | Down $ -0.01 | $234.44 | $234.42 | 400 |
| 12:43 PM | $234.45 | Down $ -0.09 | $234.52 | $234.45 | 700 |
| 12:42 PM | $234.54 | Up $0.00 | $234.57 | $234.54 | 2,100 |
| 12:41 PM | $234.54 | Up $0.02 | $234.55 | $234.52 | 1,700 |
| 12:40 PM | $234.52 | Up $0.00 | $234.53 | $234.52 | 700 |
| 12:39 PM | $234.52 | Down $ -0.09 | $234.61 | $234.52 | 800 |
| 12:38 PM | $234.61 | Up $0.01 | $234.64 | $234.60 | 500 |
| 12:37 PM | $234.60 | Down $ -0.01 | $234.61 | $234.60 | 200 |
| 12:36 PM | $234.61 | Up $0.06 | $234.61 | $234.58 | 600 |
| 12:35 PM | $234.55 | Up $0.04 | $234.55 | $234.52 | 400 |
| 12:34 PM | $234.51 | Up $0.01 | $234.52 | $234.50 | 1,600 |
| 12:33 PM | $234.50 | Up $0.02 | $234.50 | $234.46 | 1,000 |
| 12:32 PM | $234.48 | Up $0.05 | $234.48 | $234.42 | 1,800 |
| 12:31 PM | $234.43 | Up $0.00 | $234.44 | $234.41 | 400 |
| 12:30 PM | $234.43 | Down $ -0.01 | $234.44 | $234.43 | 1,000 |
| 12:29 PM | $234.44 | Down $ -0.02 | $234.44 | $234.44 | 100 |
| 12:28 PM | $234.46 | Up $0.00 | $234.46 | $234.43 | 400 |
| 12:27 PM | $234.46 | Up $0.00 | $234.46 | $234.46 | 100 |
| 12:26 PM | $234.46 | Down $ -0.01 | $234.51 | $234.46 | 1,200 |
| 12:25 PM | $234.47 | Up $0.03 | $234.49 | $234.45 | 800 |
| 12:23 PM | $234.44 | Up $0.01 | $234.44 | $234.41 | 200 |
| 12:23 PM | $234.44 | Up $0.00 | $234.44 | $234.41 | 0 |
| 12:22 PM | $234.43 | Up $0.03 | $234.43 | $234.40 | 500 |
| 12:21 PM | $234.40 | Up $0.04 | $234.42 | $234.37 | 2,000 |
| 12:20 PM | $234.36 | Down $ -0.08 | $234.40 | $234.34 | 700 |
| 12:19 PM | $234.44 | Down $ -0.05 | $234.47 | $234.44 | 600 |
| 12:18 PM | $234.49 | Down $ -0.02 | $234.52 | $234.49 | 300 |
| 12:17 PM | $234.51 | Down $ -0.01 | $234.55 | $234.51 | 1,900 |
| 12:16 PM | $234.52 | Up $0.00 | $234.52 | $234.52 | 100 |
| 12:15 PM | $234.52 | Up $0.05 | $234.52 | $234.48 | 300 |
| 12:14 PM | $234.47 | Up $0.00 | $234.48 | $234.45 | 500 |
| 12:13 PM | $234.47 | Down $ -0.04 | $234.52 | $234.47 | 2,800 |
| 12:12 PM | $234.51 | Up $0.00 | $234.51 | $234.51 | 300 |
| 12:11 PM | $234.51 | Up $0.03 | $234.52 | $234.49 | 1,300 |
| 12:10 PM | $234.48 | Down $ -0.02 | $234.49 | $234.48 | 300 |
| 12:09 PM | $234.50 | Down $ -0.02 | $234.51 | $234.50 | 600 |
| 12:08 PM | $234.52 | Up $0.01 | $234.52 | $234.51 | 200 |
| 12:07 PM | $234.51 | Down $ -0.05 | $234.54 | $234.51 | 400 |
| 12:06 PM | $234.56 | Down $ -0.02 | $234.59 | $234.56 | 1,100 |
| 12:05 PM | $234.58 | Down $ -0.03 | $234.61 | $234.55 | 1,900 |
| 12:04 PM | $234.61 | Down $ -0.07 | $234.66 | $234.61 | 900 |
| 12:03 PM | $234.68 | Up $0.02 | $234.68 | $234.65 | 300 |
| 12:02 PM | $234.66 | Up $0.05 | $234.66 | $234.62 | 800 |
| 12:01 PM | $234.61 | Down $ -0.02 | $234.61 | $234.61 | 400 |
| 12:00 PM | $234.63 | Down $ -0.01 | $234.63 | $234.62 | 300 |
| 11:59 AM | $234.64 | Up $0.00 | $234.67 | $234.64 | 1,500 |
| 11:58 AM | $234.64 | Up $0.03 | $234.64 | $234.62 | 200 |
| 11:57 AM | $234.61 | Up $0.02 | $234.61 | $234.58 | 2,100 |
| 11:56 AM | $234.59 | Down $ -0.02 | $234.60 | $234.58 | 800 |
| 11:55 AM | $234.61 | Up $0.01 | $234.61 | $234.60 | 300 |
| 11:54 AM | $234.60 | Up $0.01 | $234.62 | $234.59 | 1,400 |
| 11:53 AM | $234.59 | Up $0.04 | $234.59 | $234.55 | 1,300 |
| 11:52 AM | $234.55 | Up $0.02 | $234.55 | $234.52 | 1,800 |
| 11:51 AM | $234.53 | Down $ -0.08 | $234.60 | $234.53 | 1,900 |
| 11:50 AM | $234.61 | Up $0.01 | $234.61 | $234.61 | 100 |
| 11:49 AM | $234.60 | Up $0.08 | $234.60 | $234.54 | 2,100 |
| 11:48 AM | $234.52 | Down $ -0.03 | $234.52 | $234.50 | 600 |
| 11:47 AM | $234.55 | Up $0.03 | $234.57 | $234.51 | 2,900 |
| 11:45 AM | $234.52 | Up $0.01 | $234.52 | $234.52 | 100 |
| 11:45 AM | $234.52 | Up $0.00 | $234.52 | $234.52 | 0 |
| 11:43 AM | $234.51 | Down $ -0.04 | $234.52 | $234.51 | 700 |
| 11:43 AM | $234.51 | Up $0.00 | $234.52 | $234.51 | 0 |
| 11:42 AM | $234.55 | Down $ -0.01 | $234.55 | $234.55 | 100 |
| 11:41 AM | $234.56 | Down $ -0.03 | $234.60 | $234.56 | 700 |
| 11:40 AM | $234.59 | Up $0.04 | $234.59 | $234.55 | 800 |
| 11:39 AM | $234.55 | Down $ -0.03 | $234.59 | $234.55 | 600 |
| 11:38 AM | $234.58 | Up $0.02 | $234.61 | $234.58 | 1,400 |
| 11:37 AM | $234.56 | Up $0.07 | $234.56 | $234.50 | 600 |
| 11:36 AM | $234.49 | Down $ -0.06 | $234.54 | $234.49 | 900 |
| 11:35 AM | $234.55 | Up $0.02 | $234.56 | $234.53 | 700 |
| 11:34 AM | $234.53 | Down $ -0.02 | $234.58 | $234.50 | 1,900 |
| 11:33 AM | $234.55 | Up $0.02 | $234.55 | $234.55 | 200 |
| 11:32 AM | $234.53 | Up $0.00 | $234.54 | $234.53 | 600 |
| 11:31 AM | $234.53 | Up $0.01 | $234.55 | $234.51 | 1,600 |
| 11:30 AM | $234.52 | Down $ -0.02 | $234.52 | $234.52 | 100 |
| 11:29 AM | $234.54 | Down $ -0.02 | $234.54 | $234.49 | 1,100 |
| 11:28 AM | $234.56 | Down $ -0.06 | $234.60 | $234.56 | 1,000 |
| 11:27 AM | $234.62 | Down $ -0.02 | $234.62 | $234.62 | 400 |
| 11:26 AM | $234.64 | Up $0.06 | $234.64 | $234.59 | 600 |
| 11:25 AM | $234.58 | Up $0.04 | $234.58 | $234.50 | 1,800 |
| 11:24 AM | $234.54 | Down $ -0.01 | $234.57 | $234.54 | 500 |
| 11:23 AM | $234.55 | Up $0.00 | $234.56 | $234.55 | 400 |
| 11:22 AM | $234.55 | Down $ -0.01 | $234.55 | $234.55 | 100 |
| 11:21 AM | $234.56 | Down $ -0.10 | $234.66 | $234.56 | 6,800 |
| 11:20 AM | $234.66 | Up $0.02 | $234.66 | $234.65 | 400 |
| 11:18 AM | $234.64 | Down $ -0.01 | $234.66 | $234.63 | 700 |
| 11:18 AM | $234.64 | Up $0.00 | $234.66 | $234.63 | 0 |
| 11:17 AM | $234.65 | Down $ -0.01 | $234.67 | $234.65 | 1,100 |
| 11:16 AM | $234.66 | Up $0.04 | $234.66 | $234.63 | 200 |
| 11:15 AM | $234.62 | Down $ -0.04 | $234.64 | $234.62 | 400 |
| 11:14 AM | $234.66 | Up $0.00 | $234.66 | $234.64 | 300 |
| 11:13 AM | $234.66 | Down $ -0.01 | $234.67 | $234.66 | 500 |
| 11:12 AM | $234.67 | Up $0.03 | $234.68 | $234.67 | 900 |
| 11:11 AM | $234.64 | Up $0.05 | $234.66 | $234.59 | 2,700 |
| 11:10 AM | $234.59 | Down $ -0.02 | $234.59 | $234.56 | 300 |
| 11:09 AM | $234.61 | Down $ -0.02 | $234.63 | $234.61 | 1,000 |
| 11:08 AM | $234.63 | Up $0.00 | $234.63 | $234.62 | 400 |
| 11:07 AM | $234.63 | Down $ -0.03 | $234.64 | $234.63 | 400 |
| 11:06 AM | $234.66 | Up $0.02 | $234.66 | $234.65 | 400 |
| 11:05 AM | $234.64 | Down $ -0.02 | $234.66 | $234.63 | 1,600 |
| 11:04 AM | $234.66 | Down $ -0.01 | $234.66 | $234.65 | 1,000 |
| 11:03 AM | $234.67 | Up $0.03 | $234.67 | $234.64 | 1,600 |
| 11:02 AM | $234.64 | Up $0.04 | $234.64 | $234.64 | 200 |
| 11:01 AM | $234.60 | Up $0.03 | $234.61 | $234.57 | 800 |
| 11:00 AM | $234.57 | Up $0.01 | $234.57 | $234.54 | 800 |
| 10:58 AM | $234.56 | Up $0.02 | $234.57 | $234.56 | 500 |
| 10:58 AM | $234.56 | Up $0.00 | $234.57 | $234.56 | 0 |
| 10:56 AM | $234.54 | Down $ -0.04 | $234.56 | $234.54 | 400 |
| 10:56 AM | $234.54 | Up $0.00 | $234.56 | $234.54 | 0 |
| 10:55 AM | $234.58 | Down $ -0.03 | $234.63 | $234.55 | 1,100 |
| 10:54 AM | $234.61 | Down $0.00 | $234.62 | $234.58 | 1,000 |
| 10:53 AM | $234.62 | Up $0.01 | $234.63 | $234.62 | 600 |
| 10:52 AM | $234.61 | Up $0.02 | $234.61 | $234.59 | 1,000 |
| 10:51 AM | $234.58 | Down $ -0.02 | $234.59 | $234.57 | 400 |
| 10:50 AM | $234.60 | Down $ -0.10 | $234.68 | $234.60 | 900 |
| 10:49 AM | $234.70 | Up $0.08 | $234.70 | $234.60 | 2,300 |
| 10:48 AM | $234.62 | Down $ -0.06 | $234.67 | $234.62 | 800 |
| 10:47 AM | $234.68 | Down $ -0.02 | $234.71 | $234.68 | 500 |
| 10:46 AM | $234.70 | Up $0.03 | $234.70 | $234.69 | 500 |
| 10:45 AM | $234.67 | Down $ -0.09 | $234.75 | $234.67 | 1,200 |
| 10:44 AM | $234.76 | Up $0.05 | $234.76 | $234.73 | 500 |
| 10:43 AM | $234.71 | Down $ -0.03 | $234.72 | $234.71 | 400 |
| 10:42 AM | $234.74 | Down $ -0.02 | $234.75 | $234.72 | 600 |
| 10:41 AM | $234.76 | Down $ -0.02 | $234.77 | $234.75 | 900 |
| 10:40 AM | $234.78 | Up $0.04 | $234.78 | $234.73 | 700 |
| 10:39 AM | $234.74 | Down $ -0.03 | $234.74 | $234.74 | 200 |
| 10:38 AM | $234.77 | Up $0.00 | $234.81 | $234.77 | 1,100 |
| 10:37 AM | $234.77 | Down $ -0.10 | $234.88 | $234.77 | 1,200 |
| 10:36 AM | $234.87 | Up $0.12 | $234.87 | $234.77 | 800 |
| 10:35 AM | $234.75 | Down $ -0.02 | $234.79 | $234.75 | 1,000 |
| 10:34 AM | $234.77 | Down $ -0.11 | $234.87 | $234.77 | 1,500 |
| 10:33 AM | $234.88 | Up $0.01 | $234.91 | $234.88 | 1,300 |
| 10:32 AM | $234.87 | Up $0.01 | $234.90 | $234.87 | 600 |
| 10:31 AM | $234.86 | Up $0.07 | $234.86 | $234.78 | 900 |
| 10:30 AM | $234.79 | Up $0.00 | $234.80 | $234.77 | 3,200 |
| 10:29 AM | $234.79 | Down $ -0.01 | $234.82 | $234.79 | 300 |
| 10:28 AM | $234.80 | Down $ -0.05 | $234.90 | $234.80 | 2,200 |
| 10:27 AM | $234.85 | Up $0.02 | $234.85 | $234.85 | 200 |
| 10:26 AM | $234.83 | Up $0.02 | $234.83 | $234.81 | 700 |
| 10:25 AM | $234.81 | Down $ -0.04 | $234.88 | $234.81 | 900 |
| 10:24 AM | $234.85 | Up $0.05 | $234.85 | $234.77 | 600 |
| 10:23 AM | $234.80 | Up $0.00 | $234.80 | $234.71 | 2,600 |
| 10:22 AM | $234.80 | Up $0.03 | $234.80 | $234.78 | 700 |
| 10:21 AM | $234.77 | Up $0.06 | $234.77 | $234.72 | 2,000 |
| 10:20 AM | $234.71 | Up $0.07 | $234.71 | $234.65 | 500 |
| 10:19 AM | $234.64 | Up $0.04 | $234.64 | $234.60 | 1,500 |
| 10:18 AM | $234.60 | Down $ -0.06 | $234.67 | $234.60 | 2,500 |
| 10:17 AM | $234.66 | Up $0.08 | $234.66 | $234.57 | 1,400 |
| 10:16 AM | $234.58 | Down $ -0.02 | $234.59 | $234.58 | 900 |
| 10:15 AM | $234.60 | Up $0.04 | $234.60 | $234.56 | 1,000 |
| 10:14 AM | $234.56 | Up $0.04 | $234.57 | $234.49 | 2,300 |
| 10:13 AM | $234.52 | Up $0.01 | $234.52 | $234.49 | 700 |
| 10:12 AM | $234.51 | Down $ -0.06 | $234.61 | $234.47 | 2,100 |
| 10:11 AM | $234.57 | Down $ -0.03 | $234.62 | $234.55 | 1,400 |
| 10:10 AM | $234.60 | Down $ -0.02 | $234.61 | $234.60 | 300 |
| 10:09 AM | $234.62 | Down $ -0.01 | $234.65 | $234.61 | 900 |
| 10:08 AM | $234.64 | Up $0.03 | $234.65 | $234.60 | 1,200 |
| 10:07 AM | $234.60 | Down $ -0.25 | $234.87 | $234.57 | 3,000 |
| 10:06 AM | $234.85 | Down $ -0.04 | $234.87 | $234.83 | 1,200 |
| 10:05 AM | $234.89 | Down $ -0.05 | $234.92 | $234.89 | 300 |
| 10:04 AM | $234.94 | Down $ -0.03 | $234.96 | $234.93 | 600 |
| 10:03 AM | $234.97 | Down $ -0.01 | $235.00 | $234.97 | 400 |
| 10:02 AM | $234.98 | Down $ -0.07 | $235.07 | $234.95 | 3,200 |
| 10:00 AM | $235.05 | Up $0.06 | $235.06 | $235.04 | 500 |
| 10:00 AM | $235.05 | Up $0.00 | $235.06 | $235.04 | 0 |
| 09:59 AM | $234.99 | Up $0.01 | $235.03 | $234.99 | 800 |
| 09:58 AM | $234.98 | Down $ -0.04 | $235.00 | $234.95 | 6,800 |
| 09:57 AM | $235.02 | Up $0.10 | $235.06 | $234.95 | 2,300 |
| 09:56 AM | $234.92 | Up $0.06 | $234.95 | $234.88 | 900 |
| 09:55 AM | $234.86 | Up $0.06 | $234.86 | $234.77 | 1,800 |
| 09:54 AM | $234.80 | Up $0.08 | $234.80 | $234.76 | 300 |
| 09:53 AM | $234.72 | Up $0.14 | $234.72 | $234.59 | 3,900 |
| 09:52 AM | $234.58 | Up $0.14 | $234.60 | $234.46 | 2,200 |
| 09:51 AM | $234.44 | Up $0.19 | $234.44 | $234.25 | 2,500 |
| 09:50 AM | $234.25 | Up $0.11 | $234.25 | $234.15 | 1,600 |
| 09:49 AM | $234.14 | Down $ -0.03 | $234.19 | $234.12 | 2,100 |
| 09:48 AM | $234.17 | Up $0.03 | $234.18 | $234.14 | 1,300 |
| 09:47 AM | $234.14 | Up $0.03 | $234.15 | $234.12 | 800 |
| 09:46 AM | $234.11 | Down $ -0.18 | $234.29 | $234.07 | 6,400 |
| 09:45 AM | $234.29 | Up $0.05 | $234.31 | $234.20 | 2,900 |
| 09:44 AM | $234.24 | Up $0.28 | $234.24 | $233.89 | 3,900 |
| 09:43 AM | $233.96 | Down $ -0.08 | $234.03 | $233.96 | 8,000 |
| 09:42 AM | $234.04 | Down $ -0.16 | $234.21 | $234.04 | 6,000 |
| 09:41 AM | $234.20 | Down $ -0.06 | $234.26 | $234.20 | 3,800 |
| 09:40 AM | $234.26 | Down $ -0.10 | $234.37 | $234.26 | 2,500 |
| 09:39 AM | $234.36 | Up $0.04 | $234.36 | $234.31 | 1,100 |
| 09:38 AM | $234.32 | Down $ -0.11 | $234.42 | $234.27 | 3,800 |
| 09:37 AM | $234.43 | Down $ -0.04 | $234.45 | $234.35 | 4,900 |
| 09:36 AM | $234.47 | Down $ -0.06 | $234.54 | $234.45 | 3,600 |
| 09:35 AM | $234.53 | Down $ -0.02 | $234.66 | $234.48 | 8,600 |
| 09:34 AM | $234.55 | Up $0.05 | $234.58 | $234.49 | 3,200 |
| 09:33 AM | $234.50 | Up $0.10 | $234.50 | $234.47 | 500 |
| 09:32 AM | $234.40 | Down $ -0.20 | $234.60 | $234.40 | 8,000 |
| 09:31 AM | $234.60 | Down $ -0.24 | $234.79 | $234.45 | 1,800 |
| 09:30 AM | $234.84 | Down $ -0.16 | $235.01 | $234.84 | 11,300 |
| Previous close | $235.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/12/2025 | $233.99 | $234.62 | $235.03 | $233.99 | 1,274,600 |
| 30/12/2025 | $235.00 | $235.38 | $235.87 | $235.00 | 1,214,800 |
| 29/12/2025 | $235.18 | $234.94 | $235.92 | $234.91 | 1,698,400 |
| 24/12/2025 | $233.85 | $234.71 | $234.98 | $233.85 | 383,800 |
| 23/12/2025 | $234.05 | $234.16 | $234.50 | $234.00 | 1,209,800 |
| 22/12/2025 | $233.56 | $233.66 | $234.06 | $232.93 | 1,231,200 |
| 19/12/2025 | $232.71 | $232.60 | $234.29 | $232.25 | 4,778,100 |
| 18/12/2025 | $230.36 | $231.07 | $231.71 | $230.17 | 1,747,600 |
| 17/12/2025 | $227.86 | $227.31 | $227.87 | $227.02 | 2,992,900 |
| 16/12/2025 | $228.78 | $229.61 | $229.87 | $228.78 | 2,290,000 |
| 15/12/2025 | $230.10 | $230.24 | $230.41 | $229.43 | 1,770,700 |
| 12/12/2025 | $228.29 | $228.66 | $229.48 | $227.88 | 1,448,500 |
| 11/12/2025 | $230.00 | $228.68 | $230.08 | $228.39 | 2,268,500 |
| 10/12/2025 | $227.75 | $227.51 | $228.63 | $226.60 | 2,713,800 |
| 09/12/2025 | $226.03 | $226.82 | $227.35 | $226.00 | 1,936,700 |
| 08/12/2025 | $226.45 | $225.99 | $226.72 | $225.51 | 4,662,000 |
| 05/12/2025 | $224.72 | $223.79 | $225.48 | $223.73 | 1,134,200 |
| 04/12/2025 | $224.06 | $225.01 | $225.26 | $223.81 | 2,960,300 |
| 03/12/2025 | $218.64 | $218.73 | $219.75 | $217.55 | 2,061,700 |
| 02/12/2025 | $216.21 | $215.28 | $216.21 | $215.24 | 2,348,800 |
| 01/12/2025 | $214.09 | $215.31 | $215.34 | $213.51 | 2,204,900 |
| 28/11/2025 | $216.14 | $215.42 | $216.23 | $215.31 | 947,200 |
| 27/11/2025 | $215.41 | $215.61 | $215.74 | $215.24 | 247,600 |
| 26/11/2025 | $215.06 | $214.33 | $215.18 | $214.31 | 1,817,000 |
| 25/11/2025 | $214.72 | $213.49 | $214.79 | $213.17 | 2,471,800 |
| 24/11/2025 | $211.39 | $212.41 | $212.48 | $211.00 | 5,061,100 |
| 21/11/2025 | $211.38 | $210.49 | $211.75 | $210.17 | 3,988,900 |
| 20/11/2025 | $207.98 | $208.52 | $208.91 | $207.05 | 1,301,500 |
| 19/11/2025 | $208.51 | $208.47 | $208.64 | $207.11 | 1,828,300 |
| 18/11/2025 | $208.38 | $207.51 | $208.83 | $207.49 | 2,961,800 |
Graphs are not available, please refer to the detailed table