Find a quote
ROYAL BANK OF CANADA
234.28 Up 4.29 (1.83 %)
Delayed : 2026/04/08 16:01:48
- Previous close $229.99
- Opening $234.09
- Today High $235.52
- Today Low $232.60
- Price Bid $234.28
- Price Ask $234.28
- 52 Weeks High $240.34
- 52 Weeks Low $151.59
- Size Bid 51
- Size Ask 85
- Volume 4,693,633
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $234.28 | Down $ -0.10 | $234.28 | $234.28 | 2,597,600 |
| 03:59 PM | $234.38 | Down $ -0.04 | $234.46 | $234.23 | 52,300 |
| 03:58 PM | $234.42 | Up $0.12 | $234.44 | $234.25 | 39,500 |
| 03:57 PM | $234.30 | Up $0.14 | $234.30 | $234.15 | 18,900 |
| 03:56 PM | $234.16 | Up $0.13 | $234.18 | $234.00 | 28,500 |
| 03:55 PM | $234.03 | Up $0.23 | $234.05 | $233.78 | 115,200 |
| 03:54 PM | $233.80 | Up $0.05 | $233.82 | $233.72 | 38,800 |
| 03:53 PM | $233.75 | Up $0.14 | $233.76 | $233.61 | 5,900 |
| 03:52 PM | $233.61 | Down $ -0.08 | $233.69 | $233.55 | 11,000 |
| 03:51 PM | $233.69 | Down $ -0.10 | $233.77 | $233.69 | 7,500 |
| 03:50 PM | $233.79 | Up $0.07 | $233.83 | $233.71 | 19,400 |
| 03:49 PM | $233.72 | Up $0.08 | $233.83 | $233.61 | 18,000 |
| 03:48 PM | $233.64 | Down $ -0.10 | $233.70 | $233.64 | 3,000 |
| 03:47 PM | $233.74 | Down $ -0.05 | $233.85 | $233.72 | 5,200 |
| 03:46 PM | $233.79 | Down $ -0.07 | $233.86 | $233.79 | 4,200 |
| 03:45 PM | $233.86 | Up $0.04 | $233.90 | $233.81 | 5,300 |
| 03:44 PM | $233.82 | Up $0.00 | $233.82 | $233.72 | 4,500 |
| 03:43 PM | $233.82 | Down $ -0.06 | $233.89 | $233.81 | 1,500 |
| 03:42 PM | $233.88 | Up $0.06 | $233.90 | $233.80 | 2,000 |
| 03:41 PM | $233.82 | Down $ -0.15 | $233.99 | $233.80 | 5,500 |
| 03:40 PM | $233.97 | Up $0.06 | $234.03 | $233.87 | 6,800 |
| 03:39 PM | $233.91 | Up $0.23 | $233.91 | $233.73 | 3,200 |
| 03:38 PM | $233.68 | Up $0.00 | $233.73 | $233.63 | 3,100 |
| 03:37 PM | $233.68 | Down $ -0.01 | $233.74 | $233.63 | 3,800 |
| 03:36 PM | $233.69 | Up $0.07 | $233.78 | $233.65 | 4,500 |
| 03:35 PM | $233.62 | Up $0.02 | $233.72 | $233.62 | 3,100 |
| 03:34 PM | $233.60 | Down $ -0.09 | $233.70 | $233.60 | 3,400 |
| 03:33 PM | $233.69 | Down $ -0.03 | $233.72 | $233.63 | 2,400 |
| 03:32 PM | $233.72 | Up $0.08 | $233.74 | $233.59 | 3,100 |
| 03:31 PM | $233.64 | Up $0.12 | $233.64 | $233.50 | 1,800 |
| 03:30 PM | $233.52 | Up $0.12 | $233.52 | $233.42 | 5,400 |
| 03:29 PM | $233.40 | Down $ -0.09 | $233.51 | $233.40 | 1,900 |
| 03:28 PM | $233.49 | Up $0.06 | $233.50 | $233.44 | 2,800 |
| 03:27 PM | $233.43 | Down $ -0.03 | $233.46 | $233.42 | 1,800 |
| 03:26 PM | $233.46 | Down $ -0.01 | $233.54 | $233.46 | 1,200 |
| 03:25 PM | $233.47 | Up $0.07 | $233.58 | $233.44 | 4,200 |
| 03:24 PM | $233.40 | Down $ -0.03 | $233.45 | $233.40 | 2,300 |
| 03:23 PM | $233.43 | Up $0.03 | $233.47 | $233.38 | 4,700 |
| 03:22 PM | $233.40 | Down $ -0.07 | $233.47 | $233.38 | 4,600 |
| 03:21 PM | $233.47 | Up $0.04 | $233.47 | $233.39 | 3,500 |
| 03:20 PM | $233.43 | Up $0.01 | $233.46 | $233.43 | 1,100 |
| 03:19 PM | $233.42 | Up $0.04 | $233.45 | $233.39 | 4,000 |
| 03:18 PM | $233.38 | Up $0.09 | $233.38 | $233.28 | 1,800 |
| 03:17 PM | $233.29 | Down $ -0.19 | $233.43 | $233.25 | 3,300 |
| 03:16 PM | $233.48 | Down $ -0.08 | $233.53 | $233.45 | 3,600 |
| 03:15 PM | $233.56 | Up $0.02 | $233.59 | $233.49 | 3,100 |
| 03:14 PM | $233.54 | Down $ -0.01 | $233.57 | $233.45 | 2,300 |
| 03:13 PM | $233.55 | Down $ -0.08 | $233.72 | $233.55 | 2,900 |
| 03:12 PM | $233.63 | Down $ -0.07 | $233.70 | $233.60 | 1,600 |
| 03:11 PM | $233.70 | Up $0.17 | $233.70 | $233.55 | 2,600 |
| 03:10 PM | $233.53 | Up $0.13 | $233.53 | $233.37 | 8,100 |
| 03:09 PM | $233.40 | Up $0.00 | $233.41 | $233.37 | 1,600 |
| 03:08 PM | $233.40 | Up $0.03 | $233.48 | $233.35 | 1,300 |
| 03:07 PM | $233.37 | Up $0.02 | $233.48 | $233.37 | 2,600 |
| 03:06 PM | $233.35 | Up $0.09 | $233.35 | $233.20 | 2,900 |
| 03:05 PM | $233.26 | Up $0.03 | $233.26 | $233.22 | 200 |
| 03:04 PM | $233.23 | Up $0.10 | $233.23 | $233.08 | 4,800 |
| 03:03 PM | $233.13 | Down $ -0.04 | $233.16 | $233.11 | 6,300 |
| 03:02 PM | $233.17 | Down $ -0.07 | $233.24 | $233.17 | 5,300 |
| 03:01 PM | $233.24 | Up $0.05 | $233.33 | $233.23 | 1,200 |
| 03:00 PM | $233.19 | Up $0.01 | $233.22 | $233.15 | 2,100 |
| 02:59 PM | $233.18 | Down $ -0.05 | $233.22 | $233.12 | 1,500 |
| 02:58 PM | $233.23 | Down $ -0.05 | $233.28 | $233.15 | 6,800 |
| 02:57 PM | $233.28 | Down $ -0.09 | $233.40 | $233.28 | 3,700 |
| 02:56 PM | $233.37 | Down $ -0.11 | $233.44 | $233.32 | 4,200 |
| 02:55 PM | $233.48 | Down $ -0.05 | $233.59 | $233.48 | 2,000 |
| 02:54 PM | $233.53 | Down $ -0.09 | $233.63 | $233.53 | 1,100 |
| 02:53 PM | $233.62 | Up $0.01 | $233.67 | $233.62 | 1,200 |
| 02:52 PM | $233.61 | Down $ -0.08 | $233.68 | $233.61 | 2,600 |
| 02:51 PM | $233.69 | Down $ -0.01 | $233.74 | $233.65 | 1,700 |
| 02:50 PM | $233.70 | Up $0.00 | $233.73 | $233.66 | 1,500 |
| 02:49 PM | $233.70 | Down $ -0.04 | $233.70 | $233.66 | 1,700 |
| 02:48 PM | $233.74 | Up $0.01 | $233.76 | $233.67 | 2,300 |
| 02:47 PM | $233.73 | Up $0.00 | $233.80 | $233.73 | 1,900 |
| 02:46 PM | $233.73 | Down $ -0.06 | $233.82 | $233.73 | 3,600 |
| 02:45 PM | $233.79 | Up $0.01 | $233.79 | $233.71 | 3,500 |
| 02:44 PM | $233.78 | Up $0.00 | $233.84 | $233.78 | 2,200 |
| 02:43 PM | $233.78 | Down $ -0.05 | $233.82 | $233.77 | 2,100 |
| 02:42 PM | $233.83 | Up $0.24 | $233.84 | $233.64 | 5,700 |
| 02:41 PM | $233.59 | Down $ -0.03 | $233.72 | $233.55 | 8,400 |
| 02:40 PM | $233.62 | Up $0.04 | $233.62 | $233.55 | 2,000 |
| 02:39 PM | $233.58 | Down $ -0.07 | $233.64 | $233.57 | 7,100 |
| 02:38 PM | $233.65 | Up $0.00 | $233.68 | $233.62 | 5,800 |
| 02:37 PM | $233.65 | Down $ -0.05 | $233.71 | $233.65 | 3,600 |
| 02:36 PM | $233.70 | Up $0.07 | $233.70 | $233.60 | 2,200 |
| 02:35 PM | $233.63 | Down $ -0.09 | $233.75 | $233.63 | 3,800 |
| 02:34 PM | $233.72 | Down $ -0.13 | $233.81 | $233.72 | 1,000 |
| 02:33 PM | $233.85 | Down $ -0.16 | $234.01 | $233.85 | 3,700 |
| 02:32 PM | $234.01 | Up $0.00 | $234.05 | $234.01 | 1,200 |
| 02:31 PM | $234.01 | Down $ -0.02 | $234.14 | $234.01 | 2,800 |
| 02:30 PM | $234.03 | Up $0.16 | $234.09 | $233.87 | 2,500 |
| 02:29 PM | $233.87 | Up $0.03 | $233.95 | $233.80 | 2,200 |
| 02:28 PM | $233.84 | Up $0.08 | $233.84 | $233.77 | 2,000 |
| 02:27 PM | $233.76 | Down $ -0.27 | $233.96 | $233.76 | 4,300 |
| 02:26 PM | $234.03 | Up $0.28 | $234.03 | $233.78 | 4,700 |
| 02:25 PM | $233.75 | Down $ -0.05 | $233.86 | $233.70 | 2,800 |
| 02:24 PM | $233.80 | Down $ -0.08 | $233.90 | $233.80 | 700 |
| 02:23 PM | $233.88 | Down $ -0.05 | $234.00 | $233.79 | 5,100 |
| 02:22 PM | $233.93 | Down $ -0.08 | $234.10 | $233.93 | 2,200 |
| 02:21 PM | $234.01 | Up $0.00 | $234.04 | $233.93 | 1,400 |
| 02:20 PM | $234.01 | Up $0.05 | $234.19 | $233.99 | 3,900 |
| 02:19 PM | $233.96 | Down $ -0.11 | $234.02 | $233.77 | 6,600 |
| 02:18 PM | $234.07 | Down $ -0.19 | $234.28 | $233.91 | 6,000 |
| 02:17 PM | $234.26 | Down $ -0.03 | $234.35 | $234.23 | 5,300 |
| 02:16 PM | $234.29 | Down $ -0.02 | $234.35 | $234.29 | 3,800 |
| 02:15 PM | $234.31 | Up $0.05 | $234.31 | $234.29 | 1,600 |
| 02:14 PM | $234.26 | Down $ -0.02 | $234.28 | $234.25 | 500 |
| 02:13 PM | $234.28 | Up $0.12 | $234.28 | $234.17 | 8,100 |
| 02:12 PM | $234.16 | Up $0.02 | $234.23 | $234.15 | 7,900 |
| 02:11 PM | $234.14 | Up $0.04 | $234.14 | $234.13 | 400 |
| 02:10 PM | $234.10 | Up $0.05 | $234.10 | $234.08 | 600 |
| 02:09 PM | $234.05 | Up $0.07 | $234.06 | $234.00 | 1,400 |
| 02:08 PM | $233.98 | Down $ -0.05 | $233.99 | $233.92 | 3,600 |
| 02:07 PM | $234.03 | Down $ -0.03 | $234.11 | $233.96 | 7,600 |
| 02:05 PM | $234.05 | Down $ -0.05 | $234.12 | $234.05 | 800 |
| 02:05 PM | $234.05 | Up $0.00 | $234.12 | $234.05 | 0 |
| 02:04 PM | $234.10 | Down $ -0.01 | $234.15 | $234.05 | 3,500 |
| 02:03 PM | $234.11 | Up $0.08 | $234.11 | $234.01 | 5,300 |
| 02:02 PM | $234.03 | Up $0.02 | $234.05 | $234.00 | 1,300 |
| 02:01 PM | $234.01 | Up $0.03 | $234.04 | $233.98 | 10,600 |
| 02:00 PM | $233.98 | Up $0.07 | $234.00 | $233.90 | 5,700 |
| 01:59 PM | $233.91 | Down $ -0.05 | $233.97 | $233.91 | 4,100 |
| 01:58 PM | $233.96 | Up $0.00 | $233.96 | $233.92 | 800 |
| 01:57 PM | $233.96 | Up $0.08 | $233.96 | $233.86 | 2,400 |
| 01:56 PM | $233.88 | Up $0.01 | $233.90 | $233.84 | 6,300 |
| 01:55 PM | $233.87 | Up $0.03 | $233.87 | $233.84 | 600 |
| 01:54 PM | $233.84 | Down $ -0.01 | $233.88 | $233.84 | 1,800 |
| 01:53 PM | $233.85 | Up $0.11 | $233.85 | $233.75 | 1,400 |
| 01:52 PM | $233.74 | Down $ -0.05 | $233.75 | $233.74 | 600 |
| 01:51 PM | $233.79 | Up $0.07 | $233.79 | $233.72 | 700 |
| 01:50 PM | $233.72 | Up $0.07 | $233.72 | $233.69 | 1,200 |
| 01:49 PM | $233.65 | Down $ -0.10 | $233.79 | $233.65 | 1,900 |
| 01:48 PM | $233.75 | Down $ -0.08 | $233.83 | $233.75 | 2,000 |
| 01:47 PM | $233.83 | Up $0.03 | $233.86 | $233.82 | 700 |
| 01:46 PM | $233.80 | Up $0.00 | $233.85 | $233.80 | 400 |
| 01:45 PM | $233.80 | Up $0.05 | $233.85 | $233.73 | 2,000 |
| 01:44 PM | $233.75 | Up $0.04 | $233.75 | $233.75 | 200 |
| 01:43 PM | $233.71 | Down $ -0.02 | $233.77 | $233.71 | 2,300 |
| 01:42 PM | $233.73 | Up $0.08 | $233.74 | $233.69 | 1,700 |
| 01:41 PM | $233.65 | Down $ -0.04 | $233.71 | $233.65 | 2,100 |
| 01:40 PM | $233.69 | Up $0.05 | $233.69 | $233.61 | 2,100 |
| 01:39 PM | $233.64 | Up $0.02 | $233.64 | $233.62 | 900 |
| 01:38 PM | $233.62 | Up $0.07 | $233.63 | $233.56 | 900 |
| 01:37 PM | $233.55 | Down $ -0.08 | $233.64 | $233.50 | 2,900 |
| 01:36 PM | $233.63 | Up $0.15 | $233.63 | $233.47 | 1,300 |
| 01:35 PM | $233.48 | Down $ -0.04 | $233.52 | $233.48 | 3,000 |
| 01:34 PM | $233.52 | Down $ -0.13 | $233.65 | $233.52 | 3,400 |
| 01:33 PM | $233.65 | Up $0.04 | $233.65 | $233.61 | 300 |
| 01:32 PM | $233.61 | Down $ -0.06 | $233.68 | $233.61 | 1,700 |
| 01:31 PM | $233.67 | Up $0.05 | $233.70 | $233.60 | 2,200 |
| 01:30 PM | $233.62 | Up $0.05 | $233.62 | $233.57 | 1,100 |
| 01:29 PM | $233.57 | Up $0.08 | $233.57 | $233.49 | 2,400 |
| 01:28 PM | $233.49 | Up $0.00 | $233.52 | $233.45 | 2,800 |
| 01:27 PM | $233.49 | Down $ -0.03 | $233.50 | $233.44 | 1,400 |
| 01:26 PM | $233.52 | Up $0.05 | $233.53 | $233.43 | 1,700 |
| 01:25 PM | $233.47 | Up $0.00 | $233.50 | $233.45 | 2,100 |
| 01:24 PM | $233.47 | Down $ -0.05 | $233.56 | $233.47 | 2,800 |
| 01:23 PM | $233.52 | Down $ -0.13 | $233.67 | $233.52 | 2,900 |
| 01:22 PM | $233.65 | Down $ -0.03 | $233.65 | $233.56 | 3,000 |
| 01:21 PM | $233.68 | Up $0.08 | $233.68 | $233.61 | 1,000 |
| 01:20 PM | $233.60 | Up $0.03 | $233.65 | $233.60 | 1,700 |
| 01:19 PM | $233.57 | Up $0.06 | $233.57 | $233.53 | 900 |
| 01:18 PM | $233.51 | Up $0.04 | $233.53 | $233.44 | 1,700 |
| 01:17 PM | $233.47 | Down $ -0.05 | $233.52 | $233.42 | 4,000 |
| 01:16 PM | $233.52 | Down $ -0.11 | $233.60 | $233.52 | 2,300 |
| 01:15 PM | $233.63 | Up $0.08 | $233.63 | $233.61 | 600 |
| 01:14 PM | $233.55 | Up $0.00 | $233.58 | $233.55 | 1,100 |
| 01:13 PM | $233.55 | Up $0.02 | $233.55 | $233.52 | 1,200 |
| 01:12 PM | $233.53 | Down $ -0.08 | $233.62 | $233.53 | 2,200 |
| 01:11 PM | $233.61 | Down $ -0.01 | $233.64 | $233.58 | 1,400 |
| 01:10 PM | $233.62 | Up $0.12 | $233.62 | $233.44 | 2,200 |
| 01:09 PM | $233.50 | Up $0.09 | $233.50 | $233.40 | 700 |
| 01:08 PM | $233.41 | Down $ -0.02 | $233.47 | $233.38 | 3,800 |
| 01:07 PM | $233.43 | Up $0.00 | $233.43 | $233.37 | 1,900 |
| 01:06 PM | $233.43 | Up $0.06 | $233.43 | $233.40 | 2,100 |
| 01:05 PM | $233.37 | Down $ -0.11 | $233.45 | $233.35 | 2,800 |
| 01:04 PM | $233.48 | Down $ -0.03 | $233.50 | $233.42 | 2,500 |
| 01:03 PM | $233.51 | Down $ -0.12 | $233.67 | $233.51 | 4,100 |
| 01:02 PM | $233.63 | Up $0.01 | $233.69 | $233.63 | 1,400 |
| 01:01 PM | $233.62 | Up $0.09 | $233.64 | $233.53 | 4,500 |
| 01:00 PM | $233.53 | Up $0.01 | $233.53 | $233.49 | 1,000 |
| 12:59 PM | $233.52 | Down $ -0.02 | $233.53 | $233.49 | 1,400 |
| 12:58 PM | $233.54 | Up $0.04 | $233.54 | $233.50 | 600 |
| 12:57 PM | $233.50 | Down $ -0.05 | $233.52 | $233.50 | 1,000 |
| 12:56 PM | $233.55 | Up $0.01 | $233.57 | $233.48 | 4,200 |
| 12:55 PM | $233.54 | Down $ -0.01 | $233.57 | $233.52 | 500 |
| 12:54 PM | $233.55 | Up $0.06 | $233.55 | $233.48 | 800 |
| 12:53 PM | $233.49 | Down $ -0.03 | $233.51 | $233.46 | 1,600 |
| 12:52 PM | $233.52 | Up $0.00 | $233.59 | $233.51 | 2,700 |
| 12:51 PM | $233.52 | Down $ -0.03 | $233.56 | $233.50 | 4,000 |
| 12:50 PM | $233.55 | Down $ -0.01 | $233.56 | $233.50 | 2,600 |
| 12:49 PM | $233.56 | Down $ -0.07 | $233.65 | $233.56 | 2,300 |
| 12:48 PM | $233.63 | Up $0.00 | $233.65 | $233.62 | 1,000 |
| 12:47 PM | $233.63 | Up $0.00 | $233.63 | $233.62 | 900 |
| 12:46 PM | $233.63 | Up $0.02 | $233.69 | $233.63 | 1,600 |
| 12:45 PM | $233.61 | Down $ -0.01 | $233.67 | $233.61 | 300 |
| 12:44 PM | $233.62 | Down $ -0.01 | $233.71 | $233.62 | 3,100 |
| 12:43 PM | $233.63 | Down $ -0.05 | $233.66 | $233.62 | 500 |
| 12:42 PM | $233.68 | Down $ -0.08 | $233.78 | $233.68 | 2,400 |
| 12:41 PM | $233.76 | Down $ -0.07 | $233.83 | $233.76 | 1,900 |
| 12:40 PM | $233.83 | Up $0.06 | $233.83 | $233.78 | 3,400 |
| 12:39 PM | $233.77 | Up $0.08 | $233.79 | $233.75 | 900 |
| 12:38 PM | $233.69 | Down $ -0.02 | $233.75 | $233.68 | 3,000 |
| 12:37 PM | $233.71 | Up $0.01 | $233.73 | $233.71 | 1,000 |
| 12:36 PM | $233.70 | Up $0.02 | $233.74 | $233.70 | 1,600 |
| 12:35 PM | $233.68 | Down $ -0.09 | $233.79 | $233.68 | 2,700 |
| 12:34 PM | $233.77 | Up $0.01 | $233.80 | $233.76 | 1,500 |
| 12:33 PM | $233.76 | Up $0.19 | $233.76 | $233.58 | 13,600 |
| 12:32 PM | $233.58 | Up $0.02 | $233.61 | $233.54 | 4,000 |
| 12:31 PM | $233.55 | Up $0.02 | $233.60 | $233.55 | 1,200 |
| 12:30 PM | $233.53 | Down $ -0.07 | $233.60 | $233.53 | 1,700 |
| 12:29 PM | $233.60 | Down $ -0.05 | $233.69 | $233.54 | 9,200 |
| 12:28 PM | $233.65 | Up $0.03 | $233.67 | $233.59 | 3,700 |
| 12:27 PM | $233.62 | Up $0.00 | $233.66 | $233.62 | 2,400 |
| 12:26 PM | $233.62 | Up $0.03 | $233.65 | $233.56 | 1,600 |
| 12:25 PM | $233.59 | Up $0.06 | $233.59 | $233.53 | 1,000 |
| 12:24 PM | $233.53 | Up $0.05 | $233.53 | $233.50 | 600 |
| 12:23 PM | $233.48 | Up $0.04 | $233.48 | $233.41 | 2,300 |
| 12:22 PM | $233.44 | Down $ -0.08 | $233.54 | $233.44 | 2,100 |
| 12:21 PM | $233.52 | Up $0.05 | $233.52 | $233.46 | 1,300 |
| 12:20 PM | $233.47 | Down $ -0.08 | $233.56 | $233.47 | 5,100 |
| 12:19 PM | $233.55 | Up $0.08 | $233.56 | $233.43 | 4,600 |
| 12:18 PM | $233.47 | Up $0.03 | $233.47 | $233.41 | 5,500 |
| 12:17 PM | $233.44 | Down $ -0.04 | $233.47 | $233.43 | 1,000 |
| 12:16 PM | $233.48 | Down $ -0.07 | $233.59 | $233.48 | 2,900 |
| 12:15 PM | $233.55 | Up $0.05 | $233.55 | $233.48 | 900 |
| 12:14 PM | $233.50 | Down $ -0.15 | $233.64 | $233.50 | 3,100 |
| 12:13 PM | $233.65 | Up $0.07 | $233.66 | $233.57 | 1,300 |
| 12:12 PM | $233.58 | Down $ -0.07 | $233.62 | $233.54 | 4,500 |
| 12:11 PM | $233.65 | Up $0.18 | $233.65 | $233.46 | 4,100 |
| 12:10 PM | $233.47 | Up $0.02 | $233.47 | $233.47 | 300 |
| 12:09 PM | $233.45 | Down $ -0.02 | $233.48 | $233.45 | 1,500 |
| 12:08 PM | $233.47 | Up $0.05 | $233.50 | $233.42 | 2,200 |
| 12:07 PM | $233.42 | Up $0.02 | $233.42 | $233.36 | 2,600 |
| 12:06 PM | $233.40 | Up $0.00 | $233.43 | $233.33 | 3,800 |
| 12:05 PM | $233.40 | Down $ -0.13 | $233.51 | $233.40 | 1,900 |
| 12:04 PM | $233.53 | Down $ -0.16 | $233.72 | $233.52 | 4,900 |
| 12:03 PM | $233.69 | Up $0.03 | $233.77 | $233.62 | 4,200 |
| 12:02 PM | $233.66 | Up $0.07 | $233.68 | $233.58 | 800 |
| 12:01 PM | $233.59 | Up $0.05 | $233.65 | $233.51 | 1,000 |
| 12:00 PM | $233.54 | Up $0.09 | $233.54 | $233.45 | 6,100 |
| 11:59 AM | $233.45 | Up $0.07 | $233.45 | $233.42 | 6,000 |
| 11:58 AM | $233.38 | Up $0.10 | $233.43 | $233.31 | 1,100 |
| 11:57 AM | $233.28 | Up $0.00 | $233.32 | $233.24 | 12,200 |
| 11:56 AM | $233.28 | Up $0.08 | $233.28 | $233.23 | 3,300 |
| 11:55 AM | $233.20 | Up $0.01 | $233.24 | $233.16 | 1,800 |
| 11:54 AM | $233.19 | Down $ -0.04 | $233.22 | $233.19 | 900 |
| 11:53 AM | $233.23 | Down $ -0.08 | $233.36 | $233.23 | 5,500 |
| 11:52 AM | $233.31 | Down $ -0.04 | $233.36 | $233.31 | 1,700 |
| 11:51 AM | $233.35 | Up $0.08 | $233.35 | $233.27 | 1,000 |
| 11:50 AM | $233.27 | Down $ -0.02 | $233.31 | $233.27 | 1,800 |
| 11:49 AM | $233.29 | Up $0.06 | $233.29 | $233.20 | 1,400 |
| 11:48 AM | $233.23 | Up $0.04 | $233.23 | $233.18 | 1,700 |
| 11:47 AM | $233.19 | Down $ -0.01 | $233.19 | $233.14 | 900 |
| 11:46 AM | $233.20 | Up $0.07 | $233.20 | $233.08 | 1,600 |
| 11:45 AM | $233.13 | Up $0.04 | $233.13 | $233.10 | 1,200 |
| 11:44 AM | $233.09 | Down $ -0.06 | $233.15 | $232.99 | 3,900 |
| 11:43 AM | $233.15 | Down $ -0.04 | $233.23 | $233.15 | 1,000 |
| 11:42 AM | $233.19 | Up $0.01 | $233.25 | $233.14 | 3,000 |
| 11:41 AM | $233.18 | Up $0.02 | $233.20 | $233.11 | 2,400 |
| 11:40 AM | $233.16 | Down $ -0.05 | $233.21 | $233.15 | 8,300 |
| 11:39 AM | $233.21 | Down $ -0.05 | $233.27 | $233.21 | 2,500 |
| 11:38 AM | $233.26 | Down $ -0.03 | $233.30 | $233.23 | 5,500 |
| 11:37 AM | $233.29 | Up $0.06 | $233.29 | $233.20 | 1,600 |
| 11:36 AM | $233.23 | Up $0.13 | $233.24 | $233.09 | 2,100 |
| 11:35 AM | $233.10 | Up $0.03 | $233.18 | $233.09 | 2,700 |
| 11:34 AM | $233.07 | Up $0.17 | $233.07 | $232.90 | 5,400 |
| 11:33 AM | $232.90 | Up $0.00 | $232.96 | $232.90 | 3,900 |
| 11:32 AM | $232.90 | Up $0.06 | $232.90 | $232.80 | 3,400 |
| 11:31 AM | $232.84 | Up $0.10 | $232.88 | $232.73 | 3,100 |
| 11:30 AM | $232.74 | Up $0.09 | $232.80 | $232.65 | 6,600 |
| 11:29 AM | $232.65 | Down $ -0.09 | $232.69 | $232.64 | 1,500 |
| 11:28 AM | $232.74 | Up $0.04 | $232.77 | $232.60 | 4,000 |
| 11:27 AM | $232.70 | Down $ -0.20 | $232.90 | $232.70 | 3,600 |
| 11:26 AM | $232.90 | Up $0.07 | $232.91 | $232.75 | 9,500 |
| 11:25 AM | $232.83 | Down $ -0.10 | $232.94 | $232.83 | 2,100 |
| 11:24 AM | $232.94 | Up $0.07 | $233.00 | $232.87 | 4,800 |
| 11:23 AM | $232.87 | Down $0.00 | $232.90 | $232.83 | 2,700 |
| 11:22 AM | $232.87 | Up $0.05 | $232.93 | $232.84 | 4,300 |
| 11:21 AM | $232.83 | Down $ -0.05 | $232.90 | $232.79 | 5,000 |
| 11:20 AM | $232.87 | Down $ -0.05 | $232.93 | $232.84 | 2,400 |
| 11:19 AM | $232.92 | Up $0.11 | $232.99 | $232.83 | 5,900 |
| 11:18 AM | $232.81 | Down $ -0.16 | $232.90 | $232.79 | 2,600 |
| 11:17 AM | $232.97 | Down $ -0.06 | $233.05 | $232.91 | 2,300 |
| 11:16 AM | $233.03 | Up $0.04 | $233.03 | $232.92 | 1,600 |
| 11:15 AM | $232.99 | Up $0.03 | $232.99 | $232.93 | 700 |
| 11:14 AM | $232.96 | Up $0.01 | $232.98 | $232.85 | 3,400 |
| 11:13 AM | $232.95 | Up $0.10 | $233.07 | $232.89 | 3,400 |
| 11:12 AM | $232.85 | Up $0.01 | $232.86 | $232.78 | 2,600 |
| 11:11 AM | $232.84 | Down $ -0.04 | $232.96 | $232.83 | 2,000 |
| 11:10 AM | $232.88 | Up $0.00 | $232.88 | $232.78 | 2,600 |
| 11:09 AM | $232.88 | Down $ -0.09 | $232.96 | $232.82 | 4,000 |
| 11:08 AM | $232.97 | Down $ -0.05 | $233.03 | $232.93 | 2,900 |
| 11:07 AM | $233.02 | Down $ -0.11 | $233.15 | $233.01 | 3,200 |
| 11:06 AM | $233.13 | Up $0.15 | $233.13 | $232.94 | 2,500 |
| 11:05 AM | $232.98 | Down $ -0.24 | $233.15 | $232.98 | 3,500 |
| 11:04 AM | $233.22 | Down $ -0.08 | $233.24 | $233.15 | 3,700 |
| 11:03 AM | $233.30 | Up $0.04 | $233.30 | $233.19 | 4,300 |
| 11:02 AM | $233.26 | Up $0.11 | $233.26 | $233.18 | 5,600 |
| 11:01 AM | $233.15 | Down $ -0.03 | $233.18 | $233.12 | 2,100 |
| 11:00 AM | $233.18 | Up $0.05 | $233.18 | $233.04 | 4,100 |
| 10:59 AM | $233.13 | Up $0.02 | $233.13 | $233.10 | 500 |
| 10:58 AM | $233.11 | Down $ -0.01 | $233.21 | $233.11 | 2,400 |
| 10:57 AM | $233.12 | Up $0.17 | $233.12 | $232.88 | 9,600 |
| 10:56 AM | $232.95 | Down $ -0.17 | $233.13 | $232.90 | 10,400 |
| 10:55 AM | $233.12 | Down $ -0.04 | $233.14 | $233.06 | 3,500 |
| 10:54 AM | $233.16 | Up $0.16 | $233.16 | $233.00 | 1,400 |
| 10:53 AM | $233.00 | Down $ -0.04 | $233.04 | $232.99 | 1,700 |
| 10:52 AM | $233.04 | Up $0.04 | $233.07 | $233.01 | 2,700 |
| 10:51 AM | $233.00 | Down $ -0.17 | $233.20 | $233.00 | 7,200 |
| 10:50 AM | $233.17 | Up $0.03 | $233.20 | $233.12 | 5,600 |
| 10:49 AM | $233.14 | Up $0.04 | $233.19 | $233.09 | 2,400 |
| 10:48 AM | $233.10 | Up $0.13 | $233.18 | $232.98 | 8,600 |
| 10:47 AM | $232.97 | Down $ -0.04 | $233.07 | $232.89 | 8,200 |
| 10:46 AM | $233.01 | Down $ -0.01 | $233.10 | $233.01 | 1,100 |
| 10:45 AM | $233.02 | Up $0.05 | $233.15 | $232.99 | 3,000 |
| 10:44 AM | $232.97 | Down $ -0.01 | $233.00 | $232.95 | 500 |
| 10:43 AM | $232.98 | Down $ -0.07 | $233.12 | $232.92 | 4,000 |
| 10:42 AM | $233.05 | Up $0.04 | $233.10 | $232.96 | 3,500 |
| 10:41 AM | $233.01 | Up $0.10 | $233.05 | $232.94 | 2,600 |
| 10:40 AM | $232.91 | Up $0.07 | $233.00 | $232.83 | 3,600 |
| 10:39 AM | $232.84 | Up $0.01 | $232.92 | $232.78 | 2,500 |
| 10:38 AM | $232.83 | Down $ -0.19 | $232.99 | $232.83 | 4,400 |
| 10:37 AM | $233.02 | Up $0.11 | $233.02 | $232.88 | 2,100 |
| 10:36 AM | $232.92 | Down $ -0.03 | $233.00 | $232.85 | 8,600 |
| 10:35 AM | $232.94 | Down $ -0.17 | $233.14 | $232.94 | 3,900 |
| 10:34 AM | $233.11 | Down $ -0.04 | $233.18 | $233.01 | 4,400 |
| 10:33 AM | $233.15 | Up $0.00 | $233.18 | $233.05 | 8,400 |
| 10:32 AM | $233.15 | Up $0.14 | $233.15 | $233.00 | 2,100 |
| 10:31 AM | $233.01 | Down $ -0.01 | $233.09 | $232.88 | 4,100 |
| 10:30 AM | $233.02 | Down $ -0.10 | $233.13 | $232.97 | 4,400 |
| 10:29 AM | $233.12 | Up $0.24 | $233.15 | $232.89 | 4,100 |
| 10:28 AM | $232.88 | Down $ -0.14 | $233.09 | $232.83 | 7,200 |
| 10:27 AM | $233.02 | Down $ -0.09 | $233.10 | $232.89 | 4,900 |
| 10:26 AM | $233.11 | Up $0.11 | $233.11 | $232.90 | 7,600 |
| 10:25 AM | $233.00 | Down $ -0.25 | $233.26 | $233.00 | 13,000 |
| 10:24 AM | $233.25 | Down $ -0.25 | $233.52 | $233.25 | 8,200 |
| 10:23 AM | $233.50 | Down $ -0.08 | $233.59 | $233.39 | 11,500 |
| 10:22 AM | $233.58 | Up $0.15 | $233.58 | $233.38 | 2,200 |
| 10:21 AM | $233.43 | Up $0.08 | $233.44 | $233.34 | 4,200 |
| 10:20 AM | $233.35 | Down $ -0.15 | $233.66 | $233.16 | 17,800 |
| 10:19 AM | $233.50 | Up $0.02 | $233.55 | $233.33 | 7,000 |
| 10:18 AM | $233.48 | Down $ -0.07 | $233.58 | $233.45 | 12,900 |
| 10:17 AM | $233.55 | Down $ -0.11 | $233.72 | $233.54 | 18,200 |
| 10:16 AM | $233.66 | Down $ -0.23 | $233.85 | $233.64 | 6,600 |
| 10:15 AM | $233.89 | Up $0.02 | $234.05 | $233.85 | 14,100 |
| 10:14 AM | $233.87 | Down $ -0.04 | $234.00 | $233.87 | 6,600 |
| 10:13 AM | $233.91 | Up $0.09 | $233.94 | $233.77 | 7,400 |
| 10:12 AM | $233.82 | Up $0.11 | $233.89 | $233.72 | 6,500 |
| 10:11 AM | $233.71 | Up $0.04 | $233.71 | $233.57 | 3,800 |
| 10:10 AM | $233.67 | Up $0.01 | $233.81 | $233.67 | 6,700 |
| 10:09 AM | $233.66 | Up $0.15 | $233.74 | $233.40 | 13,500 |
| 10:08 AM | $233.51 | Down $ -0.29 | $233.78 | $233.42 | 8,900 |
| 10:07 AM | $233.80 | Up $0.04 | $233.81 | $233.73 | 4,700 |
| 10:06 AM | $233.76 | Up $0.03 | $233.79 | $233.69 | 6,400 |
| 10:05 AM | $233.73 | Down $ -0.14 | $233.86 | $233.64 | 6,900 |
| 10:04 AM | $233.87 | Down $ -0.01 | $233.92 | $233.86 | 2,100 |
| 10:03 AM | $233.88 | Down $ -0.07 | $234.02 | $233.85 | 6,900 |
| 10:02 AM | $233.95 | Down $ -0.21 | $234.14 | $233.95 | 8,500 |
| 10:01 AM | $234.16 | Up $0.07 | $234.19 | $234.03 | 9,200 |
| 10:00 AM | $234.09 | Up $0.08 | $234.18 | $234.06 | 3,000 |
| 09:59 AM | $234.01 | Up $0.08 | $234.09 | $233.90 | 6,600 |
| 09:58 AM | $233.93 | Up $0.03 | $233.97 | $233.82 | 3,500 |
| 09:57 AM | $233.90 | Up $0.03 | $234.01 | $233.86 | 6,200 |
| 09:56 AM | $233.87 | Up $0.15 | $233.89 | $233.71 | 4,700 |
| 09:55 AM | $233.72 | Down $ -0.03 | $233.95 | $233.72 | 9,800 |
| 09:54 AM | $233.75 | Up $0.03 | $234.00 | $233.68 | 6,300 |
| 09:53 AM | $233.72 | Down $ -0.14 | $233.89 | $233.62 | 4,300 |
| 09:52 AM | $233.86 | Down $ -0.07 | $233.93 | $233.83 | 4,700 |
| 09:51 AM | $233.93 | Down $ -0.17 | $234.18 | $233.91 | 10,600 |
| 09:50 AM | $234.10 | Up $0.03 | $234.10 | $233.99 | 2,000 |
| 09:49 AM | $234.07 | Down $ -0.11 | $234.26 | $233.92 | 10,100 |
| 09:48 AM | $234.18 | Up $0.11 | $234.25 | $234.03 | 16,200 |
| 09:47 AM | $234.07 | Down $ -0.08 | $234.20 | $234.03 | 8,500 |
| 09:46 AM | $234.15 | Up $0.22 | $234.17 | $233.92 | 10,400 |
| 09:45 AM | $233.93 | Down $ -0.07 | $233.97 | $233.86 | 4,200 |
| 09:44 AM | $234.01 | Up $0.07 | $234.04 | $233.79 | 11,900 |
| 09:43 AM | $233.93 | Up $0.09 | $234.00 | $233.75 | 5,500 |
| 09:42 AM | $233.84 | Up $0.02 | $234.05 | $233.84 | 8,300 |
| 09:41 AM | $233.82 | Up $0.05 | $233.82 | $233.57 | 3,600 |
| 09:40 AM | $233.77 | Up $0.30 | $233.77 | $233.52 | 6,600 |
| 09:39 AM | $233.48 | Down $ -0.08 | $233.55 | $233.42 | 6,100 |
| 09:38 AM | $233.55 | Up $0.07 | $233.60 | $233.32 | 6,800 |
| 09:37 AM | $233.48 | Down $ -0.11 | $233.66 | $233.31 | 22,400 |
| 09:36 AM | $233.59 | Down $ -0.04 | $233.73 | $233.55 | 13,400 |
| 09:35 AM | $233.63 | Down $ -0.04 | $233.90 | $233.32 | 28,700 |
| 09:34 AM | $233.67 | Down $ -0.47 | $234.05 | $233.49 | 8,400 |
| 09:33 AM | $234.14 | Down $ -0.56 | $234.65 | $234.13 | 4,600 |
| 09:32 AM | $234.69 | Down $ -0.03 | $234.77 | $234.33 | 9,700 |
| 09:31 AM | $234.72 | Down $ -0.14 | $234.75 | $234.32 | 1,200 |
| 09:30 AM | $234.86 | Up $4.87 | $235.52 | $234.09 | 174,700 |
| Previous close | $229.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/04/2026 | $233.85 | $233.45 | $234.35 | $233.33 | 391,800 |
| 07/04/2026 | $229.99 | $228.71 | $230.01 | $228.65 | 2,397,200 |
| 06/04/2026 | $228.83 | $228.98 | $229.27 | $228.20 | 4,116,800 |
| 02/04/2026 | $227.34 | $226.66 | $227.85 | $226.36 | 2,202,100 |
| 01/04/2026 | $226.93 | $227.25 | $227.82 | $226.14 | 1,603,100 |
| 31/03/2026 | $224.88 | $222.75 | $225.38 | $222.71 | 3,704,600 |
| 30/03/2026 | $219.79 | $222.06 | $222.06 | $218.57 | 1,731,300 |
| 27/03/2026 | $219.85 | $221.05 | $221.05 | $218.87 | 3,299,400 |
| 26/03/2026 | $222.00 | $223.31 | $223.51 | $221.72 | 1,879,600 |
| 25/03/2026 | $224.51 | $224.11 | $224.99 | $223.92 | 2,546,000 |
| 24/03/2026 | $223.18 | $223.13 | $223.70 | $222.85 | 3,057,400 |
| 23/03/2026 | $221.90 | $221.96 | $222.99 | $221.30 | 1,977,500 |
| 20/03/2026 | $218.50 | $218.32 | $218.72 | $217.01 | 5,677,700 |
| 19/03/2026 | $220.25 | $220.32 | $221.20 | $219.58 | 3,354,400 |
| 18/03/2026 | $222.95 | $224.55 | $225.47 | $222.50 | 1,904,200 |
| 17/03/2026 | $224.89 | $225.87 | $226.11 | $224.77 | 1,516,600 |
| 16/03/2026 | $224.21 | $224.57 | $225.29 | $224.11 | 1,710,000 |
| 13/03/2026 | $221.47 | $223.56 | $224.04 | $221.00 | 983,400 |
| 12/03/2026 | $222.11 | $222.41 | $222.99 | $221.80 | 1,966,800 |
| 11/03/2026 | $224.19 | $224.10 | $225.11 | $223.53 | 1,234,400 |
| 10/03/2026 | $224.61 | $225.43 | $226.89 | $224.54 | 1,397,100 |
| 09/03/2026 | $221.95 | $220.70 | $223.03 | $220.34 | 1,947,900 |
| 06/03/2026 | $222.48 | $222.10 | $222.48 | $220.85 | 2,307,500 |
| 05/03/2026 | $224.79 | $225.50 | $225.58 | $223.46 | 2,328,200 |
| 04/03/2026 | $226.41 | $228.27 | $228.52 | $226.00 | 1,960,400 |
| 03/03/2026 | $226.77 | $225.20 | $228.29 | $224.73 | 1,700,700 |
| 02/03/2026 | $230.74 | $227.56 | $230.87 | $227.44 | 2,157,300 |
| 27/02/2026 | $228.07 | $227.05 | $229.04 | $226.55 | 4,526,200 |
| 26/02/2026 | $232.14 | $231.45 | $234.65 | $231.14 | 2,316,000 |
| 25/02/2026 | $237.21 | $236.71 | $239.27 | $236.46 | 2,902,600 |
Graphs are not available, please refer to the detailed table