Find a quote
ROYAL BANK OF CANADA
236.00 Up 2.04 (0.86 %)
Delayed : 2026/02/20 17:40:00
- Previous close $233.96
- Opening $233.50
- Today High $236.09
- Today Low $233.38
- Price Bid $235.30
- Price Ask $235.30
- 52 Weeks High $240.34
- 52 Weeks Low $151.25
- Size Bid 1
- Size Ask 5
- Volume 2,647,671
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $236.00 | Up $0.01 | $236.00 | $236.00 | 1,480,900 |
| 03:59 PM | $235.99 | Down $0.00 | $236.09 | $235.84 | 24,200 |
| 03:58 PM | $236.00 | Up $0.02 | $236.00 | $235.85 | 30,800 |
| 03:57 PM | $235.98 | Up $0.07 | $235.98 | $235.83 | 10,800 |
| 03:56 PM | $235.91 | Up $0.23 | $236.00 | $235.72 | 26,900 |
| 03:55 PM | $235.68 | Down $ -0.15 | $235.88 | $235.65 | 7,700 |
| 03:54 PM | $235.83 | Up $0.07 | $235.85 | $235.72 | 7,900 |
| 03:53 PM | $235.76 | Up $0.10 | $235.78 | $235.63 | 9,000 |
| 03:52 PM | $235.66 | Down $ -0.20 | $235.86 | $235.66 | 4,900 |
| 03:51 PM | $235.86 | Up $0.00 | $235.87 | $235.81 | 3,100 |
| 03:50 PM | $235.86 | Up $0.19 | $235.86 | $235.65 | 10,400 |
| 03:49 PM | $235.67 | Up $0.14 | $235.67 | $235.52 | 16,000 |
| 03:48 PM | $235.53 | Up $0.06 | $235.53 | $235.48 | 4,000 |
| 03:47 PM | $235.47 | Down $ -0.05 | $235.53 | $235.46 | 3,200 |
| 03:46 PM | $235.52 | Up $0.02 | $235.53 | $235.49 | 3,500 |
| 03:45 PM | $235.50 | Up $0.02 | $235.50 | $235.47 | 5,200 |
| 03:44 PM | $235.48 | Down $ -0.07 | $235.55 | $235.48 | 4,300 |
| 03:43 PM | $235.55 | Up $0.02 | $235.56 | $235.52 | 13,200 |
| 03:42 PM | $235.53 | Up $0.01 | $235.53 | $235.50 | 7,900 |
| 03:41 PM | $235.52 | Up $0.03 | $235.53 | $235.51 | 4,100 |
| 03:40 PM | $235.49 | Down $ -0.03 | $235.53 | $235.49 | 8,800 |
| 03:39 PM | $235.52 | Up $0.02 | $235.54 | $235.50 | 3,400 |
| 03:38 PM | $235.50 | Down $ -0.02 | $235.56 | $235.49 | 3,400 |
| 03:37 PM | $235.52 | Down $ -0.12 | $235.62 | $235.52 | 3,100 |
| 03:36 PM | $235.64 | Down $ -0.08 | $235.69 | $235.60 | 3,300 |
| 03:35 PM | $235.72 | Down $ -0.03 | $235.73 | $235.67 | 4,000 |
| 03:34 PM | $235.75 | Down $ -0.07 | $235.79 | $235.74 | 3,200 |
| 03:33 PM | $235.82 | Up $0.08 | $235.82 | $235.73 | 5,500 |
| 03:32 PM | $235.74 | Down $ -0.01 | $235.78 | $235.70 | 2,700 |
| 03:31 PM | $235.75 | Up $0.04 | $235.76 | $235.71 | 900 |
| 03:30 PM | $235.71 | Down $ -0.02 | $235.76 | $235.71 | 500 |
| 03:29 PM | $235.73 | Down $ -0.02 | $235.76 | $235.72 | 1,000 |
| 03:28 PM | $235.75 | Up $0.07 | $235.75 | $235.65 | 2,400 |
| 03:27 PM | $235.68 | Up $0.01 | $235.71 | $235.67 | 3,000 |
| 03:26 PM | $235.67 | Down $ -0.08 | $235.72 | $235.65 | 1,600 |
| 03:25 PM | $235.75 | Up $0.03 | $235.76 | $235.72 | 1,400 |
| 03:24 PM | $235.72 | Up $0.04 | $235.76 | $235.67 | 2,400 |
| 03:23 PM | $235.68 | Up $0.03 | $235.68 | $235.62 | 1,000 |
| 03:22 PM | $235.65 | Up $0.06 | $235.65 | $235.60 | 3,000 |
| 03:21 PM | $235.59 | Up $0.00 | $235.60 | $235.55 | 2,400 |
| 03:20 PM | $235.59 | Up $0.03 | $235.63 | $235.53 | 2,300 |
| 03:19 PM | $235.56 | Down $ -0.05 | $235.62 | $235.56 | 2,300 |
| 03:18 PM | $235.61 | Up $0.13 | $235.63 | $235.50 | 3,200 |
| 03:17 PM | $235.48 | Down $ -0.01 | $235.50 | $235.48 | 500 |
| 03:16 PM | $235.49 | Up $0.04 | $235.49 | $235.46 | 300 |
| 03:15 PM | $235.45 | Down $ -0.11 | $235.58 | $235.45 | 2,200 |
| 03:14 PM | $235.56 | Down $ -0.04 | $235.61 | $235.55 | 4,300 |
| 03:13 PM | $235.60 | Up $0.13 | $235.60 | $235.47 | 14,800 |
| 03:12 PM | $235.47 | Up $0.01 | $235.47 | $235.45 | 9,500 |
| 03:11 PM | $235.46 | Up $0.04 | $235.46 | $235.43 | 2,300 |
| 03:10 PM | $235.42 | Down $ -0.03 | $235.45 | $235.42 | 800 |
| 03:09 PM | $235.45 | Down $ -0.01 | $235.46 | $235.44 | 800 |
| 03:08 PM | $235.46 | Up $0.01 | $235.46 | $235.43 | 600 |
| 03:07 PM | $235.45 | Down $ -0.02 | $235.47 | $235.44 | 3,600 |
| 03:06 PM | $235.47 | Up $0.02 | $235.47 | $235.45 | 7,100 |
| 03:05 PM | $235.45 | Up $0.04 | $235.47 | $235.43 | 3,100 |
| 03:04 PM | $235.41 | Down $ -0.02 | $235.41 | $235.37 | 900 |
| 03:03 PM | $235.43 | Up $0.10 | $235.43 | $235.38 | 500 |
| 03:02 PM | $235.33 | Down $ -0.04 | $235.36 | $235.33 | 500 |
| 03:01 PM | $235.37 | Up $0.06 | $235.38 | $235.32 | 2,300 |
| 03:00 PM | $235.31 | Up $0.05 | $235.32 | $235.25 | 2,600 |
| 02:59 PM | $235.26 | Up $0.04 | $235.27 | $235.21 | 2,400 |
| 02:58 PM | $235.22 | Down $ -0.02 | $235.27 | $235.22 | 1,400 |
| 02:57 PM | $235.24 | Down $ -0.01 | $235.27 | $235.22 | 1,600 |
| 02:56 PM | $235.25 | Down $ -0.02 | $235.28 | $235.25 | 1,500 |
| 02:55 PM | $235.27 | Down $ -0.03 | $235.29 | $235.27 | 800 |
| 02:54 PM | $235.30 | Down $ -0.08 | $235.37 | $235.30 | 3,300 |
| 02:53 PM | $235.38 | Down $ -0.04 | $235.45 | $235.35 | 2,700 |
| 02:52 PM | $235.42 | Up $0.00 | $235.42 | $235.42 | 100 |
| 02:51 PM | $235.42 | Down $ -0.04 | $235.46 | $235.42 | 3,400 |
| 02:50 PM | $235.46 | Up $0.04 | $235.46 | $235.41 | 1,500 |
| 02:49 PM | $235.42 | Up $0.03 | $235.43 | $235.38 | 1,700 |
| 02:48 PM | $235.39 | Down $ -0.01 | $235.40 | $235.39 | 1,500 |
| 02:47 PM | $235.40 | Down $ -0.01 | $235.43 | $235.38 | 1,800 |
| 02:46 PM | $235.41 | Up $0.02 | $235.41 | $235.38 | 500 |
| 02:45 PM | $235.39 | Down $ -0.05 | $235.45 | $235.39 | 2,200 |
| 02:44 PM | $235.44 | Up $0.03 | $235.44 | $235.42 | 1,100 |
| 02:43 PM | $235.41 | Down $ -0.03 | $235.42 | $235.40 | 900 |
| 02:42 PM | $235.44 | Down $ -0.01 | $235.44 | $235.40 | 2,700 |
| 02:41 PM | $235.45 | Down $ -0.03 | $235.47 | $235.44 | 2,800 |
| 02:40 PM | $235.48 | Up $0.00 | $235.49 | $235.48 | 1,400 |
| 02:39 PM | $235.48 | Up $0.02 | $235.50 | $235.45 | 2,300 |
| 02:38 PM | $235.46 | Up $0.05 | $235.48 | $235.43 | 5,400 |
| 02:36 PM | $235.41 | Down $ -0.05 | $235.46 | $235.41 | 900 |
| 02:36 PM | $235.41 | Up $0.00 | $235.46 | $235.41 | 0 |
| 02:35 PM | $235.46 | Up $0.01 | $235.46 | $235.45 | 400 |
| 02:34 PM | $235.45 | Down $ -0.02 | $235.48 | $235.45 | 1,900 |
| 02:33 PM | $235.47 | Up $0.00 | $235.47 | $235.43 | 3,300 |
| 02:32 PM | $235.47 | Up $0.02 | $235.47 | $235.45 | 3,100 |
| 02:31 PM | $235.45 | Up $0.00 | $235.47 | $235.45 | 2,500 |
| 02:30 PM | $235.45 | Up $0.05 | $235.46 | $235.43 | 3,300 |
| 02:29 PM | $235.40 | Up $0.03 | $235.40 | $235.39 | 200 |
| 02:28 PM | $235.37 | Up $0.01 | $235.39 | $235.33 | 800 |
| 02:27 PM | $235.36 | Down $ -0.04 | $235.41 | $235.35 | 1,100 |
| 02:26 PM | $235.40 | Down $ -0.06 | $235.49 | $235.39 | 2,500 |
| 02:25 PM | $235.46 | Down $ -0.04 | $235.47 | $235.45 | 1,200 |
| 02:24 PM | $235.50 | Up $0.05 | $235.50 | $235.47 | 500 |
| 02:23 PM | $235.45 | Down $ -0.09 | $235.52 | $235.45 | 800 |
| 02:22 PM | $235.54 | Up $0.01 | $235.59 | $235.53 | 2,200 |
| 02:21 PM | $235.53 | Up $0.11 | $235.56 | $235.45 | 2,100 |
| 02:20 PM | $235.42 | Down $ -0.01 | $235.45 | $235.42 | 900 |
| 02:19 PM | $235.43 | Up $0.01 | $235.43 | $235.41 | 400 |
| 02:18 PM | $235.42 | Up $0.02 | $235.44 | $235.40 | 1,400 |
| 02:17 PM | $235.40 | Up $0.00 | $235.40 | $235.28 | 3,600 |
| 02:16 PM | $235.40 | Down $0.00 | $235.42 | $235.39 | 1,200 |
| 02:15 PM | $235.40 | Up $0.01 | $235.40 | $235.37 | 1,000 |
| 02:14 PM | $235.39 | Down $ -0.04 | $235.47 | $235.39 | 1,600 |
| 02:13 PM | $235.43 | Down $ -0.06 | $235.50 | $235.43 | 700 |
| 02:12 PM | $235.49 | Up $0.01 | $235.49 | $235.46 | 600 |
| 02:11 PM | $235.48 | Up $0.01 | $235.48 | $235.46 | 1,300 |
| 02:10 PM | $235.47 | Down $ -0.05 | $235.51 | $235.47 | 1,000 |
| 02:09 PM | $235.52 | Up $0.02 | $235.53 | $235.48 | 1,600 |
| 02:08 PM | $235.50 | Down $ -0.04 | $235.52 | $235.50 | 400 |
| 02:07 PM | $235.54 | Up $0.08 | $235.57 | $235.50 | 6,100 |
| 02:06 PM | $235.46 | Up $0.00 | $235.49 | $235.41 | 1,100 |
| 02:05 PM | $235.46 | Down $ -0.04 | $235.48 | $235.44 | 600 |
| 02:04 PM | $235.50 | Up $0.07 | $235.50 | $235.38 | 5,300 |
| 02:03 PM | $235.43 | Up $0.03 | $235.45 | $235.40 | 1,300 |
| 02:02 PM | $235.40 | Up $0.04 | $235.40 | $235.35 | 1,100 |
| 02:01 PM | $235.36 | Up $0.12 | $235.36 | $235.27 | 1,100 |
| 02:00 PM | $235.24 | Down $ -0.06 | $235.34 | $235.24 | 1,700 |
| 01:59 PM | $235.30 | Up $0.10 | $235.30 | $235.20 | 2,000 |
| 01:58 PM | $235.20 | Down $ -0.13 | $235.33 | $235.20 | 1,000 |
| 01:57 PM | $235.33 | Down $ -0.08 | $235.39 | $235.33 | 1,000 |
| 01:56 PM | $235.41 | Down $ -0.07 | $235.50 | $235.41 | 8,100 |
| 01:55 PM | $235.48 | Up $0.05 | $235.48 | $235.39 | 3,100 |
| 01:54 PM | $235.43 | Down $ -0.02 | $235.46 | $235.43 | 700 |
| 01:53 PM | $235.45 | Up $0.03 | $235.46 | $235.43 | 900 |
| 01:52 PM | $235.42 | Up $0.03 | $235.42 | $235.36 | 2,400 |
| 01:51 PM | $235.39 | Down $ -0.06 | $235.49 | $235.39 | 1,800 |
| 01:50 PM | $235.45 | Up $0.05 | $235.50 | $235.37 | 8,000 |
| 01:49 PM | $235.40 | Up $0.02 | $235.42 | $235.40 | 800 |
| 01:48 PM | $235.38 | Down $ -0.03 | $235.43 | $235.34 | 2,200 |
| 01:47 PM | $235.41 | Up $0.05 | $235.41 | $235.33 | 2,000 |
| 01:46 PM | $235.36 | Up $0.05 | $235.39 | $235.30 | 2,400 |
| 01:45 PM | $235.31 | Up $0.03 | $235.35 | $235.31 | 1,700 |
| 01:44 PM | $235.28 | Up $0.01 | $235.30 | $235.21 | 2,300 |
| 01:43 PM | $235.27 | Down $ -0.01 | $235.27 | $235.20 | 2,600 |
| 01:42 PM | $235.28 | Down $ -0.07 | $235.38 | $235.28 | 1,800 |
| 01:41 PM | $235.35 | Up $0.08 | $235.35 | $235.22 | 3,500 |
| 01:40 PM | $235.27 | Up $0.15 | $235.30 | $235.12 | 9,300 |
| 01:39 PM | $235.12 | Down $ -0.03 | $235.20 | $235.11 | 1,500 |
| 01:38 PM | $235.15 | Up $0.02 | $235.17 | $235.12 | 1,600 |
| 01:37 PM | $235.13 | Down $ -0.02 | $235.16 | $235.05 | 1,200 |
| 01:36 PM | $235.15 | Up $0.18 | $235.16 | $234.94 | 4,500 |
| 01:35 PM | $234.97 | Down $ -0.12 | $235.16 | $234.89 | 8,100 |
| 01:34 PM | $235.09 | Down $ -0.04 | $235.23 | $235.04 | 8,100 |
| 01:33 PM | $235.13 | Up $0.09 | $235.23 | $235.09 | 6,400 |
| 01:32 PM | $235.04 | Down $ -0.01 | $235.04 | $235.03 | 1,300 |
| 01:31 PM | $235.05 | Up $0.19 | $235.05 | $234.92 | 2,500 |
| 01:30 PM | $234.86 | Up $0.08 | $234.86 | $234.72 | 6,800 |
| 01:29 PM | $234.78 | Down $ -0.04 | $234.85 | $234.77 | 4,200 |
| 01:28 PM | $234.82 | Up $0.02 | $234.82 | $234.75 | 2,100 |
| 01:27 PM | $234.80 | Up $0.05 | $234.80 | $234.67 | 5,300 |
| 01:26 PM | $234.75 | Down $ -0.07 | $234.81 | $234.75 | 1,300 |
| 01:25 PM | $234.82 | Up $0.02 | $234.83 | $234.78 | 2,400 |
| 01:24 PM | $234.80 | Up $0.10 | $234.85 | $234.67 | 5,900 |
| 01:23 PM | $234.70 | Down $ -0.12 | $234.85 | $234.68 | 6,200 |
| 01:22 PM | $234.82 | Up $0.08 | $234.84 | $234.71 | 1,600 |
| 01:21 PM | $234.74 | Down $ -0.04 | $234.78 | $234.72 | 2,500 |
| 01:20 PM | $234.78 | Down $ -0.08 | $234.88 | $234.78 | 2,900 |
| 01:19 PM | $234.86 | Up $0.01 | $234.89 | $234.82 | 2,400 |
| 01:18 PM | $234.85 | Up $0.10 | $234.89 | $234.77 | 1,900 |
| 01:17 PM | $234.75 | Down $ -0.01 | $234.75 | $234.75 | 200 |
| 01:16 PM | $234.76 | Down $ -0.02 | $234.82 | $234.73 | 2,100 |
| 01:15 PM | $234.78 | Down $ -0.02 | $234.85 | $234.78 | 2,100 |
| 01:14 PM | $234.80 | Down $ -0.01 | $234.83 | $234.79 | 1,400 |
| 01:13 PM | $234.81 | Down $ -0.05 | $234.93 | $234.81 | 1,700 |
| 01:12 PM | $234.86 | Down $ -0.08 | $234.90 | $234.86 | 700 |
| 01:11 PM | $234.94 | Up $0.09 | $234.99 | $234.91 | 1,400 |
| 01:10 PM | $234.85 | Down $ -0.09 | $234.91 | $234.85 | 300 |
| 01:09 PM | $234.94 | Up $0.06 | $234.94 | $234.92 | 400 |
| 01:08 PM | $234.88 | Down $ -0.03 | $234.93 | $234.88 | 1,800 |
| 01:07 PM | $234.91 | Up $0.04 | $234.92 | $234.87 | 900 |
| 01:06 PM | $234.87 | Up $0.00 | $234.87 | $234.81 | 2,300 |
| 01:05 PM | $234.87 | Down $ -0.02 | $234.88 | $234.87 | 300 |
| 01:04 PM | $234.89 | Up $0.04 | $234.89 | $234.84 | 300 |
| 01:03 PM | $234.85 | Up $0.01 | $234.86 | $234.85 | 600 |
| 01:02 PM | $234.84 | Up $0.02 | $234.87 | $234.84 | 900 |
| 01:01 PM | $234.82 | Down $ -0.03 | $234.85 | $234.82 | 1,400 |
| 01:00 PM | $234.85 | Up $0.10 | $234.85 | $234.80 | 1,800 |
| 12:59 PM | $234.75 | Up $0.02 | $234.77 | $234.73 | 1,800 |
| 12:58 PM | $234.73 | Up $0.02 | $234.73 | $234.73 | 100 |
| 12:57 PM | $234.71 | Down $ -0.07 | $234.76 | $234.68 | 1,200 |
| 12:56 PM | $234.78 | Up $0.01 | $234.84 | $234.76 | 1,500 |
| 12:55 PM | $234.77 | Down $ -0.03 | $234.88 | $234.55 | 4,900 |
| 12:54 PM | $234.80 | Up $0.01 | $234.85 | $234.80 | 200 |
| 12:53 PM | $234.79 | Up $0.08 | $234.79 | $234.66 | 1,400 |
| 12:52 PM | $234.71 | Up $0.31 | $234.71 | $234.42 | 3,400 |
| 12:51 PM | $234.40 | Up $0.03 | $234.41 | $234.40 | 600 |
| 12:50 PM | $234.37 | Up $0.00 | $234.38 | $234.32 | 900 |
| 12:49 PM | $234.37 | Down $ -0.08 | $234.43 | $234.35 | 1,900 |
| 12:48 PM | $234.45 | Up $0.05 | $234.49 | $234.44 | 2,200 |
| 12:47 PM | $234.40 | Down $ -0.09 | $234.51 | $234.40 | 5,300 |
| 12:46 PM | $234.49 | Up $0.01 | $234.49 | $234.46 | 1,700 |
| 12:45 PM | $234.48 | Down $ -0.02 | $234.50 | $234.34 | 3,700 |
| 12:44 PM | $234.50 | Down $ -0.04 | $234.53 | $234.48 | 1,000 |
| 12:43 PM | $234.54 | Down $ -0.02 | $234.54 | $234.47 | 3,600 |
| 12:42 PM | $234.56 | Down $ -0.02 | $234.58 | $234.53 | 2,500 |
| 12:41 PM | $234.58 | Up $0.05 | $234.58 | $234.52 | 2,500 |
| 12:40 PM | $234.53 | Up $0.02 | $234.59 | $234.50 | 2,400 |
| 12:39 PM | $234.51 | Up $0.10 | $234.52 | $234.44 | 1,900 |
| 12:38 PM | $234.41 | Down $ -0.02 | $234.42 | $234.40 | 1,100 |
| 12:37 PM | $234.43 | Up $0.07 | $234.43 | $234.41 | 900 |
| 12:36 PM | $234.36 | Down $ -0.04 | $234.41 | $234.32 | 3,400 |
| 12:35 PM | $234.40 | Up $0.13 | $234.40 | $234.34 | 1,000 |
| 12:34 PM | $234.27 | Down $ -0.05 | $234.33 | $234.25 | 3,400 |
| 12:33 PM | $234.32 | Up $0.02 | $234.40 | $234.29 | 2,400 |
| 12:32 PM | $234.30 | Down $ -0.05 | $234.34 | $234.26 | 1,300 |
| 12:31 PM | $234.35 | Down $ -0.14 | $234.52 | $234.35 | 1,800 |
| 12:30 PM | $234.49 | Up $0.02 | $234.56 | $234.49 | 3,500 |
| 12:29 PM | $234.47 | Up $0.13 | $234.47 | $234.41 | 1,400 |
| 12:28 PM | $234.34 | Down $ -0.11 | $234.48 | $234.34 | 1,900 |
| 12:27 PM | $234.45 | Up $0.17 | $234.45 | $234.34 | 1,900 |
| 12:26 PM | $234.28 | Down $ -0.07 | $234.37 | $234.28 | 2,000 |
| 12:25 PM | $234.35 | Down $ -0.01 | $234.36 | $234.31 | 1,800 |
| 12:24 PM | $234.36 | Down $ -0.06 | $234.44 | $234.36 | 3,000 |
| 12:23 PM | $234.42 | Up $0.06 | $234.44 | $234.34 | 5,300 |
| 12:22 PM | $234.36 | Down $ -0.06 | $234.38 | $234.28 | 1,900 |
| 12:21 PM | $234.42 | Down $ -0.03 | $234.51 | $234.42 | 1,700 |
| 12:20 PM | $234.45 | Up $0.03 | $234.51 | $234.42 | 4,900 |
| 12:19 PM | $234.42 | Up $0.01 | $234.44 | $234.31 | 2,600 |
| 12:18 PM | $234.41 | Up $0.06 | $234.41 | $234.34 | 3,000 |
| 12:17 PM | $234.35 | Down $ -0.06 | $234.52 | $234.34 | 5,100 |
| 12:16 PM | $234.41 | Up $0.05 | $234.44 | $234.35 | 900 |
| 12:15 PM | $234.36 | Down $ -0.10 | $234.40 | $234.36 | 300 |
| 12:14 PM | $234.46 | Down $ -0.05 | $234.46 | $234.38 | 1,800 |
| 12:13 PM | $234.51 | Up $0.06 | $234.51 | $234.42 | 1,200 |
| 12:12 PM | $234.45 | Up $0.07 | $234.49 | $234.43 | 1,000 |
| 12:11 PM | $234.38 | Down $ -0.03 | $234.39 | $234.30 | 1,600 |
| 12:10 PM | $234.41 | Down $ -0.05 | $234.48 | $234.41 | 2,600 |
| 12:09 PM | $234.46 | Down $ -0.11 | $234.57 | $234.46 | 2,400 |
| 12:08 PM | $234.57 | Down $ -0.08 | $234.60 | $234.55 | 1,300 |
| 12:07 PM | $234.65 | Down $ -0.01 | $234.66 | $234.63 | 600 |
| 12:06 PM | $234.66 | Down $ -0.17 | $234.81 | $234.61 | 8,600 |
| 12:05 PM | $234.83 | Down $ -0.03 | $234.83 | $234.79 | 1,400 |
| 12:04 PM | $234.86 | Down $ -0.13 | $234.97 | $234.86 | 1,900 |
| 12:03 PM | $235.00 | Up $0.02 | $235.00 | $235.00 | 100 |
| 12:02 PM | $234.98 | Down $ -0.12 | $235.07 | $234.98 | 1,500 |
| 12:01 PM | $235.10 | Up $0.04 | $235.10 | $235.04 | 500 |
| 12:00 PM | $235.06 | Down $ -0.04 | $235.14 | $235.06 | 600 |
| 11:59 AM | $235.10 | Down $ -0.01 | $235.12 | $235.04 | 1,300 |
| 11:58 AM | $235.11 | Up $0.11 | $235.12 | $235.00 | 5,400 |
| 11:57 AM | $235.00 | Down $ -0.01 | $235.01 | $235.00 | 500 |
| 11:56 AM | $235.01 | Up $0.05 | $235.02 | $234.95 | 1,500 |
| 11:55 AM | $234.96 | Down $ -0.01 | $234.96 | $234.96 | 100 |
| 11:54 AM | $234.97 | Down $ -0.01 | $234.97 | $234.96 | 300 |
| 11:53 AM | $234.98 | Up $0.01 | $235.02 | $234.95 | 3,400 |
| 11:52 AM | $234.97 | Up $0.06 | $234.98 | $234.90 | 1,000 |
| 11:51 AM | $234.91 | Up $0.00 | $234.98 | $234.91 | 2,300 |
| 11:50 AM | $234.91 | Down $ -0.03 | $234.92 | $234.91 | 1,100 |
| 11:49 AM | $234.94 | Up $0.02 | $234.97 | $234.94 | 1,200 |
| 11:48 AM | $234.92 | Down $ -0.01 | $234.95 | $234.92 | 800 |
| 11:47 AM | $234.93 | Down $ -0.04 | $234.98 | $234.89 | 3,200 |
| 11:46 AM | $234.97 | Down $ -0.10 | $235.04 | $234.97 | 1,600 |
| 11:45 AM | $235.07 | Down $ -0.09 | $235.13 | $235.07 | 500 |
| 11:44 AM | $235.16 | Down $ -0.02 | $235.21 | $235.16 | 1,600 |
| 11:43 AM | $235.18 | Up $0.05 | $235.25 | $235.12 | 4,100 |
| 11:42 AM | $235.13 | Down $ -0.01 | $235.14 | $235.13 | 300 |
| 11:41 AM | $235.14 | Down $ -0.06 | $235.20 | $235.14 | 900 |
| 11:40 AM | $235.20 | Down $ -0.02 | $235.20 | $235.17 | 700 |
| 11:39 AM | $235.22 | Up $0.02 | $235.22 | $235.22 | 100 |
| 11:38 AM | $235.20 | Up $0.08 | $235.25 | $235.13 | 2,800 |
| 11:37 AM | $235.12 | Up $0.02 | $235.12 | $235.12 | 100 |
| 11:36 AM | $235.10 | Up $0.01 | $235.18 | $235.08 | 4,800 |
| 11:35 AM | $235.09 | Down $ -0.02 | $235.15 | $235.08 | 3,300 |
| 11:34 AM | $235.11 | Up $0.06 | $235.11 | $235.05 | 300 |
| 11:33 AM | $235.05 | Up $0.08 | $235.10 | $234.99 | 2,300 |
| 11:32 AM | $234.97 | Up $0.05 | $234.97 | $234.86 | 2,700 |
| 11:31 AM | $234.92 | Down $ -0.02 | $234.97 | $234.92 | 1,000 |
| 11:30 AM | $234.94 | Down $ -0.09 | $234.96 | $234.92 | 1,100 |
| 11:29 AM | $235.03 | Down $ -0.05 | $235.08 | $235.03 | 400 |
| 11:28 AM | $235.08 | Up $0.19 | $235.08 | $234.88 | 1,200 |
| 11:27 AM | $234.89 | Down $ -0.10 | $234.94 | $234.88 | 500 |
| 11:26 AM | $234.99 | Up $0.03 | $234.99 | $234.96 | 500 |
| 11:25 AM | $234.96 | Up $0.00 | $235.00 | $234.95 | 1,500 |
| 11:24 AM | $234.96 | Down $ -0.08 | $235.00 | $234.90 | 9,900 |
| 11:23 AM | $235.04 | Up $0.07 | $235.04 | $234.91 | 2,800 |
| 11:22 AM | $234.97 | Down $ -0.03 | $235.05 | $234.97 | 1,000 |
| 11:21 AM | $235.00 | Down $ -0.09 | $235.13 | $235.00 | 1,600 |
| 11:20 AM | $235.09 | Up $0.00 | $235.09 | $235.03 | 1,100 |
| 11:19 AM | $235.09 | Up $0.15 | $235.12 | $234.92 | 3,100 |
| 11:18 AM | $234.95 | Down $0.00 | $235.03 | $234.92 | 2,800 |
| 11:17 AM | $234.95 | Down $ -0.02 | $234.95 | $234.89 | 3,800 |
| 11:16 AM | $234.97 | Up $0.06 | $234.98 | $234.87 | 2,500 |
| 11:15 AM | $234.91 | Up $0.00 | $235.00 | $234.91 | 3,500 |
| 11:14 AM | $234.91 | Up $0.05 | $234.95 | $234.91 | 900 |
| 11:13 AM | $234.86 | Down $0.00 | $234.87 | $234.84 | 500 |
| 11:12 AM | $234.87 | Up $0.09 | $234.87 | $234.74 | 2,200 |
| 11:11 AM | $234.77 | Down $ -0.12 | $234.95 | $234.77 | 1,900 |
| 11:10 AM | $234.89 | Up $0.02 | $234.90 | $234.89 | 1,600 |
| 11:09 AM | $234.87 | Down $ -0.05 | $234.92 | $234.87 | 500 |
| 11:08 AM | $234.92 | Up $0.01 | $234.92 | $234.90 | 200 |
| 11:07 AM | $234.91 | Down $ -0.02 | $234.96 | $234.91 | 500 |
| 11:06 AM | $234.93 | Up $0.09 | $234.94 | $234.86 | 2,300 |
| 11:05 AM | $234.84 | Down $ -0.13 | $234.96 | $234.84 | 2,000 |
| 11:04 AM | $234.97 | Up $0.05 | $234.97 | $234.92 | 600 |
| 11:03 AM | $234.92 | Down $ -0.17 | $235.14 | $234.92 | 4,700 |
| 11:02 AM | $235.09 | Up $0.07 | $235.18 | $234.99 | 11,700 |
| 11:01 AM | $235.02 | Up $0.11 | $235.02 | $234.94 | 1,700 |
| 11:00 AM | $234.91 | Down $ -0.07 | $234.96 | $234.86 | 3,800 |
| 10:59 AM | $234.98 | Down $ -0.08 | $235.05 | $234.95 | 1,600 |
| 10:58 AM | $235.06 | Up $0.06 | $235.08 | $235.00 | 2,400 |
| 10:57 AM | $235.00 | Up $0.04 | $235.00 | $234.95 | 2,900 |
| 10:56 AM | $234.96 | Up $0.00 | $235.00 | $234.96 | 3,600 |
| 10:55 AM | $234.96 | Up $0.07 | $235.00 | $234.89 | 2,400 |
| 10:54 AM | $234.89 | Down $ -0.03 | $234.96 | $234.89 | 1,500 |
| 10:53 AM | $234.92 | Up $0.00 | $234.92 | $234.85 | 900 |
| 10:52 AM | $234.92 | Up $0.07 | $234.93 | $234.87 | 4,300 |
| 10:51 AM | $234.85 | Up $0.05 | $234.85 | $234.77 | 900 |
| 10:50 AM | $234.80 | Down $ -0.11 | $234.91 | $234.80 | 1,800 |
| 10:49 AM | $234.91 | Down $ -0.09 | $235.02 | $234.91 | 2,600 |
| 10:48 AM | $235.00 | Down $ -0.02 | $235.01 | $234.96 | 1,400 |
| 10:47 AM | $235.02 | Up $0.12 | $235.08 | $234.88 | 12,700 |
| 10:46 AM | $234.90 | Down $ -0.02 | $234.98 | $234.88 | 3,200 |
| 10:45 AM | $234.92 | Up $0.12 | $234.98 | $234.77 | 5,300 |
| 10:44 AM | $234.80 | Up $0.09 | $234.81 | $234.70 | 3,700 |
| 10:43 AM | $234.71 | Up $0.09 | $234.71 | $234.64 | 500 |
| 10:42 AM | $234.62 | Down $ -0.13 | $234.74 | $234.55 | 2,100 |
| 10:41 AM | $234.75 | Up $0.13 | $234.75 | $234.67 | 500 |
| 10:40 AM | $234.62 | Down $ -0.01 | $234.71 | $234.62 | 2,100 |
| 10:39 AM | $234.63 | Down $ -0.01 | $234.71 | $234.63 | 1,200 |
| 10:38 AM | $234.64 | Down $ -0.02 | $234.69 | $234.64 | 800 |
| 10:37 AM | $234.66 | Down $ -0.05 | $234.80 | $234.66 | 2,400 |
| 10:36 AM | $234.71 | Up $0.15 | $234.71 | $234.43 | 4,100 |
| 10:35 AM | $234.56 | Up $0.05 | $234.56 | $234.48 | 900 |
| 10:34 AM | $234.51 | Down $ -0.10 | $234.62 | $234.51 | 1,800 |
| 10:33 AM | $234.61 | Up $0.09 | $234.61 | $234.50 | 2,000 |
| 10:32 AM | $234.52 | Down $ -0.23 | $234.70 | $234.52 | 2,500 |
| 10:31 AM | $234.75 | Up $0.14 | $234.76 | $234.60 | 1,800 |
| 10:30 AM | $234.61 | Down $ -0.04 | $234.73 | $234.53 | 2,200 |
| 10:29 AM | $234.65 | Down $ -0.04 | $234.65 | $234.51 | 800 |
| 10:28 AM | $234.69 | Down $ -0.05 | $234.76 | $234.57 | 3,200 |
| 10:27 AM | $234.74 | Down $ -0.02 | $234.74 | $234.66 | 1,300 |
| 10:26 AM | $234.76 | Up $0.06 | $234.76 | $234.72 | 2,000 |
| 10:25 AM | $234.70 | Up $0.09 | $234.71 | $234.63 | 1,100 |
| 10:24 AM | $234.61 | Down $ -0.10 | $234.76 | $234.61 | 2,100 |
| 10:23 AM | $234.71 | Down $ -0.14 | $234.81 | $234.71 | 3,400 |
| 10:22 AM | $234.85 | Up $0.14 | $234.85 | $234.75 | 1,400 |
| 10:21 AM | $234.71 | Up $0.14 | $234.71 | $234.61 | 3,600 |
| 10:20 AM | $234.57 | Down $ -0.05 | $234.63 | $234.57 | 700 |
| 10:19 AM | $234.62 | Down $ -0.09 | $234.78 | $234.60 | 6,600 |
| 10:18 AM | $234.71 | Up $0.05 | $234.75 | $234.60 | 3,500 |
| 10:17 AM | $234.66 | Up $0.38 | $234.74 | $234.33 | 10,400 |
| 10:16 AM | $234.28 | Up $0.01 | $234.37 | $234.21 | 2,800 |
| 10:15 AM | $234.27 | Up $0.08 | $234.27 | $234.20 | 600 |
| 10:14 AM | $234.19 | Down $ -0.05 | $234.24 | $234.17 | 2,200 |
| 10:13 AM | $234.24 | Down $ -0.16 | $234.35 | $234.17 | 4,800 |
| 10:12 AM | $234.40 | Up $0.14 | $234.40 | $234.26 | 3,300 |
| 10:11 AM | $234.26 | Down $ -0.10 | $234.40 | $234.23 | 3,600 |
| 10:10 AM | $234.36 | Down $ -0.01 | $234.45 | $234.36 | 3,400 |
| 10:09 AM | $234.37 | Up $0.09 | $234.44 | $234.25 | 3,500 |
| 10:08 AM | $234.28 | Up $0.19 | $234.32 | $234.10 | 2,900 |
| 10:07 AM | $234.09 | Up $0.14 | $234.09 | $233.97 | 1,300 |
| 10:06 AM | $233.95 | Up $0.10 | $233.95 | $233.85 | 2,400 |
| 10:05 AM | $233.85 | Down $ -0.16 | $233.97 | $233.77 | 2,500 |
| 10:04 AM | $234.01 | Down $ -0.08 | $234.15 | $234.00 | 2,500 |
| 10:03 AM | $234.09 | Down $ -0.15 | $234.23 | $234.00 | 5,400 |
| 10:02 AM | $234.24 | Down $ -0.20 | $234.61 | $234.10 | 3,800 |
| 10:01 AM | $234.44 | Up $0.63 | $234.58 | $233.80 | 21,200 |
| 10:00 AM | $233.81 | Down $ -0.05 | $233.88 | $233.74 | 2,900 |
| 09:59 AM | $233.86 | Up $0.01 | $233.86 | $233.79 | 2,100 |
| 09:58 AM | $233.85 | Up $0.19 | $233.86 | $233.70 | 2,700 |
| 09:57 AM | $233.66 | Up $0.01 | $233.66 | $233.58 | 2,500 |
| 09:56 AM | $233.65 | Down $ -0.08 | $233.76 | $233.65 | 1,500 |
| 09:55 AM | $233.73 | Down $ -0.05 | $233.80 | $233.67 | 4,300 |
| 09:54 AM | $233.78 | Up $0.01 | $233.80 | $233.68 | 2,800 |
| 09:53 AM | $233.77 | Down $ -0.08 | $233.94 | $233.77 | 4,200 |
| 09:52 AM | $233.85 | Down $ -0.03 | $233.96 | $233.81 | 2,300 |
| 09:51 AM | $233.88 | Down $ -0.17 | $234.07 | $233.88 | 2,400 |
| 09:50 AM | $234.05 | Up $0.05 | $234.13 | $233.99 | 2,300 |
| 09:49 AM | $234.00 | Up $0.29 | $234.00 | $233.82 | 2,800 |
| 09:48 AM | $233.71 | Down $ -0.12 | $233.78 | $233.66 | 2,700 |
| 09:47 AM | $233.83 | Down $ -0.01 | $234.00 | $233.80 | 5,900 |
| 09:46 AM | $233.84 | Up $0.14 | $233.84 | $233.68 | 900 |
| 09:45 AM | $233.70 | Up $0.01 | $233.84 | $233.63 | 1,700 |
| 09:44 AM | $233.69 | Down $0.00 | $233.70 | $233.62 | 2,300 |
| 09:43 AM | $233.69 | Up $0.17 | $233.70 | $233.51 | 1,800 |
| 09:42 AM | $233.52 | Up $0.06 | $233.62 | $233.39 | 2,200 |
| 09:41 AM | $233.46 | Down $ -0.18 | $233.60 | $233.41 | 6,200 |
| 09:40 AM | $233.64 | Down $ -0.21 | $233.85 | $233.62 | 1,400 |
| 09:39 AM | $233.85 | Up $0.01 | $233.88 | $233.84 | 1,500 |
| 09:38 AM | $233.84 | Up $0.21 | $233.87 | $233.84 | 900 |
| 09:37 AM | $233.63 | Down $ -0.22 | $233.99 | $233.63 | 4,600 |
| 09:36 AM | $233.85 | Up $0.03 | $233.85 | $233.85 | 200 |
| 09:35 AM | $233.82 | Down $ -0.20 | $234.04 | $233.79 | 500 |
| 09:34 AM | $234.02 | Up $0.48 | $234.10 | $233.76 | 5,800 |
| 09:33 AM | $233.54 | Down $ -0.42 | $233.54 | $233.54 | 100 |
| 09:32 AM | $233.96 | Up $0.12 | $233.96 | $233.86 | 300 |
| 09:31 AM | $233.84 | Up $0.46 | $233.84 | $233.39 | 1,600 |
| 09:30 AM | $233.38 | Down $ -0.58 | $234.45 | $233.38 | 22,700 |
| Previous close | $233.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/02/2026 | $236.00 | $235.11 | $236.09 | $234.25 | 2,212,000 |
| 19/02/2026 | $233.96 | $232.58 | $233.96 | $232.04 | 1,983,400 |
| 18/02/2026 | $233.98 | $233.47 | $234.04 | $233.02 | 2,854,900 |
| 17/02/2026 | $230.99 | $231.31 | $231.67 | $230.20 | 3,999,000 |
| 13/02/2026 | $230.98 | $230.57 | $231.04 | $229.60 | 1,709,000 |
| 12/02/2026 | $230.49 | $232.34 | $232.34 | $230.00 | 5,649,500 |
| 11/02/2026 | $234.71 | $236.72 | $236.75 | $234.39 | 1,786,400 |
| 10/02/2026 | $237.82 | $238.35 | $238.43 | $236.54 | 2,968,900 |
| 09/02/2026 | $236.29 | $233.73 | $236.30 | $233.58 | 4,052,400 |
| 06/02/2026 | $232.72 | $232.26 | $233.00 | $232.02 | 2,079,400 |
| 05/02/2026 | $231.13 | $231.80 | $232.42 | $230.57 | 2,477,500 |
| 04/02/2026 | $232.37 | $233.55 | $233.76 | $231.97 | 1,362,000 |
| 03/02/2026 | $232.75 | $231.91 | $232.75 | $230.90 | 2,031,500 |
| 02/02/2026 | $230.51 | $230.13 | $231.04 | $229.56 | 2,265,400 |
| 30/01/2026 | $226.72 | $226.65 | $227.04 | $225.09 | 2,092,300 |
| 29/01/2026 | $227.52 | $227.18 | $227.97 | $226.85 | 4,065,100 |
| 28/01/2026 | $225.93 | $225.53 | $226.12 | $224.17 | 3,244,900 |
| 27/01/2026 | $229.19 | $229.28 | $229.61 | $228.78 | 2,050,500 |
| 26/01/2026 | $229.56 | $230.16 | $230.50 | $228.57 | 3,631,000 |
| 23/01/2026 | $232.71 | $231.39 | $232.90 | $230.60 | 3,178,400 |
| 22/01/2026 | $232.80 | $232.43 | $233.45 | $232.40 | 1,621,800 |
| 21/01/2026 | $232.31 | $230.82 | $233.69 | $230.82 | 5,586,800 |
| 20/01/2026 | $231.90 | $233.51 | $233.63 | $231.50 | 2,290,400 |
| 19/01/2026 | $234.96 | $235.18 | $235.43 | $234.78 | 553,300 |
| 16/01/2026 | $235.42 | $235.15 | $235.87 | $235.02 | 2,458,800 |
| 15/01/2026 | $235.34 | $235.02 | $235.34 | $234.33 | 1,875,600 |
| 14/01/2026 | $234.08 | $233.33 | $234.39 | $233.16 | 3,683,200 |
| 13/01/2026 | $234.56 | $234.44 | $234.56 | $233.18 | 2,929,300 |
| 12/01/2026 | $235.31 | $234.11 | $235.36 | $233.63 | 3,640,500 |
| 09/01/2026 | $235.52 | $235.64 | $236.58 | $235.41 | 3,856,800 |
Graphs are not available, please refer to the detailed table