Find a quote
ROYAL BANK OF CANADA
222.48 Down -2.31 (-1.04 %)
Delayed : 2026/03/06 17:40:00
- Previous close $224.79
- Opening $222.04
- Today High $222.99
- Today Low $220.33
- Price Bid $222.00
- Price Ask $222.00
- 52 Weeks High $240.34
- 52 Weeks Low $151.25
- Size Bid 1
- Size Ask 9
- Volume 3,032,999
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $222.48 | Up $0.14 | $222.48 | $222.48 | 1,092,300 |
| 03:59 PM | $222.34 | Up $0.03 | $222.35 | $222.06 | 62,000 |
| 03:58 PM | $222.31 | Up $0.00 | $222.33 | $222.22 | 28,700 |
| 03:57 PM | $222.31 | Up $0.04 | $222.36 | $222.23 | 16,200 |
| 03:56 PM | $222.27 | Up $0.25 | $222.35 | $221.94 | 44,500 |
| 03:55 PM | $222.02 | Up $0.01 | $222.08 | $221.91 | 17,100 |
| 03:54 PM | $222.01 | Up $0.24 | $222.02 | $221.79 | 15,000 |
| 03:53 PM | $221.77 | Down $ -0.12 | $221.94 | $221.75 | 18,300 |
| 03:52 PM | $221.89 | Down $ -0.04 | $221.95 | $221.83 | 11,400 |
| 03:51 PM | $221.93 | Down $ -0.04 | $222.00 | $221.88 | 10,800 |
| 03:50 PM | $221.97 | Up $0.37 | $222.15 | $221.62 | 42,100 |
| 03:49 PM | $221.60 | Up $0.04 | $221.61 | $221.50 | 6,200 |
| 03:48 PM | $221.56 | Up $0.04 | $221.56 | $221.49 | 4,000 |
| 03:47 PM | $221.52 | Down $ -0.06 | $221.57 | $221.52 | 3,500 |
| 03:46 PM | $221.58 | Up $0.11 | $221.58 | $221.46 | 5,300 |
| 03:45 PM | $221.47 | Up $0.07 | $221.49 | $221.41 | 3,300 |
| 03:44 PM | $221.40 | Down $ -0.19 | $221.57 | $221.40 | 3,100 |
| 03:43 PM | $221.59 | Down $ -0.02 | $221.63 | $221.56 | 3,500 |
| 03:42 PM | $221.61 | Down $ -0.08 | $221.74 | $221.61 | 3,600 |
| 03:41 PM | $221.69 | Up $0.03 | $221.69 | $221.63 | 700 |
| 03:40 PM | $221.66 | Up $0.04 | $221.70 | $221.55 | 5,100 |
| 03:39 PM | $221.62 | Up $0.20 | $221.62 | $221.44 | 3,400 |
| 03:38 PM | $221.42 | Down $ -0.07 | $221.50 | $221.37 | 3,800 |
| 03:37 PM | $221.49 | Down $ -0.01 | $221.50 | $221.43 | 2,500 |
| 03:36 PM | $221.50 | Down $ -0.01 | $221.56 | $221.45 | 14,100 |
| 03:35 PM | $221.51 | Down $ -0.08 | $221.55 | $221.40 | 4,200 |
| 03:34 PM | $221.59 | Down $ -0.01 | $221.62 | $221.55 | 4,300 |
| 03:33 PM | $221.61 | Up $0.08 | $221.61 | $221.50 | 3,700 |
| 03:32 PM | $221.52 | Down $ -0.03 | $221.56 | $221.49 | 3,400 |
| 03:31 PM | $221.55 | Up $0.02 | $221.55 | $221.45 | 2,600 |
| 03:30 PM | $221.53 | Down $ -0.13 | $221.72 | $221.47 | 6,800 |
| 03:29 PM | $221.66 | Up $0.19 | $221.66 | $221.48 | 4,600 |
| 03:28 PM | $221.47 | Up $0.08 | $221.50 | $221.39 | 2,700 |
| 03:27 PM | $221.39 | Down $ -0.14 | $221.54 | $221.39 | 2,100 |
| 03:26 PM | $221.53 | Down $ -0.08 | $221.60 | $221.50 | 3,800 |
| 03:25 PM | $221.61 | Down $ -0.10 | $221.69 | $221.60 | 2,400 |
| 03:24 PM | $221.71 | Down $ -0.09 | $221.81 | $221.68 | 2,500 |
| 03:23 PM | $221.80 | Down $ -0.13 | $221.96 | $221.80 | 6,700 |
| 03:22 PM | $221.93 | Up $0.09 | $221.93 | $221.83 | 2,400 |
| 03:21 PM | $221.84 | Down $ -0.05 | $221.90 | $221.75 | 4,400 |
| 03:20 PM | $221.89 | Down $ -0.09 | $221.98 | $221.89 | 4,700 |
| 03:19 PM | $221.98 | Up $0.10 | $222.00 | $221.91 | 7,800 |
| 03:18 PM | $221.88 | Down $ -0.06 | $221.95 | $221.87 | 2,800 |
| 03:17 PM | $221.94 | Up $0.04 | $221.94 | $221.90 | 2,700 |
| 03:16 PM | $221.90 | Up $0.11 | $221.90 | $221.79 | 900 |
| 03:15 PM | $221.79 | Up $0.09 | $221.85 | $221.70 | 3,800 |
| 03:14 PM | $221.70 | Down $ -0.02 | $221.71 | $221.67 | 3,100 |
| 03:13 PM | $221.72 | Up $0.00 | $221.74 | $221.68 | 2,900 |
| 03:12 PM | $221.72 | Down $ -0.08 | $221.82 | $221.72 | 2,800 |
| 03:11 PM | $221.80 | Down $ -0.08 | $221.87 | $221.78 | 4,000 |
| 03:10 PM | $221.88 | Down $ -0.05 | $221.98 | $221.88 | 2,800 |
| 03:09 PM | $221.93 | Up $0.00 | $221.93 | $221.90 | 200 |
| 03:08 PM | $221.93 | Up $0.04 | $221.94 | $221.87 | 3,700 |
| 03:07 PM | $221.89 | Up $0.00 | $221.91 | $221.89 | 200 |
| 03:06 PM | $221.89 | Up $0.09 | $221.95 | $221.83 | 2,200 |
| 03:05 PM | $221.80 | Up $0.00 | $221.85 | $221.76 | 1,500 |
| 03:04 PM | $221.80 | Down $ -0.05 | $221.88 | $221.80 | 900 |
| 03:03 PM | $221.85 | Up $0.05 | $221.85 | $221.77 | 2,100 |
| 03:02 PM | $221.80 | Down $ -0.07 | $221.84 | $221.80 | 1,900 |
| 03:01 PM | $221.87 | Up $0.08 | $221.87 | $221.75 | 4,200 |
| 03:00 PM | $221.79 | Up $0.10 | $221.79 | $221.71 | 2,400 |
| 02:59 PM | $221.69 | Down $ -0.02 | $221.69 | $221.62 | 1,100 |
| 02:58 PM | $221.71 | Up $0.08 | $221.76 | $221.64 | 4,900 |
| 02:57 PM | $221.63 | Down $ -0.03 | $221.65 | $221.60 | 1,200 |
| 02:56 PM | $221.66 | Down $ -0.07 | $221.77 | $221.66 | 2,600 |
| 02:55 PM | $221.73 | Up $0.07 | $221.75 | $221.72 | 1,100 |
| 02:54 PM | $221.66 | Down $ -0.11 | $221.74 | $221.66 | 2,300 |
| 02:53 PM | $221.77 | Up $0.03 | $221.77 | $221.72 | 300 |
| 02:52 PM | $221.74 | Up $0.08 | $221.74 | $221.63 | 1,100 |
| 02:51 PM | $221.66 | Down $ -0.08 | $221.74 | $221.66 | 2,300 |
| 02:50 PM | $221.74 | Down $ -0.03 | $221.75 | $221.74 | 600 |
| 02:49 PM | $221.77 | Up $0.00 | $221.77 | $221.77 | 100 |
| 02:48 PM | $221.77 | Up $0.09 | $221.77 | $221.67 | 1,500 |
| 02:47 PM | $221.68 | Down $ -0.12 | $221.76 | $221.68 | 1,400 |
| 02:46 PM | $221.80 | Down $ -0.05 | $221.81 | $221.72 | 1,600 |
| 02:45 PM | $221.85 | Down $ -0.01 | $221.85 | $221.80 | 1,700 |
| 02:44 PM | $221.86 | Down $ -0.10 | $221.94 | $221.86 | 4,700 |
| 02:43 PM | $221.96 | Up $0.04 | $221.96 | $221.93 | 2,300 |
| 02:42 PM | $221.92 | Down $ -0.03 | $221.92 | $221.89 | 800 |
| 02:41 PM | $221.95 | Up $0.07 | $221.95 | $221.83 | 2,100 |
| 02:40 PM | $221.88 | Up $0.13 | $221.88 | $221.78 | 1,800 |
| 02:39 PM | $221.75 | Up $0.00 | $221.76 | $221.71 | 2,200 |
| 02:38 PM | $221.75 | Down $ -0.07 | $221.80 | $221.71 | 3,200 |
| 02:37 PM | $221.82 | Down $ -0.06 | $221.84 | $221.78 | 1,700 |
| 02:36 PM | $221.88 | Up $0.01 | $221.91 | $221.83 | 1,400 |
| 02:35 PM | $221.87 | Up $0.02 | $221.88 | $221.84 | 800 |
| 02:34 PM | $221.85 | Down $ -0.04 | $221.92 | $221.85 | 3,700 |
| 02:33 PM | $221.89 | Up $0.07 | $221.89 | $221.84 | 1,000 |
| 02:32 PM | $221.82 | Up $0.04 | $221.82 | $221.72 | 1,400 |
| 02:31 PM | $221.78 | Up $0.10 | $221.78 | $221.68 | 900 |
| 02:30 PM | $221.68 | Up $0.03 | $221.77 | $221.68 | 2,600 |
| 02:29 PM | $221.65 | Up $0.14 | $221.65 | $221.52 | 1,100 |
| 02:28 PM | $221.51 | Down $ -0.05 | $221.53 | $221.51 | 1,300 |
| 02:27 PM | $221.56 | Up $0.04 | $221.59 | $221.53 | 2,200 |
| 02:26 PM | $221.52 | Down $ -0.01 | $221.58 | $221.52 | 3,700 |
| 02:25 PM | $221.53 | Down $ -0.09 | $221.58 | $221.45 | 2,500 |
| 02:24 PM | $221.62 | Down $ -0.16 | $221.76 | $221.62 | 1,400 |
| 02:23 PM | $221.78 | Down $ -0.01 | $221.86 | $221.69 | 8,200 |
| 02:22 PM | $221.79 | Down $ -0.04 | $221.81 | $221.76 | 2,200 |
| 02:21 PM | $221.83 | Up $0.01 | $221.83 | $221.76 | 2,500 |
| 02:20 PM | $221.82 | Up $0.02 | $221.82 | $221.77 | 1,400 |
| 02:19 PM | $221.80 | Up $0.09 | $221.80 | $221.72 | 2,700 |
| 02:18 PM | $221.71 | Down $ -0.01 | $221.72 | $221.63 | 3,700 |
| 02:17 PM | $221.73 | Up $0.04 | $221.75 | $221.70 | 2,700 |
| 02:16 PM | $221.68 | Up $0.02 | $221.71 | $221.68 | 1,600 |
| 02:15 PM | $221.66 | Down $ -0.05 | $221.70 | $221.62 | 1,200 |
| 02:14 PM | $221.71 | Down $ -0.06 | $221.78 | $221.68 | 7,500 |
| 02:13 PM | $221.78 | Up $0.08 | $221.79 | $221.71 | 1,400 |
| 02:12 PM | $221.70 | Down $ -0.02 | $221.75 | $221.69 | 2,500 |
| 02:11 PM | $221.71 | Up $0.18 | $221.72 | $221.54 | 1,900 |
| 02:10 PM | $221.53 | Up $0.03 | $221.53 | $221.52 | 400 |
| 02:09 PM | $221.50 | Up $0.07 | $221.50 | $221.47 | 500 |
| 02:08 PM | $221.43 | Down $ -0.11 | $221.57 | $221.43 | 900 |
| 02:07 PM | $221.55 | Down $ -0.08 | $221.62 | $221.54 | 2,700 |
| 02:06 PM | $221.62 | Down $ -0.01 | $221.64 | $221.60 | 1,000 |
| 02:05 PM | $221.63 | Up $0.01 | $221.63 | $221.55 | 2,200 |
| 02:04 PM | $221.62 | Up $0.03 | $221.62 | $221.56 | 1,600 |
| 02:03 PM | $221.59 | Up $0.03 | $221.59 | $221.55 | 1,000 |
| 02:02 PM | $221.56 | Down $ -0.04 | $221.59 | $221.49 | 3,400 |
| 02:01 PM | $221.60 | Down $ -0.01 | $221.65 | $221.60 | 1,000 |
| 02:00 PM | $221.61 | Up $0.02 | $221.64 | $221.60 | 1,500 |
| 01:59 PM | $221.59 | Down $ -0.14 | $221.73 | $221.59 | 3,300 |
| 01:58 PM | $221.73 | Down $ -0.02 | $221.76 | $221.73 | 1,000 |
| 01:57 PM | $221.75 | Up $0.10 | $221.76 | $221.71 | 1,700 |
| 01:56 PM | $221.65 | Down $ -0.01 | $221.67 | $221.65 | 400 |
| 01:55 PM | $221.66 | Down $ -0.03 | $221.68 | $221.55 | 3,200 |
| 01:54 PM | $221.69 | Down $ -0.09 | $221.77 | $221.69 | 1,800 |
| 01:53 PM | $221.78 | Up $0.03 | $221.78 | $221.72 | 1,700 |
| 01:52 PM | $221.75 | Up $0.02 | $221.83 | $221.75 | 1,300 |
| 01:51 PM | $221.73 | Up $0.00 | $221.76 | $221.71 | 900 |
| 01:50 PM | $221.73 | Down $ -0.16 | $221.86 | $221.73 | 3,700 |
| 01:49 PM | $221.89 | Up $0.04 | $221.89 | $221.85 | 1,300 |
| 01:48 PM | $221.85 | Up $0.03 | $221.88 | $221.83 | 2,000 |
| 01:47 PM | $221.82 | Down $ -0.02 | $221.88 | $221.82 | 1,800 |
| 01:46 PM | $221.84 | Up $0.08 | $221.84 | $221.76 | 500 |
| 01:45 PM | $221.76 | Down $ -0.06 | $221.86 | $221.76 | 2,300 |
| 01:44 PM | $221.82 | Down $ -0.01 | $221.84 | $221.81 | 700 |
| 01:43 PM | $221.83 | Up $0.01 | $221.83 | $221.77 | 1,200 |
| 01:42 PM | $221.82 | Down $ -0.01 | $221.91 | $221.80 | 2,800 |
| 01:41 PM | $221.83 | Up $0.06 | $221.92 | $221.82 | 2,400 |
| 01:40 PM | $221.77 | Down $ -0.01 | $221.81 | $221.76 | 1,600 |
| 01:39 PM | $221.78 | Up $0.00 | $221.81 | $221.73 | 2,600 |
| 01:38 PM | $221.78 | Up $0.12 | $221.78 | $221.70 | 1,100 |
| 01:37 PM | $221.66 | Down $ -0.02 | $221.73 | $221.56 | 3,100 |
| 01:36 PM | $221.68 | Down $ -0.22 | $221.88 | $221.67 | 2,400 |
| 01:35 PM | $221.90 | Down $ -0.07 | $221.96 | $221.85 | 3,100 |
| 01:34 PM | $221.97 | Down $ -0.01 | $222.01 | $221.94 | 1,600 |
| 01:33 PM | $221.98 | Down $ -0.03 | $221.99 | $221.96 | 1,300 |
| 01:32 PM | $222.01 | Down $ -0.05 | $222.13 | $222.01 | 4,300 |
| 01:31 PM | $222.06 | Up $0.06 | $222.06 | $221.98 | 2,400 |
| 01:30 PM | $222.00 | Up $0.09 | $222.00 | $221.89 | 1,600 |
| 01:29 PM | $221.91 | Down $ -0.02 | $221.93 | $221.86 | 1,500 |
| 01:28 PM | $221.93 | Down $ -0.02 | $221.97 | $221.93 | 1,400 |
| 01:27 PM | $221.95 | Down $ -0.16 | $222.08 | $221.92 | 2,800 |
| 01:26 PM | $222.11 | Down $ -0.01 | $222.11 | $222.00 | 1,700 |
| 01:25 PM | $222.13 | Up $0.25 | $222.15 | $221.87 | 13,500 |
| 01:24 PM | $221.87 | Up $0.08 | $221.87 | $221.78 | 1,500 |
| 01:23 PM | $221.79 | Up $0.07 | $221.83 | $221.76 | 1,100 |
| 01:22 PM | $221.72 | Down $ -0.18 | $221.87 | $221.71 | 3,900 |
| 01:21 PM | $221.90 | Up $0.10 | $221.90 | $221.83 | 500 |
| 01:20 PM | $221.80 | Down $ -0.02 | $221.87 | $221.80 | 1,000 |
| 01:19 PM | $221.82 | Down $ -0.08 | $221.93 | $221.82 | 1,800 |
| 01:18 PM | $221.90 | Up $0.10 | $221.96 | $221.83 | 4,200 |
| 01:17 PM | $221.80 | Down $ -0.04 | $221.82 | $221.74 | 4,200 |
| 01:16 PM | $221.84 | Down $ -0.01 | $221.87 | $221.83 | 1,200 |
| 01:15 PM | $221.85 | Up $0.06 | $221.85 | $221.73 | 2,600 |
| 01:14 PM | $221.79 | Down $ -0.07 | $221.89 | $221.79 | 1,200 |
| 01:13 PM | $221.86 | Up $0.16 | $221.86 | $221.73 | 2,600 |
| 01:12 PM | $221.71 | Up $0.16 | $221.75 | $221.59 | 2,400 |
| 01:11 PM | $221.55 | Up $0.17 | $221.57 | $221.37 | 3,300 |
| 01:10 PM | $221.38 | Down $ -0.03 | $221.42 | $221.37 | 5,500 |
| 01:09 PM | $221.41 | Up $0.01 | $221.43 | $221.38 | 2,100 |
| 01:08 PM | $221.40 | Up $0.02 | $221.40 | $221.38 | 400 |
| 01:07 PM | $221.38 | Up $0.06 | $221.38 | $221.25 | 2,400 |
| 01:06 PM | $221.32 | Up $0.07 | $221.35 | $221.29 | 1,100 |
| 01:05 PM | $221.25 | Up $0.03 | $221.25 | $221.17 | 2,400 |
| 01:04 PM | $221.22 | Down $ -0.01 | $221.23 | $221.08 | 2,500 |
| 01:03 PM | $221.23 | Down $ -0.23 | $221.44 | $221.23 | 6,000 |
| 01:02 PM | $221.46 | Down $ -0.04 | $221.56 | $221.46 | 3,500 |
| 01:01 PM | $221.50 | Up $0.21 | $221.50 | $221.24 | 2,600 |
| 01:00 PM | $221.29 | Up $0.09 | $221.29 | $221.18 | 4,400 |
| 12:59 PM | $221.20 | Down $ -0.01 | $221.27 | $221.20 | 1,600 |
| 12:58 PM | $221.21 | Up $0.02 | $221.21 | $221.12 | 1,800 |
| 12:57 PM | $221.19 | Up $0.01 | $221.28 | $221.17 | 2,500 |
| 12:56 PM | $221.18 | Up $0.08 | $221.19 | $221.09 | 12,900 |
| 12:55 PM | $221.10 | Down $ -0.01 | $221.18 | $221.10 | 2,200 |
| 12:54 PM | $221.11 | Down $ -0.11 | $221.24 | $221.07 | 4,200 |
| 12:53 PM | $221.22 | Down $ -0.04 | $221.28 | $221.20 | 1,900 |
| 12:52 PM | $221.26 | Down $ -0.03 | $221.34 | $221.20 | 4,100 |
| 12:51 PM | $221.29 | Down $ -0.07 | $221.37 | $221.29 | 2,900 |
| 12:50 PM | $221.36 | Up $0.10 | $221.36 | $221.25 | 1,300 |
| 12:49 PM | $221.26 | Up $0.09 | $221.28 | $221.19 | 1,700 |
| 12:48 PM | $221.17 | Up $0.14 | $221.17 | $221.05 | 1,100 |
| 12:47 PM | $221.03 | Up $0.01 | $221.10 | $220.99 | 2,900 |
| 12:46 PM | $221.02 | Up $0.07 | $221.03 | $220.92 | 1,000 |
| 12:45 PM | $220.95 | Down $ -0.04 | $221.01 | $220.90 | 10,000 |
| 12:44 PM | $220.99 | Down $ -0.01 | $221.02 | $220.95 | 2,800 |
| 12:43 PM | $221.00 | Up $0.10 | $221.00 | $220.90 | 23,800 |
| 12:42 PM | $220.90 | Down $ -0.07 | $220.93 | $220.85 | 16,700 |
| 12:41 PM | $220.97 | Up $0.00 | $221.08 | $220.93 | 4,400 |
| 12:40 PM | $220.97 | Down $ -0.18 | $221.16 | $220.97 | 3,400 |
| 12:39 PM | $221.15 | Up $0.00 | $221.15 | $221.05 | 1,400 |
| 12:38 PM | $221.15 | Down $ -0.14 | $221.31 | $221.15 | 1,700 |
| 12:37 PM | $221.29 | Up $0.05 | $221.29 | $221.15 | 3,400 |
| 12:36 PM | $221.24 | Down $ -0.14 | $221.37 | $221.24 | 2,400 |
| 12:35 PM | $221.38 | Down $ -0.08 | $221.49 | $221.38 | 3,300 |
| 12:34 PM | $221.46 | Up $0.02 | $221.46 | $221.38 | 1,100 |
| 12:33 PM | $221.44 | Down $ -0.02 | $221.51 | $221.37 | 5,600 |
| 12:32 PM | $221.46 | Up $0.10 | $221.46 | $221.30 | 6,800 |
| 12:31 PM | $221.36 | Up $0.09 | $221.40 | $221.25 | 2,800 |
| 12:30 PM | $221.27 | Up $0.04 | $221.32 | $221.20 | 2,500 |
| 12:29 PM | $221.23 | Down $ -0.02 | $221.31 | $221.23 | 5,700 |
| 12:28 PM | $221.25 | Up $0.19 | $221.25 | $221.07 | 1,100 |
| 12:27 PM | $221.06 | Up $0.09 | $221.06 | $220.90 | 13,000 |
| 12:26 PM | $220.97 | Up $0.03 | $220.98 | $220.90 | 1,800 |
| 12:25 PM | $220.94 | Down $ -0.34 | $221.24 | $220.90 | 30,800 |
| 12:24 PM | $221.28 | Up $0.17 | $221.28 | $221.03 | 2,500 |
| 12:23 PM | $221.11 | Up $0.05 | $221.18 | $221.03 | 4,300 |
| 12:22 PM | $221.06 | Up $0.10 | $221.14 | $220.98 | 2,900 |
| 12:21 PM | $220.96 | Down $ -0.08 | $221.04 | $220.88 | 5,600 |
| 12:20 PM | $221.04 | Up $0.01 | $221.07 | $220.99 | 1,300 |
| 12:19 PM | $221.03 | Up $0.15 | $221.03 | $220.89 | 4,100 |
| 12:18 PM | $220.88 | Down $ -0.06 | $220.95 | $220.85 | 5,900 |
| 12:17 PM | $220.94 | Down $ -0.05 | $221.12 | $220.90 | 4,300 |
| 12:16 PM | $220.99 | Down $ -0.20 | $221.18 | $220.99 | 5,200 |
| 12:15 PM | $221.19 | Down $ -0.01 | $221.25 | $221.18 | 1,700 |
| 12:14 PM | $221.20 | Down $ -0.20 | $221.39 | $221.14 | 4,500 |
| 12:13 PM | $221.40 | Up $0.06 | $221.42 | $221.33 | 2,100 |
| 12:12 PM | $221.34 | Up $0.19 | $221.34 | $221.12 | 2,500 |
| 12:11 PM | $221.15 | Up $0.02 | $221.16 | $221.06 | 5,800 |
| 12:10 PM | $221.13 | Up $0.08 | $221.13 | $221.04 | 900 |
| 12:09 PM | $221.05 | Up $0.02 | $221.08 | $221.01 | 1,200 |
| 12:08 PM | $221.03 | Up $0.00 | $221.15 | $221.02 | 2,700 |
| 12:07 PM | $221.03 | Down $ -0.10 | $221.15 | $221.03 | 4,800 |
| 12:06 PM | $221.13 | Down $ -0.19 | $221.28 | $221.03 | 2,800 |
| 12:05 PM | $221.32 | Down $ -0.05 | $221.37 | $221.30 | 1,700 |
| 12:04 PM | $221.37 | Down $ -0.07 | $221.52 | $221.37 | 3,800 |
| 12:03 PM | $221.44 | Up $0.19 | $221.44 | $221.15 | 2,900 |
| 12:02 PM | $221.25 | Down $ -0.11 | $221.36 | $221.25 | 3,400 |
| 12:01 PM | $221.36 | Down $ -0.04 | $221.42 | $221.35 | 1,400 |
| 12:00 PM | $221.40 | Up $0.05 | $221.40 | $221.31 | 2,600 |
| 11:59 AM | $221.35 | Down $ -0.24 | $221.56 | $221.35 | 3,600 |
| 11:58 AM | $221.59 | Up $0.03 | $221.59 | $221.50 | 2,500 |
| 11:57 AM | $221.56 | Up $0.12 | $221.56 | $221.42 | 1,700 |
| 11:56 AM | $221.44 | Up $0.00 | $221.46 | $221.32 | 2,100 |
| 11:55 AM | $221.44 | Up $0.03 | $221.44 | $221.34 | 11,100 |
| 11:54 AM | $221.41 | Down $ -0.11 | $221.55 | $221.36 | 1,900 |
| 11:53 AM | $221.52 | Down $ -0.14 | $221.64 | $221.48 | 2,400 |
| 11:52 AM | $221.66 | Up $0.05 | $221.66 | $221.59 | 900 |
| 11:51 AM | $221.61 | Up $0.01 | $221.66 | $221.58 | 2,600 |
| 11:50 AM | $221.60 | Up $0.00 | $221.73 | $221.59 | 5,200 |
| 11:49 AM | $221.60 | Down $ -0.09 | $221.75 | $221.60 | 7,700 |
| 11:48 AM | $221.69 | Up $0.05 | $221.69 | $221.60 | 1,400 |
| 11:47 AM | $221.64 | Down $ -0.07 | $221.68 | $221.60 | 1,400 |
| 11:46 AM | $221.71 | Up $0.08 | $221.72 | $221.63 | 2,200 |
| 11:45 AM | $221.63 | Up $0.11 | $221.63 | $221.52 | 2,500 |
| 11:44 AM | $221.52 | Down $ -0.19 | $221.68 | $221.52 | 1,900 |
| 11:43 AM | $221.71 | Up $0.03 | $221.73 | $221.69 | 3,500 |
| 11:42 AM | $221.68 | Up $0.04 | $221.68 | $221.60 | 2,700 |
| 11:41 AM | $221.64 | Down $ -0.12 | $221.71 | $221.58 | 2,700 |
| 11:40 AM | $221.76 | Down $ -0.04 | $221.82 | $221.66 | 3,200 |
| 11:39 AM | $221.80 | Down $ -0.07 | $221.89 | $221.80 | 3,000 |
| 11:38 AM | $221.87 | Up $0.11 | $221.89 | $221.78 | 13,600 |
| 11:37 AM | $221.77 | Up $0.09 | $221.80 | $221.68 | 18,500 |
| 11:36 AM | $221.68 | Up $0.16 | $221.68 | $221.55 | 5,000 |
| 11:35 AM | $221.52 | Down $ -0.03 | $221.60 | $221.45 | 2,600 |
| 11:34 AM | $221.55 | Up $0.04 | $221.55 | $221.33 | 2,700 |
| 11:33 AM | $221.51 | Down $ -0.19 | $221.68 | $221.51 | 4,400 |
| 11:32 AM | $221.70 | Up $0.03 | $221.77 | $221.70 | 3,100 |
| 11:31 AM | $221.67 | Up $0.12 | $221.70 | $221.59 | 800 |
| 11:30 AM | $221.55 | Down $ -0.36 | $221.96 | $221.53 | 5,400 |
| 11:29 AM | $221.91 | Down $ -0.02 | $221.97 | $221.90 | 3,100 |
| 11:28 AM | $221.93 | Up $0.07 | $221.94 | $221.87 | 1,400 |
| 11:27 AM | $221.86 | Down $ -0.12 | $222.02 | $221.86 | 2,200 |
| 11:26 AM | $221.98 | Up $0.00 | $222.02 | $221.96 | 2,100 |
| 11:25 AM | $221.98 | Up $0.00 | $222.14 | $221.98 | 2,400 |
| 11:24 AM | $221.98 | Down $ -0.06 | $222.05 | $221.77 | 17,500 |
| 11:23 AM | $222.04 | Up $0.03 | $222.06 | $221.96 | 3,000 |
| 11:22 AM | $222.01 | Up $0.03 | $222.01 | $221.89 | 2,600 |
| 11:21 AM | $221.98 | Down $ -0.02 | $222.04 | $221.93 | 1,200 |
| 11:20 AM | $222.00 | Down $ -0.16 | $222.16 | $221.94 | 4,900 |
| 11:19 AM | $222.16 | Up $0.09 | $222.21 | $222.02 | 1,400 |
| 11:18 AM | $222.07 | Up $0.09 | $222.08 | $221.94 | 1,600 |
| 11:17 AM | $221.98 | Down $ -0.06 | $222.20 | $221.98 | 4,100 |
| 11:16 AM | $222.04 | Down $ -0.04 | $222.16 | $222.04 | 2,500 |
| 11:15 AM | $222.08 | Up $0.10 | $222.08 | $221.90 | 3,300 |
| 11:14 AM | $221.98 | Up $0.06 | $221.98 | $221.87 | 1,700 |
| 11:13 AM | $221.92 | Up $0.09 | $221.92 | $221.75 | 4,300 |
| 11:12 AM | $221.83 | Down $ -0.05 | $221.85 | $221.71 | 3,100 |
| 11:11 AM | $221.88 | Down $ -0.25 | $222.09 | $221.85 | 4,000 |
| 11:10 AM | $222.13 | Up $0.05 | $222.13 | $222.04 | 4,000 |
| 11:09 AM | $222.08 | Up $0.01 | $222.12 | $222.06 | 3,900 |
| 11:08 AM | $222.07 | Down $ -0.01 | $222.16 | $222.07 | 3,400 |
| 11:07 AM | $222.08 | Up $0.13 | $222.08 | $221.92 | 6,100 |
| 11:06 AM | $221.95 | Down $ -0.25 | $222.29 | $221.95 | 5,400 |
| 11:05 AM | $222.20 | Up $0.00 | $222.29 | $222.20 | 3,800 |
| 11:04 AM | $222.20 | Up $0.09 | $222.25 | $222.19 | 900 |
| 11:03 AM | $222.11 | Down $ -0.09 | $222.23 | $222.08 | 6,100 |
| 11:02 AM | $222.20 | Down $ -0.11 | $222.25 | $222.15 | 1,800 |
| 11:01 AM | $222.31 | Up $0.01 | $222.34 | $222.14 | 3,400 |
| 11:00 AM | $222.30 | Up $0.21 | $222.35 | $222.07 | 9,800 |
| 10:59 AM | $222.09 | Up $0.00 | $222.11 | $222.07 | 1,600 |
| 10:58 AM | $222.09 | Up $0.07 | $222.09 | $221.95 | 3,600 |
| 10:57 AM | $222.02 | Up $0.00 | $222.13 | $221.95 | 5,700 |
| 10:56 AM | $222.02 | Up $0.22 | $222.02 | $221.75 | 1,900 |
| 10:55 AM | $221.80 | Up $0.26 | $221.80 | $221.58 | 5,800 |
| 10:54 AM | $221.54 | Down $ -0.07 | $221.67 | $221.45 | 7,300 |
| 10:53 AM | $221.61 | Up $0.04 | $221.65 | $221.58 | 1,000 |
| 10:52 AM | $221.57 | Down $ -0.07 | $221.73 | $221.51 | 6,700 |
| 10:51 AM | $221.64 | Down $ -0.16 | $221.79 | $221.64 | 5,700 |
| 10:50 AM | $221.80 | Down $ -0.24 | $222.00 | $221.79 | 3,000 |
| 10:49 AM | $222.04 | Up $0.04 | $222.04 | $221.93 | 2,400 |
| 10:48 AM | $222.00 | Down $ -0.10 | $222.15 | $222.00 | 7,200 |
| 10:47 AM | $222.10 | Down $ -0.04 | $222.15 | $222.04 | 4,600 |
| 10:46 AM | $222.14 | Down $ -0.09 | $222.18 | $222.10 | 2,700 |
| 10:45 AM | $222.23 | Down $ -0.16 | $222.37 | $222.23 | 3,300 |
| 10:44 AM | $222.39 | Up $0.11 | $222.49 | $222.33 | 6,700 |
| 10:43 AM | $222.28 | Down $ -0.02 | $222.31 | $222.25 | 5,200 |
| 10:42 AM | $222.30 | Up $0.12 | $222.30 | $222.18 | 1,800 |
| 10:41 AM | $222.18 | Up $0.01 | $222.21 | $222.08 | 5,000 |
| 10:40 AM | $222.17 | Down $ -0.18 | $222.32 | $222.17 | 2,700 |
| 10:39 AM | $222.35 | Up $0.02 | $222.35 | $222.27 | 2,000 |
| 10:38 AM | $222.33 | Down $ -0.01 | $222.33 | $222.23 | 2,800 |
| 10:37 AM | $222.34 | Down $ -0.09 | $222.42 | $222.27 | 5,800 |
| 10:36 AM | $222.43 | Up $0.30 | $222.43 | $222.18 | 3,000 |
| 10:35 AM | $222.13 | Up $0.13 | $222.15 | $222.01 | 2,100 |
| 10:34 AM | $222.00 | Up $0.01 | $222.04 | $221.83 | 3,800 |
| 10:33 AM | $221.99 | Down $ -0.09 | $222.08 | $221.87 | 5,100 |
| 10:32 AM | $222.08 | Down $ -0.11 | $222.22 | $222.06 | 13,600 |
| 10:31 AM | $222.19 | Up $0.04 | $222.21 | $222.10 | 4,200 |
| 10:30 AM | $222.15 | Up $0.10 | $222.18 | $222.08 | 5,500 |
| 10:29 AM | $222.05 | Up $0.22 | $222.05 | $221.64 | 15,100 |
| 10:28 AM | $221.83 | Up $0.20 | $221.84 | $221.61 | 2,200 |
| 10:27 AM | $221.63 | Up $0.03 | $221.64 | $221.54 | 2,100 |
| 10:26 AM | $221.60 | Down $ -0.31 | $221.86 | $221.57 | 5,400 |
| 10:25 AM | $221.91 | Up $0.06 | $221.98 | $221.75 | 5,300 |
| 10:24 AM | $221.85 | Up $0.30 | $221.87 | $221.59 | 7,600 |
| 10:23 AM | $221.55 | Up $0.08 | $221.66 | $221.41 | 4,800 |
| 10:22 AM | $221.47 | Up $0.17 | $221.50 | $221.33 | 2,300 |
| 10:21 AM | $221.30 | Up $0.02 | $221.30 | $221.15 | 5,900 |
| 10:20 AM | $221.28 | Up $0.07 | $221.47 | $221.20 | 5,100 |
| 10:19 AM | $221.21 | Up $0.01 | $221.27 | $221.16 | 3,300 |
| 10:18 AM | $221.20 | Up $0.04 | $221.28 | $221.07 | 7,000 |
| 10:17 AM | $221.16 | Up $0.19 | $221.20 | $221.01 | 3,100 |
| 10:16 AM | $220.97 | Down $ -0.18 | $221.23 | $220.96 | 4,900 |
| 10:15 AM | $221.15 | Up $0.13 | $221.36 | $221.02 | 7,200 |
| 10:14 AM | $221.02 | Down $ -0.11 | $221.13 | $220.94 | 5,800 |
| 10:13 AM | $221.13 | Up $0.06 | $221.14 | $221.02 | 1,900 |
| 10:12 AM | $221.07 | Down $ -0.04 | $221.21 | $221.02 | 6,500 |
| 10:11 AM | $221.11 | Up $0.10 | $221.16 | $221.03 | 3,600 |
| 10:10 AM | $221.01 | Up $0.10 | $221.01 | $220.87 | 5,300 |
| 10:09 AM | $220.91 | Down $ -0.10 | $221.03 | $220.80 | 4,500 |
| 10:08 AM | $221.01 | Down $ -0.07 | $221.26 | $221.01 | 10,600 |
| 10:07 AM | $221.08 | Down $ -0.32 | $221.37 | $221.08 | 4,700 |
| 10:06 AM | $221.40 | Up $0.09 | $221.58 | $221.34 | 10,400 |
| 10:05 AM | $221.31 | Down $ -0.16 | $221.68 | $221.27 | 6,600 |
| 10:04 AM | $221.47 | Up $0.21 | $221.52 | $221.14 | 6,800 |
| 10:03 AM | $221.26 | Down $ -0.11 | $221.36 | $221.07 | 12,900 |
| 10:02 AM | $221.37 | Up $0.26 | $221.37 | $220.96 | 12,700 |
| 10:01 AM | $221.11 | Up $0.52 | $221.19 | $220.63 | 7,900 |
| 10:00 AM | $220.59 | Down $ -0.03 | $220.66 | $220.45 | 4,000 |
| 09:59 AM | $220.62 | Up $0.29 | $220.62 | $220.38 | 4,100 |
| 09:58 AM | $220.33 | Down $ -0.46 | $220.83 | $220.33 | 21,100 |
| 09:57 AM | $220.79 | Down $ -0.04 | $221.00 | $220.77 | 15,600 |
| 09:56 AM | $220.83 | Down $ -0.02 | $220.91 | $220.69 | 9,700 |
| 09:55 AM | $220.85 | Up $0.22 | $220.85 | $220.63 | 10,500 |
| 09:54 AM | $220.63 | Down $ -0.08 | $220.75 | $220.60 | 13,600 |
| 09:53 AM | $220.71 | Down $ -0.04 | $220.72 | $220.61 | 4,100 |
| 09:52 AM | $220.75 | Down $ -0.40 | $221.16 | $220.75 | 13,700 |
| 09:51 AM | $221.15 | Up $0.02 | $221.24 | $221.03 | 9,600 |
| 09:50 AM | $221.13 | Down $ -0.04 | $221.24 | $221.09 | 4,200 |
| 09:49 AM | $221.17 | Up $0.06 | $221.17 | $220.96 | 10,700 |
| 09:48 AM | $221.11 | Up $0.03 | $221.25 | $220.97 | 10,100 |
| 09:47 AM | $221.08 | Up $0.00 | $221.23 | $220.96 | 9,000 |
| 09:46 AM | $221.08 | Up $0.11 | $221.35 | $220.89 | 14,900 |
| 09:45 AM | $220.97 | Up $0.11 | $221.08 | $220.94 | 3,000 |
| 09:44 AM | $220.86 | Up $0.13 | $220.86 | $220.62 | 5,800 |
| 09:43 AM | $220.73 | Down $ -0.15 | $221.28 | $220.69 | 10,000 |
| 09:42 AM | $220.88 | Down $ -0.04 | $220.97 | $220.84 | 10,700 |
| 09:41 AM | $220.92 | Up $0.30 | $220.92 | $220.60 | 6,700 |
| 09:40 AM | $220.62 | Down $ -0.16 | $220.77 | $220.62 | 4,400 |
| 09:39 AM | $220.78 | Down $ -0.22 | $221.21 | $220.71 | 6,400 |
| 09:38 AM | $221.00 | Down $ -0.29 | $221.46 | $221.00 | 19,300 |
| 09:37 AM | $221.29 | Down $ -0.68 | $222.03 | $221.29 | 23,000 |
| 09:36 AM | $221.97 | Up $0.28 | $222.09 | $221.62 | 1,700 |
| 09:35 AM | $221.69 | Up $0.27 | $221.69 | $221.33 | 10,300 |
| 09:34 AM | $221.42 | Up $0.06 | $221.58 | $221.26 | 9,200 |
| 09:33 AM | $221.36 | Down $ -0.06 | $221.80 | $221.28 | 8,300 |
| 09:32 AM | $221.42 | Up $0.12 | $221.78 | $221.01 | 9,700 |
| 09:31 AM | $221.30 | Down $ -0.11 | $221.60 | $221.21 | 3,800 |
| 09:30 AM | $221.41 | Down $ -3.38 | $222.99 | $221.41 | 43,600 |
| Previous close | $224.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/03/2026 | $222.48 | $221.31 | $222.48 | $220.85 | 2,070,200 |
| 05/03/2026 | $224.79 | $223.49 | $225.09 | $223.48 | 2,027,900 |
| 04/03/2026 | $226.41 | $228.09 | $228.30 | $226.00 | 1,845,600 |
| 03/03/2026 | $226.77 | $226.75 | $228.29 | $226.43 | 1,460,700 |
| 02/03/2026 | $230.74 | $229.45 | $230.87 | $229.43 | 1,896,300 |
| 27/02/2026 | $228.07 | $227.47 | $229.04 | $226.55 | 4,099,300 |
| 26/02/2026 | $232.14 | $233.31 | $234.65 | $232.14 | 1,992,400 |
| 25/02/2026 | $237.21 | $238.10 | $239.27 | $236.98 | 2,642,200 |
| 24/02/2026 | $234.05 | $232.50 | $234.05 | $232.36 | 2,164,300 |
| 23/02/2026 | $234.00 | $232.99 | $235.19 | $232.15 | 4,738,800 |
| 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 | $230.61 | $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 | $227.19 | $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 |
Graphs are not available, please refer to the detailed table