Find a quote
ROYAL BANK OF CANADA
272.82 Down -6.37 (-2.33 %)
Delayed : 2026/10/08 04:19:44
- Previous close $279.19
- Opening $277.00
- Today High $277.10
- Today Low $272.45
- Price Bid $272.14
- Price Ask $272.14
- 52 Weeks High $306.38
- 52 Weeks Low $200.82
- Size Bid 1
- Size Ask 10
- Volume 2,204,022
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $272.82 | Up $0.17 | $272.82 | $272.82 | 806,700 |
| 03:59 PM | $272.65 | Down $ -0.17 | $272.90 | $272.64 | 22,500 |
| 03:58 PM | $272.82 | Up $0.11 | $272.82 | $272.70 | 20,300 |
| 03:57 PM | $272.71 | Down $ -0.13 | $272.87 | $272.70 | 19,300 |
| 03:56 PM | $272.84 | Down $ -0.08 | $272.95 | $272.77 | 11,600 |
| 03:55 PM | $272.91 | Up $0.05 | $273.01 | $272.80 | 21,400 |
| 03:54 PM | $272.86 | Up $0.22 | $272.87 | $272.65 | 11,800 |
| 03:53 PM | $272.65 | Up $0.12 | $272.65 | $272.52 | 7,700 |
| 03:52 PM | $272.53 | Down $ -0.02 | $272.76 | $272.52 | 11,800 |
| 03:51 PM | $272.55 | Down $ -0.19 | $272.77 | $272.53 | 6,800 |
| 03:50 PM | $272.74 | Up $0.29 | $272.85 | $272.50 | 11,700 |
| 03:49 PM | $272.45 | Down $ -0.16 | $272.62 | $272.45 | 6,600 |
| 03:48 PM | $272.61 | Down $ -0.27 | $272.88 | $272.61 | 5,000 |
| 03:47 PM | $272.89 | Up $0.13 | $272.92 | $272.75 | 3,900 |
| 03:46 PM | $272.75 | Up $0.08 | $272.78 | $272.56 | 5,400 |
| 03:45 PM | $272.67 | Down $ -0.14 | $272.86 | $272.62 | 9,000 |
| 03:44 PM | $272.81 | Down $ -0.05 | $272.83 | $272.79 | 2,000 |
| 03:43 PM | $272.86 | Up $0.06 | $272.86 | $272.80 | 4,400 |
| 03:42 PM | $272.80 | Up $0.09 | $272.85 | $272.77 | 3,900 |
| 03:41 PM | $272.71 | Up $0.15 | $272.71 | $272.58 | 4,300 |
| 03:40 PM | $272.56 | Down $ -0.09 | $272.68 | $272.50 | 4,900 |
| 03:39 PM | $272.65 | Down $ -0.07 | $272.74 | $272.60 | 5,400 |
| 03:38 PM | $272.72 | Down $ -0.04 | $272.84 | $272.68 | 3,800 |
| 03:37 PM | $272.76 | Up $0.01 | $272.80 | $272.69 | 1,500 |
| 03:36 PM | $272.75 | Up $0.02 | $272.79 | $272.69 | 1,800 |
| 03:35 PM | $272.73 | Down $ -0.01 | $272.79 | $272.69 | 2,500 |
| 03:34 PM | $272.74 | Down $ -0.01 | $272.84 | $272.74 | 2,900 |
| 03:33 PM | $272.75 | Down $ -0.04 | $272.80 | $272.75 | 1,200 |
| 03:32 PM | $272.79 | Down $ -0.06 | $272.88 | $272.77 | 2,600 |
| 03:31 PM | $272.86 | Down $ -0.17 | $273.05 | $272.81 | 2,500 |
| 03:30 PM | $273.03 | Up $0.01 | $273.07 | $272.98 | 3,400 |
| 03:29 PM | $273.02 | Up $0.06 | $273.04 | $272.94 | 1,100 |
| 03:28 PM | $272.96 | Up $0.03 | $273.02 | $272.94 | 1,800 |
| 03:27 PM | $272.93 | Up $0.02 | $272.96 | $272.90 | 1,200 |
| 03:26 PM | $272.91 | Down $ -0.03 | $272.95 | $272.86 | 1,600 |
| 03:25 PM | $272.94 | Up $0.23 | $272.94 | $272.66 | 2,100 |
| 03:24 PM | $272.71 | Down $ -0.04 | $272.83 | $272.70 | 1,400 |
| 03:23 PM | $272.75 | Up $0.05 | $272.75 | $272.67 | 3,600 |
| 03:22 PM | $272.71 | Up $0.04 | $272.71 | $272.62 | 2,800 |
| 03:21 PM | $272.66 | Down $ -0.05 | $272.69 | $272.65 | 600 |
| 03:20 PM | $272.71 | Down $ -0.09 | $272.84 | $272.69 | 2,400 |
| 03:19 PM | $272.80 | Down $ -0.05 | $272.87 | $272.80 | 2,200 |
| 03:18 PM | $272.85 | Up $0.00 | $272.94 | $272.85 | 500 |
| 03:17 PM | $272.85 | Up $0.05 | $272.91 | $272.76 | 3,400 |
| 03:16 PM | $272.80 | Up $0.10 | $272.80 | $272.61 | 1,500 |
| 03:15 PM | $272.70 | Down $ -0.03 | $272.75 | $272.62 | 2,000 |
| 03:14 PM | $272.73 | Down $ -0.12 | $272.84 | $272.67 | 13,200 |
| 03:13 PM | $272.85 | Down $ -0.06 | $272.95 | $272.85 | 3,300 |
| 03:12 PM | $272.91 | Down $ -0.03 | $272.93 | $272.91 | 2,000 |
| 03:11 PM | $272.94 | Down $ -0.11 | $273.03 | $272.94 | 3,300 |
| 03:10 PM | $273.05 | Down $ -0.05 | $273.12 | $273.04 | 2,400 |
| 03:09 PM | $273.10 | Up $0.02 | $273.18 | $273.10 | 1,600 |
| 03:08 PM | $273.08 | Down $ -0.01 | $273.13 | $273.02 | 1,800 |
| 03:07 PM | $273.09 | Up $0.08 | $273.12 | $272.98 | 1,000 |
| 03:06 PM | $273.01 | Down $ -0.19 | $273.26 | $272.96 | 6,500 |
| 03:05 PM | $273.20 | Up $0.14 | $273.20 | $273.07 | 800 |
| 03:04 PM | $273.06 | Up $0.03 | $273.06 | $272.93 | 2,700 |
| 03:03 PM | $273.03 | Down $ -0.19 | $273.19 | $272.98 | 3,700 |
| 03:02 PM | $273.22 | Down $ -0.07 | $273.37 | $273.17 | 4,600 |
| 03:01 PM | $273.29 | Up $0.06 | $273.29 | $273.22 | 2,000 |
| 03:00 PM | $273.23 | Up $0.02 | $273.23 | $273.22 | 500 |
| 02:59 PM | $273.21 | Up $0.02 | $273.25 | $273.18 | 600 |
| 02:58 PM | $273.19 | Down $ -0.04 | $273.40 | $273.19 | 1,400 |
| 02:57 PM | $273.23 | Up $0.05 | $273.27 | $273.20 | 1,500 |
| 02:56 PM | $273.18 | Up $0.06 | $273.22 | $273.04 | 5,400 |
| 02:55 PM | $273.12 | Up $0.06 | $273.13 | $273.08 | 1,500 |
| 02:54 PM | $273.06 | Up $0.09 | $273.08 | $272.99 | 1,400 |
| 02:53 PM | $272.97 | Down $ -0.07 | $273.05 | $272.95 | 1,600 |
| 02:52 PM | $273.04 | Down $ -0.11 | $273.16 | $273.03 | 3,400 |
| 02:51 PM | $273.15 | Up $0.08 | $273.16 | $273.00 | 3,600 |
| 02:50 PM | $273.07 | Down $ -0.08 | $273.17 | $273.00 | 3,000 |
| 02:49 PM | $273.15 | Up $0.03 | $273.24 | $273.08 | 2,000 |
| 02:48 PM | $273.12 | Down $ -0.20 | $273.28 | $273.12 | 4,300 |
| 02:47 PM | $273.32 | Up $0.22 | $273.32 | $273.12 | 1,500 |
| 02:46 PM | $273.10 | Up $0.07 | $273.10 | $273.03 | 1,800 |
| 02:45 PM | $273.03 | Up $0.06 | $273.07 | $272.95 | 2,300 |
| 02:44 PM | $272.97 | Down $ -0.05 | $273.04 | $272.97 | 1,900 |
| 02:43 PM | $273.02 | Down $ -0.03 | $273.11 | $273.02 | 3,400 |
| 02:42 PM | $273.05 | Up $0.01 | $273.05 | $273.01 | 1,400 |
| 02:41 PM | $273.04 | Down $ -0.04 | $273.08 | $273.04 | 900 |
| 02:40 PM | $273.08 | Up $0.00 | $273.11 | $273.01 | 1,200 |
| 02:39 PM | $273.08 | Down $ -0.02 | $273.14 | $273.08 | 700 |
| 02:38 PM | $273.10 | Down $ -0.02 | $273.24 | $273.10 | 3,600 |
| 02:37 PM | $273.12 | Up $0.00 | $273.20 | $273.12 | 1,200 |
| 02:36 PM | $273.12 | Up $0.07 | $273.13 | $272.95 | 2,600 |
| 02:35 PM | $273.05 | Down $ -0.01 | $273.11 | $272.96 | 4,800 |
| 02:34 PM | $273.06 | Down $ -0.20 | $273.22 | $273.06 | 2,000 |
| 02:33 PM | $273.26 | Up $0.06 | $273.30 | $273.25 | 1,000 |
| 02:32 PM | $273.20 | Up $0.05 | $273.32 | $273.20 | 1,100 |
| 02:31 PM | $273.15 | Down $ -0.08 | $273.34 | $273.14 | 3,300 |
| 02:30 PM | $273.23 | Up $0.04 | $273.33 | $273.22 | 3,000 |
| 02:29 PM | $273.19 | Down $ -0.07 | $273.26 | $273.10 | 2,600 |
| 02:28 PM | $273.26 | Down $ -0.20 | $273.41 | $273.26 | 3,900 |
| 02:27 PM | $273.46 | Up $0.18 | $273.46 | $273.27 | 1,400 |
| 02:26 PM | $273.28 | Up $0.07 | $273.34 | $273.20 | 3,600 |
| 02:25 PM | $273.21 | Up $0.20 | $273.21 | $272.96 | 3,900 |
| 02:24 PM | $273.01 | Down $ -0.06 | $273.12 | $273.00 | 7,700 |
| 02:23 PM | $273.07 | Down $ -0.24 | $273.27 | $273.07 | 4,700 |
| 02:22 PM | $273.31 | Down $ -0.08 | $273.41 | $273.28 | 9,100 |
| 02:21 PM | $273.39 | Down $ -0.02 | $273.45 | $273.38 | 3,400 |
| 02:20 PM | $273.41 | Down $ -0.04 | $273.47 | $273.39 | 5,700 |
| 02:19 PM | $273.45 | Down $ -0.05 | $273.59 | $273.45 | 1,900 |
| 02:18 PM | $273.50 | Down $ -0.11 | $273.62 | $273.48 | 2,600 |
| 02:17 PM | $273.61 | Up $0.13 | $273.61 | $273.41 | 4,900 |
| 02:16 PM | $273.48 | Up $0.06 | $273.48 | $273.41 | 700 |
| 02:15 PM | $273.42 | Down $ -0.14 | $273.55 | $273.41 | 3,400 |
| 02:14 PM | $273.56 | Up $0.01 | $273.60 | $273.51 | 1,200 |
| 02:13 PM | $273.55 | Up $0.10 | $273.57 | $273.49 | 3,500 |
| 02:12 PM | $273.45 | Down $ -0.12 | $273.59 | $273.40 | 3,600 |
| 02:11 PM | $273.57 | Up $0.01 | $273.64 | $273.56 | 5,100 |
| 02:10 PM | $273.56 | Down $ -0.08 | $273.73 | $273.56 | 8,900 |
| 02:09 PM | $273.64 | Up $0.18 | $273.64 | $273.39 | 15,000 |
| 02:08 PM | $273.46 | Down $ -0.08 | $273.53 | $273.46 | 1,600 |
| 02:07 PM | $273.54 | Down $ -0.02 | $273.63 | $273.54 | 800 |
| 02:06 PM | $273.56 | Down $ -0.26 | $273.78 | $273.56 | 1,900 |
| 02:05 PM | $273.82 | Down $ -0.04 | $273.85 | $273.75 | 3,200 |
| 02:04 PM | $273.86 | Up $0.08 | $273.86 | $273.81 | 1,700 |
| 02:03 PM | $273.78 | Down $ -0.07 | $273.89 | $273.78 | 4,200 |
| 02:02 PM | $273.85 | Down $ -0.03 | $273.88 | $273.85 | 400 |
| 02:01 PM | $273.88 | Down $ -0.18 | $274.04 | $273.88 | 2,500 |
| 02:00 PM | $274.06 | Down $ -0.18 | $274.19 | $273.97 | 3,800 |
| 01:59 PM | $274.24 | Up $0.01 | $274.24 | $274.17 | 4,400 |
| 01:58 PM | $274.23 | Up $0.09 | $274.28 | $274.14 | 2,400 |
| 01:57 PM | $274.14 | Down $ -0.06 | $274.20 | $274.09 | 2,000 |
| 01:56 PM | $274.20 | Up $0.00 | $274.26 | $274.17 | 3,100 |
| 01:55 PM | $274.20 | Down $ -0.04 | $274.20 | $274.20 | 300 |
| 01:54 PM | $274.24 | Up $0.01 | $274.32 | $274.16 | 3,200 |
| 01:53 PM | $274.23 | Down $ -0.07 | $274.23 | $274.23 | 100 |
| 01:52 PM | $274.30 | Up $0.09 | $274.31 | $274.17 | 2,100 |
| 01:51 PM | $274.21 | Down $ -0.01 | $274.37 | $274.21 | 1,600 |
| 01:50 PM | $274.22 | Up $0.03 | $274.25 | $274.15 | 19,900 |
| 01:49 PM | $274.20 | Down $ -0.23 | $274.49 | $274.18 | 23,400 |
| 01:48 PM | $274.43 | Up $0.07 | $274.43 | $274.35 | 1,600 |
| 01:47 PM | $274.35 | Down $ -0.13 | $274.46 | $274.33 | 7,500 |
| 01:46 PM | $274.48 | Down $ -0.05 | $274.58 | $274.48 | 3,500 |
| 01:45 PM | $274.53 | Down $ -0.25 | $274.73 | $274.53 | 5,800 |
| 01:44 PM | $274.78 | Up $0.09 | $274.79 | $274.75 | 800 |
| 01:43 PM | $274.69 | Up $0.02 | $274.76 | $274.69 | 400 |
| 01:42 PM | $274.67 | Down $ -0.04 | $274.77 | $274.67 | 1,900 |
| 01:41 PM | $274.71 | Down $ -0.11 | $274.80 | $274.71 | 800 |
| 01:40 PM | $274.82 | Up $0.12 | $274.82 | $274.66 | 500 |
| 01:39 PM | $274.70 | Down $ -0.10 | $274.74 | $274.70 | 300 |
| 01:38 PM | $274.80 | Down $ -0.02 | $274.85 | $274.75 | 4,000 |
| 01:36 PM | $274.82 | Down $ -0.04 | $274.90 | $274.82 | 1,200 |
| 01:36 PM | $274.82 | Up $0.00 | $274.90 | $274.82 | 0 |
| 01:35 PM | $274.86 | Up $0.02 | $274.87 | $274.81 | 500 |
| 01:34 PM | $274.84 | Down $ -0.01 | $274.90 | $274.84 | 600 |
| 01:33 PM | $274.85 | Up $0.13 | $274.85 | $274.70 | 1,300 |
| 01:32 PM | $274.73 | Down $ -0.13 | $274.78 | $274.67 | 1,700 |
| 01:31 PM | $274.86 | Down $ -0.07 | $274.91 | $274.86 | 800 |
| 01:30 PM | $274.93 | Up $0.14 | $274.97 | $274.77 | 4,800 |
| 01:29 PM | $274.79 | Down $ -0.11 | $274.90 | $274.79 | 6,100 |
| 01:28 PM | $274.90 | Down $ -0.05 | $274.90 | $274.85 | 1,000 |
| 01:27 PM | $274.95 | Down $ -0.13 | $275.03 | $274.91 | 4,200 |
| 01:26 PM | $275.08 | Down $ -0.01 | $275.08 | $274.95 | 1,200 |
| 01:25 PM | $275.09 | Up $0.13 | $275.09 | $275.03 | 400 |
| 01:24 PM | $274.96 | Down $ -0.05 | $275.00 | $274.95 | 1,200 |
| 01:23 PM | $275.01 | Down $ -0.02 | $275.01 | $275.01 | 600 |
| 01:22 PM | $275.03 | Up $0.03 | $275.18 | $275.03 | 1,700 |
| 01:21 PM | $275.00 | Up $0.03 | $275.00 | $274.88 | 2,500 |
| 01:20 PM | $274.97 | Up $0.16 | $275.00 | $274.82 | 1,300 |
| 01:19 PM | $274.81 | Up $0.02 | $274.88 | $274.80 | 2,700 |
| 01:18 PM | $274.79 | Up $0.06 | $274.79 | $274.79 | 100 |
| 01:17 PM | $274.73 | Down $ -0.09 | $274.76 | $274.73 | 1,500 |
| 01:16 PM | $274.82 | Up $0.06 | $274.82 | $274.79 | 800 |
| 01:15 PM | $274.76 | Up $0.06 | $274.76 | $274.66 | 500 |
| 01:14 PM | $274.70 | Up $0.15 | $274.76 | $274.60 | 2,700 |
| 01:13 PM | $274.55 | Up $0.05 | $274.55 | $274.55 | 200 |
| 01:12 PM | $274.50 | Up $0.11 | $274.54 | $274.35 | 1,500 |
| 01:11 PM | $274.39 | Down $ -0.10 | $274.50 | $274.39 | 1,300 |
| 01:10 PM | $274.49 | Down $ -0.07 | $274.59 | $274.49 | 3,300 |
| 01:09 PM | $274.56 | Up $0.10 | $274.56 | $274.52 | 700 |
| 01:08 PM | $274.46 | Up $0.12 | $274.59 | $274.41 | 1,000 |
| 01:07 PM | $274.34 | Up $0.13 | $274.36 | $274.20 | 3,200 |
| 01:06 PM | $274.21 | Up $0.31 | $274.21 | $273.89 | 1,100 |
| 01:05 PM | $273.90 | Down $ -0.05 | $273.90 | $273.88 | 200 |
| 01:04 PM | $273.95 | Up $0.12 | $273.95 | $273.94 | 400 |
| 01:03 PM | $273.83 | Down $ -0.08 | $273.90 | $273.83 | 300 |
| 01:02 PM | $273.91 | Up $0.35 | $273.91 | $273.57 | 5,500 |
| 01:01 PM | $273.56 | Up $0.03 | $273.71 | $273.52 | 7,300 |
| 01:00 PM | $273.53 | Down $ -0.18 | $273.75 | $273.53 | 12,300 |
| 12:59 PM | $273.71 | Down $ -0.02 | $273.71 | $273.71 | 400 |
| 12:58 PM | $273.72 | Up $0.06 | $273.79 | $273.71 | 5,300 |
| 12:57 PM | $273.66 | Up $0.05 | $273.66 | $273.66 | 100 |
| 12:56 PM | $273.61 | Up $0.07 | $273.61 | $273.61 | 400 |
| 12:55 PM | $273.54 | Up $0.28 | $273.54 | $273.29 | 6,700 |
| 12:54 PM | $273.26 | Up $0.08 | $273.34 | $273.12 | 17,000 |
| 12:53 PM | $273.18 | Down $ -0.22 | $273.34 | $273.18 | 1,200 |
| 12:52 PM | $273.40 | Up $0.11 | $273.40 | $273.20 | 17,400 |
| 12:51 PM | $273.29 | Down $ -0.22 | $273.54 | $273.29 | 12,700 |
| 12:50 PM | $273.51 | Down $ -0.02 | $273.54 | $273.47 | 7,400 |
| 12:49 PM | $273.53 | Down $ -0.09 | $273.66 | $273.53 | 2,900 |
| 12:48 PM | $273.62 | Up $0.07 | $273.62 | $273.62 | 700 |
| 12:47 PM | $273.55 | Down $ -0.15 | $273.71 | $273.55 | 3,300 |
| 12:46 PM | $273.70 | Down $ -0.10 | $273.87 | $273.70 | 6,100 |
| 12:45 PM | $273.80 | Up $0.09 | $273.86 | $273.76 | 2,500 |
| 12:44 PM | $273.71 | Up $0.02 | $273.78 | $273.66 | 7,300 |
| 12:43 PM | $273.69 | Up $0.01 | $273.69 | $273.69 | 100 |
| 12:42 PM | $273.68 | Up $0.07 | $273.68 | $273.67 | 900 |
| 12:41 PM | $273.61 | Down $ -0.05 | $273.66 | $273.57 | 3,900 |
| 12:40 PM | $273.66 | Down $ -0.14 | $273.88 | $273.65 | 6,400 |
| 12:39 PM | $273.80 | Down $ -0.34 | $274.06 | $273.80 | 4,700 |
| 12:38 PM | $274.14 | Up $0.07 | $274.14 | $274.00 | 900 |
| 12:37 PM | $274.07 | Down $ -0.18 | $274.25 | $274.07 | 1,400 |
| 12:36 PM | $274.25 | Down $ -0.08 | $274.35 | $274.18 | 4,300 |
| 12:35 PM | $274.33 | Down $ -0.05 | $274.33 | $274.33 | 100 |
| 12:34 PM | $274.38 | Up $0.06 | $274.44 | $274.36 | 1,900 |
| 12:33 PM | $274.32 | Down $ -0.03 | $274.35 | $274.32 | 900 |
| 12:32 PM | $274.35 | Up $0.02 | $274.49 | $274.33 | 1,900 |
| 12:31 PM | $274.33 | Down $ -0.21 | $274.53 | $274.33 | 5,100 |
| 12:30 PM | $274.54 | Down $ -0.05 | $274.55 | $274.47 | 3,800 |
| 12:29 PM | $274.59 | Up $0.08 | $274.59 | $274.54 | 600 |
| 12:27 PM | $274.51 | Up $0.16 | $274.51 | $274.29 | 2,600 |
| 12:27 PM | $274.51 | Up $0.00 | $274.51 | $274.29 | 0 |
| 12:26 PM | $274.35 | Down $ -0.10 | $274.45 | $274.35 | 2,200 |
| 12:25 PM | $274.45 | Down $ -0.22 | $274.69 | $274.45 | 9,300 |
| 12:24 PM | $274.67 | Down $ -0.05 | $274.67 | $274.64 | 1,700 |
| 12:23 PM | $274.72 | Up $0.03 | $274.72 | $274.67 | 1,500 |
| 12:22 PM | $274.69 | Up $0.06 | $274.69 | $274.69 | 400 |
| 12:21 PM | $274.63 | Down $ -0.10 | $274.68 | $274.63 | 700 |
| 12:20 PM | $274.73 | Down $ -0.08 | $274.80 | $274.65 | 1,100 |
| 12:19 PM | $274.81 | Down $ -0.12 | $274.88 | $274.81 | 1,000 |
| 12:18 PM | $274.93 | Down $ -0.01 | $274.94 | $274.93 | 900 |
| 12:17 PM | $274.94 | Up $0.06 | $275.00 | $274.94 | 500 |
| 12:16 PM | $274.88 | Up $0.04 | $275.00 | $274.85 | 1,800 |
| 12:15 PM | $274.84 | Down $ -0.07 | $274.84 | $274.84 | 100 |
| 12:14 PM | $274.91 | Down $ -0.07 | $274.99 | $274.90 | 4,600 |
| 12:12 PM | $274.98 | Up $0.08 | $274.98 | $274.97 | 400 |
| 12:12 PM | $274.98 | Up $0.00 | $274.98 | $274.97 | 0 |
| 12:11 PM | $274.90 | Up $0.04 | $274.91 | $274.83 | 1,000 |
| 12:10 PM | $274.86 | Down $ -0.13 | $274.94 | $274.86 | 1,100 |
| 12:09 PM | $274.99 | Up $0.06 | $274.99 | $274.92 | 400 |
| 12:08 PM | $274.93 | Down $ -0.04 | $274.93 | $274.80 | 1,400 |
| 12:07 PM | $274.97 | Down $ -0.22 | $275.07 | $274.97 | 3,000 |
| 12:06 PM | $275.19 | Up $0.36 | $275.19 | $274.96 | 2,100 |
| 12:05 PM | $274.83 | Up $0.07 | $274.83 | $274.83 | 100 |
| 12:03 PM | $274.76 | Up $0.03 | $274.76 | $274.76 | 100 |
| 12:03 PM | $274.76 | Up $0.00 | $274.76 | $274.76 | 0 |
| 12:02 PM | $274.73 | Up $0.21 | $274.73 | $274.51 | 1,200 |
| 12:01 PM | $274.52 | Down $ -0.39 | $274.89 | $274.49 | 6,200 |
| 12:00 PM | $274.91 | Up $0.07 | $274.94 | $274.81 | 1,600 |
| 11:59 AM | $274.84 | Up $0.06 | $274.92 | $274.81 | 4,000 |
| 11:58 AM | $274.78 | Up $0.13 | $274.78 | $274.63 | 1,100 |
| 11:57 AM | $274.65 | Up $0.14 | $274.65 | $274.54 | 2,200 |
| 11:56 AM | $274.51 | Up $0.08 | $274.52 | $274.39 | 1,700 |
| 11:55 AM | $274.42 | Up $0.03 | $274.42 | $274.36 | 1,900 |
| 11:54 AM | $274.39 | Up $0.19 | $274.39 | $274.25 | 2,100 |
| 11:53 AM | $274.20 | Up $0.05 | $274.25 | $274.15 | 1,900 |
| 11:52 AM | $274.15 | Up $0.05 | $274.16 | $274.12 | 1,100 |
| 11:51 AM | $274.10 | Up $0.00 | $274.10 | $274.05 | 2,300 |
| 11:50 AM | $274.10 | Up $0.12 | $274.10 | $273.89 | 4,100 |
| 11:49 AM | $273.98 | Down $ -0.01 | $274.13 | $273.98 | 800 |
| 11:48 AM | $273.99 | Up $0.14 | $273.99 | $273.79 | 3,000 |
| 11:47 AM | $273.85 | Down $ -0.05 | $273.90 | $273.81 | 3,800 |
| 11:46 AM | $273.90 | Up $0.02 | $273.95 | $273.90 | 800 |
| 11:45 AM | $273.88 | Up $0.00 | $273.95 | $273.88 | 2,300 |
| 11:44 AM | $273.88 | Up $0.04 | $273.88 | $273.85 | 600 |
| 11:43 AM | $273.84 | Down $ -0.17 | $273.99 | $273.72 | 3,000 |
| 11:42 AM | $274.01 | Down $ -0.03 | $274.05 | $273.97 | 3,100 |
| 11:41 AM | $274.04 | Up $0.13 | $274.04 | $274.01 | 300 |
| 11:40 AM | $273.91 | Down $ -0.07 | $273.93 | $273.82 | 1,900 |
| 11:39 AM | $273.98 | Up $0.18 | $273.98 | $273.77 | 1,400 |
| 11:38 AM | $273.80 | Down $ -0.01 | $273.86 | $273.80 | 2,300 |
| 11:37 AM | $273.81 | Up $0.01 | $273.83 | $273.67 | 1,900 |
| 11:36 AM | $273.80 | Up $0.04 | $273.80 | $273.69 | 3,300 |
| 11:35 AM | $273.76 | Up $0.20 | $273.76 | $273.57 | 1,700 |
| 11:34 AM | $273.56 | Down $ -0.08 | $273.63 | $273.53 | 3,800 |
| 11:33 AM | $273.64 | Up $0.07 | $273.68 | $273.59 | 3,600 |
| 11:32 AM | $273.57 | Down $ -0.03 | $273.63 | $273.53 | 3,600 |
| 11:31 AM | $273.60 | Down $ -0.02 | $273.60 | $273.53 | 2,900 |
| 11:30 AM | $273.62 | Up $0.10 | $273.62 | $273.51 | 1,000 |
| 11:29 AM | $273.52 | Down $ -0.07 | $273.63 | $273.52 | 2,700 |
| 11:28 AM | $273.59 | Down $ -0.02 | $273.60 | $273.53 | 3,700 |
| 11:27 AM | $273.61 | Up $0.05 | $273.62 | $273.59 | 600 |
| 11:26 AM | $273.56 | Down $ -0.05 | $273.60 | $273.56 | 800 |
| 11:25 AM | $273.61 | Down $ -0.08 | $273.69 | $273.61 | 3,500 |
| 11:24 AM | $273.69 | Up $0.14 | $273.69 | $273.61 | 700 |
| 11:23 AM | $273.55 | Down $ -0.16 | $273.75 | $273.55 | 2,000 |
| 11:22 AM | $273.71 | Up $0.07 | $273.71 | $273.58 | 1,300 |
| 11:21 AM | $273.64 | Down $ -0.11 | $273.71 | $273.58 | 4,400 |
| 11:20 AM | $273.75 | Down $ -0.11 | $273.81 | $273.75 | 1,600 |
| 11:19 AM | $273.86 | Down $ -0.11 | $273.99 | $273.86 | 1,300 |
| 11:18 AM | $273.97 | Up $0.12 | $273.97 | $273.76 | 1,600 |
| 11:17 AM | $273.85 | Down $ -0.05 | $273.90 | $273.74 | 3,100 |
| 11:16 AM | $273.90 | Down $ -0.16 | $274.01 | $273.90 | 5,800 |
| 11:15 AM | $274.06 | Up $0.04 | $274.10 | $273.94 | 1,000 |
| 11:14 AM | $274.02 | Down $ -0.14 | $274.12 | $274.02 | 1,300 |
| 11:13 AM | $274.16 | Up $0.25 | $274.22 | $273.95 | 1,600 |
| 11:12 AM | $273.91 | Down $ -0.09 | $274.07 | $273.88 | 3,800 |
| 11:11 AM | $274.00 | Down $ -0.07 | $274.00 | $273.91 | 800 |
| 11:10 AM | $274.07 | Down $ -0.02 | $274.09 | $273.96 | 1,400 |
| 11:09 AM | $274.09 | Down $ -0.03 | $274.18 | $274.09 | 1,900 |
| 11:08 AM | $274.12 | Up $0.08 | $274.12 | $274.02 | 700 |
| 11:07 AM | $274.04 | Up $0.03 | $274.04 | $273.92 | 3,300 |
| 11:06 AM | $274.01 | Down $ -0.07 | $274.10 | $274.01 | 1,100 |
| 11:05 AM | $274.08 | Up $0.26 | $274.08 | $273.86 | 2,100 |
| 11:04 AM | $273.82 | Up $0.01 | $273.89 | $273.82 | 1,100 |
| 11:03 AM | $273.81 | Down $ -0.23 | $274.03 | $273.81 | 3,500 |
| 11:02 AM | $274.04 | Down $ -0.07 | $274.18 | $274.04 | 1,700 |
| 11:01 AM | $274.11 | Down $ -0.12 | $274.24 | $274.11 | 3,100 |
| 11:00 AM | $274.23 | Up $0.01 | $274.27 | $274.14 | 1,400 |
| 10:59 AM | $274.22 | Up $0.00 | $274.24 | $274.18 | 600 |
| 10:58 AM | $274.22 | Down $ -0.13 | $274.31 | $274.17 | 800 |
| 10:57 AM | $274.35 | Down $0.00 | $274.35 | $274.32 | 500 |
| 10:56 AM | $274.35 | Up $0.11 | $274.35 | $274.17 | 4,900 |
| 10:55 AM | $274.24 | Up $0.07 | $274.24 | $274.19 | 400 |
| 10:54 AM | $274.17 | Down $ -0.01 | $274.31 | $274.17 | 1,900 |
| 10:53 AM | $274.18 | Up $0.22 | $274.18 | $274.04 | 800 |
| 10:52 AM | $273.96 | Up $0.02 | $273.97 | $273.90 | 2,000 |
| 10:51 AM | $273.94 | Up $0.08 | $273.95 | $273.94 | 200 |
| 10:50 AM | $273.86 | Up $0.07 | $273.86 | $273.75 | 400 |
| 10:49 AM | $273.79 | Up $0.05 | $273.79 | $273.68 | 900 |
| 10:48 AM | $273.74 | Down $ -0.19 | $273.93 | $273.74 | 9,400 |
| 10:47 AM | $273.93 | Up $0.14 | $273.93 | $273.80 | 1,500 |
| 10:46 AM | $273.79 | Up $0.05 | $273.81 | $273.70 | 1,400 |
| 10:45 AM | $273.74 | Down $ -0.08 | $273.85 | $273.70 | 3,800 |
| 10:44 AM | $273.82 | Up $0.01 | $273.86 | $273.74 | 2,800 |
| 10:43 AM | $273.81 | Down $ -0.09 | $273.87 | $273.75 | 2,400 |
| 10:42 AM | $273.90 | Down $ -0.03 | $273.93 | $273.88 | 2,200 |
| 10:41 AM | $273.93 | Up $0.00 | $273.99 | $273.93 | 1,900 |
| 10:40 AM | $273.93 | Up $0.00 | $273.93 | $273.88 | 3,800 |
| 10:39 AM | $273.93 | Down $ -0.13 | $274.14 | $273.93 | 2,100 |
| 10:38 AM | $274.06 | Down $ -0.05 | $274.18 | $274.01 | 3,700 |
| 10:37 AM | $274.11 | Up $0.22 | $274.18 | $273.87 | 3,900 |
| 10:36 AM | $273.89 | Down $ -0.35 | $274.15 | $273.89 | 3,000 |
| 10:35 AM | $274.24 | Up $0.09 | $274.24 | $274.10 | 1,700 |
| 10:34 AM | $274.15 | Down $ -0.06 | $274.33 | $274.10 | 3,400 |
| 10:33 AM | $274.21 | Down $ -0.22 | $274.53 | $274.21 | 6,000 |
| 10:32 AM | $274.43 | Up $0.34 | $274.43 | $274.14 | 1,400 |
| 10:31 AM | $274.09 | Up $0.03 | $274.11 | $273.97 | 3,800 |
| 10:30 AM | $274.06 | Down $ -0.02 | $274.09 | $274.03 | 2,100 |
| 10:29 AM | $274.08 | Down $ -0.04 | $274.22 | $274.08 | 1,300 |
| 10:28 AM | $274.12 | Down $ -0.11 | $274.26 | $274.08 | 4,800 |
| 10:27 AM | $274.23 | Down $ -0.09 | $274.42 | $274.22 | 3,600 |
| 10:26 AM | $274.32 | Down $ -0.28 | $274.51 | $274.32 | 2,700 |
| 10:25 AM | $274.60 | Up $0.02 | $274.62 | $274.57 | 1,200 |
| 10:24 AM | $274.58 | Up $0.21 | $274.58 | $274.31 | 2,900 |
| 10:23 AM | $274.37 | Down $ -0.04 | $274.51 | $274.37 | 2,200 |
| 10:22 AM | $274.41 | Down $ -0.05 | $274.48 | $274.31 | 2,000 |
| 10:21 AM | $274.46 | Up $0.37 | $274.46 | $274.07 | 6,700 |
| 10:20 AM | $274.09 | Down $ -0.22 | $274.42 | $274.09 | 3,800 |
| 10:19 AM | $274.31 | Down $ -0.15 | $274.45 | $274.25 | 6,400 |
| 10:18 AM | $274.46 | Up $0.12 | $274.54 | $274.34 | 2,300 |
| 10:17 AM | $274.34 | Up $0.23 | $274.37 | $274.20 | 1,000 |
| 10:16 AM | $274.11 | Up $0.20 | $274.11 | $273.92 | 1,700 |
| 10:15 AM | $273.91 | Up $0.09 | $273.96 | $273.87 | 1,400 |
| 10:14 AM | $273.82 | Down $ -0.28 | $274.05 | $273.81 | 6,500 |
| 10:13 AM | $274.10 | Down $ -0.21 | $274.21 | $274.10 | 4,500 |
| 10:12 AM | $274.31 | Up $0.27 | $274.34 | $274.14 | 2,000 |
| 10:11 AM | $274.04 | Down $ -0.16 | $274.20 | $274.03 | 1,200 |
| 10:10 AM | $274.20 | Down $ -0.15 | $274.32 | $274.20 | 2,000 |
| 10:09 AM | $274.35 | Down $ -0.01 | $274.50 | $274.26 | 2,500 |
| 10:08 AM | $274.36 | Down $ -0.04 | $274.44 | $274.16 | 5,800 |
| 10:07 AM | $274.40 | Up $0.11 | $274.44 | $274.32 | 3,600 |
| 10:06 AM | $274.29 | Up $0.25 | $274.29 | $274.13 | 2,100 |
| 10:05 AM | $274.04 | Down $ -0.16 | $274.13 | $273.91 | 5,000 |
| 10:04 AM | $274.20 | Up $0.29 | $274.24 | $273.90 | 8,500 |
| 10:03 AM | $273.91 | Down $ -0.08 | $274.06 | $273.86 | 4,500 |
| 10:02 AM | $273.99 | Up $0.09 | $273.99 | $273.71 | 4,400 |
| 10:01 AM | $273.90 | Up $0.30 | $274.03 | $273.62 | 10,900 |
| 10:00 AM | $273.60 | Up $0.19 | $273.60 | $273.40 | 3,700 |
| 09:59 AM | $273.41 | Down $ -0.12 | $273.53 | $273.33 | 3,000 |
| 09:58 AM | $273.53 | Down $ -0.06 | $273.57 | $273.47 | 2,500 |
| 09:57 AM | $273.59 | Up $0.14 | $273.61 | $273.36 | 4,900 |
| 09:56 AM | $273.45 | Down $ -0.40 | $273.91 | $273.45 | 11,600 |
| 09:55 AM | $273.85 | Down $ -0.25 | $274.14 | $273.80 | 5,500 |
| 09:54 AM | $274.10 | Up $0.16 | $274.10 | $273.78 | 3,400 |
| 09:53 AM | $273.94 | Up $0.03 | $273.94 | $273.77 | 5,900 |
| 09:52 AM | $273.91 | Down $ -0.38 | $274.28 | $273.91 | 8,200 |
| 09:51 AM | $274.29 | Down $ -0.12 | $274.39 | $274.16 | 5,200 |
| 09:50 AM | $274.41 | Down $ -0.14 | $274.47 | $274.16 | 4,600 |
| 09:49 AM | $274.55 | Up $0.10 | $274.67 | $274.41 | 3,200 |
| 09:48 AM | $274.45 | Down $ -0.05 | $274.63 | $274.43 | 4,400 |
| 09:47 AM | $274.50 | Down $ -0.30 | $274.69 | $274.44 | 8,200 |
| 09:46 AM | $274.80 | Up $0.03 | $274.82 | $274.61 | 5,800 |
| 09:45 AM | $274.77 | Up $0.21 | $274.77 | $274.55 | 4,300 |
| 09:44 AM | $274.56 | Down $ -0.41 | $275.00 | $274.35 | 4,100 |
| 09:43 AM | $274.97 | Up $0.07 | $274.97 | $274.71 | 5,300 |
| 09:42 AM | $274.90 | Down $ -0.27 | $275.22 | $274.83 | 14,900 |
| 09:41 AM | $275.17 | Down $ -0.10 | $275.27 | $275.07 | 7,300 |
| 09:40 AM | $275.27 | Down $ -0.14 | $275.37 | $275.17 | 7,000 |
| 09:39 AM | $275.41 | Down $ -0.29 | $275.77 | $275.41 | 13,400 |
| 09:38 AM | $275.70 | Up $0.19 | $275.70 | $275.52 | 800 |
| 09:37 AM | $275.51 | Up $0.13 | $275.64 | $275.30 | 4,100 |
| 09:36 AM | $275.38 | Up $0.09 | $275.45 | $275.07 | 13,800 |
| 09:35 AM | $275.29 | Up $0.08 | $275.47 | $274.80 | 7,800 |
| 09:34 AM | $275.21 | Up $0.00 | $275.64 | $275.21 | 14,100 |
| 09:33 AM | $275.21 | Down $ -0.30 | $275.57 | $275.21 | 2,500 |
| 09:32 AM | $275.51 | Down $ -0.50 | $276.09 | $275.44 | 5,300 |
| 09:31 AM | $276.00 | Down $ -0.75 | $276.76 | $276.00 | 7,400 |
| 09:30 AM | $276.76 | Down $ -2.44 | $277.10 | $276.38 | 15,400 |
| Previous close | $279.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/10/2026 | $272.82 | $274.82 | $275.19 | $272.45 | 1,646,500 |
| 06/10/2026 | $279.19 | $280.08 | $280.08 | $278.68 | 2,909,200 |
| 05/10/2026 | $277.59 | $278.31 | $279.26 | $277.57 | 2,720,000 |
| 02/10/2026 | $278.91 | $278.52 | $279.05 | $277.86 | 2,357,600 |
| 01/10/2026 | $277.86 | $274.10 | $277.91 | $274.10 | 2,590,300 |
| 30/09/2026 | $279.94 | $280.44 | $280.77 | $279.37 | 1,991,500 |
| 29/09/2026 | $283.28 | $282.48 | $283.86 | $282.42 | 2,259,500 |
| 28/09/2026 | $285.07 | $285.35 | $286.36 | $284.25 | 2,839,600 |
| 25/09/2026 | $285.63 | $284.23 | $286.19 | $284.12 | 1,880,000 |
| 24/09/2026 | $282.11 | $281.23 | $282.66 | $281.00 | 1,978,600 |
| 23/09/2026 | $281.35 | $283.70 | $283.99 | $281.11 | 2,735,500 |
| 22/09/2026 | $287.17 | $285.69 | $287.49 | $285.05 | 1,102,400 |
| 21/09/2026 | $289.64 | $287.91 | $289.72 | $287.82 | 1,046,700 |
| 18/09/2026 | $284.45 | $283.36 | $285.05 | $282.52 | 4,429,700 |
| 17/09/2026 | $284.93 | $285.46 | $285.55 | $284.04 | 2,020,900 |
| 16/09/2026 | $283.06 | $285.51 | $285.76 | $280.82 | 1,993,900 |
| 15/09/2026 | $284.21 | $281.50 | $284.81 | $281.42 | 1,024,700 |
| 14/09/2026 | $285.19 | $286.31 | $286.91 | $284.17 | 1,685,500 |
| 11/09/2026 | $285.20 | $284.99 | $286.60 | $284.78 | 1,017,600 |
| 10/09/2026 | $284.98 | $284.71 | $285.00 | $283.52 | 1,452,100 |
| 09/09/2026 | $285.59 | $285.40 | $286.55 | $284.98 | 1,526,600 |
| 08/09/2026 | $288.21 | $289.24 | $289.77 | $287.86 | 1,637,200 |
| 04/09/2026 | $291.48 | $292.31 | $292.33 | $290.66 | 792,200 |
| 03/09/2026 | $292.37 | $292.00 | $292.90 | $291.26 | 1,521,200 |
| 02/09/2026 | $287.89 | $284.78 | $287.90 | $284.09 | 4,417,800 |
| 01/09/2026 | $283.11 | $281.37 | $283.11 | $280.55 | 1,952,700 |
| 31/08/2026 | $283.40 | $282.56 | $283.40 | $281.77 | 3,045,000 |
| 28/08/2026 | $284.17 | $283.22 | $284.55 | $283.08 | 2,302,600 |
| 27/08/2026 | $283.47 | $281.60 | $283.63 | $281.33 | 2,149,100 |
| 26/08/2026 | $288.11 | $289.10 | $289.25 | $287.43 | 2,220,100 |
Graphs are not available, please refer to the detailed table