Find a quote
ROYAL BANK OF CANADA
279.94 Down -3.34 (-1.19 %)
Delayed : 2026/10/01 04:22:45
- Previous close $283.28
- Opening $283.16
- Today High $283.35
- Today Low $279.37
- Price Bid $279.25
- Price Ask $279.25
- 52 Weeks High $306.38
- 52 Weeks Low $200.82
- Size Bid 5
- Size Ask 2
- Volume 2,556,226
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $279.94 | Up $0.08 | $279.94 | $279.94 | 1,230,400 |
| 03:59 PM | $279.86 | Down $ -0.29 | $280.22 | $279.69 | 26,600 |
| 03:58 PM | $280.15 | Down $ -0.06 | $280.25 | $280.13 | 6,200 |
| 03:57 PM | $280.21 | Up $0.11 | $280.27 | $280.08 | 11,400 |
| 03:56 PM | $280.10 | Up $0.12 | $280.16 | $279.95 | 7,200 |
| 03:55 PM | $279.98 | Up $0.39 | $280.08 | $279.57 | 31,500 |
| 03:54 PM | $279.59 | Down $ -0.16 | $279.75 | $279.58 | 14,400 |
| 03:53 PM | $279.75 | Down $ -0.05 | $279.90 | $279.75 | 11,700 |
| 03:52 PM | $279.80 | Up $0.29 | $279.84 | $279.49 | 6,200 |
| 03:51 PM | $279.51 | Up $0.02 | $279.54 | $279.41 | 9,400 |
| 03:50 PM | $279.49 | Down $ -0.50 | $279.97 | $279.37 | 39,100 |
| 03:49 PM | $279.99 | Down $ -0.16 | $280.11 | $279.98 | 20,000 |
| 03:48 PM | $280.15 | Down $ -0.10 | $280.23 | $280.13 | 3,400 |
| 03:47 PM | $280.25 | Down $ -0.06 | $280.41 | $280.24 | 6,200 |
| 03:46 PM | $280.31 | Up $0.08 | $280.33 | $280.19 | 6,500 |
| 03:45 PM | $280.23 | Down $ -0.02 | $280.25 | $280.18 | 1,900 |
| 03:44 PM | $280.25 | Up $0.10 | $280.26 | $280.16 | 2,000 |
| 03:43 PM | $280.15 | Down $ -0.04 | $280.30 | $280.15 | 3,100 |
| 03:42 PM | $280.19 | Down $ -0.06 | $280.25 | $280.16 | 10,800 |
| 03:41 PM | $280.25 | Up $0.01 | $280.25 | $280.20 | 14,900 |
| 03:40 PM | $280.24 | Down $ -0.07 | $280.31 | $280.23 | 3,000 |
| 03:39 PM | $280.31 | Up $0.11 | $280.31 | $280.18 | 10,700 |
| 03:38 PM | $280.20 | Up $0.00 | $280.20 | $280.14 | 2,600 |
| 03:37 PM | $280.20 | Up $0.10 | $280.25 | $280.15 | 3,000 |
| 03:35 PM | $280.10 | Up $0.04 | $280.10 | $280.01 | 6,200 |
| 03:35 PM | $280.10 | Up $0.00 | $280.10 | $280.01 | 0 |
| 03:34 PM | $280.06 | Up $0.05 | $280.07 | $280.06 | 400 |
| 03:33 PM | $280.01 | Down $ -0.05 | $280.10 | $280.01 | 9,100 |
| 03:32 PM | $280.06 | Down $ -0.05 | $280.12 | $280.06 | 2,400 |
| 03:31 PM | $280.11 | Down $ -0.01 | $280.12 | $280.11 | 600 |
| 03:30 PM | $280.12 | Down $ -0.03 | $280.15 | $280.12 | 200 |
| 03:29 PM | $280.15 | Up $0.13 | $280.15 | $280.00 | 6,700 |
| 03:28 PM | $280.02 | Down $ -0.05 | $280.05 | $280.02 | 300 |
| 03:27 PM | $280.07 | Down $ -0.08 | $280.15 | $280.07 | 2,900 |
| 03:26 PM | $280.15 | Up $0.05 | $280.15 | $280.05 | 1,800 |
| 03:25 PM | $280.10 | Up $0.05 | $280.10 | $280.09 | 4,000 |
| 03:24 PM | $280.05 | Up $0.10 | $280.05 | $279.89 | 7,700 |
| 03:23 PM | $279.95 | Down $ -0.03 | $279.95 | $279.90 | 1,400 |
| 03:22 PM | $279.98 | Down $ -0.02 | $280.01 | $279.95 | 2,800 |
| 03:21 PM | $280.00 | Up $0.05 | $280.07 | $279.99 | 1,000 |
| 03:20 PM | $279.95 | Down $ -0.14 | $280.11 | $279.95 | 4,500 |
| 03:19 PM | $280.09 | Up $0.01 | $280.09 | $280.09 | 100 |
| 03:18 PM | $280.08 | Up $0.23 | $280.08 | $279.79 | 2,100 |
| 03:17 PM | $279.85 | Up $0.02 | $279.94 | $279.84 | 2,100 |
| 03:16 PM | $279.83 | Down $ -0.18 | $280.05 | $279.83 | 4,000 |
| 03:15 PM | $280.01 | Down $ -0.05 | $280.05 | $280.01 | 600 |
| 03:14 PM | $280.06 | Up $0.07 | $280.06 | $279.94 | 400 |
| 03:13 PM | $279.99 | Up $0.14 | $280.02 | $279.86 | 3,700 |
| 03:12 PM | $279.85 | Down $ -0.04 | $279.91 | $279.76 | 3,800 |
| 03:11 PM | $279.89 | Up $0.03 | $279.95 | $279.89 | 600 |
| 03:10 PM | $279.86 | Up $0.04 | $279.91 | $279.86 | 600 |
| 03:09 PM | $279.82 | Up $0.07 | $279.88 | $279.79 | 1,900 |
| 03:08 PM | $279.75 | Down $ -0.01 | $279.79 | $279.75 | 400 |
| 03:07 PM | $279.76 | Up $0.05 | $279.77 | $279.70 | 1,800 |
| 03:06 PM | $279.71 | Down $ -0.04 | $279.72 | $279.65 | 2,000 |
| 03:05 PM | $279.75 | Down $ -0.04 | $279.77 | $279.69 | 1,000 |
| 03:04 PM | $279.79 | Down $ -0.01 | $279.81 | $279.78 | 400 |
| 03:03 PM | $279.80 | Down $ -0.05 | $279.83 | $279.80 | 1,000 |
| 03:02 PM | $279.85 | Up $0.08 | $279.86 | $279.79 | 1,900 |
| 03:01 PM | $279.77 | Up $0.03 | $279.77 | $279.72 | 700 |
| 03:00 PM | $279.74 | Up $0.14 | $279.74 | $279.65 | 1,200 |
| 02:59 PM | $279.60 | Up $0.01 | $279.60 | $279.60 | 800 |
| 02:58 PM | $279.59 | Down $ -0.01 | $279.62 | $279.57 | 3,500 |
| 02:57 PM | $279.60 | Down $ -0.05 | $279.62 | $279.60 | 400 |
| 02:56 PM | $279.65 | Up $0.02 | $279.68 | $279.63 | 2,000 |
| 02:55 PM | $279.63 | Up $0.01 | $279.65 | $279.60 | 5,400 |
| 02:54 PM | $279.61 | Down $ -0.04 | $279.63 | $279.61 | 700 |
| 02:53 PM | $279.65 | Down $ -0.02 | $279.70 | $279.65 | 400 |
| 02:52 PM | $279.67 | Down $ -0.02 | $279.67 | $279.67 | 200 |
| 02:51 PM | $279.69 | Up $0.02 | $279.72 | $279.63 | 700 |
| 02:50 PM | $279.67 | Up $0.02 | $279.67 | $279.63 | 400 |
| 02:49 PM | $279.65 | Down $ -0.06 | $279.65 | $279.65 | 300 |
| 02:48 PM | $279.71 | Down $ -0.17 | $279.89 | $279.70 | 1,300 |
| 02:47 PM | $279.88 | Down $ -0.02 | $280.00 | $279.87 | 2,000 |
| 02:45 PM | $279.90 | Down $ -0.11 | $280.02 | $279.90 | 2,200 |
| 02:45 PM | $279.90 | Up $0.00 | $280.02 | $279.90 | 0 |
| 02:44 PM | $280.01 | Up $0.00 | $280.01 | $280.01 | 400 |
| 02:43 PM | $280.01 | Down $ -0.09 | $280.10 | $280.01 | 600 |
| 02:42 PM | $280.10 | Up $0.09 | $280.10 | $279.97 | 1,300 |
| 02:41 PM | $280.01 | Up $0.12 | $280.05 | $280.00 | 1,800 |
| 02:39 PM | $279.89 | Up $0.20 | $279.89 | $279.74 | 2,100 |
| 02:39 PM | $279.89 | Up $0.00 | $279.89 | $279.74 | 0 |
| 02:38 PM | $279.69 | Up $0.06 | $279.73 | $279.62 | 1,600 |
| 02:37 PM | $279.63 | Down $ -0.11 | $279.76 | $279.63 | 1,400 |
| 02:36 PM | $279.74 | Up $0.07 | $279.74 | $279.60 | 2,800 |
| 02:35 PM | $279.67 | Down $ -0.17 | $279.77 | $279.62 | 2,400 |
| 02:34 PM | $279.84 | Up $0.17 | $279.84 | $279.62 | 5,400 |
| 02:33 PM | $279.67 | Down $ -0.09 | $279.77 | $279.67 | 1,200 |
| 02:32 PM | $279.76 | Up $0.01 | $279.90 | $279.76 | 2,100 |
| 02:31 PM | $279.75 | Down $ -0.22 | $279.90 | $279.75 | 3,900 |
| 02:30 PM | $279.97 | Up $0.05 | $280.04 | $279.81 | 1,800 |
| 02:29 PM | $279.92 | Down $ -0.08 | $280.00 | $279.92 | 1,600 |
| 02:28 PM | $280.00 | Up $0.21 | $280.06 | $279.80 | 3,700 |
| 02:27 PM | $279.79 | Up $0.07 | $279.79 | $279.72 | 3,200 |
| 02:26 PM | $279.72 | Down $ -0.10 | $279.85 | $279.72 | 3,400 |
| 02:25 PM | $279.82 | Down $ -0.04 | $279.94 | $279.82 | 3,800 |
| 02:24 PM | $279.86 | Up $0.00 | $279.92 | $279.86 | 1,500 |
| 02:23 PM | $279.86 | Down $ -0.02 | $279.96 | $279.85 | 1,500 |
| 02:22 PM | $279.88 | Down $ -0.12 | $279.98 | $279.88 | 1,500 |
| 02:21 PM | $280.00 | Up $0.01 | $280.00 | $279.93 | 1,100 |
| 02:20 PM | $279.99 | Down $ -0.03 | $280.00 | $279.99 | 1,700 |
| 02:19 PM | $280.02 | Down $ -0.06 | $280.05 | $280.02 | 500 |
| 02:18 PM | $280.09 | Down $ -0.06 | $280.10 | $280.09 | 600 |
| 02:16 PM | $280.14 | Up $0.16 | $280.14 | $280.01 | 3,000 |
| 02:16 PM | $280.14 | Up $0.00 | $280.14 | $280.01 | 0 |
| 02:15 PM | $279.98 | Down $ -0.05 | $280.03 | $279.98 | 2,300 |
| 02:14 PM | $280.03 | Up $0.00 | $280.07 | $280.02 | 500 |
| 02:13 PM | $280.03 | Down $ -0.09 | $280.11 | $280.03 | 1,200 |
| 02:12 PM | $280.12 | Down $ -0.18 | $280.23 | $280.10 | 600 |
| 02:11 PM | $280.30 | Up $0.00 | $280.30 | $280.30 | 200 |
| 02:09 PM | $280.30 | Down $ -0.25 | $280.45 | $280.30 | 2,000 |
| 02:09 PM | $280.30 | Up $0.00 | $280.45 | $280.30 | 0 |
| 02:08 PM | $280.55 | Up $0.11 | $280.55 | $280.42 | 5,100 |
| 02:07 PM | $280.44 | Up $0.06 | $280.45 | $280.43 | 800 |
| 02:06 PM | $280.38 | Down $ -0.08 | $280.47 | $280.38 | 400 |
| 02:05 PM | $280.46 | Up $0.02 | $280.46 | $280.46 | 300 |
| 02:04 PM | $280.44 | Down $ -0.01 | $280.44 | $280.35 | 1,000 |
| 02:03 PM | $280.45 | Up $0.03 | $280.45 | $280.42 | 900 |
| 02:02 PM | $280.42 | Up $0.02 | $280.42 | $280.29 | 2,400 |
| 02:01 PM | $280.40 | Down $ -0.03 | $280.46 | $280.40 | 900 |
| 02:00 PM | $280.43 | Down $ -0.12 | $280.49 | $280.43 | 900 |
| 01:59 PM | $280.55 | Up $0.02 | $280.55 | $280.44 | 2,700 |
| 01:58 PM | $280.53 | Down $ -0.01 | $280.53 | $280.53 | 100 |
| 01:57 PM | $280.54 | Up $0.05 | $280.54 | $280.53 | 800 |
| 01:56 PM | $280.49 | Down $ -0.02 | $280.52 | $280.49 | 1,500 |
| 01:55 PM | $280.51 | Up $0.00 | $280.51 | $280.51 | 100 |
| 01:54 PM | $280.51 | Up $0.06 | $280.51 | $280.45 | 2,500 |
| 01:53 PM | $280.45 | Down $ -0.08 | $280.45 | $280.45 | 900 |
| 01:52 PM | $280.53 | Up $0.14 | $280.53 | $280.42 | 300 |
| 01:51 PM | $280.39 | Up $0.10 | $280.39 | $280.34 | 900 |
| 01:49 PM | $280.29 | Up $0.13 | $280.29 | $280.15 | 19,800 |
| 01:49 PM | $280.29 | Up $0.00 | $280.29 | $280.15 | 0 |
| 01:48 PM | $280.16 | Down $ -0.05 | $280.19 | $280.14 | 900 |
| 01:47 PM | $280.21 | Up $0.01 | $280.24 | $280.10 | 4,300 |
| 01:46 PM | $280.20 | Up $0.07 | $280.21 | $280.15 | 1,100 |
| 01:45 PM | $280.13 | Down $ -0.04 | $280.13 | $280.13 | 300 |
| 01:44 PM | $280.17 | Down $ -0.03 | $280.17 | $280.17 | 300 |
| 01:43 PM | $280.20 | Up $0.00 | $280.25 | $280.20 | 1,800 |
| 01:42 PM | $280.20 | Up $0.10 | $280.20 | $280.11 | 1,100 |
| 01:41 PM | $280.10 | Down $ -0.05 | $280.10 | $280.10 | 100 |
| 01:40 PM | $280.15 | Up $0.07 | $280.15 | $280.10 | 800 |
| 01:39 PM | $280.08 | Up $0.11 | $280.08 | $280.00 | 1,700 |
| 01:38 PM | $279.97 | Up $0.08 | $279.97 | $279.88 | 1,900 |
| 01:37 PM | $279.89 | Down $ -0.16 | $280.00 | $279.89 | 2,300 |
| 01:35 PM | $280.05 | Down $ -0.03 | $280.10 | $280.01 | 900 |
| 01:35 PM | $280.05 | Up $0.00 | $280.10 | $280.01 | 0 |
| 01:34 PM | $280.08 | Down $ -0.02 | $280.12 | $280.07 | 4,900 |
| 01:33 PM | $280.10 | Up $0.00 | $280.10 | $280.06 | 400 |
| 01:32 PM | $280.10 | Up $0.10 | $280.10 | $280.00 | 1,700 |
| 01:31 PM | $280.00 | Down $ -0.06 | $280.05 | $280.00 | 1,300 |
| 01:30 PM | $280.06 | Down $ -0.02 | $280.06 | $280.06 | 100 |
| 01:29 PM | $280.08 | Up $0.04 | $280.09 | $280.05 | 1,300 |
| 01:28 PM | $280.04 | Up $0.09 | $280.04 | $279.98 | 300 |
| 01:27 PM | $279.95 | Up $0.14 | $279.98 | $279.81 | 2,600 |
| 01:26 PM | $279.81 | Down $ -0.15 | $279.95 | $279.81 | 5,500 |
| 01:25 PM | $279.96 | Down $ -0.04 | $280.05 | $279.96 | 200 |
| 01:24 PM | $280.00 | Down $ -0.02 | $280.07 | $280.00 | 600 |
| 01:23 PM | $280.03 | Up $0.02 | $280.03 | $279.97 | 200 |
| 01:22 PM | $280.00 | Down $ -0.06 | $280.01 | $280.00 | 600 |
| 01:21 PM | $280.06 | Down $ -0.01 | $280.09 | $280.05 | 1,800 |
| 01:20 PM | $280.07 | Down $ -0.03 | $280.07 | $280.00 | 3,000 |
| 01:19 PM | $280.10 | Down $ -0.08 | $280.15 | $280.10 | 500 |
| 01:18 PM | $280.18 | Down $ -0.08 | $280.25 | $280.18 | 600 |
| 01:17 PM | $280.26 | Down $ -0.07 | $280.33 | $280.26 | 1,200 |
| 01:16 PM | $280.33 | Down $ -0.17 | $280.46 | $280.32 | 1,500 |
| 01:15 PM | $280.50 | Down $ -0.04 | $280.52 | $280.50 | 600 |
| 01:14 PM | $280.54 | Up $0.02 | $280.54 | $280.54 | 100 |
| 01:12 PM | $280.52 | Up $0.04 | $280.52 | $280.44 | 700 |
| 01:12 PM | $280.52 | Up $0.00 | $280.52 | $280.44 | 0 |
| 01:11 PM | $280.48 | Up $0.11 | $280.48 | $280.42 | 400 |
| 01:10 PM | $280.37 | Down $ -0.03 | $280.37 | $280.37 | 800 |
| 01:09 PM | $280.40 | Up $0.03 | $280.46 | $280.40 | 600 |
| 01:08 PM | $280.37 | Up $0.05 | $280.37 | $280.31 | 200 |
| 01:07 PM | $280.32 | Up $0.04 | $280.32 | $280.27 | 400 |
| 01:06 PM | $280.28 | Up $0.17 | $280.28 | $280.18 | 3,700 |
| 01:05 PM | $280.11 | Up $0.01 | $280.14 | $280.11 | 1,500 |
| 01:04 PM | $280.10 | Up $0.06 | $280.11 | $280.10 | 2,700 |
| 01:03 PM | $280.04 | Down $ -0.01 | $280.06 | $280.03 | 300 |
| 01:02 PM | $280.05 | Down $ -0.05 | $280.10 | $280.05 | 800 |
| 01:01 PM | $280.10 | Up $0.06 | $280.10 | $280.02 | 1,600 |
| 01:00 PM | $280.04 | Down $ -0.02 | $280.10 | $280.04 | 4,100 |
| 12:59 PM | $280.06 | Down $ -0.07 | $280.10 | $280.06 | 800 |
| 12:58 PM | $280.13 | Down $ -0.15 | $280.16 | $280.13 | 200 |
| 12:57 PM | $280.28 | Up $0.17 | $280.28 | $280.05 | 33,000 |
| 12:56 PM | $280.11 | Up $0.13 | $280.11 | $279.98 | 12,700 |
| 12:55 PM | $279.98 | Down $ -0.10 | $280.06 | $279.93 | 4,000 |
| 12:54 PM | $280.08 | Up $0.06 | $280.10 | $280.08 | 800 |
| 12:53 PM | $280.02 | Down $ -0.03 | $280.16 | $280.02 | 1,800 |
| 12:52 PM | $280.05 | Down $ -0.02 | $280.08 | $279.99 | 1,700 |
| 12:51 PM | $280.07 | Up $0.03 | $280.07 | $280.07 | 100 |
| 12:50 PM | $280.04 | Up $0.14 | $280.04 | $279.95 | 1,800 |
| 12:49 PM | $279.90 | Down $ -0.38 | $280.25 | $279.90 | 35,600 |
| 12:48 PM | $280.28 | Down $ -0.11 | $280.35 | $280.28 | 300 |
| 12:47 PM | $280.39 | Up $0.10 | $280.39 | $280.33 | 1,100 |
| 12:46 PM | $280.29 | Down $ -0.07 | $280.29 | $280.25 | 1,900 |
| 12:45 PM | $280.36 | Up $0.04 | $280.37 | $280.25 | 1,000 |
| 12:43 PM | $280.32 | Up $0.04 | $280.32 | $280.27 | 1,900 |
| 12:43 PM | $280.32 | Up $0.00 | $280.32 | $280.27 | 0 |
| 12:42 PM | $280.28 | Down $ -0.01 | $280.29 | $280.21 | 1,100 |
| 12:41 PM | $280.29 | Down $ -0.01 | $280.30 | $280.29 | 500 |
| 12:40 PM | $280.30 | Up $0.08 | $280.30 | $280.30 | 500 |
| 12:39 PM | $280.22 | Down $ -0.08 | $280.26 | $280.22 | 3,900 |
| 12:38 PM | $280.30 | Down $ -0.09 | $280.36 | $280.30 | 800 |
| 12:37 PM | $280.39 | Down $ -0.02 | $280.40 | $280.33 | 2,500 |
| 12:36 PM | $280.41 | Down $ -0.05 | $280.48 | $280.36 | 1,000 |
| 12:35 PM | $280.46 | Down $ -0.04 | $280.60 | $280.46 | 1,900 |
| 12:34 PM | $280.50 | Up $0.08 | $280.53 | $280.45 | 3,100 |
| 12:33 PM | $280.42 | Down $ -0.02 | $280.47 | $280.38 | 11,300 |
| 12:31 PM | $280.44 | Up $0.12 | $280.44 | $280.43 | 400 |
| 12:31 PM | $280.44 | Up $0.00 | $280.44 | $280.43 | 0 |
| 12:30 PM | $280.32 | Down $ -0.09 | $280.34 | $280.32 | 200 |
| 12:28 PM | $280.41 | Up $0.11 | $280.41 | $280.41 | 200 |
| 12:28 PM | $280.41 | Up $0.00 | $280.41 | $280.41 | 0 |
| 12:27 PM | $280.30 | Down $ -0.02 | $280.33 | $280.30 | 1,000 |
| 12:26 PM | $280.32 | Down $ -0.10 | $280.35 | $280.32 | 600 |
| 12:25 PM | $280.42 | Up $0.00 | $280.46 | $280.42 | 700 |
| 12:24 PM | $280.42 | Down $ -0.15 | $280.52 | $280.42 | 3,700 |
| 12:23 PM | $280.57 | Up $0.11 | $280.57 | $280.49 | 3,500 |
| 12:22 PM | $280.46 | Up $0.01 | $280.46 | $280.46 | 100 |
| 12:21 PM | $280.45 | Up $0.10 | $280.45 | $280.44 | 800 |
| 12:20 PM | $280.35 | Up $0.00 | $280.45 | $280.35 | 1,000 |
| 12:19 PM | $280.35 | Down $ -0.16 | $280.47 | $280.35 | 700 |
| 12:18 PM | $280.51 | Up $0.06 | $280.51 | $280.37 | 800 |
| 12:17 PM | $280.45 | Up $0.06 | $280.46 | $280.35 | 1,800 |
| 12:15 PM | $280.39 | Down $ -0.16 | $280.62 | $280.39 | 31,300 |
| 12:15 PM | $280.39 | Up $0.00 | $280.62 | $280.39 | 0 |
| 12:14 PM | $280.55 | Down $ -0.08 | $280.55 | $280.51 | 700 |
| 12:13 PM | $280.63 | Up $0.13 | $280.63 | $280.57 | 600 |
| 12:12 PM | $280.50 | Down $ -0.21 | $280.67 | $280.47 | 1,500 |
| 12:11 PM | $280.71 | Up $0.13 | $280.71 | $280.64 | 900 |
| 12:10 PM | $280.58 | Down $ -0.14 | $280.68 | $280.58 | 3,900 |
| 12:09 PM | $280.72 | Up $0.00 | $280.75 | $280.71 | 800 |
| 12:08 PM | $280.72 | Up $0.00 | $280.72 | $280.66 | 200 |
| 12:07 PM | $280.72 | Down $ -0.04 | $280.72 | $280.70 | 500 |
| 12:06 PM | $280.77 | Up $0.01 | $280.77 | $280.75 | 2,200 |
| 12:05 PM | $280.75 | Up $0.18 | $280.75 | $280.58 | 1,800 |
| 12:04 PM | $280.57 | Down $ -0.03 | $280.57 | $280.51 | 500 |
| 12:03 PM | $280.60 | Down $ -0.07 | $280.67 | $280.58 | 2,700 |
| 12:02 PM | $280.67 | Up $0.10 | $280.67 | $280.65 | 500 |
| 12:01 PM | $280.57 | Up $0.02 | $280.57 | $280.57 | 200 |
| 12:00 PM | $280.55 | Up $0.12 | $280.55 | $280.44 | 600 |
| 11:58 AM | $280.43 | Up $0.02 | $280.43 | $280.43 | 300 |
| 11:58 AM | $280.43 | Up $0.00 | $280.43 | $280.43 | 0 |
| 11:57 AM | $280.41 | Up $0.10 | $280.41 | $280.41 | 200 |
| 11:55 AM | $280.31 | Up $0.02 | $280.31 | $280.29 | 200 |
| 11:55 AM | $280.31 | Up $0.00 | $280.31 | $280.29 | 0 |
| 11:53 AM | $280.29 | Down $ -0.05 | $280.30 | $280.29 | 400 |
| 11:53 AM | $280.29 | Up $0.00 | $280.30 | $280.29 | 0 |
| 11:52 AM | $280.34 | Down $ -0.06 | $280.40 | $280.34 | 1,500 |
| 11:51 AM | $280.40 | Down $ -0.19 | $280.58 | $280.40 | 1,300 |
| 11:50 AM | $280.59 | Up $0.03 | $280.59 | $280.53 | 400 |
| 11:49 AM | $280.56 | Up $0.19 | $280.56 | $280.47 | 400 |
| 11:48 AM | $280.37 | Up $0.06 | $280.37 | $280.37 | 200 |
| 11:47 AM | $280.31 | Down $ -0.03 | $280.31 | $280.31 | 100 |
| 11:46 AM | $280.34 | Up $0.00 | $280.42 | $280.34 | 4,500 |
| 11:45 AM | $280.34 | Up $0.07 | $280.34 | $280.26 | 1,400 |
| 11:44 AM | $280.27 | Up $0.01 | $280.36 | $280.27 | 1,700 |
| 11:43 AM | $280.26 | Down $ -0.16 | $280.40 | $280.26 | 3,400 |
| 11:42 AM | $280.42 | Down $ -0.19 | $280.52 | $280.42 | 1,500 |
| 11:41 AM | $280.61 | Up $0.11 | $280.61 | $280.50 | 1,100 |
| 11:40 AM | $280.50 | Up $0.05 | $280.50 | $280.50 | 200 |
| 11:39 AM | $280.45 | Down $ -0.01 | $280.45 | $280.45 | 300 |
| 11:38 AM | $280.46 | Up $0.01 | $280.46 | $280.46 | 100 |
| 11:37 AM | $280.45 | Up $0.08 | $280.45 | $280.32 | 2,100 |
| 11:36 AM | $280.37 | Down $ -0.05 | $280.45 | $280.36 | 400 |
| 11:35 AM | $280.42 | Down $ -0.02 | $280.54 | $280.40 | 1,900 |
| 11:34 AM | $280.44 | Down $ -0.18 | $280.63 | $280.40 | 9,700 |
| 11:33 AM | $280.62 | Down $ -0.16 | $280.76 | $280.62 | 3,800 |
| 11:32 AM | $280.78 | Up $0.06 | $280.80 | $280.77 | 8,100 |
| 11:31 AM | $280.72 | Down $ -0.07 | $280.83 | $280.72 | 3,900 |
| 11:30 AM | $280.79 | Down $ -0.21 | $281.00 | $280.79 | 1,200 |
| 11:29 AM | $281.00 | Up $0.10 | $281.00 | $280.90 | 1,400 |
| 11:28 AM | $280.90 | Up $0.01 | $280.91 | $280.90 | 300 |
| 11:27 AM | $280.89 | Up $0.12 | $280.89 | $280.82 | 1,800 |
| 11:26 AM | $280.78 | Up $0.01 | $280.78 | $280.78 | 200 |
| 11:25 AM | $280.76 | Down $ -0.12 | $280.83 | $280.70 | 27,100 |
| 11:24 AM | $280.88 | Down $ -0.04 | $280.88 | $280.88 | 100 |
| 11:23 AM | $280.91 | Up $0.11 | $280.91 | $280.86 | 2,200 |
| 11:22 AM | $280.80 | Down $ -0.04 | $280.88 | $280.76 | 800 |
| 11:21 AM | $280.84 | Down $ -0.12 | $280.94 | $280.83 | 1,400 |
| 11:20 AM | $280.96 | Down $ -0.14 | $281.09 | $280.96 | 1,300 |
| 11:19 AM | $281.10 | Down $ -0.07 | $281.20 | $281.10 | 700 |
| 11:18 AM | $281.17 | Up $0.15 | $281.22 | $281.00 | 3,100 |
| 11:17 AM | $281.02 | Up $0.02 | $281.10 | $280.94 | 7,300 |
| 11:16 AM | $281.00 | Up $0.00 | $281.00 | $280.99 | 400 |
| 11:15 AM | $281.00 | Up $0.25 | $281.00 | $280.75 | 3,600 |
| 11:14 AM | $280.75 | Up $0.00 | $280.81 | $280.67 | 2,500 |
| 11:13 AM | $280.75 | Up $0.00 | $280.76 | $280.75 | 1,600 |
| 11:12 AM | $280.75 | Down $ -0.11 | $280.89 | $280.59 | 9,400 |
| 11:11 AM | $280.86 | Down $ -0.06 | $281.03 | $280.83 | 2,500 |
| 11:10 AM | $280.92 | Down $ -0.13 | $281.02 | $280.92 | 700 |
| 11:09 AM | $281.05 | Up $0.15 | $281.05 | $280.90 | 2,500 |
| 11:08 AM | $280.90 | Up $0.14 | $280.90 | $280.85 | 1,400 |
| 11:07 AM | $280.76 | Down $ -0.10 | $280.86 | $280.76 | 300 |
| 11:06 AM | $280.86 | Up $0.12 | $280.86 | $280.72 | 1,700 |
| 11:05 AM | $280.74 | Down $ -0.17 | $280.84 | $280.74 | 1,600 |
| 11:04 AM | $280.91 | Up $0.06 | $280.91 | $280.85 | 1,300 |
| 11:03 AM | $280.85 | Up $0.33 | $280.85 | $280.57 | 3,400 |
| 11:02 AM | $280.52 | Down $ -0.20 | $280.78 | $280.52 | 3,100 |
| 11:01 AM | $280.72 | Down $ -0.06 | $280.84 | $280.72 | 500 |
| 11:00 AM | $280.78 | Up $0.01 | $280.78 | $280.78 | 200 |
| 10:59 AM | $280.77 | Up $0.13 | $280.77 | $280.61 | 3,000 |
| 10:58 AM | $280.64 | Down $ -0.01 | $280.75 | $280.63 | 6,800 |
| 10:57 AM | $280.65 | Down $ -0.07 | $280.65 | $280.65 | 100 |
| 10:56 AM | $280.72 | Down $ -0.07 | $280.85 | $280.72 | 1,600 |
| 10:55 AM | $280.79 | Down $ -0.04 | $280.86 | $280.79 | 2,200 |
| 10:54 AM | $280.83 | Up $0.09 | $280.91 | $280.78 | 2,100 |
| 10:53 AM | $280.74 | Down $ -0.08 | $280.74 | $280.72 | 400 |
| 10:52 AM | $280.82 | Down $ -0.01 | $280.82 | $280.73 | 500 |
| 10:51 AM | $280.83 | Up $0.09 | $280.83 | $280.75 | 1,300 |
| 10:50 AM | $280.74 | Up $0.05 | $280.74 | $280.61 | 800 |
| 10:49 AM | $280.69 | Down $ -0.06 | $280.76 | $280.69 | 400 |
| 10:48 AM | $280.75 | Down $ -0.09 | $280.89 | $280.75 | 1,800 |
| 10:47 AM | $280.84 | Down $ -0.01 | $280.93 | $280.84 | 2,500 |
| 10:46 AM | $280.85 | Up $0.04 | $280.85 | $280.84 | 5,300 |
| 10:45 AM | $280.81 | Down $ -0.19 | $280.95 | $280.81 | 3,600 |
| 10:44 AM | $281.00 | Up $0.05 | $281.00 | $281.00 | 300 |
| 10:43 AM | $280.95 | Up $0.10 | $281.01 | $280.85 | 52,600 |
| 10:42 AM | $280.85 | Down $ -0.05 | $281.00 | $280.77 | 16,200 |
| 10:41 AM | $280.90 | Up $0.09 | $281.12 | $280.87 | 3,000 |
| 10:40 AM | $280.81 | Up $0.37 | $280.81 | $280.50 | 5,300 |
| 10:39 AM | $280.44 | Down $ -0.06 | $280.52 | $280.44 | 1,800 |
| 10:38 AM | $280.50 | Up $0.00 | $280.51 | $280.44 | 8,100 |
| 10:37 AM | $280.50 | Down $ -0.11 | $280.65 | $280.43 | 4,200 |
| 10:36 AM | $280.61 | Down $ -0.03 | $280.69 | $280.61 | 1,900 |
| 10:35 AM | $280.64 | Up $0.11 | $280.64 | $280.53 | 2,400 |
| 10:34 AM | $280.53 | Down $ -0.10 | $280.61 | $280.53 | 1,300 |
| 10:33 AM | $280.63 | Down $ -0.17 | $280.70 | $280.63 | 1,100 |
| 10:32 AM | $280.80 | Up $0.22 | $280.80 | $280.60 | 500 |
| 10:31 AM | $280.58 | Up $0.03 | $280.58 | $280.44 | 1,800 |
| 10:30 AM | $280.55 | Down $ -0.05 | $280.61 | $280.55 | 1,300 |
| 10:29 AM | $280.60 | Up $0.05 | $280.60 | $280.44 | 600 |
| 10:28 AM | $280.55 | Down $ -0.30 | $280.79 | $280.49 | 9,100 |
| 10:27 AM | $280.85 | Up $0.14 | $280.85 | $280.85 | 100 |
| 10:26 AM | $280.71 | Up $0.01 | $280.80 | $280.68 | 1,100 |
| 10:25 AM | $280.70 | Down $ -0.26 | $280.96 | $280.66 | 2,800 |
| 10:24 AM | $280.96 | Up $0.22 | $281.00 | $280.70 | 8,800 |
| 10:23 AM | $280.74 | Down $ -0.18 | $281.00 | $280.74 | 1,400 |
| 10:22 AM | $280.92 | Up $0.01 | $280.94 | $280.92 | 200 |
| 10:21 AM | $280.91 | Up $0.08 | $280.96 | $280.91 | 300 |
| 10:20 AM | $280.83 | Down $ -0.22 | $280.91 | $280.70 | 5,200 |
| 10:19 AM | $281.05 | Down $ -0.22 | $281.28 | $280.91 | 54,800 |
| 10:18 AM | $281.27 | Down $ -0.13 | $281.37 | $281.27 | 300 |
| 10:17 AM | $281.40 | Up $0.12 | $281.50 | $281.39 | 800 |
| 10:16 AM | $281.28 | Down $ -0.25 | $281.41 | $281.28 | 700 |
| 10:15 AM | $281.53 | Up $0.09 | $281.53 | $281.49 | 400 |
| 10:14 AM | $281.44 | Down $ -0.04 | $281.44 | $281.44 | 100 |
| 10:13 AM | $281.48 | Down $ -0.25 | $281.66 | $281.48 | 1,500 |
| 10:12 AM | $281.73 | Up $0.12 | $281.73 | $281.59 | 300 |
| 10:10 AM | $281.61 | Down $ -0.12 | $281.61 | $281.50 | 400 |
| 10:10 AM | $281.61 | Up $0.00 | $281.61 | $281.50 | 0 |
| 10:09 AM | $281.73 | Down $ -0.03 | $281.80 | $281.73 | 600 |
| 10:08 AM | $281.76 | Up $0.41 | $281.76 | $281.36 | 4,900 |
| 10:07 AM | $281.35 | Down $ -0.24 | $281.60 | $281.35 | 7,900 |
| 10:06 AM | $281.59 | Up $0.10 | $281.59 | $281.39 | 2,100 |
| 10:05 AM | $281.49 | Up $0.36 | $281.49 | $281.14 | 4,300 |
| 10:04 AM | $281.13 | Up $0.11 | $281.36 | $281.01 | 6,700 |
| 10:03 AM | $281.02 | Up $0.08 | $281.02 | $280.96 | 400 |
| 10:02 AM | $280.94 | Down $ -0.19 | $281.10 | $280.87 | 8,000 |
| 10:01 AM | $281.13 | Down $ -0.15 | $281.23 | $281.00 | 12,300 |
| 10:00 AM | $281.28 | Down $ -0.32 | $281.62 | $281.28 | 15,800 |
| 09:59 AM | $281.60 | Down $ -0.14 | $281.75 | $281.56 | 6,600 |
| 09:58 AM | $281.74 | Up $0.18 | $281.74 | $281.56 | 6,700 |
| 09:57 AM | $281.56 | Up $0.01 | $281.60 | $281.56 | 5,900 |
| 09:56 AM | $281.55 | Down $ -0.11 | $281.66 | $281.52 | 5,200 |
| 09:55 AM | $281.66 | Down $ -0.09 | $281.67 | $281.55 | 9,300 |
| 09:54 AM | $281.75 | Down $ -0.16 | $281.94 | $281.75 | 1,200 |
| 09:53 AM | $281.91 | Up $0.05 | $281.91 | $281.78 | 2,300 |
| 09:52 AM | $281.86 | Down $ -0.09 | $282.03 | $281.75 | 1,800 |
| 09:51 AM | $281.95 | Down $ -0.50 | $282.51 | $281.95 | 3,500 |
| 09:50 AM | $282.45 | Up $0.25 | $282.45 | $282.14 | 2,600 |
| 09:48 AM | $282.20 | Up $0.49 | $282.20 | $281.79 | 1,500 |
| 09:48 AM | $282.20 | Up $0.00 | $282.20 | $281.79 | 0 |
| 09:47 AM | $281.71 | Up $0.00 | $281.71 | $281.66 | 900 |
| 09:46 AM | $281.71 | Up $0.09 | $281.71 | $281.71 | 100 |
| 09:45 AM | $281.61 | Down $ -0.14 | $281.61 | $281.57 | 3,800 |
| 09:44 AM | $281.75 | Down $ -0.21 | $281.93 | $281.75 | 1,800 |
| 09:43 AM | $281.96 | Down $ -0.22 | $282.22 | $281.87 | 8,500 |
| 09:42 AM | $282.18 | Down $ -0.33 | $282.39 | $282.18 | 1,200 |
| 09:41 AM | $282.51 | Down $0.00 | $282.51 | $282.51 | 200 |
| 09:40 AM | $282.52 | Up $0.02 | $282.75 | $282.52 | 600 |
| 09:39 AM | $282.49 | Up $0.62 | $282.49 | $282.23 | 2,100 |
| 09:38 AM | $281.87 | Down $ -0.38 | $282.12 | $281.87 | 3,400 |
| 09:37 AM | $282.25 | Up $0.05 | $282.33 | $282.05 | 3,800 |
| 09:36 AM | $282.20 | Down $ -0.43 | $282.43 | $282.20 | 3,600 |
| 09:35 AM | $282.63 | Up $0.16 | $282.63 | $282.26 | 5,500 |
| 09:34 AM | $282.47 | Up $0.01 | $282.50 | $282.30 | 600 |
| 09:33 AM | $282.46 | Down $ -0.04 | $282.46 | $282.31 | 900 |
| 09:32 AM | $282.50 | Down $ -0.01 | $282.82 | $282.29 | 1,200 |
| 09:31 AM | $282.51 | Down $ -0.73 | $283.35 | $282.50 | 2,200 |
| 09:30 AM | $283.24 | Down $ -0.04 | $283.24 | $283.00 | 17,100 |
| Previous close | $283.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 25/08/2026 | $286.63 | $285.42 | $287.18 | $284.81 | 1,220,200 |
| 24/08/2026 | $282.62 | $284.10 | $284.21 | $281.87 | 1,491,900 |
| 21/08/2026 | $282.37 | $282.15 | $284.16 | $281.68 | 2,098,700 |
| 20/08/2026 | $283.33 | $281.80 | $284.01 | $281.51 | 2,054,400 |
| 19/08/2026 | $286.92 | $286.71 | $288.80 | $286.39 | 4,079,800 |
Graphs are not available, please refer to the detailed table