Find a quote
ROYAL BANK OF CANADA
287.89 Up 4.78 (1.66 %)
Delayed : 2026/09/02 17:40:00
- Previous close $283.11
- Opening $282.60
- Today High $287.90
- Today Low $282.60
- Price Bid $287.11
- Price Ask $287.11
- 52 Weeks High $306.38
- 52 Weeks Low $199.17
- Size Bid 1
- Size Ask 27
- Volume 5,083,039
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $287.89 | Up $0.07 | $287.89 | $287.89 | 3,692,800 |
| 03:59 PM | $287.82 | Up $0.05 | $287.85 | $287.59 | 42,200 |
| 03:58 PM | $287.78 | Up $0.14 | $287.78 | $287.56 | 27,900 |
| 03:57 PM | $287.63 | Down $ -0.08 | $287.74 | $287.57 | 21,200 |
| 03:56 PM | $287.72 | Up $0.05 | $287.75 | $287.62 | 20,500 |
| 03:55 PM | $287.66 | Up $0.03 | $287.74 | $287.56 | 23,500 |
| 03:54 PM | $287.63 | Down $ -0.05 | $287.73 | $287.58 | 9,800 |
| 03:53 PM | $287.68 | Up $0.03 | $287.71 | $287.61 | 11,200 |
| 03:52 PM | $287.65 | Down $ -0.01 | $287.79 | $287.64 | 13,400 |
| 03:51 PM | $287.66 | Down $ -0.17 | $287.89 | $287.60 | 16,300 |
| 03:50 PM | $287.83 | Up $0.65 | $287.90 | $287.12 | 21,500 |
| 03:49 PM | $287.18 | Up $0.01 | $287.23 | $287.11 | 7,400 |
| 03:48 PM | $287.17 | Up $0.22 | $287.17 | $286.95 | 4,700 |
| 03:47 PM | $286.95 | Down $ -0.08 | $287.11 | $286.95 | 8,000 |
| 03:46 PM | $287.03 | Up $0.04 | $287.04 | $286.94 | 3,500 |
| 03:45 PM | $286.99 | Up $0.02 | $286.99 | $286.90 | 9,600 |
| 03:44 PM | $286.97 | Up $0.22 | $286.98 | $286.74 | 4,700 |
| 03:43 PM | $286.75 | Up $0.10 | $286.75 | $286.61 | 4,000 |
| 03:42 PM | $286.65 | Up $0.03 | $286.66 | $286.55 | 2,200 |
| 03:41 PM | $286.62 | Up $0.04 | $286.62 | $286.53 | 2,000 |
| 03:40 PM | $286.58 | Up $0.02 | $286.58 | $286.51 | 2,900 |
| 03:39 PM | $286.56 | Up $0.07 | $286.57 | $286.55 | 1,500 |
| 03:38 PM | $286.49 | Up $0.05 | $286.53 | $286.44 | 2,700 |
| 03:36 PM | $286.44 | Up $0.04 | $286.44 | $286.40 | 900 |
| 03:36 PM | $286.44 | Up $0.00 | $286.44 | $286.40 | 0 |
| 03:35 PM | $286.40 | Up $0.10 | $286.40 | $286.24 | 2,600 |
| 03:34 PM | $286.30 | Down $ -0.07 | $286.39 | $286.30 | 3,200 |
| 03:33 PM | $286.37 | Up $0.17 | $286.40 | $286.22 | 3,800 |
| 03:32 PM | $286.20 | Up $0.13 | $286.20 | $285.91 | 18,800 |
| 03:31 PM | $286.07 | Down $ -0.10 | $286.14 | $286.07 | 2,800 |
| 03:30 PM | $286.17 | Up $0.08 | $286.17 | $286.08 | 2,100 |
| 03:29 PM | $286.09 | Up $0.06 | $286.13 | $286.02 | 4,500 |
| 03:28 PM | $286.03 | Down $ -0.05 | $286.12 | $286.03 | 1,300 |
| 03:27 PM | $286.08 | Down $ -0.14 | $286.28 | $286.08 | 4,300 |
| 03:26 PM | $286.22 | Up $0.08 | $286.22 | $286.14 | 1,300 |
| 03:25 PM | $286.14 | Down $ -0.19 | $286.34 | $286.13 | 3,200 |
| 03:24 PM | $286.33 | Up $0.11 | $286.36 | $286.25 | 2,500 |
| 03:23 PM | $286.22 | Up $0.02 | $286.28 | $286.22 | 900 |
| 03:22 PM | $286.20 | Up $0.07 | $286.20 | $286.20 | 100 |
| 03:21 PM | $286.13 | Down $ -0.07 | $286.26 | $286.11 | 2,300 |
| 03:20 PM | $286.20 | Up $0.15 | $286.20 | $286.11 | 1,100 |
| 03:19 PM | $286.05 | Down $ -0.03 | $286.09 | $286.05 | 600 |
| 03:18 PM | $286.08 | Down $ -0.06 | $286.17 | $286.08 | 1,900 |
| 03:17 PM | $286.14 | Up $0.10 | $286.14 | $286.14 | 1,700 |
| 03:16 PM | $286.04 | Up $0.03 | $286.10 | $286.02 | 3,100 |
| 03:15 PM | $286.01 | Up $0.11 | $286.01 | $285.89 | 4,100 |
| 03:14 PM | $285.90 | Up $0.04 | $285.90 | $285.87 | 1,300 |
| 03:13 PM | $285.86 | Up $0.03 | $285.86 | $285.80 | 21,400 |
| 03:12 PM | $285.83 | Up $0.01 | $285.88 | $285.83 | 1,900 |
| 03:11 PM | $285.82 | Down $ -0.01 | $285.87 | $285.80 | 6,300 |
| 03:10 PM | $285.83 | Up $0.00 | $285.83 | $285.83 | 200 |
| 03:09 PM | $285.83 | Up $0.08 | $285.84 | $285.77 | 4,400 |
| 03:08 PM | $285.75 | Up $0.00 | $285.77 | $285.72 | 1,100 |
| 03:07 PM | $285.74 | Up $0.05 | $285.75 | $285.71 | 4,900 |
| 03:06 PM | $285.69 | Down $ -0.02 | $285.72 | $285.69 | 700 |
| 03:05 PM | $285.71 | Up $0.07 | $285.71 | $285.63 | 1,000 |
| 03:04 PM | $285.64 | Down $ -0.04 | $285.66 | $285.64 | 800 |
| 03:03 PM | $285.68 | Down $ -0.07 | $285.75 | $285.68 | 1,900 |
| 03:02 PM | $285.75 | Up $0.07 | $285.77 | $285.73 | 800 |
| 03:01 PM | $285.68 | Down $ -0.09 | $285.76 | $285.68 | 600 |
| 03:00 PM | $285.77 | Down $ -0.05 | $285.83 | $285.77 | 11,000 |
| 02:59 PM | $285.82 | Down $ -0.02 | $285.84 | $285.82 | 500 |
| 02:58 PM | $285.84 | Up $0.06 | $285.84 | $285.79 | 2,100 |
| 02:57 PM | $285.78 | Up $0.01 | $285.84 | $285.78 | 1,700 |
| 02:56 PM | $285.77 | Up $0.00 | $285.77 | $285.69 | 1,700 |
| 02:55 PM | $285.77 | Down $ -0.03 | $285.80 | $285.77 | 4,600 |
| 02:53 PM | $285.80 | Up $0.10 | $285.80 | $285.71 | 5,000 |
| 02:53 PM | $285.80 | Up $0.00 | $285.80 | $285.71 | 0 |
| 02:52 PM | $285.71 | Down $ -0.13 | $285.89 | $285.71 | 8,500 |
| 02:51 PM | $285.83 | Up $0.10 | $285.83 | $285.73 | 3,600 |
| 02:49 PM | $285.73 | Down $ -0.01 | $285.76 | $285.73 | 1,900 |
| 02:49 PM | $285.73 | Up $0.00 | $285.76 | $285.73 | 0 |
| 02:48 PM | $285.74 | Up $0.05 | $285.77 | $285.74 | 700 |
| 02:47 PM | $285.69 | Up $0.00 | $285.69 | $285.69 | 500 |
| 02:46 PM | $285.69 | Down $ -0.06 | $285.73 | $285.69 | 800 |
| 02:45 PM | $285.75 | Up $0.06 | $285.75 | $285.73 | 3,300 |
| 02:43 PM | $285.70 | Up $0.13 | $285.71 | $285.67 | 1,700 |
| 02:43 PM | $285.70 | Up $0.00 | $285.71 | $285.67 | 0 |
| 02:42 PM | $285.56 | Up $0.06 | $285.56 | $285.56 | 1,100 |
| 02:41 PM | $285.50 | Up $0.07 | $285.52 | $285.49 | 1,100 |
| 02:40 PM | $285.43 | Down $ -0.01 | $285.43 | $285.43 | 100 |
| 02:39 PM | $285.44 | Down $ -0.07 | $285.52 | $285.44 | 5,900 |
| 02:38 PM | $285.51 | Up $0.03 | $285.51 | $285.49 | 400 |
| 02:37 PM | $285.48 | Up $0.03 | $285.48 | $285.48 | 100 |
| 02:36 PM | $285.45 | Up $0.01 | $285.45 | $285.43 | 1,500 |
| 02:35 PM | $285.44 | Down $ -0.17 | $285.60 | $285.44 | 1,500 |
| 02:34 PM | $285.61 | Down $ -0.04 | $285.66 | $285.61 | 2,700 |
| 02:33 PM | $285.65 | Down $ -0.01 | $285.65 | $285.65 | 200 |
| 02:32 PM | $285.66 | Down $ -0.02 | $285.69 | $285.64 | 3,600 |
| 02:31 PM | $285.68 | Up $0.03 | $285.68 | $285.68 | 100 |
| 02:30 PM | $285.65 | Up $0.08 | $285.65 | $285.58 | 4,700 |
| 02:29 PM | $285.57 | Up $0.06 | $285.57 | $285.45 | 1,400 |
| 02:28 PM | $285.51 | Down $ -0.06 | $285.56 | $285.51 | 7,000 |
| 02:27 PM | $285.57 | Up $0.04 | $285.59 | $285.53 | 1,600 |
| 02:26 PM | $285.53 | Up $0.00 | $285.57 | $285.53 | 4,900 |
| 02:25 PM | $285.53 | Up $0.06 | $285.53 | $285.51 | 2,600 |
| 02:24 PM | $285.47 | Down $ -0.04 | $285.49 | $285.47 | 500 |
| 02:23 PM | $285.51 | Up $0.05 | $285.51 | $285.47 | 400 |
| 02:22 PM | $285.46 | Down $ -0.03 | $285.47 | $285.46 | 600 |
| 02:21 PM | $285.49 | Down $ -0.12 | $285.59 | $285.49 | 7,300 |
| 02:20 PM | $285.61 | Up $0.08 | $285.64 | $285.54 | 2,100 |
| 02:19 PM | $285.53 | Up $0.03 | $285.53 | $285.53 | 800 |
| 02:18 PM | $285.50 | Up $0.10 | $285.65 | $285.40 | 7,800 |
| 02:17 PM | $285.40 | Down $ -0.06 | $285.49 | $285.40 | 9,600 |
| 02:16 PM | $285.46 | Up $0.02 | $285.46 | $285.44 | 300 |
| 02:15 PM | $285.44 | Up $0.25 | $285.44 | $285.36 | 1,700 |
| 02:14 PM | $285.19 | Down $ -0.03 | $285.30 | $285.19 | 2,900 |
| 02:13 PM | $285.22 | Up $0.06 | $285.25 | $285.12 | 2,700 |
| 02:12 PM | $285.16 | Down $ -0.26 | $285.37 | $285.04 | 4,300 |
| 02:11 PM | $285.42 | Down $ -0.15 | $285.57 | $285.42 | 6,200 |
| 02:10 PM | $285.57 | Up $0.07 | $285.58 | $285.53 | 1,200 |
| 02:09 PM | $285.50 | Up $0.01 | $285.50 | $285.44 | 1,000 |
| 02:08 PM | $285.49 | Up $0.08 | $285.49 | $285.44 | 1,900 |
| 02:07 PM | $285.41 | Down $ -0.09 | $285.50 | $285.36 | 6,500 |
| 02:06 PM | $285.50 | Down $ -0.03 | $285.57 | $285.50 | 1,900 |
| 02:04 PM | $285.53 | Down $ -0.02 | $285.55 | $285.53 | 700 |
| 02:04 PM | $285.53 | Up $0.00 | $285.55 | $285.53 | 0 |
| 02:03 PM | $285.55 | Up $0.00 | $285.60 | $285.55 | 2,300 |
| 02:02 PM | $285.55 | Down $ -0.05 | $285.55 | $285.55 | 1,200 |
| 02:01 PM | $285.60 | Up $0.00 | $285.63 | $285.58 | 3,400 |
| 02:00 PM | $285.60 | Up $0.00 | $285.61 | $285.58 | 2,900 |
| 01:59 PM | $285.60 | Up $0.01 | $285.64 | $285.60 | 700 |
| 01:58 PM | $285.59 | Down $ -0.01 | $285.59 | $285.59 | 100 |
| 01:57 PM | $285.60 | Up $0.20 | $285.60 | $285.46 | 3,500 |
| 01:56 PM | $285.40 | Up $0.01 | $285.50 | $285.40 | 6,800 |
| 01:55 PM | $285.39 | Up $0.00 | $285.39 | $285.28 | 4,200 |
| 01:54 PM | $285.39 | Up $0.02 | $285.39 | $285.37 | 300 |
| 01:53 PM | $285.37 | Down $ -0.05 | $285.38 | $285.37 | 400 |
| 01:52 PM | $285.42 | Up $0.02 | $285.42 | $285.38 | 400 |
| 01:51 PM | $285.40 | Down $ -0.03 | $285.43 | $285.40 | 200 |
| 01:50 PM | $285.43 | Up $0.05 | $285.45 | $285.43 | 300 |
| 01:49 PM | $285.38 | Down $ -0.07 | $285.46 | $285.38 | 5,400 |
| 01:48 PM | $285.45 | Up $0.05 | $285.45 | $285.45 | 400 |
| 01:47 PM | $285.40 | Down $ -0.05 | $285.41 | $285.40 | 1,300 |
| 01:46 PM | $285.45 | Up $0.00 | $285.47 | $285.45 | 2,000 |
| 01:45 PM | $285.45 | Up $0.08 | $285.45 | $285.40 | 1,300 |
| 01:43 PM | $285.37 | Down $ -0.02 | $285.45 | $285.37 | 4,400 |
| 01:43 PM | $285.37 | Up $0.00 | $285.45 | $285.37 | 0 |
| 01:42 PM | $285.39 | Down $ -0.02 | $285.42 | $285.35 | 700 |
| 01:41 PM | $285.41 | Up $0.01 | $285.41 | $285.38 | 400 |
| 01:40 PM | $285.40 | Up $0.09 | $285.40 | $285.37 | 400 |
| 01:39 PM | $285.31 | Down $ -0.01 | $285.34 | $285.29 | 1,600 |
| 01:38 PM | $285.32 | Down $ -0.08 | $285.35 | $285.32 | 1,400 |
| 01:37 PM | $285.40 | Up $0.24 | $285.40 | $285.17 | 2,900 |
| 01:36 PM | $285.16 | Up $0.06 | $285.16 | $285.12 | 700 |
| 01:35 PM | $285.10 | Up $0.07 | $285.10 | $285.09 | 300 |
| 01:34 PM | $285.03 | Up $0.00 | $285.06 | $285.03 | 400 |
| 01:33 PM | $285.03 | Up $0.18 | $285.03 | $284.88 | 900 |
| 01:32 PM | $284.85 | Down $ -0.03 | $284.88 | $284.85 | 1,300 |
| 01:30 PM | $284.88 | Down $ -0.13 | $285.05 | $284.88 | 6,100 |
| 01:30 PM | $284.88 | Up $0.00 | $285.05 | $284.88 | 0 |
| 01:28 PM | $285.01 | Up $0.08 | $285.01 | $285.01 | 100 |
| 01:28 PM | $285.01 | Up $0.00 | $285.01 | $285.01 | 0 |
| 01:26 PM | $284.93 | Up $0.04 | $285.00 | $284.93 | 2,800 |
| 01:26 PM | $284.93 | Up $0.00 | $285.00 | $284.93 | 0 |
| 01:25 PM | $284.89 | Up $0.01 | $284.96 | $284.89 | 600 |
| 01:24 PM | $284.88 | Down $ -0.08 | $284.93 | $284.88 | 2,200 |
| 01:23 PM | $284.96 | Up $0.06 | $284.96 | $284.90 | 2,100 |
| 01:22 PM | $284.90 | Up $0.09 | $284.90 | $284.90 | 600 |
| 01:21 PM | $284.81 | Down $ -0.04 | $284.81 | $284.81 | 300 |
| 01:19 PM | $284.85 | Down $ -0.04 | $284.93 | $284.85 | 2,000 |
| 01:19 PM | $284.85 | Up $0.00 | $284.93 | $284.85 | 0 |
| 01:18 PM | $284.89 | Up $0.03 | $284.93 | $284.89 | 1,200 |
| 01:15 PM | $284.86 | Down $ -0.04 | $284.86 | $284.86 | 100 |
| 01:15 PM | $284.86 | Up $0.00 | $284.86 | $284.86 | 0 |
| 01:15 PM | $284.86 | Up $0.00 | $284.86 | $284.86 | 0 |
| 01:14 PM | $284.90 | Down $ -0.14 | $284.96 | $284.90 | 600 |
| 01:13 PM | $285.04 | Down $ -0.04 | $285.10 | $285.00 | 5,800 |
| 01:12 PM | $285.08 | Down $ -0.07 | $285.12 | $285.08 | 600 |
| 01:11 PM | $285.15 | Up $0.18 | $285.15 | $285.05 | 500 |
| 01:10 PM | $284.97 | Down $ -0.01 | $285.03 | $284.97 | 800 |
| 01:08 PM | $284.98 | Up $0.11 | $284.98 | $284.90 | 1,300 |
| 01:08 PM | $284.98 | Up $0.00 | $284.98 | $284.90 | 0 |
| 01:07 PM | $284.87 | Down $ -0.08 | $284.96 | $284.87 | 5,700 |
| 01:06 PM | $284.95 | Down $ -0.09 | $284.96 | $284.95 | 2,200 |
| 01:04 PM | $285.04 | Up $0.07 | $285.04 | $285.04 | 100 |
| 01:04 PM | $285.04 | Up $0.00 | $285.04 | $285.04 | 0 |
| 01:03 PM | $284.97 | Up $0.08 | $284.97 | $284.92 | 500 |
| 01:02 PM | $284.89 | Down $ -0.03 | $284.92 | $284.82 | 6,800 |
| 01:01 PM | $284.92 | Up $0.10 | $284.92 | $284.89 | 1,300 |
| 01:00 PM | $284.82 | Up $0.00 | $284.90 | $284.82 | 800 |
| 12:59 PM | $284.82 | Down $ -0.05 | $284.84 | $284.82 | 300 |
| 12:58 PM | $284.87 | Down $ -0.03 | $284.90 | $284.87 | 1,000 |
| 12:57 PM | $284.90 | Down $ -0.04 | $284.92 | $284.90 | 2,200 |
| 12:56 PM | $284.94 | Down $ -0.04 | $285.03 | $284.94 | 2,300 |
| 12:55 PM | $284.98 | Up $0.00 | $284.98 | $284.98 | 100 |
| 12:53 PM | $284.98 | Down $ -0.02 | $285.00 | $284.98 | 1,400 |
| 12:53 PM | $284.98 | Up $0.00 | $285.00 | $284.98 | 0 |
| 12:51 PM | $285.00 | Down $ -0.11 | $285.01 | $285.00 | 200 |
| 12:51 PM | $285.00 | Up $0.00 | $285.01 | $285.00 | 0 |
| 12:50 PM | $285.11 | Down $ -0.05 | $285.11 | $284.98 | 5,400 |
| 12:49 PM | $285.16 | Up $0.06 | $285.16 | $285.11 | 600 |
| 12:48 PM | $285.11 | Down $ -0.02 | $285.14 | $285.11 | 600 |
| 12:47 PM | $285.13 | Up $0.15 | $285.13 | $285.08 | 400 |
| 12:46 PM | $284.98 | Up $0.03 | $284.98 | $284.97 | 200 |
| 12:43 PM | $284.95 | Up $0.00 | $284.98 | $284.84 | 3,600 |
| 12:43 PM | $284.95 | Up $0.00 | $284.98 | $284.84 | 0 |
| 12:43 PM | $284.95 | Up $0.00 | $284.98 | $284.84 | 0 |
| 12:42 PM | $284.95 | Down $ -0.10 | $285.02 | $284.95 | 5,800 |
| 12:41 PM | $285.05 | Up $0.05 | $285.05 | $285.05 | 200 |
| 12:40 PM | $285.00 | Up $0.00 | $285.01 | $285.00 | 7,500 |
| 12:39 PM | $285.00 | Up $0.08 | $285.00 | $284.86 | 3,100 |
| 12:38 PM | $284.92 | Up $0.06 | $284.92 | $284.90 | 400 |
| 12:37 PM | $284.86 | Up $0.12 | $284.86 | $284.79 | 700 |
| 12:36 PM | $284.74 | Up $0.01 | $284.74 | $284.74 | 100 |
| 12:35 PM | $284.73 | Up $0.06 | $284.73 | $284.71 | 300 |
| 12:34 PM | $284.67 | Up $0.17 | $284.67 | $284.67 | 200 |
| 12:31 PM | $284.51 | Down $0.00 | $284.52 | $284.45 | 3,000 |
| 12:31 PM | $284.51 | Up $0.00 | $284.52 | $284.45 | 0 |
| 12:31 PM | $284.51 | Up $0.00 | $284.52 | $284.45 | 0 |
| 12:30 PM | $284.51 | Up $0.09 | $284.51 | $284.43 | 1,500 |
| 12:28 PM | $284.42 | Down $ -0.01 | $284.45 | $284.42 | 3,900 |
| 12:28 PM | $284.42 | Up $0.00 | $284.45 | $284.42 | 0 |
| 12:27 PM | $284.43 | Up $0.03 | $284.43 | $284.41 | 1,000 |
| 12:26 PM | $284.40 | Up $0.10 | $284.40 | $284.40 | 200 |
| 12:24 PM | $284.30 | Down $ -0.01 | $284.30 | $284.30 | 300 |
| 12:24 PM | $284.30 | Up $0.00 | $284.30 | $284.30 | 0 |
| 12:23 PM | $284.31 | Down $ -0.12 | $284.40 | $284.31 | 900 |
| 12:22 PM | $284.43 | Down $ -0.03 | $284.46 | $284.43 | 4,000 |
| 12:21 PM | $284.46 | Down $ -0.04 | $284.53 | $284.46 | 2,500 |
| 12:20 PM | $284.50 | Up $0.05 | $284.50 | $284.50 | 200 |
| 12:19 PM | $284.45 | Up $0.11 | $284.45 | $284.44 | 600 |
| 12:17 PM | $284.34 | Down $ -0.11 | $284.44 | $284.34 | 1,900 |
| 12:17 PM | $284.34 | Up $0.00 | $284.44 | $284.34 | 0 |
| 12:16 PM | $284.45 | Down $ -0.12 | $284.55 | $284.45 | 800 |
| 12:15 PM | $284.57 | Down $ -0.07 | $284.63 | $284.57 | 3,700 |
| 12:14 PM | $284.64 | Up $0.03 | $284.64 | $284.60 | 1,400 |
| 12:13 PM | $284.61 | Up $0.18 | $284.61 | $284.51 | 2,200 |
| 12:12 PM | $284.43 | Down $ -0.07 | $284.54 | $284.43 | 3,300 |
| 12:11 PM | $284.50 | Up $0.02 | $284.54 | $284.50 | 200 |
| 12:10 PM | $284.48 | Up $0.07 | $284.52 | $284.48 | 500 |
| 12:09 PM | $284.41 | Down $ -0.10 | $284.51 | $284.41 | 4,200 |
| 12:08 PM | $284.51 | Up $0.06 | $284.55 | $284.51 | 1,100 |
| 12:06 PM | $284.46 | Up $0.06 | $284.53 | $284.31 | 7,600 |
| 12:06 PM | $284.46 | Up $0.00 | $284.53 | $284.31 | 0 |
| 12:05 PM | $284.40 | Up $0.23 | $284.40 | $284.15 | 4,800 |
| 12:04 PM | $284.17 | Down $ -0.25 | $284.42 | $284.09 | 4,900 |
| 12:03 PM | $284.42 | Down $ -0.10 | $284.53 | $284.40 | 2,100 |
| 12:02 PM | $284.52 | Down $ -0.14 | $284.69 | $284.52 | 2,900 |
| 12:01 PM | $284.66 | Down $ -0.24 | $284.83 | $284.66 | 6,600 |
| 12:00 PM | $284.90 | Up $0.07 | $284.90 | $284.78 | 900 |
| 11:59 AM | $284.83 | Up $0.10 | $284.83 | $284.71 | 400 |
| 11:58 AM | $284.73 | Up $0.04 | $284.80 | $284.69 | 1,500 |
| 11:57 AM | $284.69 | Down $ -0.07 | $284.76 | $284.69 | 500 |
| 11:56 AM | $284.76 | Down $ -0.04 | $284.82 | $284.76 | 900 |
| 11:55 AM | $284.80 | Down $ -0.08 | $284.85 | $284.80 | 1,200 |
| 11:54 AM | $284.88 | Down $ -0.12 | $285.13 | $284.88 | 7,400 |
| 11:53 AM | $285.00 | Up $0.00 | $285.03 | $284.96 | 500 |
| 11:52 AM | $285.00 | Up $0.18 | $285.00 | $284.87 | 1,600 |
| 11:51 AM | $284.82 | Down $ -0.07 | $284.83 | $284.82 | 600 |
| 11:50 AM | $284.89 | Up $0.12 | $284.90 | $284.76 | 4,500 |
| 11:49 AM | $284.77 | Down $ -0.20 | $285.01 | $284.77 | 4,200 |
| 11:48 AM | $284.97 | Up $0.06 | $285.03 | $284.91 | 800 |
| 11:47 AM | $284.91 | Down $ -0.01 | $285.00 | $284.91 | 4,100 |
| 11:46 AM | $284.92 | Down $ -0.04 | $284.92 | $284.81 | 700 |
| 11:45 AM | $284.96 | Up $0.16 | $284.96 | $284.72 | 1,800 |
| 11:44 AM | $284.80 | Down $ -0.02 | $284.86 | $284.75 | 2,000 |
| 11:43 AM | $284.82 | Up $0.00 | $284.82 | $284.82 | 300 |
| 11:42 AM | $284.82 | Up $0.05 | $284.87 | $284.82 | 600 |
| 11:41 AM | $284.77 | Up $0.02 | $284.77 | $284.70 | 1,400 |
| 11:40 AM | $284.75 | Up $0.00 | $284.75 | $284.61 | 6,200 |
| 11:39 AM | $284.75 | Up $0.13 | $284.75 | $284.61 | 1,300 |
| 11:38 AM | $284.62 | Up $0.12 | $284.62 | $284.62 | 100 |
| 11:37 AM | $284.50 | Up $0.13 | $284.50 | $284.42 | 900 |
| 11:36 AM | $284.37 | Down $ -0.01 | $284.41 | $284.35 | 2,200 |
| 11:35 AM | $284.38 | Up $0.12 | $284.43 | $284.33 | 1,100 |
| 11:34 AM | $284.26 | Up $0.01 | $284.34 | $284.26 | 6,300 |
| 11:33 AM | $284.25 | Down $ -0.05 | $284.29 | $284.19 | 2,000 |
| 11:32 AM | $284.29 | Up $0.12 | $284.29 | $284.15 | 2,500 |
| 11:31 AM | $284.17 | Up $0.06 | $284.22 | $284.17 | 2,300 |
| 11:30 AM | $284.11 | Up $0.12 | $284.19 | $284.04 | 2,900 |
| 11:29 AM | $283.99 | Down $ -0.02 | $284.01 | $283.89 | 7,500 |
| 11:28 AM | $284.01 | Down $ -0.02 | $284.10 | $284.00 | 2,200 |
| 11:27 AM | $284.03 | Down $ -0.01 | $284.05 | $284.03 | 400 |
| 11:26 AM | $284.04 | Down $ -0.03 | $284.12 | $284.04 | 5,800 |
| 11:25 AM | $284.07 | Up $0.05 | $284.22 | $284.07 | 1,300 |
| 11:23 AM | $284.02 | Down $ -0.13 | $284.16 | $284.02 | 1,500 |
| 11:23 AM | $284.02 | Up $0.00 | $284.16 | $284.02 | 0 |
| 11:22 AM | $284.15 | Up $0.02 | $284.16 | $284.15 | 400 |
| 11:21 AM | $284.13 | Down $ -0.12 | $284.22 | $284.13 | 2,100 |
| 11:20 AM | $284.25 | Down $ -0.09 | $284.28 | $284.25 | 700 |
| 11:19 AM | $284.34 | Down $ -0.09 | $284.43 | $284.34 | 3,300 |
| 11:18 AM | $284.43 | Down $ -0.07 | $284.53 | $284.43 | 4,400 |
| 11:17 AM | $284.50 | Up $0.29 | $284.50 | $284.28 | 1,400 |
| 11:16 AM | $284.21 | Down $ -0.04 | $284.22 | $284.21 | 1,400 |
| 11:15 AM | $284.25 | Up $0.19 | $284.26 | $284.13 | 3,000 |
| 11:14 AM | $284.06 | Down $ -0.16 | $284.20 | $284.02 | 4,500 |
| 11:13 AM | $284.22 | Down $ -0.17 | $284.41 | $284.22 | 6,800 |
| 11:12 AM | $284.40 | Down $ -0.19 | $284.60 | $284.39 | 7,000 |
| 11:11 AM | $284.59 | Down $ -0.08 | $284.64 | $284.59 | 800 |
| 11:10 AM | $284.67 | Down $ -0.33 | $284.97 | $284.67 | 7,600 |
| 11:09 AM | $285.01 | Up $0.00 | $285.04 | $284.91 | 4,700 |
| 11:08 AM | $285.00 | Up $0.04 | $285.00 | $285.00 | 100 |
| 11:07 AM | $284.96 | Down $ -0.04 | $285.03 | $284.90 | 3,300 |
| 11:06 AM | $285.00 | Up $0.13 | $285.05 | $284.90 | 7,100 |
| 11:05 AM | $284.87 | Down $ -0.03 | $284.88 | $284.87 | 700 |
| 11:04 AM | $284.90 | Down $ -0.02 | $285.02 | $284.87 | 2,500 |
| 11:03 AM | $284.92 | Down $ -0.09 | $284.94 | $284.90 | 6,400 |
| 11:02 AM | $285.01 | Up $0.01 | $285.01 | $284.93 | 2,900 |
| 11:01 AM | $285.00 | Up $0.21 | $285.00 | $284.85 | 3,200 |
| 11:00 AM | $284.79 | Down $ -0.02 | $284.81 | $284.79 | 400 |
| 10:59 AM | $284.81 | Up $0.01 | $284.82 | $284.81 | 1,700 |
| 10:58 AM | $284.80 | Down $ -0.18 | $284.86 | $284.80 | 500 |
| 10:57 AM | $284.98 | Up $0.04 | $284.98 | $284.72 | 3,700 |
| 10:56 AM | $284.94 | Down $ -0.19 | $285.08 | $284.94 | 6,400 |
| 10:55 AM | $285.13 | Up $0.15 | $285.19 | $285.04 | 4,900 |
| 10:54 AM | $284.98 | Up $0.00 | $285.08 | $284.98 | 1,300 |
| 10:53 AM | $284.98 | Down $ -0.04 | $285.00 | $284.97 | 1,100 |
| 10:52 AM | $285.02 | Up $0.31 | $285.02 | $284.84 | 2,800 |
| 10:51 AM | $284.71 | Down $ -0.05 | $284.74 | $284.71 | 900 |
| 10:50 AM | $284.76 | Down $ -0.10 | $284.85 | $284.76 | 2,300 |
| 10:49 AM | $284.86 | Up $0.05 | $284.86 | $284.85 | 500 |
| 10:48 AM | $284.81 | Down $ -0.03 | $284.84 | $284.81 | 500 |
| 10:47 AM | $284.84 | Down $ -0.02 | $284.94 | $284.84 | 5,600 |
| 10:46 AM | $284.86 | Up $0.01 | $284.89 | $284.85 | 2,700 |
| 10:45 AM | $284.85 | Up $0.26 | $285.02 | $284.58 | 11,100 |
| 10:44 AM | $284.59 | Down $ -0.24 | $284.75 | $284.59 | 4,600 |
| 10:43 AM | $284.83 | Down $ -0.29 | $285.05 | $284.83 | 5,900 |
| 10:42 AM | $285.12 | Down $ -0.19 | $285.29 | $285.04 | 3,600 |
| 10:41 AM | $285.31 | Down $ -0.19 | $285.47 | $285.30 | 3,100 |
| 10:40 AM | $285.50 | Down $ -0.01 | $285.51 | $285.46 | 900 |
| 10:39 AM | $285.51 | Down $ -0.04 | $285.55 | $285.51 | 3,500 |
| 10:38 AM | $285.55 | Up $0.00 | $285.56 | $285.55 | 2,300 |
| 10:37 AM | $285.55 | Up $0.00 | $285.59 | $285.55 | 5,000 |
| 10:36 AM | $285.55 | Down $ -0.05 | $285.66 | $285.54 | 7,600 |
| 10:35 AM | $285.60 | Up $0.15 | $285.60 | $285.48 | 3,600 |
| 10:34 AM | $285.45 | Up $0.09 | $285.45 | $285.27 | 2,500 |
| 10:33 AM | $285.36 | Down $ -0.08 | $285.44 | $285.36 | 700 |
| 10:32 AM | $285.44 | Down $ -0.13 | $285.57 | $285.44 | 1,800 |
| 10:31 AM | $285.57 | Down $ -0.04 | $285.60 | $285.46 | 3,600 |
| 10:30 AM | $285.60 | Down $ -0.17 | $285.70 | $285.60 | 3,200 |
| 10:29 AM | $285.77 | Up $0.00 | $285.82 | $285.77 | 5,300 |
| 10:28 AM | $285.77 | Up $0.18 | $285.77 | $285.60 | 2,200 |
| 10:27 AM | $285.59 | Down $ -0.06 | $285.68 | $285.53 | 4,500 |
| 10:26 AM | $285.65 | Up $0.04 | $285.65 | $285.55 | 6,600 |
| 10:25 AM | $285.61 | Up $0.12 | $285.61 | $285.50 | 3,700 |
| 10:24 AM | $285.49 | Up $0.08 | $285.53 | $285.39 | 3,600 |
| 10:23 AM | $285.41 | Down $ -0.02 | $285.41 | $285.32 | 6,200 |
| 10:22 AM | $285.43 | Down $ -0.33 | $285.70 | $285.43 | 1,800 |
| 10:21 AM | $285.76 | Down $ -0.26 | $286.03 | $285.76 | 9,900 |
| 10:20 AM | $286.02 | Up $0.00 | $286.11 | $286.02 | 10,600 |
| 10:19 AM | $286.02 | Up $0.05 | $286.08 | $286.00 | 3,200 |
| 10:18 AM | $285.97 | Up $0.21 | $286.00 | $285.70 | 8,300 |
| 10:17 AM | $285.76 | Up $0.13 | $285.77 | $285.59 | 13,400 |
| 10:16 AM | $285.63 | Down $ -0.06 | $285.73 | $285.57 | 7,400 |
| 10:15 AM | $285.69 | Down $ -0.12 | $285.76 | $285.66 | 8,500 |
| 10:14 AM | $285.81 | Up $0.26 | $285.81 | $285.64 | 2,000 |
| 10:13 AM | $285.55 | Up $0.07 | $285.61 | $285.43 | 6,700 |
| 10:12 AM | $285.48 | Up $0.18 | $285.60 | $285.32 | 9,200 |
| 10:11 AM | $285.30 | Up $0.12 | $285.30 | $285.24 | 1,300 |
| 10:10 AM | $285.18 | Up $0.17 | $285.23 | $285.02 | 2,600 |
| 10:09 AM | $285.01 | Up $0.14 | $285.01 | $284.90 | 3,000 |
| 10:08 AM | $284.87 | Up $0.01 | $284.90 | $284.87 | 2,500 |
| 10:07 AM | $284.86 | Up $0.04 | $284.87 | $284.67 | 3,200 |
| 10:06 AM | $284.82 | Down $ -0.05 | $284.92 | $284.82 | 200 |
| 10:05 AM | $284.87 | Down $ -0.29 | $285.11 | $284.87 | 6,100 |
| 10:04 AM | $285.16 | Up $0.08 | $285.16 | $284.99 | 5,900 |
| 10:03 AM | $285.08 | Up $0.03 | $285.22 | $285.04 | 8,800 |
| 10:02 AM | $285.05 | Down $ -0.03 | $285.20 | $285.05 | 1,400 |
| 10:01 AM | $285.08 | Up $0.02 | $285.10 | $284.97 | 11,800 |
| 10:00 AM | $285.06 | Up $0.14 | $285.08 | $284.92 | 13,700 |
| 09:59 AM | $284.92 | Up $0.18 | $285.00 | $284.77 | 2,500 |
| 09:58 AM | $284.74 | Up $0.07 | $284.74 | $284.67 | 400 |
| 09:57 AM | $284.67 | Up $0.11 | $284.67 | $284.60 | 2,000 |
| 09:56 AM | $284.56 | Up $0.12 | $284.63 | $284.45 | 1,200 |
| 09:55 AM | $284.44 | Down $ -0.02 | $284.50 | $284.43 | 1,500 |
| 09:54 AM | $284.46 | Down $ -0.12 | $284.62 | $284.46 | 5,400 |
| 09:53 AM | $284.58 | Up $0.07 | $284.65 | $284.58 | 1,900 |
| 09:52 AM | $284.51 | Up $0.00 | $284.60 | $284.51 | 1,300 |
| 09:51 AM | $284.51 | Up $0.01 | $284.51 | $284.34 | 2,800 |
| 09:50 AM | $284.50 | Down $ -0.09 | $284.51 | $284.50 | 300 |
| 09:49 AM | $284.59 | Up $0.04 | $284.59 | $284.43 | 3,800 |
| 09:48 AM | $284.55 | Up $0.15 | $284.68 | $284.49 | 8,100 |
| 09:47 AM | $284.40 | Up $0.10 | $284.45 | $284.34 | 4,900 |
| 09:46 AM | $284.30 | Down $ -0.07 | $284.39 | $284.25 | 6,900 |
| 09:45 AM | $284.37 | Down $ -0.28 | $284.74 | $284.37 | 12,200 |
| 09:44 AM | $284.65 | Up $0.18 | $284.74 | $284.54 | 6,000 |
| 09:43 AM | $284.47 | Up $0.15 | $284.57 | $284.21 | 10,300 |
| 09:42 AM | $284.32 | Up $0.00 | $284.53 | $284.22 | 12,400 |
| 09:41 AM | $284.32 | Up $0.05 | $284.44 | $284.27 | 3,800 |
| 09:40 AM | $284.27 | Down $ -0.57 | $284.77 | $284.27 | 4,000 |
| 09:39 AM | $284.84 | Down $ -0.36 | $285.09 | $284.84 | 4,600 |
| 09:38 AM | $285.20 | Up $0.23 | $285.35 | $284.86 | 10,200 |
| 09:37 AM | $284.97 | Up $0.12 | $285.12 | $284.57 | 9,000 |
| 09:36 AM | $284.85 | Up $0.46 | $284.85 | $284.35 | 10,700 |
| 09:35 AM | $284.39 | Down $ -0.22 | $284.63 | $284.24 | 8,200 |
| 09:34 AM | $284.61 | Down $ -0.05 | $284.66 | $284.22 | 3,400 |
| 09:33 AM | $284.66 | Down $ -0.32 | $285.10 | $284.66 | 8,600 |
| 09:32 AM | $284.98 | Up $0.49 | $285.00 | $284.50 | 10,900 |
| 09:31 AM | $284.49 | Up $0.49 | $284.50 | $284.11 | 4,900 |
| 09:30 AM | $284.00 | Up $0.89 | $284.20 | $282.60 | 25,800 |
| Previous close | $283.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 18/08/2026 | $296.26 | $295.61 | $296.26 | $293.20 | 1,740,000 |
| 17/08/2026 | $300.09 | $301.77 | $302.35 | $299.85 | 1,857,500 |
| 14/08/2026 | $300.70 | $298.69 | $300.70 | $298.58 | 1,516,800 |
| 13/08/2026 | $299.45 | $298.45 | $299.54 | $298.25 | 2,844,900 |
| 12/08/2026 | $297.56 | $295.85 | $297.80 | $295.68 | 2,849,800 |
| 11/08/2026 | $293.12 | $294.12 | $294.63 | $292.88 | 2,124,900 |
| 10/08/2026 | $294.09 | $296.78 | $296.79 | $293.88 | 3,604,500 |
| 07/08/2026 | $294.59 | $293.02 | $294.76 | $292.81 | 2,284,400 |
| 06/08/2026 | $296.56 | $295.11 | $296.56 | $294.66 | 1,814,700 |
| 05/08/2026 | $295.95 | $295.75 | $296.74 | $295.21 | 2,770,600 |
| 04/08/2026 | $293.47 | $295.17 | $295.36 | $293.30 | 2,889,600 |
| 31/07/2026 | $293.41 | $295.60 | $295.95 | $293.41 | 1,646,000 |
| 30/07/2026 | $294.37 | $293.93 | $295.06 | $293.51 | 1,037,400 |
| 29/07/2026 | $290.34 | $293.71 | $294.63 | $289.17 | 3,120,000 |
| 28/07/2026 | $299.40 | $298.25 | $300.00 | $297.55 | 3,156,500 |
| 27/07/2026 | $296.11 | $293.36 | $296.11 | $292.80 | 2,545,000 |
| 24/07/2026 | $295.01 | $295.66 | $295.78 | $293.66 | 1,401,200 |
| 23/07/2026 | $293.67 | $292.99 | $293.90 | $291.65 | 2,353,600 |
| 22/07/2026 | $297.95 | $297.62 | $298.43 | $296.90 | 1,331,200 |
Graphs are not available, please refer to the detailed table