Find a quote
ROYAL BANK OF CANADA
291.62 Down -5.26 (-1.80 %)
Delayed : 2026/07/08 17:40:00
- Previous close $296.88
- Opening $295.23
- Today High $296.12
- Today Low $289.98
- Price Bid $291.30
- Price Ask $291.30
- 52 Weeks High $297.49
- 52 Weeks Low $175.50
- Size Bid 3
- Size Ask 1
- Volume 4,534,622
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $291.62 | Up $0.07 | $291.62 | $291.62 | 2,706,400 |
| 03:59 PM | $291.55 | Down $ -0.06 | $291.72 | $291.48 | 31,800 |
| 03:58 PM | $291.61 | Up $0.07 | $291.61 | $291.42 | 22,800 |
| 03:57 PM | $291.54 | Up $0.15 | $291.55 | $291.42 | 12,100 |
| 03:56 PM | $291.39 | Down $ -0.10 | $291.47 | $291.30 | 12,800 |
| 03:55 PM | $291.49 | Up $0.00 | $291.62 | $291.41 | 8,600 |
| 03:54 PM | $291.49 | Up $0.16 | $291.53 | $291.35 | 17,600 |
| 03:53 PM | $291.33 | Down $ -0.08 | $291.41 | $291.27 | 6,500 |
| 03:52 PM | $291.41 | Up $0.11 | $291.43 | $291.34 | 2,000 |
| 03:51 PM | $291.30 | Down $ -0.04 | $291.39 | $291.27 | 8,800 |
| 03:50 PM | $291.34 | Up $0.28 | $291.41 | $291.07 | 11,500 |
| 03:49 PM | $291.06 | Down $ -0.09 | $291.24 | $291.06 | 6,100 |
| 03:48 PM | $291.15 | Up $0.22 | $291.17 | $290.98 | 3,000 |
| 03:47 PM | $290.93 | Down $ -0.17 | $291.08 | $290.92 | 3,500 |
| 03:46 PM | $291.10 | Up $0.14 | $291.10 | $291.00 | 2,300 |
| 03:45 PM | $290.96 | Down $ -0.24 | $291.16 | $290.89 | 6,300 |
| 03:44 PM | $291.20 | Down $ -0.02 | $291.31 | $291.16 | 5,000 |
| 03:43 PM | $291.22 | Up $0.14 | $291.22 | $291.05 | 5,800 |
| 03:42 PM | $291.08 | Up $0.09 | $291.11 | $290.95 | 1,600 |
| 03:41 PM | $290.99 | Down $ -0.02 | $291.01 | $290.91 | 3,700 |
| 03:40 PM | $291.01 | Down $ -0.22 | $291.26 | $291.00 | 6,800 |
| 03:39 PM | $291.23 | Up $0.07 | $291.26 | $291.11 | 3,400 |
| 03:38 PM | $291.16 | Up $0.03 | $291.16 | $291.06 | 3,300 |
| 03:37 PM | $291.13 | Up $0.01 | $291.16 | $291.10 | 800 |
| 03:36 PM | $291.12 | Up $0.03 | $291.18 | $291.07 | 2,900 |
| 03:35 PM | $291.09 | Down $ -0.35 | $291.44 | $291.09 | 4,500 |
| 03:34 PM | $291.44 | Down $ -0.05 | $291.48 | $291.39 | 3,800 |
| 03:33 PM | $291.49 | Down $ -0.14 | $291.63 | $291.49 | 1,400 |
| 03:32 PM | $291.63 | Up $0.00 | $291.68 | $291.60 | 2,400 |
| 03:31 PM | $291.63 | Up $0.17 | $291.64 | $291.48 | 4,000 |
| 03:30 PM | $291.46 | Up $0.11 | $291.48 | $291.36 | 2,400 |
| 03:29 PM | $291.35 | Up $0.23 | $291.37 | $291.11 | 4,400 |
| 03:28 PM | $291.12 | Down $ -0.12 | $291.27 | $291.09 | 4,700 |
| 03:27 PM | $291.24 | Down $ -0.19 | $291.38 | $291.24 | 1,600 |
| 03:26 PM | $291.42 | Down $ -0.05 | $291.42 | $291.31 | 2,200 |
| 03:25 PM | $291.47 | Down $ -0.21 | $291.71 | $291.46 | 4,600 |
| 03:24 PM | $291.68 | Down $ -0.05 | $291.75 | $291.60 | 6,600 |
| 03:23 PM | $291.73 | Up $0.14 | $291.73 | $291.60 | 2,200 |
| 03:22 PM | $291.59 | Up $0.04 | $291.59 | $291.51 | 900 |
| 03:21 PM | $291.55 | Up $0.04 | $291.60 | $291.48 | 5,300 |
| 03:20 PM | $291.51 | Down $ -0.20 | $291.70 | $291.51 | 1,100 |
| 03:19 PM | $291.71 | Down $ -0.11 | $291.85 | $291.70 | 3,600 |
| 03:18 PM | $291.82 | Down $ -0.03 | $291.83 | $291.81 | 900 |
| 03:17 PM | $291.85 | Up $0.04 | $291.88 | $291.79 | 5,100 |
| 03:16 PM | $291.81 | Up $0.01 | $291.88 | $291.81 | 1,700 |
| 03:15 PM | $291.80 | Down $ -0.08 | $291.80 | $291.80 | 500 |
| 03:14 PM | $291.88 | Down $ -0.10 | $292.02 | $291.88 | 8,300 |
| 03:13 PM | $291.98 | Down $ -0.01 | $292.05 | $291.97 | 2,400 |
| 03:12 PM | $291.99 | Down $ -0.12 | $292.13 | $291.98 | 5,200 |
| 03:11 PM | $292.11 | Up $0.02 | $292.11 | $292.05 | 2,600 |
| 03:10 PM | $292.09 | Up $0.00 | $292.09 | $292.03 | 1,500 |
| 03:09 PM | $292.09 | Up $0.04 | $292.09 | $292.04 | 2,100 |
| 03:08 PM | $292.05 | Down $ -0.03 | $292.05 | $292.05 | 100 |
| 03:07 PM | $292.08 | Up $0.06 | $292.14 | $292.04 | 5,300 |
| 03:06 PM | $292.02 | Up $0.00 | $292.04 | $291.99 | 1,100 |
| 03:05 PM | $292.02 | Up $0.02 | $292.10 | $291.99 | 3,000 |
| 03:04 PM | $292.00 | Up $0.10 | $292.03 | $291.97 | 2,000 |
| 03:03 PM | $291.90 | Down $ -0.07 | $291.98 | $291.90 | 3,700 |
| 03:02 PM | $291.97 | Down $ -0.01 | $292.03 | $291.95 | 1,800 |
| 03:01 PM | $291.98 | Up $0.07 | $292.02 | $291.94 | 4,100 |
| 03:00 PM | $291.91 | Down $ -0.02 | $292.00 | $291.91 | 5,400 |
| 02:59 PM | $291.93 | Up $0.18 | $291.93 | $291.77 | 1,700 |
| 02:58 PM | $291.75 | Up $0.00 | $291.76 | $291.70 | 3,700 |
| 02:57 PM | $291.75 | Up $0.09 | $291.80 | $291.64 | 6,000 |
| 02:56 PM | $291.66 | Down $ -0.09 | $291.79 | $291.58 | 4,600 |
| 02:55 PM | $291.75 | Up $0.00 | $291.75 | $291.75 | 300 |
| 02:54 PM | $291.75 | Down $ -0.01 | $291.83 | $291.75 | 9,400 |
| 02:53 PM | $291.76 | Down $ -0.13 | $291.90 | $291.76 | 4,300 |
| 02:52 PM | $291.90 | Up $0.02 | $291.95 | $291.87 | 1,500 |
| 02:51 PM | $291.87 | Down $ -0.18 | $292.00 | $291.87 | 4,300 |
| 02:50 PM | $292.05 | Up $0.07 | $292.05 | $291.92 | 2,600 |
| 02:49 PM | $291.98 | Up $0.12 | $291.98 | $291.85 | 3,700 |
| 02:48 PM | $291.86 | Down $ -0.01 | $291.96 | $291.86 | 3,400 |
| 02:47 PM | $291.87 | Down $ -0.05 | $291.98 | $291.87 | 2,500 |
| 02:46 PM | $291.92 | Up $0.06 | $291.92 | $291.82 | 2,500 |
| 02:45 PM | $291.86 | Down $ -0.14 | $291.96 | $291.86 | 3,600 |
| 02:44 PM | $292.00 | Up $0.13 | $292.00 | $291.93 | 3,800 |
| 02:43 PM | $291.87 | Down $ -0.05 | $291.97 | $291.86 | 6,700 |
| 02:42 PM | $291.92 | Up $0.02 | $291.95 | $291.90 | 1,100 |
| 02:41 PM | $291.90 | Down $ -0.09 | $291.95 | $291.86 | 2,800 |
| 02:40 PM | $291.99 | Down $ -0.01 | $292.03 | $291.92 | 2,800 |
| 02:39 PM | $292.00 | Down $ -0.06 | $292.04 | $291.98 | 1,500 |
| 02:38 PM | $292.06 | Up $0.02 | $292.15 | $292.03 | 1,300 |
| 02:37 PM | $292.04 | Down $ -0.12 | $292.18 | $292.04 | 2,400 |
| 02:36 PM | $292.16 | Up $0.20 | $292.18 | $291.99 | 5,100 |
| 02:35 PM | $291.96 | Down $ -0.10 | $292.06 | $291.96 | 1,700 |
| 02:34 PM | $292.06 | Down $ -0.13 | $292.16 | $292.06 | 4,200 |
| 02:33 PM | $292.19 | Down $ -0.06 | $292.25 | $292.19 | 1,900 |
| 02:32 PM | $292.25 | Up $0.09 | $292.38 | $292.17 | 4,300 |
| 02:31 PM | $292.16 | Down $ -0.12 | $292.26 | $292.15 | 1,900 |
| 02:30 PM | $292.28 | Down $ -0.23 | $292.51 | $292.28 | 8,100 |
| 02:29 PM | $292.51 | Up $0.11 | $292.52 | $292.38 | 3,900 |
| 02:28 PM | $292.40 | Up $0.09 | $292.40 | $292.34 | 600 |
| 02:27 PM | $292.31 | Up $0.04 | $292.34 | $292.30 | 3,500 |
| 02:26 PM | $292.27 | Up $0.05 | $292.27 | $292.21 | 2,400 |
| 02:25 PM | $292.22 | Down $ -0.02 | $292.25 | $292.18 | 3,200 |
| 02:24 PM | $292.24 | Down $ -0.05 | $292.27 | $292.24 | 1,100 |
| 02:23 PM | $292.29 | Up $0.02 | $292.33 | $292.27 | 1,100 |
| 02:22 PM | $292.27 | Up $0.20 | $292.35 | $292.09 | 7,000 |
| 02:21 PM | $292.07 | Up $0.01 | $292.08 | $292.07 | 300 |
| 02:20 PM | $292.06 | Down $ -0.06 | $292.14 | $292.01 | 2,300 |
| 02:19 PM | $292.12 | Up $0.11 | $292.12 | $292.05 | 1,200 |
| 02:18 PM | $292.01 | Up $0.05 | $292.01 | $291.88 | 2,900 |
| 02:17 PM | $291.96 | Up $0.02 | $291.96 | $291.84 | 2,900 |
| 02:16 PM | $291.94 | Down $ -0.29 | $292.20 | $291.94 | 3,500 |
| 02:15 PM | $292.23 | Down $ -0.14 | $292.35 | $292.20 | 2,300 |
| 02:14 PM | $292.37 | Down $ -0.10 | $292.51 | $292.37 | 3,400 |
| 02:13 PM | $292.47 | Up $0.12 | $292.48 | $292.40 | 3,300 |
| 02:12 PM | $292.35 | Down $ -0.04 | $292.44 | $292.35 | 1,900 |
| 02:11 PM | $292.39 | Up $0.17 | $292.39 | $292.27 | 600 |
| 02:10 PM | $292.22 | Up $0.04 | $292.23 | $292.09 | 2,600 |
| 02:09 PM | $292.18 | Up $0.04 | $292.19 | $292.14 | 700 |
| 02:08 PM | $292.14 | Down $ -0.05 | $292.22 | $292.13 | 1,300 |
| 02:07 PM | $292.19 | Up $0.14 | $292.19 | $292.06 | 2,700 |
| 02:06 PM | $292.05 | Down $ -0.11 | $292.16 | $292.05 | 3,500 |
| 02:05 PM | $292.16 | Down $ -0.16 | $292.36 | $292.13 | 6,200 |
| 02:04 PM | $292.32 | Up $0.04 | $292.36 | $292.31 | 400 |
| 02:03 PM | $292.28 | Up $0.17 | $292.28 | $292.15 | 1,300 |
| 02:02 PM | $292.11 | Up $0.01 | $292.20 | $292.11 | 1,000 |
| 02:01 PM | $292.10 | Up $0.06 | $292.11 | $292.10 | 200 |
| 02:00 PM | $292.04 | Up $0.10 | $292.04 | $291.89 | 2,800 |
| 01:59 PM | $291.94 | Down $ -0.04 | $292.04 | $291.94 | 1,800 |
| 01:58 PM | $291.98 | Up $0.10 | $292.00 | $291.88 | 6,800 |
| 01:57 PM | $291.89 | Down $ -0.12 | $292.07 | $291.88 | 2,700 |
| 01:56 PM | $292.00 | Down $ -0.22 | $292.20 | $292.00 | 3,700 |
| 01:55 PM | $292.22 | Down $ -0.21 | $292.40 | $292.22 | 3,000 |
| 01:54 PM | $292.43 | Down $ -0.04 | $292.47 | $292.43 | 1,700 |
| 01:53 PM | $292.47 | Down $ -0.05 | $292.50 | $292.43 | 2,900 |
| 01:52 PM | $292.52 | Up $0.04 | $292.52 | $292.51 | 300 |
| 01:51 PM | $292.48 | Up $0.14 | $292.48 | $292.31 | 2,800 |
| 01:50 PM | $292.34 | Up $0.05 | $292.34 | $292.28 | 300 |
| 01:49 PM | $292.29 | Down $ -0.07 | $292.32 | $292.29 | 1,200 |
| 01:48 PM | $292.36 | Down $ -0.10 | $292.42 | $292.36 | 1,200 |
| 01:47 PM | $292.46 | Down $ -0.21 | $292.64 | $292.46 | 2,100 |
| 01:46 PM | $292.67 | Up $0.14 | $292.67 | $292.53 | 900 |
| 01:45 PM | $292.53 | Down $ -0.08 | $292.56 | $292.40 | 3,300 |
| 01:44 PM | $292.61 | Up $0.18 | $292.61 | $292.46 | 1,000 |
| 01:43 PM | $292.43 | Down $ -0.09 | $292.50 | $292.36 | 6,400 |
| 01:42 PM | $292.52 | Up $0.03 | $292.52 | $292.52 | 400 |
| 01:41 PM | $292.49 | Down $ -0.02 | $292.51 | $292.47 | 2,100 |
| 01:40 PM | $292.51 | Down $ -0.14 | $292.61 | $292.47 | 1,600 |
| 01:39 PM | $292.65 | Down $ -0.04 | $292.69 | $292.64 | 1,400 |
| 01:38 PM | $292.69 | Down $ -0.13 | $292.81 | $292.68 | 4,300 |
| 01:37 PM | $292.82 | Down $ -0.05 | $292.87 | $292.82 | 800 |
| 01:36 PM | $292.87 | Up $0.03 | $292.91 | $292.87 | 800 |
| 01:35 PM | $292.84 | Down $ -0.05 | $292.88 | $292.84 | 1,000 |
| 01:34 PM | $292.89 | Down $ -0.03 | $292.93 | $292.89 | 1,600 |
| 01:33 PM | $292.92 | Down $ -0.08 | $293.02 | $292.92 | 5,500 |
| 01:32 PM | $293.00 | Up $0.11 | $293.00 | $292.93 | 1,200 |
| 01:31 PM | $292.89 | Up $0.02 | $292.96 | $292.88 | 1,400 |
| 01:30 PM | $292.87 | Down $ -0.08 | $292.97 | $292.83 | 4,000 |
| 01:29 PM | $292.95 | Up $0.01 | $293.00 | $292.93 | 4,900 |
| 01:28 PM | $292.94 | Up $0.06 | $292.94 | $292.91 | 500 |
| 01:27 PM | $292.88 | Down $ -0.04 | $292.93 | $292.87 | 900 |
| 01:26 PM | $292.92 | Up $0.10 | $292.94 | $292.87 | 1,000 |
| 01:25 PM | $292.82 | Down $ -0.08 | $292.93 | $292.82 | 2,600 |
| 01:24 PM | $292.90 | Down $ -0.01 | $292.91 | $292.87 | 900 |
| 01:23 PM | $292.91 | Down $ -0.03 | $292.91 | $292.80 | 2,500 |
| 01:22 PM | $292.94 | Up $0.04 | $293.02 | $292.92 | 3,200 |
| 01:21 PM | $292.90 | Down $ -0.09 | $292.99 | $292.86 | 6,200 |
| 01:20 PM | $292.99 | Up $0.11 | $292.99 | $292.94 | 400 |
| 01:19 PM | $292.88 | Up $0.13 | $292.89 | $292.76 | 1,800 |
| 01:18 PM | $292.75 | Up $0.00 | $292.78 | $292.74 | 1,300 |
| 01:17 PM | $292.75 | Up $0.01 | $292.79 | $292.70 | 4,800 |
| 01:16 PM | $292.74 | Up $0.04 | $292.74 | $292.72 | 400 |
| 01:15 PM | $292.70 | Up $0.09 | $292.70 | $292.62 | 2,400 |
| 01:14 PM | $292.61 | Up $0.00 | $292.67 | $292.61 | 1,400 |
| 01:13 PM | $292.61 | Down $ -0.07 | $292.78 | $292.61 | 4,500 |
| 01:12 PM | $292.68 | Up $0.04 | $292.68 | $292.63 | 1,800 |
| 01:11 PM | $292.64 | Up $0.10 | $292.64 | $292.52 | 1,000 |
| 01:10 PM | $292.54 | Down $ -0.14 | $292.64 | $292.54 | 11,100 |
| 01:09 PM | $292.68 | Down $ -0.09 | $292.74 | $292.68 | 1,000 |
| 01:08 PM | $292.77 | Down $ -0.09 | $292.84 | $292.71 | 2,700 |
| 01:07 PM | $292.86 | Up $0.02 | $292.94 | $292.86 | 3,600 |
| 01:06 PM | $292.84 | Up $0.03 | $292.91 | $292.76 | 2,400 |
| 01:05 PM | $292.81 | Up $0.09 | $292.83 | $292.70 | 2,800 |
| 01:04 PM | $292.72 | Up $0.00 | $292.78 | $292.72 | 1,700 |
| 01:03 PM | $292.72 | Up $0.06 | $292.72 | $292.60 | 1,600 |
| 01:02 PM | $292.66 | Down $ -0.08 | $292.76 | $292.61 | 5,700 |
| 01:01 PM | $292.74 | Up $0.13 | $292.74 | $292.68 | 2,500 |
| 01:00 PM | $292.61 | Up $0.25 | $292.62 | $292.34 | 5,000 |
| 12:59 PM | $292.36 | Up $0.03 | $292.36 | $292.35 | 1,200 |
| 12:58 PM | $292.33 | Up $0.03 | $292.36 | $292.32 | 1,400 |
| 12:57 PM | $292.30 | Down $ -0.04 | $292.33 | $292.18 | 9,700 |
| 12:56 PM | $292.34 | Up $0.13 | $292.35 | $292.26 | 1,200 |
| 12:55 PM | $292.21 | Up $0.09 | $292.21 | $292.14 | 4,500 |
| 12:54 PM | $292.12 | Up $0.14 | $292.12 | $291.97 | 1,100 |
| 12:53 PM | $291.98 | Up $0.08 | $291.98 | $291.83 | 3,800 |
| 12:52 PM | $291.90 | Up $0.01 | $291.98 | $291.90 | 1,700 |
| 12:51 PM | $291.89 | Down $ -0.26 | $292.11 | $291.80 | 4,800 |
| 12:50 PM | $292.15 | Up $0.04 | $292.15 | $292.15 | 200 |
| 12:49 PM | $292.11 | Up $0.04 | $292.15 | $292.06 | 2,200 |
| 12:48 PM | $292.07 | Down $ -0.03 | $292.15 | $291.98 | 2,500 |
| 12:46 PM | $292.10 | Up $0.08 | $292.10 | $291.99 | 1,000 |
| 12:46 PM | $292.10 | Up $0.00 | $292.10 | $291.99 | 0 |
| 12:45 PM | $292.02 | Down $ -0.15 | $292.15 | $292.02 | 2,200 |
| 12:44 PM | $292.17 | Up $0.03 | $292.22 | $292.03 | 3,300 |
| 12:43 PM | $292.14 | Up $0.06 | $292.24 | $292.14 | 1,500 |
| 12:42 PM | $292.08 | Up $0.03 | $292.13 | $292.04 | 3,200 |
| 12:41 PM | $292.05 | Down $ -0.07 | $292.15 | $292.04 | 4,000 |
| 12:40 PM | $292.12 | Up $0.45 | $292.12 | $291.57 | 5,900 |
| 12:39 PM | $291.67 | Up $0.04 | $291.73 | $291.50 | 7,700 |
| 12:38 PM | $291.63 | Down $ -0.02 | $291.70 | $291.63 | 600 |
| 12:37 PM | $291.65 | Up $0.11 | $291.65 | $291.53 | 3,400 |
| 12:36 PM | $291.54 | Down $ -0.02 | $291.61 | $291.54 | 1,300 |
| 12:35 PM | $291.56 | Up $0.05 | $291.65 | $291.50 | 4,100 |
| 12:34 PM | $291.51 | Down $ -0.03 | $291.60 | $291.50 | 3,300 |
| 12:33 PM | $291.54 | Down $ -0.04 | $291.56 | $291.54 | 800 |
| 12:32 PM | $291.58 | Down $ -0.14 | $291.69 | $291.53 | 6,800 |
| 12:31 PM | $291.72 | Down $ -0.14 | $291.98 | $291.72 | 6,300 |
| 12:30 PM | $291.86 | Up $0.17 | $291.86 | $291.63 | 5,500 |
| 12:29 PM | $291.69 | Down $ -0.13 | $291.82 | $291.65 | 12,600 |
| 12:28 PM | $291.82 | Down $ -0.09 | $291.89 | $291.80 | 3,300 |
| 12:27 PM | $291.91 | Up $0.07 | $292.09 | $291.88 | 3,300 |
| 12:26 PM | $291.84 | Up $0.22 | $291.84 | $291.61 | 1,700 |
| 12:25 PM | $291.62 | Up $0.09 | $291.65 | $291.52 | 800 |
| 12:24 PM | $291.53 | Down $ -0.10 | $291.67 | $291.53 | 1,900 |
| 12:23 PM | $291.63 | Down $ -0.25 | $291.88 | $291.63 | 6,500 |
| 12:22 PM | $291.88 | Up $0.12 | $291.95 | $291.79 | 12,400 |
| 12:21 PM | $291.76 | Up $0.13 | $291.79 | $291.67 | 8,500 |
| 12:20 PM | $291.63 | Down $ -0.19 | $291.90 | $291.60 | 9,800 |
| 12:19 PM | $291.82 | Down $ -0.02 | $291.87 | $291.77 | 1,800 |
| 12:18 PM | $291.84 | Up $0.03 | $291.88 | $291.77 | 5,500 |
| 12:17 PM | $291.81 | Down $ -0.12 | $291.95 | $291.77 | 6,600 |
| 12:16 PM | $291.93 | Up $0.01 | $291.95 | $291.83 | 2,300 |
| 12:15 PM | $291.92 | Down $ -0.24 | $292.12 | $291.92 | 6,600 |
| 12:14 PM | $292.16 | Down $ -0.01 | $292.21 | $292.05 | 6,200 |
| 12:13 PM | $292.17 | Up $0.27 | $292.17 | $291.89 | 1,800 |
| 12:12 PM | $291.90 | Up $0.07 | $291.90 | $291.68 | 6,900 |
| 12:11 PM | $291.83 | Up $0.02 | $291.98 | $291.82 | 2,800 |
| 12:10 PM | $291.81 | Up $0.08 | $291.86 | $291.71 | 6,800 |
| 12:09 PM | $291.73 | Up $0.17 | $291.73 | $291.56 | 6,600 |
| 12:08 PM | $291.56 | Up $0.32 | $291.56 | $291.30 | 4,300 |
| 12:07 PM | $291.24 | Down $ -0.08 | $291.35 | $291.24 | 2,400 |
| 12:06 PM | $291.32 | Up $0.12 | $291.36 | $291.20 | 1,600 |
| 12:05 PM | $291.20 | Up $0.12 | $291.21 | $291.11 | 2,300 |
| 12:04 PM | $291.08 | Up $0.08 | $291.08 | $290.94 | 2,000 |
| 12:03 PM | $291.00 | Up $0.05 | $291.03 | $290.92 | 3,000 |
| 12:02 PM | $290.95 | Down $ -0.08 | $291.10 | $290.95 | 4,200 |
| 12:01 PM | $291.03 | Up $0.02 | $291.17 | $291.00 | 4,400 |
| 12:00 PM | $291.01 | Up $0.17 | $291.01 | $290.84 | 1,900 |
| 11:59 AM | $290.84 | Up $0.14 | $290.88 | $290.77 | 1,100 |
| 11:58 AM | $290.70 | Down $ -0.02 | $290.74 | $290.66 | 2,800 |
| 11:57 AM | $290.72 | Up $0.07 | $290.72 | $290.65 | 1,000 |
| 11:56 AM | $290.65 | Up $0.02 | $290.71 | $290.55 | 4,900 |
| 11:55 AM | $290.63 | Down $ -0.04 | $290.77 | $290.63 | 4,500 |
| 11:54 AM | $290.67 | Down $ -0.13 | $290.83 | $290.64 | 4,200 |
| 11:53 AM | $290.80 | Up $0.22 | $290.80 | $290.58 | 2,200 |
| 11:52 AM | $290.58 | Up $0.08 | $290.72 | $290.51 | 3,300 |
| 11:51 AM | $290.50 | Down $ -0.07 | $290.61 | $290.49 | 4,900 |
| 11:50 AM | $290.57 | Up $0.07 | $290.57 | $290.46 | 1,700 |
| 11:49 AM | $290.50 | Down $ -0.10 | $290.60 | $290.49 | 4,200 |
| 11:48 AM | $290.60 | Down $ -0.22 | $290.82 | $290.60 | 4,100 |
| 11:47 AM | $290.82 | Up $0.05 | $290.86 | $290.70 | 4,200 |
| 11:46 AM | $290.77 | Up $0.00 | $290.87 | $290.62 | 6,900 |
| 11:45 AM | $290.77 | Down $ -0.22 | $290.96 | $290.72 | 4,700 |
| 11:44 AM | $290.99 | Down $ -0.03 | $291.07 | $290.96 | 1,900 |
| 11:43 AM | $291.02 | Down $ -0.05 | $291.27 | $291.02 | 3,400 |
| 11:42 AM | $291.07 | Up $0.23 | $291.09 | $290.89 | 2,300 |
| 11:41 AM | $290.84 | Down $ -0.07 | $290.96 | $290.84 | 2,000 |
| 11:40 AM | $290.91 | Up $0.18 | $290.93 | $290.74 | 4,900 |
| 11:39 AM | $290.73 | Down $ -0.20 | $290.92 | $290.73 | 2,500 |
| 11:38 AM | $290.93 | Up $0.12 | $290.96 | $290.75 | 3,300 |
| 11:37 AM | $290.81 | Down $ -0.08 | $290.99 | $290.79 | 5,300 |
| 11:36 AM | $290.89 | Up $0.16 | $290.95 | $290.71 | 8,800 |
| 11:35 AM | $290.73 | Up $0.03 | $290.73 | $290.48 | 8,000 |
| 11:34 AM | $290.70 | Up $0.00 | $290.78 | $290.56 | 4,700 |
| 11:33 AM | $290.70 | Up $0.16 | $290.88 | $290.58 | 5,200 |
| 11:32 AM | $290.54 | Up $0.05 | $290.71 | $290.47 | 4,700 |
| 11:31 AM | $290.49 | Up $0.29 | $290.49 | $290.17 | 7,000 |
| 11:30 AM | $290.20 | Down $ -0.25 | $290.41 | $290.07 | 12,200 |
| 11:29 AM | $290.45 | Up $0.08 | $290.48 | $290.36 | 11,600 |
| 11:28 AM | $290.37 | Up $0.34 | $290.37 | $290.00 | 3,900 |
| 11:27 AM | $290.03 | Down $ -0.15 | $290.12 | $290.00 | 8,200 |
| 11:26 AM | $290.18 | Down $ -0.09 | $290.34 | $290.16 | 2,800 |
| 11:25 AM | $290.27 | Down $ -0.09 | $290.41 | $290.24 | 3,200 |
| 11:24 AM | $290.36 | Down $ -0.09 | $290.45 | $290.33 | 6,300 |
| 11:23 AM | $290.45 | Down $ -0.08 | $290.64 | $290.44 | 4,900 |
| 11:22 AM | $290.53 | Down $ -0.04 | $290.61 | $290.44 | 6,200 |
| 11:21 AM | $290.57 | Down $ -0.20 | $290.74 | $290.54 | 4,000 |
| 11:20 AM | $290.77 | Up $0.14 | $290.77 | $290.58 | 8,100 |
| 11:19 AM | $290.63 | Up $0.27 | $290.65 | $290.36 | 5,800 |
| 11:18 AM | $290.36 | Up $0.06 | $290.41 | $290.22 | 4,800 |
| 11:17 AM | $290.30 | Up $0.17 | $290.32 | $290.19 | 2,700 |
| 11:16 AM | $290.13 | Down $ -0.30 | $290.38 | $290.13 | 4,100 |
| 11:15 AM | $290.43 | Up $0.04 | $290.50 | $290.33 | 9,900 |
| 11:14 AM | $290.39 | Up $0.17 | $290.41 | $290.21 | 3,700 |
| 11:13 AM | $290.22 | Down $ -0.04 | $290.24 | $290.15 | 1,800 |
| 11:12 AM | $290.26 | Up $0.12 | $290.33 | $290.11 | 5,700 |
| 11:11 AM | $290.14 | Up $0.07 | $290.23 | $290.09 | 2,200 |
| 11:10 AM | $290.07 | Down $ -0.06 | $290.21 | $290.00 | 3,900 |
| 11:09 AM | $290.13 | Up $0.05 | $290.23 | $290.03 | 4,900 |
| 11:08 AM | $290.09 | Down $ -0.02 | $290.13 | $289.98 | 13,500 |
| 11:07 AM | $290.10 | Up $0.05 | $290.11 | $290.01 | 1,300 |
| 11:06 AM | $290.05 | Down $ -0.42 | $290.45 | $290.05 | 4,800 |
| 11:05 AM | $290.47 | Down $ -0.03 | $290.49 | $290.25 | 3,100 |
| 11:04 AM | $290.50 | Down $ -0.02 | $290.59 | $290.45 | 5,700 |
| 11:03 AM | $290.52 | Down $ -0.07 | $290.63 | $290.45 | 4,700 |
| 11:02 AM | $290.59 | Down $ -0.13 | $290.72 | $290.51 | 6,700 |
| 11:01 AM | $290.72 | Down $ -0.26 | $290.97 | $290.70 | 5,200 |
| 11:00 AM | $290.98 | Down $ -0.13 | $291.14 | $290.78 | 14,800 |
| 10:59 AM | $291.11 | Up $0.04 | $291.14 | $291.01 | 4,000 |
| 10:58 AM | $291.07 | Down $ -0.11 | $291.18 | $290.99 | 3,600 |
| 10:57 AM | $291.17 | Up $0.01 | $291.19 | $290.93 | 8,500 |
| 10:56 AM | $291.16 | Down $0.00 | $291.27 | $291.05 | 7,500 |
| 10:55 AM | $291.17 | Up $0.00 | $291.20 | $290.98 | 7,100 |
| 10:54 AM | $291.16 | Down $ -0.05 | $291.28 | $291.13 | 4,100 |
| 10:53 AM | $291.21 | Down $ -0.20 | $291.39 | $291.14 | 10,100 |
| 10:52 AM | $291.41 | Up $0.21 | $291.48 | $291.24 | 4,500 |
| 10:51 AM | $291.20 | Up $0.20 | $291.21 | $290.99 | 2,300 |
| 10:50 AM | $291.00 | Up $0.18 | $291.00 | $290.78 | 4,400 |
| 10:49 AM | $290.82 | Down $ -0.24 | $291.07 | $290.82 | 7,600 |
| 10:48 AM | $291.06 | Down $ -0.30 | $291.42 | $291.06 | 2,800 |
| 10:47 AM | $291.36 | Up $0.05 | $291.39 | $291.06 | 4,800 |
| 10:46 AM | $291.31 | Up $0.08 | $291.39 | $291.21 | 4,300 |
| 10:45 AM | $291.23 | Down $ -0.05 | $291.28 | $291.17 | 5,900 |
| 10:44 AM | $291.28 | Up $0.37 | $291.28 | $290.93 | 3,900 |
| 10:43 AM | $290.91 | Down $ -0.36 | $291.22 | $290.91 | 8,200 |
| 10:42 AM | $291.27 | Down $ -0.24 | $291.46 | $291.14 | 8,500 |
| 10:41 AM | $291.51 | Up $0.21 | $291.51 | $291.35 | 2,100 |
| 10:40 AM | $291.30 | Down $ -0.07 | $291.52 | $291.27 | 18,800 |
| 10:39 AM | $291.37 | Down $ -0.50 | $291.77 | $291.37 | 4,000 |
| 10:38 AM | $291.87 | Up $0.00 | $291.97 | $291.70 | 3,100 |
| 10:37 AM | $291.87 | Down $ -0.15 | $292.06 | $291.77 | 3,000 |
| 10:36 AM | $292.02 | Down $ -0.31 | $292.29 | $291.98 | 9,800 |
| 10:35 AM | $292.33 | Down $ -0.02 | $292.45 | $292.26 | 8,300 |
| 10:34 AM | $292.35 | Down $ -0.07 | $292.50 | $292.26 | 5,500 |
| 10:33 AM | $292.42 | Down $ -0.05 | $292.42 | $292.16 | 4,700 |
| 10:32 AM | $292.47 | Up $0.01 | $292.54 | $292.30 | 5,800 |
| 10:31 AM | $292.46 | Down $ -0.12 | $292.60 | $292.39 | 5,700 |
| 10:30 AM | $292.58 | Down $ -0.24 | $292.93 | $292.55 | 10,700 |
| 10:29 AM | $292.82 | Up $0.08 | $292.82 | $292.61 | 2,500 |
| 10:28 AM | $292.74 | Up $0.10 | $292.74 | $292.44 | 13,400 |
| 10:27 AM | $292.64 | Down $ -0.18 | $292.75 | $292.40 | 12,900 |
| 10:26 AM | $292.82 | Down $ -0.23 | $293.07 | $292.79 | 5,900 |
| 10:25 AM | $293.05 | Up $0.28 | $293.05 | $292.78 | 3,100 |
| 10:24 AM | $292.77 | Down $ -0.17 | $292.90 | $292.68 | 6,200 |
| 10:23 AM | $292.94 | Down $ -0.23 | $293.27 | $292.93 | 3,700 |
| 10:22 AM | $293.17 | Down $ -0.11 | $293.31 | $293.06 | 6,200 |
| 10:21 AM | $293.28 | Up $0.24 | $293.48 | $293.07 | 6,900 |
| 10:20 AM | $293.04 | Up $0.28 | $293.09 | $292.68 | 7,100 |
| 10:19 AM | $292.76 | Down $ -0.16 | $292.96 | $292.69 | 6,900 |
| 10:18 AM | $292.92 | Down $ -0.33 | $293.32 | $292.92 | 8,700 |
| 10:17 AM | $293.25 | Up $0.03 | $293.32 | $293.08 | 6,000 |
| 10:16 AM | $293.22 | Up $0.13 | $293.33 | $293.05 | 4,900 |
| 10:15 AM | $293.09 | Down $ -0.31 | $293.39 | $293.01 | 3,300 |
| 10:14 AM | $293.40 | Down $ -0.44 | $293.77 | $293.31 | 9,100 |
| 10:13 AM | $293.84 | Down $ -0.11 | $294.07 | $293.84 | 3,900 |
| 10:12 AM | $293.95 | Down $ -0.26 | $294.16 | $293.80 | 11,400 |
| 10:11 AM | $294.21 | Down $ -0.29 | $294.49 | $294.20 | 7,700 |
| 10:10 AM | $294.50 | Up $0.15 | $294.52 | $294.25 | 7,600 |
| 10:09 AM | $294.35 | Down $ -0.11 | $294.47 | $294.26 | 6,400 |
| 10:08 AM | $294.46 | Up $0.01 | $294.77 | $294.46 | 3,400 |
| 10:07 AM | $294.45 | Down $ -0.14 | $294.64 | $294.36 | 8,000 |
| 10:06 AM | $294.59 | Down $ -0.05 | $294.72 | $294.50 | 8,400 |
| 10:05 AM | $294.64 | Down $ -0.14 | $294.92 | $294.59 | 4,700 |
| 10:04 AM | $294.78 | Down $ -0.03 | $294.78 | $294.56 | 6,700 |
| 10:03 AM | $294.81 | Up $0.16 | $294.88 | $294.68 | 2,900 |
| 10:02 AM | $294.65 | Down $ -0.03 | $294.75 | $294.61 | 6,000 |
| 10:01 AM | $294.68 | Down $ -0.14 | $294.78 | $294.49 | 12,100 |
| 10:00 AM | $294.83 | Down $ -0.01 | $295.06 | $294.78 | 13,900 |
| 09:59 AM | $294.84 | Down $ -0.18 | $295.04 | $294.71 | 8,900 |
| 09:58 AM | $295.02 | Down $ -0.14 | $295.24 | $295.02 | 6,800 |
| 09:57 AM | $295.16 | Up $0.26 | $295.16 | $294.94 | 3,800 |
| 09:56 AM | $294.90 | Up $0.20 | $294.94 | $294.74 | 6,100 |
| 09:55 AM | $294.70 | Down $ -0.19 | $294.87 | $294.60 | 7,900 |
| 09:54 AM | $294.89 | Down $ -0.26 | $295.21 | $294.84 | 8,200 |
| 09:53 AM | $295.15 | Down $ -0.02 | $295.35 | $295.10 | 7,300 |
| 09:52 AM | $295.17 | Up $0.22 | $295.17 | $294.94 | 5,400 |
| 09:51 AM | $294.96 | Down $ -0.37 | $295.49 | $294.96 | 10,000 |
| 09:50 AM | $295.33 | Up $0.13 | $295.33 | $295.09 | 5,300 |
| 09:49 AM | $295.20 | Down $ -0.25 | $295.42 | $295.14 | 4,100 |
| 09:48 AM | $295.46 | Down $ -0.05 | $295.60 | $295.34 | 5,900 |
| 09:47 AM | $295.50 | Down $ -0.19 | $295.71 | $295.34 | 8,600 |
| 09:46 AM | $295.69 | Up $0.38 | $295.74 | $295.25 | 6,600 |
| 09:45 AM | $295.31 | Down $ -0.08 | $295.59 | $295.24 | 10,800 |
| 09:44 AM | $295.39 | Up $0.36 | $295.39 | $295.09 | 5,700 |
| 09:43 AM | $295.03 | Down $ -0.02 | $295.16 | $294.96 | 5,300 |
| 09:42 AM | $295.05 | Down $ -0.05 | $295.20 | $295.00 | 5,400 |
| 09:41 AM | $295.10 | Down $ -0.13 | $295.42 | $295.09 | 5,400 |
| 09:40 AM | $295.23 | Up $0.21 | $295.54 | $295.10 | 7,200 |
| 09:39 AM | $295.02 | Down $ -0.01 | $295.11 | $294.68 | 4,400 |
| 09:38 AM | $295.03 | Down $ -0.22 | $295.28 | $294.96 | 8,400 |
| 09:37 AM | $295.25 | Down $ -0.20 | $295.53 | $295.20 | 4,700 |
| 09:36 AM | $295.45 | Down $ -0.42 | $296.08 | $295.40 | 7,700 |
| 09:35 AM | $295.87 | Down $ -0.16 | $296.12 | $295.67 | 7,500 |
| 09:34 AM | $296.03 | Up $0.20 | $296.07 | $295.23 | 9,400 |
| 09:33 AM | $295.83 | Up $0.16 | $296.02 | $295.74 | 1,800 |
| 09:32 AM | $295.67 | Up $0.26 | $295.69 | $295.05 | 7,900 |
| 09:31 AM | $295.41 | Up $0.34 | $295.64 | $294.40 | 4,400 |
| 09:30 AM | $295.08 | Down $ -1.81 | $295.15 | $294.16 | 14,200 |
| Previous close | $296.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/07/2026 | $296.88 | $296.63 | $297.49 | $295.91 | 3,740,000 |
| 06/07/2026 | $295.29 | $293.66 | $295.53 | $293.59 | 3,913,900 |
| 03/07/2026 | $290.38 | $290.51 | $290.73 | $289.92 | 1,048,400 |
| 02/07/2026 | $290.43 | $289.56 | $290.90 | $288.58 | 3,410,000 |
| 30/06/2026 | $293.68 | $293.22 | $293.68 | $292.52 | 1,790,900 |
| 29/06/2026 | $290.88 | $290.36 | $291.09 | $289.89 | 2,139,700 |
| 26/06/2026 | $288.01 | $288.43 | $288.74 | $286.21 | 1,577,200 |
| 25/06/2026 | $289.12 | $290.11 | $290.70 | $289.00 | 1,349,200 |
| 24/06/2026 | $288.03 | $288.36 | $288.66 | $286.85 | 1,967,300 |
| 23/06/2026 | $288.41 | $287.37 | $288.75 | $286.65 | 1,702,200 |
| 22/06/2026 | $286.80 | $286.96 | $287.69 | $286.05 | 2,235,100 |
| 19/06/2026 | $284.08 | $286.01 | $286.49 | $283.87 | 2,208,100 |
| 18/06/2026 | $285.10 | $284.95 | $286.31 | $284.06 | 1,624,600 |
| 17/06/2026 | $283.23 | $284.51 | $284.58 | $282.39 | 2,101,500 |
| 16/06/2026 | $281.51 | $280.47 | $281.65 | $280.36 | 1,486,400 |
| 15/06/2026 | $278.46 | $276.59 | $278.58 | $276.27 | 1,454,500 |
| 12/06/2026 | $278.93 | $280.10 | $280.39 | $278.50 | 1,623,700 |
| 11/06/2026 | $277.93 | $276.16 | $278.85 | $274.78 | 1,440,200 |
| 10/06/2026 | $275.76 | $276.33 | $277.51 | $275.13 | 1,484,900 |
| 09/06/2026 | $276.01 | $274.22 | $277.09 | $273.07 | 1,777,500 |
| 08/06/2026 | $272.63 | $272.45 | $272.88 | $271.33 | 2,124,300 |
| 05/06/2026 | $270.60 | $270.70 | $272.35 | $270.36 | 1,367,800 |
| 04/06/2026 | $270.94 | $270.62 | $271.69 | $269.98 | 1,534,100 |
| 03/06/2026 | $265.81 | $265.84 | $266.74 | $265.29 | 1,530,300 |
| 02/06/2026 | $264.56 | $263.53 | $264.72 | $262.92 | 2,060,400 |
| 01/06/2026 | $261.09 | $261.03 | $263.17 | $259.87 | 1,833,100 |
| 29/05/2026 | $264.44 | $258.90 | $264.44 | $257.96 | 4,537,000 |
| 28/05/2026 | $260.54 | $259.26 | $260.66 | $257.60 | 2,119,800 |
| 27/05/2026 | $261.64 | $261.68 | $262.45 | $260.67 | 2,266,700 |
| 26/05/2026 | $262.33 | $262.21 | $263.11 | $260.45 | 3,034,000 |
Graphs are not available, please refer to the detailed table