Find a quote
ROYAL BANK OF CANADA
228.29 Down -1.71 (-0.75 %)
Delayed : 2025/12/12 17:40:00
- Previous close $230.00
- Opening $230.15
- Today High $230.99
- Today Low $227.88
- Price Bid $228.01
- Price Ask $228.01
- 52 Weeks High $230.99
- 52 Weeks Low $151.25
- Size Bid 2
- Size Ask 15
- Volume 2,263,894
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $228.29 | Down $ -0.06 | $228.29 | $228.29 | 587,800 |
| 03:59 PM | $228.35 | Up $0.01 | $228.35 | $228.06 | 43,000 |
| 03:58 PM | $228.34 | Up $0.06 | $228.35 | $228.22 | 11,400 |
| 03:57 PM | $228.28 | Down $ -0.07 | $228.35 | $228.28 | 10,300 |
| 03:56 PM | $228.35 | Down $ -0.12 | $228.47 | $228.35 | 8,500 |
| 03:55 PM | $228.47 | Up $0.11 | $228.52 | $228.28 | 23,900 |
| 03:54 PM | $228.36 | Down $ -0.01 | $228.37 | $228.34 | 4,800 |
| 03:53 PM | $228.37 | Up $0.02 | $228.37 | $228.33 | 8,500 |
| 03:52 PM | $228.35 | Down $ -0.05 | $228.43 | $228.35 | 7,400 |
| 03:51 PM | $228.40 | Down $ -0.04 | $228.43 | $228.35 | 10,900 |
| 03:50 PM | $228.44 | Down $ -0.20 | $228.67 | $228.37 | 20,800 |
| 03:49 PM | $228.64 | Up $0.04 | $228.70 | $228.61 | 10,800 |
| 03:48 PM | $228.60 | Down $0.00 | $228.61 | $228.59 | 4,400 |
| 03:47 PM | $228.61 | Up $0.02 | $228.62 | $228.59 | 4,700 |
| 03:46 PM | $228.58 | Down $ -0.01 | $228.63 | $228.57 | 5,200 |
| 03:45 PM | $228.59 | Up $0.09 | $228.60 | $228.50 | 8,700 |
| 03:44 PM | $228.51 | Down $ -0.05 | $228.57 | $228.50 | 2,900 |
| 03:43 PM | $228.55 | Down $ -0.04 | $228.61 | $228.53 | 9,000 |
| 03:42 PM | $228.59 | Up $0.11 | $228.59 | $228.50 | 1,600 |
| 03:41 PM | $228.48 | Down $ -0.01 | $228.48 | $228.44 | 3,900 |
| 03:40 PM | $228.49 | Down $ -0.01 | $228.52 | $228.47 | 2,100 |
| 03:39 PM | $228.50 | Up $0.11 | $228.50 | $228.38 | 2,100 |
| 03:38 PM | $228.39 | Down $ -0.07 | $228.47 | $228.34 | 7,800 |
| 03:37 PM | $228.46 | Up $0.03 | $228.51 | $228.42 | 3,500 |
| 03:36 PM | $228.44 | Down $ -0.03 | $228.45 | $228.43 | 1,300 |
| 03:35 PM | $228.46 | Down $ -0.01 | $228.49 | $228.42 | 3,100 |
| 03:34 PM | $228.47 | Down $ -0.02 | $228.48 | $228.44 | 4,300 |
| 03:33 PM | $228.49 | Up $0.07 | $228.52 | $228.40 | 4,900 |
| 03:32 PM | $228.42 | Up $0.03 | $228.42 | $228.34 | 3,000 |
| 03:31 PM | $228.39 | Down $ -0.01 | $228.41 | $228.36 | 3,800 |
| 03:30 PM | $228.40 | Down $ -0.04 | $228.45 | $228.40 | 3,000 |
| 03:29 PM | $228.44 | Down $ -0.03 | $228.45 | $228.42 | 2,500 |
| 03:28 PM | $228.47 | Up $0.06 | $228.47 | $228.39 | 500 |
| 03:27 PM | $228.41 | Up $0.05 | $228.41 | $228.36 | 1,400 |
| 03:26 PM | $228.36 | Up $0.02 | $228.36 | $228.27 | 11,900 |
| 03:25 PM | $228.34 | Up $0.00 | $228.35 | $228.32 | 4,900 |
| 03:24 PM | $228.34 | Up $0.00 | $228.34 | $228.34 | 100 |
| 03:23 PM | $228.34 | Up $0.02 | $228.36 | $228.31 | 2,900 |
| 03:22 PM | $228.32 | Down $ -0.01 | $228.32 | $228.32 | 600 |
| 03:21 PM | $228.33 | Down $ -0.02 | $228.38 | $228.32 | 3,500 |
| 03:20 PM | $228.35 | Up $0.05 | $228.36 | $228.28 | 3,700 |
| 03:19 PM | $228.30 | Up $0.04 | $228.45 | $228.22 | 8,400 |
| 03:18 PM | $228.26 | Down $ -0.02 | $228.30 | $228.26 | 2,000 |
| 03:17 PM | $228.28 | Up $0.01 | $228.30 | $228.26 | 1,900 |
| 03:16 PM | $228.27 | Down $ -0.03 | $228.31 | $228.27 | 2,200 |
| 03:15 PM | $228.30 | Down $ -0.08 | $228.46 | $228.30 | 9,000 |
| 03:14 PM | $228.38 | Down $ -0.05 | $228.57 | $228.35 | 6,000 |
| 03:13 PM | $228.43 | Up $0.03 | $228.43 | $228.37 | 2,000 |
| 03:12 PM | $228.40 | Up $0.06 | $228.40 | $228.35 | 11,600 |
| 03:11 PM | $228.34 | Up $0.00 | $228.34 | $228.31 | 5,900 |
| 03:10 PM | $228.34 | Down $ -0.03 | $228.36 | $228.33 | 2,500 |
| 03:09 PM | $228.37 | Up $0.01 | $228.37 | $228.35 | 400 |
| 03:08 PM | $228.36 | Down $ -0.04 | $228.42 | $228.36 | 5,400 |
| 03:07 PM | $228.40 | Up $0.06 | $228.40 | $228.35 | 1,300 |
| 03:06 PM | $228.34 | Up $0.00 | $228.37 | $228.34 | 1,600 |
| 03:05 PM | $228.34 | Up $0.01 | $228.34 | $228.30 | 4,900 |
| 03:04 PM | $228.33 | Up $0.05 | $228.33 | $228.26 | 2,300 |
| 03:03 PM | $228.28 | Down $ -0.02 | $228.30 | $228.25 | 3,000 |
| 03:02 PM | $228.30 | Down $ -0.02 | $228.36 | $228.30 | 3,000 |
| 03:01 PM | $228.32 | Down $ -0.04 | $228.38 | $228.31 | 5,600 |
| 03:00 PM | $228.36 | Up $0.11 | $228.36 | $228.26 | 1,400 |
| 02:59 PM | $228.25 | Up $0.01 | $228.26 | $228.21 | 3,500 |
| 02:58 PM | $228.24 | Up $0.00 | $228.24 | $228.20 | 2,000 |
| 02:57 PM | $228.24 | Up $0.09 | $228.24 | $228.16 | 5,700 |
| 02:56 PM | $228.15 | Down $ -0.03 | $228.19 | $228.15 | 4,400 |
| 02:55 PM | $228.18 | Down $ -0.06 | $228.24 | $228.17 | 5,700 |
| 02:54 PM | $228.24 | Up $0.02 | $228.24 | $228.14 | 7,200 |
| 02:53 PM | $228.22 | Up $0.07 | $228.22 | $228.14 | 1,900 |
| 02:52 PM | $228.15 | Up $0.00 | $228.16 | $228.12 | 4,500 |
| 02:51 PM | $228.15 | Up $0.05 | $228.15 | $228.07 | 2,700 |
| 02:50 PM | $228.10 | Up $0.09 | $228.10 | $228.01 | 2,200 |
| 02:49 PM | $228.01 | Up $0.01 | $228.07 | $228.00 | 4,400 |
| 02:48 PM | $228.00 | Up $0.04 | $228.00 | $227.93 | 2,400 |
| 02:47 PM | $227.96 | Down $ -0.05 | $228.03 | $227.95 | 4,300 |
| 02:46 PM | $228.01 | Up $0.01 | $228.07 | $228.00 | 2,800 |
| 02:45 PM | $228.00 | Up $0.10 | $228.05 | $227.91 | 2,800 |
| 02:44 PM | $227.90 | Down $ -0.05 | $228.00 | $227.89 | 5,500 |
| 02:43 PM | $227.95 | Down $ -0.01 | $227.99 | $227.88 | 3,600 |
| 02:42 PM | $227.96 | Down $ -0.14 | $228.08 | $227.92 | 10,800 |
| 02:41 PM | $228.10 | Down $ -0.12 | $228.38 | $228.10 | 13,600 |
| 02:40 PM | $228.22 | Down $ -0.04 | $228.40 | $228.21 | 12,300 |
| 02:39 PM | $228.26 | Down $ -0.14 | $228.38 | $228.26 | 5,300 |
| 02:38 PM | $228.40 | Up $0.07 | $228.40 | $228.34 | 1,700 |
| 02:37 PM | $228.33 | Up $0.00 | $228.33 | $228.28 | 2,300 |
| 02:36 PM | $228.33 | Down $ -0.04 | $228.52 | $228.33 | 7,800 |
| 02:35 PM | $228.37 | Down $ -0.07 | $228.53 | $228.37 | 7,200 |
| 02:34 PM | $228.44 | Down $ -0.07 | $228.52 | $228.43 | 7,900 |
| 02:33 PM | $228.51 | Up $0.01 | $228.51 | $228.47 | 3,900 |
| 02:32 PM | $228.50 | Down $ -0.02 | $228.50 | $228.49 | 600 |
| 02:31 PM | $228.52 | Down $ -0.11 | $228.65 | $228.50 | 5,400 |
| 02:30 PM | $228.63 | Up $0.00 | $228.65 | $228.61 | 2,700 |
| 02:29 PM | $228.63 | Down $0.00 | $228.69 | $228.63 | 5,700 |
| 02:28 PM | $228.64 | Down $ -0.02 | $228.68 | $228.63 | 5,800 |
| 02:27 PM | $228.65 | Up $0.03 | $228.65 | $228.62 | 700 |
| 02:26 PM | $228.62 | Down $ -0.11 | $228.71 | $228.62 | 2,000 |
| 02:25 PM | $228.73 | Down $ -0.09 | $228.83 | $228.72 | 3,500 |
| 02:24 PM | $228.82 | Up $0.10 | $228.82 | $228.70 | 2,100 |
| 02:23 PM | $228.72 | Down $ -0.08 | $228.77 | $228.72 | 2,300 |
| 02:22 PM | $228.80 | Up $0.08 | $228.80 | $228.75 | 1,400 |
| 02:21 PM | $228.72 | Down $ -0.06 | $228.76 | $228.70 | 4,200 |
| 02:20 PM | $228.78 | Down $ -0.11 | $228.99 | $228.77 | 18,000 |
| 02:19 PM | $228.89 | Down $ -0.01 | $228.89 | $228.88 | 1,800 |
| 02:18 PM | $228.90 | Down $ -0.05 | $228.94 | $228.90 | 3,600 |
| 02:17 PM | $228.95 | Up $0.00 | $228.96 | $228.95 | 2,100 |
| 02:16 PM | $228.95 | Up $0.01 | $228.97 | $228.94 | 5,400 |
| 02:15 PM | $228.94 | Up $0.01 | $228.96 | $228.91 | 4,100 |
| 02:14 PM | $228.93 | Up $0.01 | $228.93 | $228.91 | 3,900 |
| 02:13 PM | $228.92 | Up $0.00 | $228.92 | $228.91 | 1,900 |
| 02:12 PM | $228.92 | Down $ -0.04 | $228.99 | $228.90 | 4,800 |
| 02:11 PM | $228.96 | Down $ -0.14 | $229.09 | $228.96 | 4,500 |
| 02:10 PM | $229.10 | Down $ -0.05 | $229.15 | $229.10 | 1,700 |
| 02:09 PM | $229.15 | Up $0.01 | $229.16 | $229.15 | 600 |
| 02:08 PM | $229.14 | Down $ -0.03 | $229.14 | $229.13 | 900 |
| 02:07 PM | $229.17 | Up $0.06 | $229.17 | $229.12 | 1,300 |
| 02:06 PM | $229.11 | Down $ -0.09 | $229.19 | $229.11 | 5,500 |
| 02:05 PM | $229.20 | Up $0.02 | $229.20 | $229.17 | 1,200 |
| 02:04 PM | $229.18 | Up $0.05 | $229.21 | $229.14 | 3,000 |
| 02:03 PM | $229.13 | Down $ -0.01 | $229.13 | $229.07 | 3,300 |
| 02:02 PM | $229.14 | Down $ -0.03 | $229.14 | $229.09 | 1,800 |
| 02:01 PM | $229.17 | Down $ -0.01 | $229.18 | $229.12 | 2,200 |
| 02:00 PM | $229.18 | Down $ -0.01 | $229.22 | $229.18 | 2,300 |
| 01:59 PM | $229.19 | Down $ -0.03 | $229.22 | $229.19 | 500 |
| 01:58 PM | $229.22 | Down $ -0.03 | $229.24 | $229.20 | 10,700 |
| 01:57 PM | $229.25 | Down $ -0.11 | $229.35 | $229.25 | 2,700 |
| 01:56 PM | $229.36 | Up $0.01 | $229.36 | $229.34 | 1,300 |
| 01:55 PM | $229.35 | Down $ -0.07 | $229.46 | $229.34 | 5,200 |
| 01:54 PM | $229.42 | Up $0.00 | $229.42 | $229.40 | 2,200 |
| 01:53 PM | $229.42 | Down $ -0.04 | $229.48 | $229.42 | 3,500 |
| 01:52 PM | $229.46 | Up $0.01 | $229.47 | $229.46 | 1,200 |
| 01:51 PM | $229.45 | Up $0.00 | $229.45 | $229.42 | 2,500 |
| 01:50 PM | $229.45 | Up $0.05 | $229.45 | $229.41 | 1,200 |
| 01:49 PM | $229.40 | Up $0.01 | $229.40 | $229.37 | 1,900 |
| 01:48 PM | $229.39 | Up $0.03 | $229.39 | $229.37 | 800 |
| 01:47 PM | $229.36 | Up $0.01 | $229.36 | $229.34 | 700 |
| 01:46 PM | $229.35 | Up $0.00 | $229.37 | $229.35 | 900 |
| 01:45 PM | $229.35 | Up $0.01 | $229.37 | $229.35 | 900 |
| 01:44 PM | $229.34 | Up $0.02 | $229.39 | $229.30 | 3,800 |
| 01:43 PM | $229.32 | Down $ -0.09 | $229.40 | $229.32 | 3,400 |
| 01:42 PM | $229.41 | Down $ -0.01 | $229.42 | $229.41 | 3,800 |
| 01:41 PM | $229.42 | Up $0.01 | $229.43 | $229.42 | 1,000 |
| 01:40 PM | $229.41 | Up $0.00 | $229.43 | $229.41 | 1,400 |
| 01:39 PM | $229.41 | Up $0.03 | $229.43 | $229.41 | 4,300 |
| 01:38 PM | $229.38 | Down $ -0.02 | $229.41 | $229.38 | 2,000 |
| 01:37 PM | $229.40 | Up $0.05 | $229.40 | $229.35 | 2,700 |
| 01:36 PM | $229.35 | Down $ -0.05 | $229.39 | $229.35 | 5,100 |
| 01:35 PM | $229.40 | Up $0.01 | $229.40 | $229.39 | 400 |
| 01:34 PM | $229.39 | Up $0.02 | $229.39 | $229.38 | 1,700 |
| 01:33 PM | $229.37 | Up $0.01 | $229.40 | $229.34 | 4,700 |
| 01:32 PM | $229.36 | Down $ -0.03 | $229.38 | $229.36 | 2,700 |
| 01:31 PM | $229.39 | Up $0.01 | $229.39 | $229.37 | 400 |
| 01:30 PM | $229.38 | Up $0.07 | $229.38 | $229.33 | 1,600 |
| 01:27 PM | $229.31 | Up $0.03 | $229.31 | $229.25 | 4,500 |
| 01:27 PM | $229.31 | Up $0.00 | $229.31 | $229.25 | 0 |
| 01:27 PM | $229.31 | Up $0.00 | $229.31 | $229.25 | 0 |
| 01:26 PM | $229.28 | Up $0.02 | $229.31 | $229.28 | 3,100 |
| 01:25 PM | $229.26 | Up $0.00 | $229.31 | $229.25 | 4,300 |
| 01:24 PM | $229.26 | Up $0.04 | $229.26 | $229.18 | 2,300 |
| 01:23 PM | $229.22 | Up $0.04 | $229.23 | $229.18 | 1,300 |
| 01:22 PM | $229.18 | Up $0.01 | $229.18 | $229.15 | 1,400 |
| 01:21 PM | $229.17 | Down $ -0.04 | $229.20 | $229.17 | 900 |
| 01:20 PM | $229.21 | Up $0.00 | $229.24 | $229.18 | 3,000 |
| 01:18 PM | $229.21 | Down $ -0.03 | $229.25 | $229.20 | 3,600 |
| 01:18 PM | $229.21 | Up $0.00 | $229.25 | $229.20 | 0 |
| 01:17 PM | $229.24 | Up $0.04 | $229.24 | $229.21 | 600 |
| 01:16 PM | $229.20 | Up $0.01 | $229.21 | $229.18 | 800 |
| 01:15 PM | $229.19 | Down $ -0.01 | $229.22 | $229.19 | 2,900 |
| 01:14 PM | $229.20 | Down $ -0.01 | $229.24 | $229.20 | 700 |
| 01:13 PM | $229.21 | Down $ -0.01 | $229.22 | $229.16 | 2,400 |
| 01:12 PM | $229.22 | Up $0.13 | $229.22 | $229.11 | 2,800 |
| 01:11 PM | $229.09 | Up $0.02 | $229.11 | $229.09 | 900 |
| 01:10 PM | $229.07 | Down $ -0.01 | $229.07 | $229.03 | 2,100 |
| 01:09 PM | $229.08 | Down $ -0.03 | $229.09 | $229.06 | 1,100 |
| 01:08 PM | $229.11 | Down $ -0.05 | $229.14 | $229.08 | 3,700 |
| 01:07 PM | $229.16 | Up $0.04 | $229.16 | $229.13 | 2,500 |
| 01:06 PM | $229.12 | Up $0.01 | $229.12 | $229.12 | 2,100 |
| 01:05 PM | $229.11 | Up $0.03 | $229.12 | $229.11 | 1,000 |
| 01:04 PM | $229.08 | Up $0.03 | $229.08 | $229.06 | 1,100 |
| 01:03 PM | $229.05 | Up $0.01 | $229.07 | $229.05 | 1,400 |
| 01:02 PM | $229.04 | Up $0.03 | $229.04 | $229.00 | 1,500 |
| 01:01 PM | $229.01 | Down $ -0.07 | $229.06 | $229.01 | 4,400 |
| 01:00 PM | $229.08 | Up $0.07 | $229.08 | $229.01 | 2,200 |
| 12:59 PM | $229.01 | Down $ -0.06 | $229.07 | $229.01 | 1,800 |
| 12:58 PM | $229.07 | Down $ -0.01 | $229.07 | $229.06 | 1,100 |
| 12:57 PM | $229.08 | Down $ -0.01 | $229.10 | $229.06 | 2,100 |
| 12:56 PM | $229.09 | Down $ -0.03 | $229.11 | $229.09 | 1,300 |
| 12:55 PM | $229.12 | Up $0.01 | $229.12 | $229.11 | 1,300 |
| 12:54 PM | $229.11 | Down $ -0.02 | $229.16 | $229.11 | 2,500 |
| 12:53 PM | $229.13 | Up $0.00 | $229.14 | $229.11 | 900 |
| 12:52 PM | $229.13 | Up $0.04 | $229.14 | $229.11 | 700 |
| 12:51 PM | $229.09 | Down $ -0.01 | $229.12 | $229.06 | 2,000 |
| 12:50 PM | $229.10 | Down $ -0.05 | $229.14 | $229.08 | 2,300 |
| 12:49 PM | $229.15 | Up $0.04 | $229.15 | $229.11 | 1,000 |
| 12:48 PM | $229.11 | Down $ -0.03 | $229.17 | $229.08 | 5,100 |
| 12:47 PM | $229.14 | Up $0.01 | $229.16 | $229.14 | 1,100 |
| 12:46 PM | $229.13 | Up $0.04 | $229.13 | $229.08 | 2,000 |
| 12:45 PM | $229.09 | Up $0.05 | $229.12 | $229.03 | 3,300 |
| 12:44 PM | $229.04 | Up $0.00 | $229.05 | $229.02 | 800 |
| 12:43 PM | $229.04 | Up $0.02 | $229.04 | $229.02 | 2,800 |
| 12:42 PM | $229.02 | Up $0.00 | $229.02 | $229.01 | 500 |
| 12:41 PM | $229.02 | Up $0.05 | $229.02 | $228.97 | 3,400 |
| 12:40 PM | $228.97 | Up $0.06 | $228.97 | $228.94 | 400 |
| 12:39 PM | $228.91 | Down $ -0.04 | $228.94 | $228.91 | 1,600 |
| 12:38 PM | $228.95 | Up $0.12 | $228.96 | $228.84 | 1,600 |
| 12:37 PM | $228.83 | Up $0.07 | $228.83 | $228.79 | 900 |
| 12:36 PM | $228.76 | Down $ -0.02 | $228.80 | $228.76 | 1,800 |
| 12:35 PM | $228.78 | Up $0.03 | $228.78 | $228.74 | 3,000 |
| 12:34 PM | $228.75 | Down $ -0.02 | $228.80 | $228.75 | 3,000 |
| 12:33 PM | $228.77 | Up $0.03 | $228.79 | $228.76 | 1,000 |
| 12:32 PM | $228.74 | Up $0.06 | $228.74 | $228.66 | 3,100 |
| 12:31 PM | $228.69 | Down $ -0.03 | $228.71 | $228.69 | 2,400 |
| 12:30 PM | $228.71 | Down $ -0.03 | $228.76 | $228.71 | 1,900 |
| 12:29 PM | $228.74 | Down $ -0.03 | $228.77 | $228.74 | 700 |
| 12:28 PM | $228.77 | Up $0.00 | $228.81 | $228.77 | 1,300 |
| 12:27 PM | $228.77 | Down $ -0.02 | $228.81 | $228.76 | 1,400 |
| 12:26 PM | $228.79 | Down $ -0.07 | $228.89 | $228.78 | 3,200 |
| 12:25 PM | $228.86 | Down $ -0.04 | $228.91 | $228.86 | 1,300 |
| 12:24 PM | $228.90 | Down $ -0.01 | $228.90 | $228.88 | 1,700 |
| 12:23 PM | $228.91 | Down $ -0.01 | $228.93 | $228.91 | 2,400 |
| 12:22 PM | $228.92 | Down $ -0.02 | $228.92 | $228.90 | 1,100 |
| 12:21 PM | $228.94 | Up $0.01 | $228.94 | $228.92 | 1,200 |
| 12:20 PM | $228.93 | Up $0.03 | $228.93 | $228.85 | 2,200 |
| 12:19 PM | $228.90 | Down $ -0.01 | $228.91 | $228.89 | 1,100 |
| 12:18 PM | $228.91 | Up $0.05 | $228.91 | $228.85 | 2,000 |
| 12:17 PM | $228.86 | Up $0.04 | $228.86 | $228.83 | 1,700 |
| 12:16 PM | $228.82 | Up $0.02 | $228.83 | $228.78 | 1,000 |
| 12:15 PM | $228.80 | Up $0.01 | $228.83 | $228.79 | 4,500 |
| 12:14 PM | $228.79 | Up $0.05 | $228.79 | $228.75 | 900 |
| 12:13 PM | $228.74 | Down $ -0.02 | $228.78 | $228.72 | 1,400 |
| 12:12 PM | $228.76 | Down $ -0.03 | $228.78 | $228.70 | 7,200 |
| 12:11 PM | $228.79 | Up $0.03 | $228.80 | $228.78 | 1,000 |
| 12:10 PM | $228.76 | Down $ -0.04 | $228.81 | $228.76 | 1,900 |
| 12:09 PM | $228.80 | Down $ -0.06 | $228.85 | $228.80 | 1,900 |
| 12:08 PM | $228.86 | Down $ -0.03 | $228.89 | $228.85 | 6,100 |
| 12:07 PM | $228.89 | Up $0.02 | $228.89 | $228.85 | 1,300 |
| 12:06 PM | $228.87 | Down $ -0.01 | $228.88 | $228.86 | 1,400 |
| 12:05 PM | $228.88 | Up $0.10 | $228.88 | $228.80 | 4,400 |
| 12:04 PM | $228.78 | Down $ -0.02 | $228.86 | $228.78 | 2,000 |
| 12:03 PM | $228.80 | Up $0.05 | $228.81 | $228.77 | 500 |
| 12:02 PM | $228.75 | Down $ -0.11 | $228.85 | $228.74 | 2,700 |
| 12:01 PM | $228.86 | Up $0.06 | $228.87 | $228.81 | 3,600 |
| 12:00 PM | $228.80 | Up $0.10 | $228.80 | $228.66 | 3,900 |
| 11:59 AM | $228.70 | Up $0.09 | $228.70 | $228.60 | 2,300 |
| 11:58 AM | $228.61 | Up $0.11 | $228.61 | $228.50 | 2,600 |
| 11:57 AM | $228.50 | Down $ -0.01 | $228.52 | $228.46 | 3,900 |
| 11:56 AM | $228.51 | Up $0.01 | $228.52 | $228.47 | 3,400 |
| 11:55 AM | $228.50 | Down $ -0.04 | $228.58 | $228.50 | 2,900 |
| 11:54 AM | $228.54 | Up $0.04 | $228.54 | $228.51 | 1,300 |
| 11:53 AM | $228.50 | Down $ -0.04 | $228.55 | $228.50 | 4,600 |
| 11:52 AM | $228.54 | Up $0.04 | $228.54 | $228.49 | 2,000 |
| 11:51 AM | $228.50 | Up $0.01 | $228.52 | $228.48 | 1,400 |
| 11:50 AM | $228.49 | Down $ -0.08 | $228.57 | $228.48 | 3,100 |
| 11:49 AM | $228.57 | Up $0.00 | $228.59 | $228.54 | 1,700 |
| 11:48 AM | $228.57 | Up $0.01 | $228.60 | $228.54 | 3,400 |
| 11:47 AM | $228.56 | Up $0.06 | $228.59 | $228.50 | 4,600 |
| 11:46 AM | $228.50 | Up $0.06 | $228.50 | $228.43 | 1,500 |
| 11:45 AM | $228.44 | Down $ -0.07 | $228.51 | $228.44 | 1,700 |
| 11:44 AM | $228.51 | Down $ -0.04 | $228.57 | $228.51 | 2,300 |
| 11:43 AM | $228.55 | Up $0.10 | $228.56 | $228.43 | 1,400 |
| 11:42 AM | $228.45 | Up $0.01 | $228.47 | $228.42 | 3,700 |
| 11:41 AM | $228.44 | Down $ -0.02 | $228.46 | $228.42 | 1,600 |
| 11:40 AM | $228.46 | Up $0.06 | $228.46 | $228.37 | 1,900 |
| 11:39 AM | $228.40 | Up $0.13 | $228.40 | $228.28 | 3,600 |
| 11:38 AM | $228.27 | Down $ -0.06 | $228.30 | $228.23 | 2,700 |
| 11:37 AM | $228.33 | Down $ -0.01 | $228.33 | $228.28 | 4,200 |
| 11:36 AM | $228.34 | Up $0.05 | $228.34 | $228.28 | 1,300 |
| 11:35 AM | $228.29 | Up $0.03 | $228.29 | $228.25 | 1,200 |
| 11:34 AM | $228.26 | Down $ -0.03 | $228.30 | $228.13 | 8,300 |
| 11:33 AM | $228.29 | Down $ -0.15 | $228.46 | $228.29 | 3,600 |
| 11:32 AM | $228.44 | Down $ -0.01 | $228.47 | $228.42 | 2,700 |
| 11:31 AM | $228.45 | Down $ -0.16 | $228.60 | $228.45 | 3,300 |
| 11:30 AM | $228.61 | Up $0.05 | $228.61 | $228.52 | 10,100 |
| 11:29 AM | $228.56 | Up $0.08 | $228.57 | $228.51 | 2,100 |
| 11:28 AM | $228.48 | Down $ -0.14 | $228.58 | $228.48 | 3,200 |
| 11:27 AM | $228.62 | Up $0.03 | $228.68 | $228.57 | 4,400 |
| 11:26 AM | $228.59 | Up $0.02 | $228.65 | $228.56 | 4,300 |
| 11:25 AM | $228.57 | Up $0.03 | $228.60 | $228.50 | 4,300 |
| 11:24 AM | $228.54 | Up $0.10 | $228.54 | $228.44 | 2,500 |
| 11:23 AM | $228.44 | Down $ -0.01 | $228.53 | $228.42 | 3,800 |
| 11:22 AM | $228.45 | Down $ -0.04 | $228.52 | $228.45 | 1,700 |
| 11:21 AM | $228.49 | Down $ -0.19 | $228.67 | $228.45 | 7,600 |
| 11:20 AM | $228.68 | Down $ -0.08 | $228.78 | $228.68 | 3,300 |
| 11:19 AM | $228.77 | Up $0.13 | $228.77 | $228.64 | 4,700 |
| 11:18 AM | $228.64 | Up $0.03 | $228.73 | $228.62 | 6,100 |
| 11:17 AM | $228.61 | Up $0.11 | $228.62 | $228.52 | 3,200 |
| 11:16 AM | $228.50 | Down $ -0.04 | $228.55 | $228.48 | 6,200 |
| 11:15 AM | $228.54 | Up $0.04 | $228.54 | $228.47 | 1,600 |
| 11:14 AM | $228.50 | Down $ -0.31 | $228.82 | $228.50 | 6,400 |
| 11:13 AM | $228.81 | Up $0.14 | $228.85 | $228.67 | 2,500 |
| 11:12 AM | $228.67 | Up $0.27 | $228.68 | $228.39 | 2,900 |
| 11:11 AM | $228.40 | Down $ -0.09 | $228.47 | $228.39 | 2,100 |
| 11:10 AM | $228.49 | Up $0.03 | $228.49 | $228.42 | 4,600 |
| 11:09 AM | $228.46 | Down $ -0.07 | $228.53 | $228.46 | 3,900 |
| 11:08 AM | $228.53 | Up $0.01 | $228.57 | $228.47 | 3,600 |
| 11:07 AM | $228.52 | Down $ -0.14 | $228.65 | $228.52 | 3,300 |
| 11:06 AM | $228.66 | Up $0.07 | $228.66 | $228.60 | 1,800 |
| 11:05 AM | $228.59 | Down $ -0.03 | $228.62 | $228.56 | 5,100 |
| 11:04 AM | $228.62 | Up $0.06 | $228.63 | $228.55 | 4,600 |
| 11:03 AM | $228.56 | Down $ -0.07 | $228.67 | $228.56 | 7,100 |
| 11:02 AM | $228.63 | Up $0.02 | $228.65 | $228.59 | 3,600 |
| 11:01 AM | $228.61 | Up $0.01 | $228.63 | $228.50 | 6,600 |
| 11:00 AM | $228.60 | Up $0.06 | $228.64 | $228.48 | 7,800 |
| 10:59 AM | $228.54 | Down $ -0.08 | $228.71 | $228.50 | 4,900 |
| 10:58 AM | $228.62 | Down $ -0.27 | $228.86 | $228.58 | 13,400 |
| 10:57 AM | $228.89 | Up $0.06 | $228.90 | $228.82 | 2,400 |
| 10:56 AM | $228.83 | Up $0.01 | $228.89 | $228.83 | 3,400 |
| 10:55 AM | $228.82 | Down $ -0.08 | $228.89 | $228.81 | 3,300 |
| 10:54 AM | $228.90 | Down $ -0.07 | $228.97 | $228.87 | 3,200 |
| 10:53 AM | $228.97 | Down $ -0.06 | $229.03 | $228.91 | 5,200 |
| 10:52 AM | $229.03 | Down $ -0.01 | $229.05 | $229.01 | 2,200 |
| 10:51 AM | $229.04 | Down $ -0.02 | $229.10 | $229.02 | 3,000 |
| 10:50 AM | $229.06 | Down $ -0.07 | $229.17 | $229.06 | 4,500 |
| 10:49 AM | $229.13 | Down $ -0.09 | $229.20 | $229.12 | 4,100 |
| 10:48 AM | $229.22 | Down $ -0.03 | $229.25 | $229.19 | 1,800 |
| 10:47 AM | $229.25 | Up $0.14 | $229.25 | $229.10 | 3,100 |
| 10:46 AM | $229.11 | Down $ -0.05 | $229.16 | $229.11 | 3,700 |
| 10:45 AM | $229.16 | Down $ -0.02 | $229.20 | $229.11 | 7,300 |
| 10:44 AM | $229.18 | Down $ -0.04 | $229.24 | $229.14 | 4,600 |
| 10:43 AM | $229.22 | Down $ -0.13 | $229.32 | $229.22 | 2,700 |
| 10:42 AM | $229.35 | Down $ -0.02 | $229.36 | $229.29 | 7,300 |
| 10:41 AM | $229.37 | Down $ -0.10 | $229.47 | $229.34 | 6,800 |
| 10:40 AM | $229.47 | Down $ -0.01 | $229.47 | $229.41 | 2,000 |
| 10:39 AM | $229.48 | Down $ -0.02 | $229.53 | $229.48 | 3,000 |
| 10:38 AM | $229.50 | Down $ -0.07 | $229.63 | $229.49 | 6,200 |
| 10:37 AM | $229.57 | Up $0.07 | $229.57 | $229.47 | 4,700 |
| 10:36 AM | $229.50 | Up $0.07 | $229.57 | $229.42 | 3,000 |
| 10:35 AM | $229.43 | Down $ -0.02 | $229.48 | $229.40 | 3,600 |
| 10:34 AM | $229.45 | Down $ -0.15 | $229.66 | $229.45 | 5,400 |
| 10:33 AM | $229.60 | Up $0.03 | $229.61 | $229.55 | 3,800 |
| 10:32 AM | $229.57 | Up $0.13 | $229.57 | $229.46 | 1,400 |
| 10:31 AM | $229.44 | Down $ -0.16 | $229.59 | $229.39 | 47,300 |
| 10:30 AM | $229.60 | Down $ -0.03 | $229.61 | $229.53 | 6,500 |
| 10:29 AM | $229.63 | Down $ -0.04 | $229.67 | $229.63 | 2,300 |
| 10:28 AM | $229.67 | Down $ -0.02 | $229.73 | $229.65 | 5,700 |
| 10:27 AM | $229.69 | Up $0.03 | $229.73 | $229.68 | 3,400 |
| 10:26 AM | $229.66 | Down $ -0.05 | $229.70 | $229.57 | 4,200 |
| 10:25 AM | $229.71 | Down $ -0.11 | $229.79 | $229.71 | 2,900 |
| 10:24 AM | $229.82 | Up $0.00 | $229.82 | $229.78 | 5,700 |
| 10:23 AM | $229.82 | Down $ -0.01 | $229.84 | $229.80 | 1,700 |
| 10:22 AM | $229.83 | Down $ -0.01 | $229.85 | $229.81 | 2,000 |
| 10:21 AM | $229.84 | Up $0.08 | $229.85 | $229.79 | 1,900 |
| 10:20 AM | $229.76 | Down $ -0.12 | $229.88 | $229.76 | 3,100 |
| 10:19 AM | $229.88 | Down $ -0.01 | $229.93 | $229.88 | 4,300 |
| 10:18 AM | $229.89 | Up $0.10 | $229.92 | $229.82 | 4,300 |
| 10:17 AM | $229.79 | Up $0.02 | $229.79 | $229.72 | 2,500 |
| 10:16 AM | $229.77 | Down $ -0.02 | $229.81 | $229.72 | 5,100 |
| 10:15 AM | $229.79 | Down $ -0.09 | $229.88 | $229.73 | 39,300 |
| 10:14 AM | $229.88 | Up $0.03 | $229.89 | $229.85 | 1,900 |
| 10:13 AM | $229.85 | Down $ -0.06 | $229.92 | $229.85 | 3,400 |
| 10:12 AM | $229.91 | Down $ -0.04 | $229.96 | $229.91 | 4,500 |
| 10:11 AM | $229.95 | Down $ -0.07 | $230.02 | $229.95 | 12,200 |
| 10:10 AM | $230.02 | Up $0.08 | $230.03 | $229.90 | 3,600 |
| 10:09 AM | $229.94 | Down $ -0.05 | $229.99 | $229.94 | 2,700 |
| 10:08 AM | $229.99 | Down $ -0.01 | $230.04 | $229.94 | 9,000 |
| 10:07 AM | $230.00 | Down $ -0.07 | $230.10 | $230.00 | 4,600 |
| 10:06 AM | $230.07 | Up $0.07 | $230.08 | $229.98 | 3,800 |
| 10:05 AM | $230.00 | Down $ -0.03 | $230.00 | $230.00 | 1,200 |
| 10:04 AM | $230.03 | Up $0.00 | $230.09 | $229.99 | 6,800 |
| 10:03 AM | $230.03 | Down $ -0.11 | $230.12 | $229.98 | 13,000 |
| 10:02 AM | $230.14 | Up $0.03 | $230.18 | $230.09 | 4,600 |
| 10:01 AM | $230.11 | Up $0.00 | $230.11 | $230.05 | 4,900 |
| 10:00 AM | $230.11 | Down $ -0.12 | $230.23 | $230.08 | 14,500 |
| 09:59 AM | $230.23 | Up $0.05 | $230.29 | $230.17 | 4,800 |
| 09:58 AM | $230.18 | Up $0.01 | $230.19 | $230.16 | 3,700 |
| 09:57 AM | $230.17 | Up $0.05 | $230.21 | $230.10 | 3,800 |
| 09:56 AM | $230.12 | Up $0.00 | $230.21 | $230.10 | 6,000 |
| 09:55 AM | $230.12 | Down $ -0.09 | $230.21 | $230.09 | 3,600 |
| 09:54 AM | $230.21 | Up $0.04 | $230.21 | $230.11 | 6,000 |
| 09:53 AM | $230.17 | Up $0.05 | $230.21 | $230.08 | 7,700 |
| 09:52 AM | $230.12 | Up $0.10 | $230.12 | $229.99 | 10,500 |
| 09:51 AM | $230.02 | Up $0.05 | $230.03 | $229.94 | 2,900 |
| 09:50 AM | $229.97 | Down $ -0.18 | $230.16 | $229.93 | 10,400 |
| 09:49 AM | $230.15 | Up $0.02 | $230.22 | $230.11 | 7,200 |
| 09:48 AM | $230.13 | Down $ -0.18 | $230.29 | $230.13 | 15,200 |
| 09:47 AM | $230.31 | Up $0.00 | $230.31 | $230.26 | 1,300 |
| 09:46 AM | $230.31 | Up $0.06 | $230.31 | $230.22 | 8,700 |
| 09:45 AM | $230.25 | Up $0.00 | $230.31 | $230.19 | 3,100 |
| 09:44 AM | $230.25 | Up $0.15 | $230.25 | $230.11 | 3,300 |
| 09:43 AM | $230.10 | Down $ -0.27 | $230.36 | $230.10 | 8,400 |
| 09:42 AM | $230.37 | Up $0.16 | $230.41 | $230.20 | 5,500 |
| 09:41 AM | $230.21 | Down $ -0.14 | $230.37 | $230.16 | 6,300 |
| 09:40 AM | $230.35 | Down $ -0.23 | $230.58 | $230.30 | 13,600 |
| 09:39 AM | $230.58 | Up $0.14 | $230.63 | $230.44 | 3,400 |
| 09:38 AM | $230.44 | Up $0.09 | $230.57 | $230.44 | 2,900 |
| 09:37 AM | $230.35 | Up $0.25 | $230.35 | $230.17 | 1,500 |
| 09:36 AM | $230.10 | Down $ -0.14 | $230.25 | $230.09 | 3,400 |
| 09:35 AM | $230.24 | Down $ -0.16 | $230.45 | $230.16 | 13,300 |
| 09:34 AM | $230.40 | Down $ -0.22 | $230.54 | $230.39 | 1,000 |
| 09:33 AM | $230.62 | Down $ -0.28 | $230.85 | $230.48 | 16,100 |
| 09:32 AM | $230.90 | Down $ -0.09 | $230.91 | $230.80 | 1,700 |
| 09:31 AM | $230.99 | Up $0.41 | $230.99 | $230.70 | 3,000 |
| 09:30 AM | $230.58 | Up $0.58 | $230.73 | $230.05 | 33,100 |
| Previous close | $230.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $228.29 | $228.66 | $229.48 | $227.88 | 1,448,500 |
| 11/12/2025 | $230.00 | $228.68 | $230.08 | $228.39 | 2,268,500 |
| 10/12/2025 | $227.75 | $227.51 | $228.63 | $226.60 | 2,713,800 |
| 09/12/2025 | $226.03 | $226.82 | $227.35 | $226.00 | 1,936,700 |
| 08/12/2025 | $226.45 | $225.99 | $226.72 | $225.51 | 4,662,000 |
| 05/12/2025 | $224.72 | $223.79 | $225.48 | $223.73 | 1,134,200 |
| 04/12/2025 | $224.06 | $225.01 | $225.26 | $223.81 | 2,960,300 |
| 03/12/2025 | $218.64 | $218.73 | $219.75 | $217.55 | 2,061,700 |
| 02/12/2025 | $216.21 | $215.28 | $216.21 | $215.24 | 2,348,800 |
| 01/12/2025 | $214.09 | $215.31 | $215.34 | $213.51 | 2,204,900 |
| 28/11/2025 | $216.14 | $215.42 | $216.23 | $215.31 | 947,200 |
| 27/11/2025 | $215.41 | $215.61 | $215.74 | $215.24 | 247,600 |
| 26/11/2025 | $215.06 | $214.33 | $215.18 | $214.31 | 1,817,000 |
| 25/11/2025 | $214.72 | $213.49 | $214.79 | $213.17 | 2,471,800 |
| 24/11/2025 | $211.39 | $212.41 | $212.48 | $211.00 | 5,061,100 |
| 21/11/2025 | $211.38 | $210.49 | $211.75 | $210.17 | 3,988,900 |
| 20/11/2025 | $207.98 | $208.52 | $208.91 | $207.05 | 1,301,500 |
| 19/11/2025 | $208.51 | $208.47 | $208.64 | $207.11 | 1,828,300 |
| 18/11/2025 | $208.38 | $207.51 | $208.83 | $207.49 | 2,961,800 |
| 17/11/2025 | $206.93 | $206.90 | $207.38 | $205.81 | 3,486,000 |
| 14/11/2025 | $205.46 | $204.96 | $205.54 | $204.70 | 2,041,100 |
| 13/11/2025 | $205.85 | $207.20 | $207.29 | $204.66 | 2,744,900 |
| 12/11/2025 | $208.76 | $208.07 | $208.76 | $207.75 | 1,278,300 |
| 11/11/2025 | $206.81 | $207.15 | $207.47 | $206.71 | 1,679,600 |
| 10/11/2025 | $205.84 | $205.27 | $206.04 | $205.19 | 4,447,800 |
| 07/11/2025 | $204.01 | $202.08 | $204.10 | $201.76 | 2,199,600 |
| 06/11/2025 | $205.25 | $204.63 | $205.45 | $204.37 | 3,523,500 |
| 05/11/2025 | $205.64 | $205.10 | $205.88 | $204.93 | 3,040,700 |
| 04/11/2025 | $205.40 | $206.63 | $206.64 | $204.93 | 2,451,100 |
| 03/11/2025 | $207.22 | $205.79 | $207.64 | $205.76 | 2,706,100 |
Graphs are not available, please refer to the detailed table