Find a quote
ROYAL BANK OF CANADA
241.74 Up 1.03 (0.43 %)
Delayed : 2026/04/15 16:00:10
- Previous close $240.71
- Opening $242.00
- Today High $242.22
- Today Low $240.44
- Price Bid $241.57
- Price Ask $241.57
- 52 Weeks High $242.22
- 52 Weeks Low $158.48
- Size Bid 33
- Size Ask 7
- Volume 3,746,257
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $241.74 | Up $0.07 | $241.74 | $241.74 | 1,476,700 |
| 03:59 PM | $241.67 | Up $0.06 | $241.67 | $241.54 | 43,700 |
| 03:58 PM | $241.61 | Up $0.09 | $241.61 | $241.52 | 20,600 |
| 03:57 PM | $241.52 | Down $ -0.03 | $241.58 | $241.49 | 20,100 |
| 03:56 PM | $241.55 | Up $0.00 | $241.63 | $241.50 | 18,500 |
| 03:55 PM | $241.55 | Up $0.13 | $241.55 | $241.39 | 26,700 |
| 03:54 PM | $241.42 | Up $0.06 | $241.43 | $241.36 | 10,800 |
| 03:53 PM | $241.36 | Down $ -0.04 | $241.39 | $241.36 | 4,000 |
| 03:52 PM | $241.40 | Up $0.00 | $241.48 | $241.37 | 9,100 |
| 03:51 PM | $241.40 | Up $0.05 | $241.50 | $241.35 | 9,800 |
| 03:50 PM | $241.35 | Up $0.27 | $241.53 | $241.09 | 32,300 |
| 03:49 PM | $241.08 | Down $ -0.05 | $241.13 | $241.08 | 3,000 |
| 03:48 PM | $241.13 | Up $0.02 | $241.15 | $241.09 | 4,100 |
| 03:47 PM | $241.11 | Up $0.04 | $241.15 | $241.10 | 5,300 |
| 03:46 PM | $241.07 | Down $ -0.01 | $241.08 | $241.07 | 600 |
| 03:45 PM | $241.08 | Down $ -0.04 | $241.12 | $241.08 | 4,700 |
| 03:44 PM | $241.12 | Down $ -0.07 | $241.19 | $241.12 | 2,000 |
| 03:43 PM | $241.19 | Up $0.04 | $241.23 | $241.16 | 7,300 |
| 03:42 PM | $241.15 | Down $ -0.03 | $241.17 | $241.15 | 900 |
| 03:41 PM | $241.18 | Down $ -0.02 | $241.23 | $241.18 | 3,000 |
| 03:40 PM | $241.20 | Down $ -0.01 | $241.25 | $241.19 | 3,800 |
| 03:39 PM | $241.21 | Down $ -0.03 | $241.24 | $241.21 | 2,800 |
| 03:38 PM | $241.24 | Down $ -0.02 | $241.31 | $241.24 | 4,100 |
| 03:37 PM | $241.26 | Up $0.01 | $241.31 | $241.26 | 4,500 |
| 03:36 PM | $241.25 | Down $ -0.02 | $241.25 | $241.24 | 1,700 |
| 03:35 PM | $241.27 | Up $0.03 | $241.27 | $241.19 | 1,800 |
| 03:34 PM | $241.24 | Up $0.01 | $241.24 | $241.13 | 4,000 |
| 03:33 PM | $241.23 | Down $ -0.01 | $241.24 | $241.19 | 2,700 |
| 03:32 PM | $241.24 | Down $ -0.02 | $241.29 | $241.20 | 5,100 |
| 03:31 PM | $241.27 | Down $ -0.01 | $241.29 | $241.24 | 1,500 |
| 03:30 PM | $241.27 | Down $ -0.11 | $241.37 | $241.27 | 1,500 |
| 03:29 PM | $241.38 | Down $ -0.09 | $241.42 | $241.38 | 1,300 |
| 03:28 PM | $241.47 | Up $0.06 | $241.47 | $241.40 | 2,100 |
| 03:27 PM | $241.41 | Up $0.04 | $241.41 | $241.32 | 2,800 |
| 03:26 PM | $241.37 | Down $ -0.03 | $241.37 | $241.37 | 300 |
| 03:25 PM | $241.40 | Up $0.07 | $241.40 | $241.38 | 700 |
| 03:24 PM | $241.33 | Down $ -0.06 | $241.43 | $241.33 | 3,500 |
| 03:23 PM | $241.39 | Down $ -0.01 | $241.40 | $241.39 | 200 |
| 03:22 PM | $241.40 | Up $0.07 | $241.40 | $241.30 | 1,500 |
| 03:21 PM | $241.33 | Up $0.14 | $241.41 | $241.22 | 9,400 |
| 03:20 PM | $241.20 | Down $ -0.05 | $241.21 | $241.18 | 800 |
| 03:19 PM | $241.24 | Up $0.03 | $241.25 | $241.19 | 1,700 |
| 03:18 PM | $241.22 | Down $ -0.06 | $241.22 | $241.20 | 400 |
| 03:17 PM | $241.27 | Up $0.06 | $241.27 | $241.17 | 2,500 |
| 03:16 PM | $241.21 | Down $ -0.07 | $241.22 | $241.16 | 1,800 |
| 03:15 PM | $241.28 | Up $0.04 | $241.28 | $241.24 | 2,000 |
| 03:14 PM | $241.24 | Down $ -0.01 | $241.29 | $241.24 | 900 |
| 03:13 PM | $241.25 | Up $0.00 | $241.28 | $241.25 | 400 |
| 03:12 PM | $241.25 | Up $0.00 | $241.25 | $241.23 | 200 |
| 03:11 PM | $241.25 | Down $ -0.10 | $241.28 | $241.21 | 5,000 |
| 03:10 PM | $241.35 | Up $0.13 | $241.35 | $241.25 | 3,700 |
| 03:09 PM | $241.22 | Down $ -0.01 | $241.25 | $241.22 | 300 |
| 03:08 PM | $241.23 | Up $0.11 | $241.23 | $241.14 | 4,500 |
| 03:07 PM | $241.12 | Down $ -0.12 | $241.24 | $241.12 | 3,300 |
| 03:06 PM | $241.24 | Down $ -0.01 | $241.25 | $241.24 | 400 |
| 03:05 PM | $241.25 | Up $0.00 | $241.25 | $241.25 | 300 |
| 03:04 PM | $241.25 | Down $ -0.06 | $241.28 | $241.25 | 1,000 |
| 03:03 PM | $241.31 | Up $0.02 | $241.31 | $241.25 | 1,100 |
| 03:02 PM | $241.29 | Up $0.06 | $241.29 | $241.22 | 1,000 |
| 03:01 PM | $241.23 | Down $ -0.04 | $241.28 | $241.23 | 1,500 |
| 03:00 PM | $241.27 | Down $ -0.13 | $241.38 | $241.27 | 1,700 |
| 02:59 PM | $241.40 | Down $ -0.02 | $241.42 | $241.37 | 3,900 |
| 02:58 PM | $241.42 | Up $0.01 | $241.45 | $241.41 | 1,300 |
| 02:57 PM | $241.41 | Up $0.04 | $241.43 | $241.40 | 3,500 |
| 02:56 PM | $241.37 | Up $0.02 | $241.40 | $241.37 | 1,900 |
| 02:55 PM | $241.35 | Down $ -0.02 | $241.37 | $241.35 | 1,100 |
| 02:54 PM | $241.37 | Down $ -0.04 | $241.41 | $241.37 | 1,200 |
| 02:53 PM | $241.41 | Up $0.01 | $241.41 | $241.37 | 2,100 |
| 02:52 PM | $241.40 | Up $0.01 | $241.43 | $241.38 | 2,500 |
| 02:51 PM | $241.39 | Down $ -0.05 | $241.44 | $241.39 | 400 |
| 02:50 PM | $241.44 | Up $0.02 | $241.44 | $241.40 | 1,200 |
| 02:49 PM | $241.42 | Up $0.11 | $241.42 | $241.35 | 1,300 |
| 02:48 PM | $241.31 | Down $ -0.03 | $241.36 | $241.31 | 800 |
| 02:47 PM | $241.34 | Up $0.08 | $241.34 | $241.26 | 1,300 |
| 02:46 PM | $241.26 | Up $0.05 | $241.26 | $241.23 | 2,300 |
| 02:45 PM | $241.21 | Down $ -0.01 | $241.26 | $241.21 | 600 |
| 02:44 PM | $241.22 | Up $0.01 | $241.24 | $241.17 | 1,800 |
| 02:43 PM | $241.21 | Up $0.04 | $241.21 | $241.20 | 400 |
| 02:42 PM | $241.17 | Up $0.00 | $241.18 | $241.11 | 2,200 |
| 02:41 PM | $241.17 | Down $ -0.05 | $241.21 | $241.17 | 1,200 |
| 02:40 PM | $241.22 | Down $ -0.04 | $241.28 | $241.22 | 1,500 |
| 02:39 PM | $241.26 | Up $0.03 | $241.26 | $241.26 | 100 |
| 02:38 PM | $241.23 | Up $0.00 | $241.24 | $241.23 | 500 |
| 02:37 PM | $241.23 | Down $ -0.09 | $241.31 | $241.23 | 3,700 |
| 02:36 PM | $241.32 | Up $0.01 | $241.32 | $241.32 | 600 |
| 02:35 PM | $241.31 | Up $0.06 | $241.31 | $241.30 | 800 |
| 02:34 PM | $241.25 | Up $0.01 | $241.30 | $241.24 | 1,500 |
| 02:33 PM | $241.24 | Down $ -0.05 | $241.33 | $241.21 | 2,300 |
| 02:32 PM | $241.29 | Up $0.00 | $241.35 | $241.29 | 3,100 |
| 02:31 PM | $241.29 | Up $0.10 | $241.30 | $241.19 | 2,800 |
| 02:30 PM | $241.19 | Up $0.03 | $241.19 | $241.15 | 2,000 |
| 02:28 PM | $241.16 | Up $0.02 | $241.16 | $241.14 | 1,500 |
| 02:28 PM | $241.16 | Up $0.00 | $241.16 | $241.14 | 0 |
| 02:27 PM | $241.14 | Up $0.02 | $241.18 | $241.14 | 1,600 |
| 02:26 PM | $241.12 | Down $ -0.06 | $241.20 | $241.12 | 1,700 |
| 02:25 PM | $241.18 | Down $ -0.04 | $241.21 | $241.18 | 500 |
| 02:24 PM | $241.22 | Up $0.03 | $241.22 | $241.16 | 3,000 |
| 02:23 PM | $241.19 | Up $0.00 | $241.22 | $241.19 | 200 |
| 02:22 PM | $241.19 | Down $ -0.03 | $241.25 | $241.19 | 200 |
| 02:21 PM | $241.22 | Up $0.03 | $241.25 | $241.18 | 700 |
| 02:20 PM | $241.19 | Down $ -0.03 | $241.22 | $241.19 | 1,200 |
| 02:19 PM | $241.22 | Down $ -0.05 | $241.22 | $241.22 | 100 |
| 02:18 PM | $241.27 | Up $0.06 | $241.27 | $241.21 | 1,700 |
| 02:17 PM | $241.21 | Up $0.00 | $241.25 | $241.21 | 2,100 |
| 02:16 PM | $241.21 | Up $0.01 | $241.21 | $241.20 | 400 |
| 02:15 PM | $241.20 | Up $0.12 | $241.20 | $241.15 | 1,500 |
| 02:14 PM | $241.08 | Down $ -0.01 | $241.16 | $241.08 | 600 |
| 02:13 PM | $241.09 | Down $ -0.03 | $241.14 | $241.09 | 500 |
| 02:12 PM | $241.12 | Down $ -0.01 | $241.12 | $241.09 | 700 |
| 02:11 PM | $241.13 | Up $0.08 | $241.13 | $241.06 | 1,400 |
| 02:10 PM | $241.05 | Down $ -0.01 | $241.12 | $241.05 | 700 |
| 02:09 PM | $241.06 | Up $0.03 | $241.06 | $241.01 | 700 |
| 02:08 PM | $241.03 | Up $0.03 | $241.03 | $241.02 | 1,000 |
| 02:07 PM | $241.00 | Up $0.01 | $241.00 | $240.96 | 1,900 |
| 02:05 PM | $240.99 | Up $0.09 | $240.99 | $240.91 | 700 |
| 02:05 PM | $240.99 | Up $0.00 | $240.99 | $240.91 | 0 |
| 02:04 PM | $240.90 | Up $0.05 | $240.90 | $240.88 | 1,200 |
| 02:03 PM | $240.85 | Up $0.00 | $240.89 | $240.82 | 1,300 |
| 02:02 PM | $240.85 | Up $0.03 | $241.00 | $240.85 | 9,000 |
| 02:01 PM | $240.82 | Up $0.01 | $240.87 | $240.77 | 4,100 |
| 02:00 PM | $240.81 | Down $ -0.08 | $240.87 | $240.81 | 2,500 |
| 01:58 PM | $240.89 | Up $0.01 | $240.89 | $240.87 | 800 |
| 01:58 PM | $240.89 | Up $0.00 | $240.89 | $240.87 | 0 |
| 01:57 PM | $240.88 | Down $ -0.03 | $240.88 | $240.87 | 1,500 |
| 01:56 PM | $240.91 | Up $0.07 | $240.91 | $240.85 | 1,400 |
| 01:55 PM | $240.84 | Up $0.07 | $240.84 | $240.77 | 2,200 |
| 01:54 PM | $240.77 | Up $0.03 | $240.77 | $240.74 | 1,400 |
| 01:52 PM | $240.74 | Up $0.02 | $240.74 | $240.73 | 700 |
| 01:52 PM | $240.74 | Up $0.00 | $240.74 | $240.73 | 0 |
| 01:50 PM | $240.72 | Up $0.07 | $240.73 | $240.67 | 2,700 |
| 01:50 PM | $240.72 | Up $0.00 | $240.73 | $240.67 | 0 |
| 01:49 PM | $240.65 | Up $0.00 | $240.66 | $240.65 | 300 |
| 01:48 PM | $240.65 | Up $0.02 | $240.68 | $240.63 | 500 |
| 01:47 PM | $240.63 | Down $ -0.09 | $240.72 | $240.63 | 1,000 |
| 01:46 PM | $240.72 | Up $0.04 | $240.75 | $240.63 | 3,300 |
| 01:45 PM | $240.68 | Down $ -0.03 | $240.71 | $240.68 | 400 |
| 01:44 PM | $240.71 | Up $0.02 | $240.71 | $240.71 | 100 |
| 01:43 PM | $240.69 | Down $ -0.01 | $240.69 | $240.67 | 400 |
| 01:42 PM | $240.70 | Down $ -0.03 | $240.75 | $240.69 | 1,300 |
| 01:41 PM | $240.73 | Up $0.03 | $240.75 | $240.70 | 400 |
| 01:40 PM | $240.70 | Down $ -0.01 | $240.73 | $240.70 | 400 |
| 01:39 PM | $240.71 | Down $ -0.03 | $240.75 | $240.71 | 1,400 |
| 01:38 PM | $240.74 | Down $ -0.01 | $240.74 | $240.74 | 100 |
| 01:37 PM | $240.75 | Down $ -0.09 | $240.86 | $240.75 | 600 |
| 01:36 PM | $240.84 | Down $ -0.07 | $240.88 | $240.83 | 1,200 |
| 01:35 PM | $240.91 | Up $0.04 | $240.91 | $240.87 | 600 |
| 01:34 PM | $240.87 | Up $0.19 | $240.87 | $240.72 | 2,400 |
| 01:33 PM | $240.69 | Up $0.03 | $240.69 | $240.63 | 2,200 |
| 01:32 PM | $240.66 | Up $0.12 | $240.66 | $240.56 | 3,300 |
| 01:31 PM | $240.54 | Down $ -0.05 | $240.55 | $240.50 | 2,100 |
| 01:30 PM | $240.59 | Down $ -0.01 | $240.64 | $240.55 | 1,800 |
| 01:28 PM | $240.60 | Down $ -0.04 | $240.65 | $240.60 | 1,100 |
| 01:28 PM | $240.60 | Up $0.00 | $240.65 | $240.60 | 0 |
| 01:27 PM | $240.64 | Up $0.04 | $240.64 | $240.60 | 900 |
| 01:26 PM | $240.60 | Up $0.06 | $240.60 | $240.55 | 1,200 |
| 01:25 PM | $240.54 | Down $ -0.09 | $240.66 | $240.50 | 3,500 |
| 01:24 PM | $240.63 | Up $0.04 | $240.64 | $240.57 | 2,700 |
| 01:23 PM | $240.59 | Down $ -0.03 | $240.62 | $240.56 | 1,100 |
| 01:22 PM | $240.62 | Up $0.01 | $240.62 | $240.59 | 400 |
| 01:21 PM | $240.61 | Up $0.00 | $240.61 | $240.56 | 1,500 |
| 01:20 PM | $240.61 | Up $0.02 | $240.63 | $240.60 | 500 |
| 01:19 PM | $240.59 | Down $ -0.07 | $240.61 | $240.59 | 600 |
| 01:18 PM | $240.66 | Up $0.01 | $240.66 | $240.65 | 400 |
| 01:17 PM | $240.65 | Up $0.03 | $240.65 | $240.57 | 1,500 |
| 01:16 PM | $240.62 | Up $0.03 | $240.62 | $240.57 | 400 |
| 01:15 PM | $240.60 | Down $ -0.03 | $240.60 | $240.60 | 100 |
| 01:14 PM | $240.62 | Up $0.02 | $240.63 | $240.61 | 1,000 |
| 01:12 PM | $240.60 | Down $ -0.05 | $240.61 | $240.60 | 300 |
| 01:12 PM | $240.60 | Up $0.00 | $240.61 | $240.60 | 0 |
| 01:11 PM | $240.65 | Down $ -0.07 | $240.75 | $240.65 | 1,100 |
| 01:10 PM | $240.72 | Up $0.10 | $240.72 | $240.65 | 1,400 |
| 01:09 PM | $240.62 | Up $0.00 | $240.62 | $240.62 | 100 |
| 01:08 PM | $240.62 | Down $ -0.02 | $240.62 | $240.62 | 100 |
| 01:07 PM | $240.64 | Up $0.04 | $240.64 | $240.58 | 3,500 |
| 01:06 PM | $240.60 | Down $ -0.07 | $240.63 | $240.60 | 200 |
| 01:04 PM | $240.67 | Up $0.03 | $240.67 | $240.62 | 1,000 |
| 01:04 PM | $240.67 | Up $0.00 | $240.67 | $240.62 | 0 |
| 01:03 PM | $240.64 | Up $0.06 | $240.65 | $240.58 | 5,700 |
| 01:02 PM | $240.58 | Down $ -0.11 | $240.66 | $240.58 | 1,300 |
| 01:01 PM | $240.69 | Up $0.00 | $240.69 | $240.69 | 100 |
| 01:00 PM | $240.69 | Up $0.07 | $240.69 | $240.64 | 3,700 |
| 12:59 PM | $240.62 | Up $0.09 | $240.62 | $240.56 | 1,300 |
| 12:58 PM | $240.53 | Up $0.00 | $240.54 | $240.53 | 200 |
| 12:57 PM | $240.53 | Down $ -0.04 | $240.58 | $240.53 | 300 |
| 12:56 PM | $240.57 | Down $ -0.03 | $240.63 | $240.56 | 2,600 |
| 12:55 PM | $240.60 | Down $ -0.06 | $240.67 | $240.57 | 6,200 |
| 12:54 PM | $240.66 | Up $0.00 | $240.69 | $240.65 | 600 |
| 12:53 PM | $240.66 | Down $ -0.08 | $240.73 | $240.66 | 1,400 |
| 12:52 PM | $240.74 | Down $ -0.08 | $240.80 | $240.74 | 1,600 |
| 12:51 PM | $240.82 | Down $ -0.03 | $240.82 | $240.79 | 1,000 |
| 12:50 PM | $240.85 | Up $0.00 | $240.85 | $240.81 | 3,300 |
| 12:49 PM | $240.85 | Up $0.11 | $240.85 | $240.77 | 2,400 |
| 12:48 PM | $240.74 | Down $ -0.05 | $240.78 | $240.70 | 3,300 |
| 12:47 PM | $240.79 | Down $ -0.05 | $240.81 | $240.78 | 800 |
| 12:46 PM | $240.84 | Up $0.01 | $240.86 | $240.83 | 700 |
| 12:45 PM | $240.83 | Up $0.01 | $240.87 | $240.83 | 1,500 |
| 12:44 PM | $240.82 | Down $ -0.07 | $240.88 | $240.82 | 1,400 |
| 12:43 PM | $240.89 | Up $0.08 | $240.94 | $240.86 | 4,700 |
| 12:42 PM | $240.81 | Up $0.00 | $240.86 | $240.81 | 1,000 |
| 12:41 PM | $240.81 | Down $ -0.06 | $240.87 | $240.81 | 1,100 |
| 12:40 PM | $240.87 | Down $ -0.07 | $240.92 | $240.86 | 1,200 |
| 12:39 PM | $240.94 | Up $0.01 | $240.94 | $240.85 | 2,200 |
| 12:38 PM | $240.93 | Down $ -0.06 | $240.95 | $240.93 | 800 |
| 12:37 PM | $240.99 | Up $0.04 | $240.99 | $240.97 | 2,100 |
| 12:36 PM | $240.95 | Up $0.07 | $240.95 | $240.83 | 1,900 |
| 12:34 PM | $240.88 | Down $ -0.08 | $240.96 | $240.87 | 1,300 |
| 12:34 PM | $240.88 | Up $0.00 | $240.96 | $240.87 | 0 |
| 12:33 PM | $240.96 | Up $0.07 | $240.96 | $240.93 | 1,300 |
| 12:32 PM | $240.89 | Down $ -0.12 | $240.98 | $240.89 | 900 |
| 12:31 PM | $241.01 | Down $ -0.04 | $241.01 | $240.97 | 900 |
| 12:30 PM | $241.05 | Up $0.16 | $241.05 | $240.94 | 5,000 |
| 12:29 PM | $240.89 | Down $ -0.06 | $240.89 | $240.89 | 100 |
| 12:28 PM | $240.95 | Up $0.00 | $240.95 | $240.93 | 400 |
| 12:27 PM | $240.95 | Up $0.05 | $240.95 | $240.91 | 800 |
| 12:26 PM | $240.90 | Down $ -0.06 | $240.90 | $240.87 | 1,400 |
| 12:25 PM | $240.96 | Up $0.01 | $240.96 | $240.91 | 1,600 |
| 12:24 PM | $240.95 | Up $0.06 | $240.95 | $240.88 | 3,400 |
| 12:23 PM | $240.89 | Down $ -0.01 | $240.89 | $240.89 | 400 |
| 12:22 PM | $240.90 | Up $0.05 | $240.90 | $240.85 | 1,400 |
| 12:21 PM | $240.85 | Up $0.00 | $240.90 | $240.82 | 2,100 |
| 12:20 PM | $240.85 | Up $0.06 | $240.85 | $240.79 | 1,200 |
| 12:19 PM | $240.79 | Up $0.06 | $240.79 | $240.73 | 1,300 |
| 12:18 PM | $240.73 | Up $0.06 | $240.73 | $240.68 | 2,300 |
| 12:17 PM | $240.67 | Down $ -0.09 | $240.76 | $240.67 | 900 |
| 12:16 PM | $240.76 | Up $0.03 | $240.78 | $240.76 | 700 |
| 12:14 PM | $240.73 | Down $ -0.08 | $240.74 | $240.73 | 500 |
| 12:14 PM | $240.73 | Up $0.00 | $240.74 | $240.73 | 0 |
| 12:13 PM | $240.81 | Up $0.13 | $240.81 | $240.70 | 1,300 |
| 12:12 PM | $240.68 | Up $0.08 | $240.71 | $240.66 | 2,100 |
| 12:11 PM | $240.60 | Down $ -0.07 | $240.63 | $240.60 | 300 |
| 12:08 PM | $240.67 | Up $0.06 | $240.67 | $240.64 | 900 |
| 12:08 PM | $240.67 | Up $0.00 | $240.67 | $240.64 | 0 |
| 12:08 PM | $240.67 | Up $0.00 | $240.67 | $240.64 | 0 |
| 12:07 PM | $240.61 | Up $0.00 | $240.61 | $240.61 | 100 |
| 12:06 PM | $240.61 | Up $0.03 | $240.70 | $240.58 | 2,300 |
| 12:05 PM | $240.58 | Up $0.00 | $240.59 | $240.58 | 400 |
| 12:04 PM | $240.58 | Up $0.06 | $240.58 | $240.51 | 700 |
| 12:01 PM | $240.52 | Down $ -0.03 | $240.52 | $240.52 | 100 |
| 12:01 PM | $240.52 | Up $0.00 | $240.52 | $240.52 | 0 |
| 12:01 PM | $240.52 | Up $0.00 | $240.52 | $240.52 | 0 |
| 12:00 PM | $240.55 | Up $0.02 | $240.56 | $240.49 | 2,100 |
| 11:59 AM | $240.53 | Up $0.03 | $240.57 | $240.53 | 900 |
| 11:57 AM | $240.50 | Up $0.02 | $240.53 | $240.50 | 400 |
| 11:57 AM | $240.50 | Up $0.00 | $240.53 | $240.50 | 0 |
| 11:56 AM | $240.48 | Down $ -0.06 | $240.51 | $240.48 | 600 |
| 11:55 AM | $240.54 | Down $ -0.11 | $240.68 | $240.50 | 6,100 |
| 11:54 AM | $240.65 | Down $ -0.11 | $240.75 | $240.65 | 1,600 |
| 11:53 AM | $240.76 | Up $0.06 | $240.76 | $240.71 | 1,300 |
| 11:52 AM | $240.70 | Up $0.05 | $240.71 | $240.64 | 1,000 |
| 11:50 AM | $240.65 | Down $ -0.09 | $240.76 | $240.65 | 2,200 |
| 11:50 AM | $240.65 | Up $0.00 | $240.76 | $240.65 | 0 |
| 11:49 AM | $240.74 | Up $0.05 | $240.74 | $240.72 | 300 |
| 11:48 AM | $240.69 | Up $0.03 | $240.69 | $240.62 | 2,000 |
| 11:47 AM | $240.66 | Up $0.00 | $240.66 | $240.61 | 800 |
| 11:46 AM | $240.66 | Up $0.08 | $240.66 | $240.57 | 1,300 |
| 11:45 AM | $240.58 | Down $ -0.07 | $240.60 | $240.58 | 300 |
| 11:44 AM | $240.65 | Up $0.03 | $240.65 | $240.62 | 600 |
| 11:43 AM | $240.62 | Down $ -0.19 | $240.74 | $240.58 | 2,300 |
| 11:41 AM | $240.81 | Up $0.07 | $240.81 | $240.70 | 1,800 |
| 11:41 AM | $240.81 | Up $0.00 | $240.81 | $240.70 | 0 |
| 11:40 AM | $240.74 | Up $0.05 | $240.77 | $240.74 | 1,400 |
| 11:39 AM | $240.69 | Down $ -0.07 | $240.71 | $240.69 | 200 |
| 11:37 AM | $240.76 | Down $ -0.02 | $240.76 | $240.76 | 200 |
| 11:37 AM | $240.76 | Up $0.00 | $240.76 | $240.76 | 0 |
| 11:36 AM | $240.78 | Up $0.11 | $240.78 | $240.69 | 2,500 |
| 11:35 AM | $240.67 | Down $ -0.04 | $240.71 | $240.67 | 1,100 |
| 11:34 AM | $240.71 | Down $ -0.15 | $240.88 | $240.71 | 1,900 |
| 11:33 AM | $240.86 | Down $ -0.02 | $240.89 | $240.86 | 700 |
| 11:32 AM | $240.88 | Up $0.00 | $240.88 | $240.78 | 1,900 |
| 11:31 AM | $240.88 | Down $ -0.02 | $240.88 | $240.78 | 2,400 |
| 11:30 AM | $240.90 | Up $0.02 | $240.96 | $240.90 | 5,200 |
| 11:29 AM | $240.88 | Down $ -0.09 | $240.94 | $240.88 | 700 |
| 11:28 AM | $240.97 | Up $0.13 | $240.97 | $240.84 | 4,200 |
| 11:27 AM | $240.84 | Down $ -0.07 | $240.90 | $240.84 | 1,500 |
| 11:26 AM | $240.91 | Down $ -0.08 | $240.96 | $240.91 | 200 |
| 11:25 AM | $240.99 | Up $0.02 | $241.01 | $240.94 | 2,000 |
| 11:24 AM | $240.97 | Down $ -0.08 | $241.01 | $240.97 | 400 |
| 11:23 AM | $241.05 | Down $ -0.15 | $241.21 | $241.05 | 10,800 |
| 11:22 AM | $241.20 | Up $0.09 | $241.20 | $241.14 | 1,300 |
| 11:21 AM | $241.11 | Down $ -0.04 | $241.14 | $241.11 | 400 |
| 11:20 AM | $241.15 | Up $0.06 | $241.15 | $241.05 | 1,300 |
| 11:19 AM | $241.09 | Up $0.05 | $241.10 | $241.09 | 1,300 |
| 11:18 AM | $241.04 | Down $ -0.03 | $241.10 | $241.00 | 1,900 |
| 11:17 AM | $241.07 | Up $0.06 | $241.07 | $240.98 | 2,800 |
| 11:15 AM | $241.01 | Up $0.06 | $241.02 | $240.96 | 2,600 |
| 11:15 AM | $241.01 | Up $0.00 | $241.02 | $240.96 | 0 |
| 11:14 AM | $240.95 | Up $0.00 | $240.95 | $240.91 | 300 |
| 11:13 AM | $240.95 | Up $0.00 | $240.96 | $240.90 | 2,700 |
| 11:12 AM | $240.95 | Up $0.06 | $240.95 | $240.85 | 2,100 |
| 11:11 AM | $240.89 | Up $0.00 | $240.89 | $240.85 | 1,000 |
| 11:10 AM | $240.89 | Up $0.08 | $240.89 | $240.80 | 800 |
| 11:09 AM | $240.81 | Up $0.01 | $240.83 | $240.74 | 4,700 |
| 11:08 AM | $240.80 | Down $ -0.01 | $240.80 | $240.77 | 1,600 |
| 11:07 AM | $240.81 | Up $0.06 | $240.85 | $240.76 | 1,700 |
| 11:06 AM | $240.75 | Up $0.12 | $240.76 | $240.66 | 1,800 |
| 11:05 AM | $240.63 | Up $0.12 | $240.63 | $240.50 | 2,100 |
| 11:04 AM | $240.51 | Up $0.05 | $240.51 | $240.44 | 2,700 |
| 11:03 AM | $240.46 | Down $ -0.13 | $240.63 | $240.46 | 3,800 |
| 11:02 AM | $240.59 | Down $ -0.04 | $240.59 | $240.59 | 200 |
| 11:01 AM | $240.63 | Up $0.07 | $240.63 | $240.54 | 2,300 |
| 11:00 AM | $240.56 | Up $0.00 | $240.58 | $240.45 | 5,600 |
| 10:59 AM | $240.56 | Down $ -0.07 | $240.61 | $240.56 | 1,000 |
| 10:58 AM | $240.63 | Down $ -0.13 | $240.72 | $240.63 | 700 |
| 10:57 AM | $240.76 | Up $0.02 | $240.83 | $240.74 | 6,400 |
| 10:56 AM | $240.74 | Up $0.11 | $240.74 | $240.63 | 2,500 |
| 10:55 AM | $240.63 | Up $0.07 | $240.63 | $240.51 | 2,200 |
| 10:54 AM | $240.56 | Down $ -0.09 | $240.67 | $240.56 | 2,700 |
| 10:53 AM | $240.65 | Up $0.06 | $240.70 | $240.60 | 1,400 |
| 10:52 AM | $240.59 | Up $0.04 | $240.59 | $240.52 | 1,900 |
| 10:51 AM | $240.55 | Down $ -0.11 | $240.66 | $240.55 | 1,600 |
| 10:50 AM | $240.66 | Down $ -0.17 | $240.78 | $240.66 | 4,500 |
| 10:49 AM | $240.83 | Down $ -0.13 | $240.91 | $240.83 | 700 |
| 10:48 AM | $240.96 | Up $0.03 | $240.96 | $240.85 | 2,900 |
| 10:47 AM | $240.93 | Down $ -0.06 | $240.97 | $240.89 | 10,300 |
| 10:45 AM | $240.99 | Down $ -0.06 | $241.05 | $240.92 | 2,700 |
| 10:45 AM | $240.99 | Up $0.00 | $241.05 | $240.92 | 0 |
| 10:44 AM | $241.05 | Down $ -0.01 | $241.07 | $241.00 | 2,600 |
| 10:43 AM | $241.06 | Down $ -0.03 | $241.06 | $241.03 | 1,100 |
| 10:42 AM | $241.09 | Up $0.00 | $241.09 | $241.09 | 300 |
| 10:41 AM | $241.09 | Down $ -0.02 | $241.16 | $241.09 | 3,900 |
| 10:40 AM | $241.11 | Up $0.13 | $241.11 | $241.00 | 2,000 |
| 10:39 AM | $240.98 | Down $ -0.17 | $241.13 | $240.97 | 12,300 |
| 10:38 AM | $241.15 | Up $0.01 | $241.26 | $241.15 | 1,400 |
| 10:36 AM | $241.14 | Down $ -0.03 | $241.14 | $241.14 | 200 |
| 10:36 AM | $241.14 | Up $0.00 | $241.14 | $241.14 | 0 |
| 10:35 AM | $241.17 | Down $ -0.04 | $241.21 | $241.11 | 1,700 |
| 10:34 AM | $241.21 | Down $ -0.12 | $241.30 | $241.21 | 900 |
| 10:33 AM | $241.33 | Up $0.06 | $241.33 | $241.28 | 700 |
| 10:32 AM | $241.27 | Up $0.03 | $241.29 | $241.27 | 600 |
| 10:31 AM | $241.24 | Up $0.04 | $241.24 | $241.20 | 400 |
| 10:30 AM | $241.20 | Down $ -0.09 | $241.36 | $241.20 | 4,700 |
| 10:29 AM | $241.29 | Up $0.03 | $241.31 | $241.26 | 1,300 |
| 10:28 AM | $241.25 | Down $ -0.07 | $241.30 | $241.25 | 1,700 |
| 10:27 AM | $241.33 | Up $0.06 | $241.37 | $241.25 | 2,000 |
| 10:26 AM | $241.26 | Down $ -0.03 | $241.37 | $241.26 | 2,500 |
| 10:25 AM | $241.29 | Up $0.00 | $241.33 | $241.29 | 200 |
| 10:24 AM | $241.29 | Up $0.05 | $241.33 | $241.22 | 6,400 |
| 10:23 AM | $241.24 | Up $0.04 | $241.24 | $241.18 | 1,000 |
| 10:22 AM | $241.20 | Up $0.00 | $241.24 | $241.20 | 2,500 |
| 10:21 AM | $241.20 | Up $0.11 | $241.20 | $241.09 | 4,100 |
| 10:20 AM | $241.09 | Up $0.06 | $241.10 | $241.06 | 1,500 |
| 10:19 AM | $241.02 | Down $ -0.08 | $241.14 | $241.02 | 1,700 |
| 10:18 AM | $241.10 | Down $ -0.06 | $241.11 | $241.10 | 2,100 |
| 10:17 AM | $241.16 | Down $ -0.12 | $241.23 | $241.16 | 1,200 |
| 10:16 AM | $241.28 | Up $0.04 | $241.28 | $241.22 | 900 |
| 10:15 AM | $241.24 | Up $0.04 | $241.33 | $241.22 | 1,500 |
| 10:14 AM | $241.20 | Up $0.04 | $241.20 | $241.20 | 400 |
| 10:13 AM | $241.16 | Up $0.09 | $241.18 | $241.09 | 1,500 |
| 10:12 AM | $241.06 | Down $ -0.04 | $241.18 | $241.04 | 5,400 |
| 10:11 AM | $241.10 | Down $ -0.12 | $241.19 | $241.07 | 3,800 |
| 10:10 AM | $241.22 | Up $0.00 | $241.29 | $241.22 | 1,800 |
| 10:09 AM | $241.22 | Up $0.05 | $241.25 | $241.15 | 5,000 |
| 10:08 AM | $241.17 | Down $ -0.04 | $241.25 | $241.17 | 700 |
| 10:07 AM | $241.21 | Down $ -0.09 | $241.33 | $241.15 | 3,000 |
| 10:06 AM | $241.30 | Up $0.04 | $241.30 | $241.18 | 1,200 |
| 10:05 AM | $241.26 | Up $0.01 | $241.26 | $241.15 | 3,700 |
| 10:04 AM | $241.25 | Down $ -0.11 | $241.37 | $241.25 | 2,000 |
| 10:03 AM | $241.36 | Down $ -0.04 | $241.45 | $241.35 | 2,100 |
| 10:02 AM | $241.40 | Down $ -0.14 | $241.48 | $241.38 | 3,900 |
| 10:01 AM | $241.54 | Down $ -0.06 | $241.59 | $241.46 | 2,200 |
| 10:00 AM | $241.60 | Down $ -0.17 | $241.76 | $241.60 | 3,400 |
| 09:59 AM | $241.77 | Down $ -0.15 | $241.95 | $241.74 | 5,800 |
| 09:58 AM | $241.92 | Up $0.13 | $241.92 | $241.83 | 2,800 |
| 09:57 AM | $241.79 | Up $0.19 | $241.79 | $241.64 | 2,100 |
| 09:56 AM | $241.60 | Up $0.01 | $241.63 | $241.55 | 4,500 |
| 09:55 AM | $241.59 | Up $0.03 | $241.68 | $241.54 | 19,200 |
| 09:54 AM | $241.56 | Up $0.30 | $241.56 | $241.21 | 6,000 |
| 09:53 AM | $241.26 | Up $0.10 | $241.28 | $241.18 | 1,700 |
| 09:52 AM | $241.16 | Down $ -0.08 | $241.21 | $241.05 | 3,300 |
| 09:51 AM | $241.24 | Up $0.04 | $241.32 | $241.19 | 2,500 |
| 09:50 AM | $241.20 | Up $0.30 | $241.21 | $240.92 | 3,600 |
| 09:49 AM | $240.90 | Down $ -0.13 | $241.10 | $240.90 | 5,500 |
| 09:48 AM | $241.03 | Down $ -0.27 | $241.26 | $241.03 | 3,700 |
| 09:47 AM | $241.30 | Down $ -0.03 | $241.30 | $241.15 | 7,400 |
| 09:46 AM | $241.33 | Up $0.09 | $241.37 | $241.22 | 6,700 |
| 09:45 AM | $241.24 | Up $0.04 | $241.33 | $241.07 | 4,800 |
| 09:44 AM | $241.20 | Down $ -0.41 | $241.62 | $241.20 | 4,800 |
| 09:43 AM | $241.61 | Up $0.01 | $241.61 | $241.56 | 900 |
| 09:42 AM | $241.60 | Up $0.02 | $241.70 | $241.53 | 6,200 |
| 09:41 AM | $241.58 | Down $ -0.07 | $241.69 | $241.51 | 3,400 |
| 09:40 AM | $241.65 | Down $ -0.17 | $241.77 | $241.48 | 3,600 |
| 09:39 AM | $241.82 | Down $ -0.10 | $241.96 | $241.72 | 1,300 |
| 09:38 AM | $241.92 | Down $ -0.25 | $242.00 | $241.66 | 4,900 |
| 09:37 AM | $242.17 | Up $0.23 | $242.17 | $242.17 | 200 |
| 09:36 AM | $241.94 | Up $0.04 | $242.08 | $241.76 | 2,700 |
| 09:35 AM | $241.90 | Up $0.37 | $241.90 | $241.55 | 1,200 |
| 09:34 AM | $241.53 | Down $ -0.03 | $241.53 | $241.25 | 1,600 |
| 09:33 AM | $241.56 | Up $0.29 | $241.72 | $241.05 | 79,200 |
| 09:32 AM | $241.27 | Down $ -0.71 | $241.72 | $241.27 | 5,900 |
| 09:31 AM | $241.98 | Up $0.09 | $241.98 | $241.82 | 500 |
| 09:30 AM | $241.89 | Up $1.17 | $242.22 | $241.50 | 1,205,400 |
| Previous close | $240.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/04/2026 | $241.74 | $240.53 | $241.74 | $240.49 | 2,037,300 |
| 14/04/2026 | $240.71 | $239.65 | $240.91 | $239.51 | 3,803,600 |
| 13/04/2026 | $239.00 | $236.44 | $239.24 | $236.32 | 4,492,800 |
| 10/04/2026 | $237.86 | $236.89 | $238.50 | $236.88 | 2,450,700 |
| 09/04/2026 | $235.83 | $236.29 | $236.60 | $235.26 | 3,215,000 |
| 08/04/2026 | $234.28 | $233.45 | $234.46 | $233.08 | 3,589,100 |
| 07/04/2026 | $229.99 | $228.71 | $230.01 | $228.65 | 2,397,200 |
| 06/04/2026 | $228.83 | $228.98 | $229.27 | $228.20 | 4,116,800 |
| 02/04/2026 | $227.34 | $226.66 | $227.85 | $226.36 | 2,202,100 |
| 01/04/2026 | $226.93 | $227.25 | $227.82 | $226.14 | 1,603,100 |
| 31/03/2026 | $224.88 | $222.75 | $225.38 | $222.71 | 3,704,600 |
| 30/03/2026 | $219.79 | $222.06 | $222.06 | $218.57 | 1,731,300 |
| 27/03/2026 | $219.85 | $221.05 | $221.05 | $218.87 | 3,299,400 |
| 26/03/2026 | $222.00 | $223.31 | $223.51 | $221.72 | 1,879,600 |
| 25/03/2026 | $224.51 | $224.11 | $224.99 | $223.92 | 2,546,000 |
| 24/03/2026 | $223.18 | $223.13 | $223.70 | $222.85 | 3,057,400 |
| 23/03/2026 | $221.90 | $221.96 | $222.99 | $221.30 | 1,977,500 |
| 20/03/2026 | $218.50 | $218.32 | $218.72 | $217.01 | 5,677,700 |
| 19/03/2026 | $220.25 | $220.32 | $221.20 | $219.58 | 3,354,400 |
| 18/03/2026 | $222.95 | $224.55 | $225.47 | $222.50 | 1,904,200 |
| 17/03/2026 | $224.89 | $225.87 | $226.11 | $224.77 | 1,516,600 |
| 16/03/2026 | $224.21 | $224.57 | $225.29 | $224.11 | 1,710,000 |
| 13/03/2026 | $221.47 | $223.56 | $224.04 | $221.00 | 983,400 |
| 12/03/2026 | $222.11 | $222.41 | $222.99 | $221.80 | 1,966,800 |
| 11/03/2026 | $224.19 | $224.10 | $225.11 | $223.53 | 1,234,400 |
| 10/03/2026 | $224.61 | $225.43 | $226.89 | $224.54 | 1,397,100 |
| 09/03/2026 | $221.95 | $220.70 | $223.03 | $220.34 | 1,947,900 |
| 06/03/2026 | $222.48 | $222.10 | $222.48 | $220.85 | 2,307,500 |
| 05/03/2026 | $224.79 | $225.50 | $225.58 | $223.46 | 2,328,200 |
| 04/03/2026 | $226.41 | $228.27 | $228.52 | $226.00 | 1,960,400 |
Graphs are not available, please refer to the detailed table