Find a quote
ROYAL BANK OF CANADA
265.81 Up 1.25 (0.47 %)
Delayed : 2026/06/03 17:00:00
- Previous close $264.56
- Opening $263.27
- Today High $266.74
- Today Low $263.00
- Price Bid $265.50
- Price Ask $265.50
- 52 Weeks High $266.74
- 52 Weeks Low $173.39
- Size Bid 5
- Size Ask 1
- Volume 2,255,442
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $265.81 | Up $0.03 | $265.81 | $265.81 | 789,200 |
| 03:59 PM | $265.78 | Down $ -0.03 | $265.86 | $265.64 | 28,500 |
| 03:58 PM | $265.81 | Up $0.07 | $265.81 | $265.72 | 12,900 |
| 03:57 PM | $265.74 | Down $ -0.04 | $265.79 | $265.62 | 11,900 |
| 03:56 PM | $265.78 | Up $0.08 | $265.78 | $265.64 | 8,000 |
| 03:55 PM | $265.70 | Up $0.11 | $265.78 | $265.53 | 21,700 |
| 03:54 PM | $265.59 | Down $ -0.01 | $265.65 | $265.55 | 6,300 |
| 03:53 PM | $265.60 | Down $ -0.02 | $265.66 | $265.56 | 10,700 |
| 03:52 PM | $265.62 | Down $ -0.18 | $265.75 | $265.60 | 8,500 |
| 03:51 PM | $265.80 | Up $0.04 | $265.81 | $265.72 | 5,000 |
| 03:50 PM | $265.76 | Down $ -0.06 | $265.84 | $265.71 | 8,500 |
| 03:49 PM | $265.82 | Down $ -0.01 | $265.85 | $265.76 | 2,900 |
| 03:48 PM | $265.83 | Up $0.08 | $265.88 | $265.74 | 5,800 |
| 03:47 PM | $265.75 | Down $ -0.10 | $265.86 | $265.75 | 3,900 |
| 03:46 PM | $265.85 | Down $ -0.09 | $265.99 | $265.85 | 3,700 |
| 03:45 PM | $265.94 | Up $0.01 | $265.97 | $265.90 | 2,700 |
| 03:44 PM | $265.93 | Down $ -0.02 | $265.97 | $265.90 | 1,900 |
| 03:43 PM | $265.95 | Down $ -0.01 | $265.99 | $265.92 | 3,100 |
| 03:42 PM | $265.96 | Up $0.00 | $266.02 | $265.92 | 4,400 |
| 03:41 PM | $265.96 | Down $ -0.09 | $266.04 | $265.96 | 1,900 |
| 03:40 PM | $266.05 | Down $ -0.06 | $266.15 | $266.05 | 2,300 |
| 03:39 PM | $266.11 | Up $0.05 | $266.14 | $266.09 | 600 |
| 03:38 PM | $266.06 | Up $0.01 | $266.12 | $266.05 | 3,100 |
| 03:37 PM | $266.05 | Up $0.02 | $266.06 | $266.00 | 800 |
| 03:36 PM | $266.03 | Down $ -0.02 | $266.11 | $265.99 | 3,000 |
| 03:35 PM | $266.05 | Up $0.11 | $266.06 | $265.88 | 3,700 |
| 03:34 PM | $265.94 | Down $ -0.06 | $266.01 | $265.94 | 1,500 |
| 03:33 PM | $266.00 | Down $ -0.06 | $266.05 | $266.00 | 6,600 |
| 03:32 PM | $266.06 | Down $ -0.04 | $266.08 | $266.06 | 2,400 |
| 03:31 PM | $266.10 | Up $0.00 | $266.19 | $266.09 | 8,100 |
| 03:30 PM | $266.10 | Down $ -0.01 | $266.14 | $266.10 | 200 |
| 03:29 PM | $266.11 | Down $ -0.01 | $266.11 | $266.07 | 2,800 |
| 03:28 PM | $266.12 | Up $0.04 | $266.15 | $266.08 | 600 |
| 03:27 PM | $266.08 | Down $ -0.06 | $266.11 | $266.08 | 200 |
| 03:26 PM | $266.14 | Up $0.06 | $266.17 | $266.09 | 1,900 |
| 03:25 PM | $266.08 | Up $0.06 | $266.08 | $265.99 | 6,800 |
| 03:24 PM | $266.02 | Down $ -0.12 | $266.12 | $266.02 | 2,400 |
| 03:23 PM | $266.14 | Up $0.00 | $266.14 | $266.12 | 2,300 |
| 03:21 PM | $266.14 | Down $ -0.09 | $266.19 | $266.14 | 500 |
| 03:21 PM | $266.14 | Up $0.00 | $266.19 | $266.14 | 0 |
| 03:20 PM | $266.23 | Down $ -0.03 | $266.25 | $266.15 | 7,200 |
| 03:19 PM | $266.26 | Up $0.04 | $266.26 | $266.26 | 200 |
| 03:18 PM | $266.22 | Up $0.00 | $266.22 | $266.18 | 2,600 |
| 03:17 PM | $266.22 | Up $0.06 | $266.28 | $266.22 | 2,200 |
| 03:16 PM | $266.16 | Up $0.03 | $266.19 | $266.16 | 1,400 |
| 03:15 PM | $266.13 | Up $0.13 | $266.13 | $266.04 | 1,400 |
| 03:14 PM | $266.00 | Up $0.01 | $266.00 | $265.95 | 500 |
| 03:13 PM | $265.99 | Down $ -0.04 | $266.06 | $265.98 | 2,100 |
| 03:12 PM | $266.03 | Down $ -0.13 | $266.15 | $266.03 | 4,700 |
| 03:11 PM | $266.16 | Up $0.02 | $266.20 | $266.16 | 1,100 |
| 03:09 PM | $266.14 | Down $ -0.02 | $266.16 | $266.09 | 5,500 |
| 03:09 PM | $266.14 | Up $0.00 | $266.16 | $266.09 | 0 |
| 03:08 PM | $266.16 | Up $0.15 | $266.16 | $266.07 | 600 |
| 03:07 PM | $266.01 | Up $0.01 | $266.04 | $266.01 | 900 |
| 03:06 PM | $266.00 | Up $0.03 | $266.00 | $265.98 | 500 |
| 03:05 PM | $265.97 | Up $0.08 | $265.97 | $265.91 | 2,800 |
| 03:04 PM | $265.89 | Up $0.04 | $265.89 | $265.79 | 1,600 |
| 03:03 PM | $265.85 | Up $0.02 | $265.85 | $265.83 | 300 |
| 03:02 PM | $265.83 | Up $0.00 | $265.83 | $265.79 | 4,200 |
| 03:01 PM | $265.83 | Down $ -0.01 | $265.86 | $265.83 | 1,300 |
| 03:00 PM | $265.84 | Down $ -0.06 | $265.84 | $265.83 | 1,600 |
| 02:59 PM | $265.90 | Up $0.11 | $265.90 | $265.83 | 2,100 |
| 02:58 PM | $265.79 | Down $ -0.04 | $265.82 | $265.79 | 900 |
| 02:57 PM | $265.83 | Down $ -0.11 | $265.93 | $265.83 | 1,700 |
| 02:56 PM | $265.94 | Down $ -0.08 | $266.02 | $265.94 | 2,100 |
| 02:55 PM | $266.02 | Up $0.21 | $266.08 | $265.82 | 10,200 |
| 02:53 PM | $265.81 | Down $ -0.06 | $265.85 | $265.81 | 2,600 |
| 02:53 PM | $265.81 | Up $0.00 | $265.85 | $265.81 | 0 |
| 02:52 PM | $265.87 | Up $0.02 | $265.87 | $265.84 | 2,500 |
| 02:51 PM | $265.85 | Up $0.08 | $265.85 | $265.78 | 1,000 |
| 02:50 PM | $265.77 | Up $0.01 | $265.78 | $265.77 | 200 |
| 02:49 PM | $265.76 | Up $0.09 | $265.76 | $265.66 | 1,300 |
| 02:48 PM | $265.67 | Up $0.03 | $265.67 | $265.65 | 600 |
| 02:47 PM | $265.64 | Up $0.01 | $265.65 | $265.53 | 3,700 |
| 02:46 PM | $265.63 | Down $ -0.01 | $265.70 | $265.63 | 5,400 |
| 02:45 PM | $265.64 | Up $0.02 | $265.65 | $265.62 | 500 |
| 02:44 PM | $265.62 | Up $0.02 | $265.64 | $265.61 | 800 |
| 02:43 PM | $265.60 | Up $0.05 | $265.60 | $265.52 | 1,700 |
| 02:42 PM | $265.55 | Up $0.06 | $265.55 | $265.51 | 1,300 |
| 02:41 PM | $265.49 | Up $0.00 | $265.54 | $265.49 | 2,600 |
| 02:40 PM | $265.49 | Up $0.08 | $265.49 | $265.41 | 1,000 |
| 02:39 PM | $265.41 | Down $ -0.02 | $265.47 | $265.38 | 2,100 |
| 02:38 PM | $265.43 | Down $ -0.02 | $265.43 | $265.38 | 1,600 |
| 02:37 PM | $265.45 | Up $0.02 | $265.55 | $265.41 | 4,400 |
| 02:36 PM | $265.43 | Up $0.08 | $265.43 | $265.32 | 6,200 |
| 02:35 PM | $265.35 | Down $ -0.05 | $265.40 | $265.35 | 7,900 |
| 02:34 PM | $265.40 | Down $ -0.09 | $265.49 | $265.40 | 2,400 |
| 02:33 PM | $265.49 | Down $ -0.09 | $265.59 | $265.49 | 1,900 |
| 02:32 PM | $265.58 | Up $0.02 | $265.60 | $265.58 | 200 |
| 02:31 PM | $265.56 | Down $ -0.07 | $265.66 | $265.56 | 2,100 |
| 02:30 PM | $265.63 | Down $ -0.02 | $265.66 | $265.54 | 3,100 |
| 02:29 PM | $265.65 | Up $0.07 | $265.65 | $265.59 | 1,700 |
| 02:28 PM | $265.58 | Down $ -0.02 | $265.61 | $265.49 | 2,600 |
| 02:27 PM | $265.60 | Up $0.07 | $265.60 | $265.53 | 800 |
| 02:26 PM | $265.53 | Up $0.00 | $265.55 | $265.52 | 2,200 |
| 02:25 PM | $265.53 | Up $0.13 | $265.53 | $265.40 | 1,100 |
| 02:24 PM | $265.40 | Down $ -0.04 | $265.45 | $265.40 | 2,200 |
| 02:23 PM | $265.44 | Up $0.07 | $265.44 | $265.38 | 900 |
| 02:22 PM | $265.37 | Down $ -0.04 | $265.41 | $265.29 | 2,800 |
| 02:21 PM | $265.41 | Down $ -0.04 | $265.43 | $265.41 | 300 |
| 02:20 PM | $265.45 | Down $ -0.17 | $265.61 | $265.40 | 2,400 |
| 02:19 PM | $265.62 | Up $0.18 | $265.64 | $265.47 | 3,700 |
| 02:18 PM | $265.44 | Down $ -0.16 | $265.60 | $265.44 | 3,100 |
| 02:17 PM | $265.60 | Down $ -0.03 | $265.63 | $265.53 | 3,700 |
| 02:16 PM | $265.63 | Down $ -0.08 | $265.75 | $265.63 | 1,700 |
| 02:15 PM | $265.71 | Down $ -0.10 | $265.78 | $265.71 | 1,100 |
| 02:14 PM | $265.81 | Down $ -0.11 | $265.94 | $265.79 | 2,000 |
| 02:13 PM | $265.92 | Down $ -0.03 | $265.98 | $265.90 | 2,700 |
| 02:12 PM | $265.95 | Down $ -0.06 | $266.00 | $265.92 | 2,700 |
| 02:10 PM | $266.01 | Down $ -0.06 | $266.07 | $266.01 | 2,200 |
| 02:10 PM | $266.01 | Up $0.00 | $266.07 | $266.01 | 0 |
| 02:09 PM | $266.07 | Down $ -0.02 | $266.13 | $266.07 | 900 |
| 02:08 PM | $266.09 | Up $0.05 | $266.14 | $266.05 | 3,900 |
| 02:07 PM | $266.04 | Up $0.09 | $266.04 | $265.98 | 400 |
| 02:06 PM | $265.95 | Down $ -0.02 | $266.01 | $265.93 | 1,800 |
| 02:05 PM | $265.97 | Down $ -0.03 | $266.04 | $265.96 | 1,900 |
| 02:04 PM | $266.00 | Up $0.01 | $266.06 | $265.93 | 1,500 |
| 02:03 PM | $265.99 | Up $0.01 | $266.04 | $265.94 | 5,100 |
| 02:02 PM | $265.98 | Down $ -0.11 | $266.06 | $265.98 | 2,800 |
| 02:01 PM | $266.09 | Up $0.03 | $266.13 | $266.09 | 300 |
| 02:00 PM | $266.06 | Down $ -0.04 | $266.10 | $266.02 | 1,300 |
| 01:59 PM | $266.10 | Down $ -0.07 | $266.12 | $266.08 | 2,300 |
| 01:58 PM | $266.17 | Up $0.05 | $266.17 | $266.13 | 800 |
| 01:56 PM | $266.12 | Down $ -0.01 | $266.16 | $266.03 | 3,200 |
| 01:56 PM | $266.12 | Up $0.00 | $266.16 | $266.03 | 0 |
| 01:55 PM | $266.13 | Up $0.03 | $266.13 | $266.00 | 2,700 |
| 01:54 PM | $266.10 | Down $ -0.22 | $266.31 | $266.10 | 4,900 |
| 01:53 PM | $266.32 | Down $ -0.04 | $266.36 | $266.31 | 1,500 |
| 01:52 PM | $266.36 | Down $ -0.01 | $266.38 | $266.36 | 500 |
| 01:51 PM | $266.38 | Down $ -0.06 | $266.49 | $266.36 | 5,600 |
| 01:50 PM | $266.44 | Up $0.08 | $266.44 | $266.31 | 1,400 |
| 01:49 PM | $266.36 | Up $0.03 | $266.36 | $266.36 | 100 |
| 01:48 PM | $266.33 | Down $ -0.01 | $266.40 | $266.33 | 1,000 |
| 01:47 PM | $266.34 | Down $ -0.06 | $266.40 | $266.33 | 1,600 |
| 01:46 PM | $266.40 | Down $ -0.03 | $266.40 | $266.39 | 200 |
| 01:45 PM | $266.43 | Up $0.07 | $266.52 | $266.39 | 1,600 |
| 01:44 PM | $266.36 | Down $ -0.14 | $266.47 | $266.36 | 4,900 |
| 01:43 PM | $266.50 | Up $0.03 | $266.50 | $266.44 | 300 |
| 01:42 PM | $266.47 | Down $ -0.01 | $266.54 | $266.47 | 800 |
| 01:41 PM | $266.48 | Up $0.05 | $266.48 | $266.41 | 400 |
| 01:40 PM | $266.43 | Up $0.00 | $266.48 | $266.43 | 1,100 |
| 01:39 PM | $266.43 | Up $0.09 | $266.43 | $266.34 | 2,100 |
| 01:38 PM | $266.34 | Up $0.00 | $266.36 | $266.32 | 1,200 |
| 01:37 PM | $266.34 | Up $0.08 | $266.34 | $266.29 | 700 |
| 01:36 PM | $266.26 | Down $ -0.05 | $266.30 | $266.26 | 1,300 |
| 01:35 PM | $266.30 | Down $ -0.01 | $266.33 | $266.28 | 600 |
| 01:34 PM | $266.31 | Down $ -0.16 | $266.50 | $266.27 | 7,700 |
| 01:33 PM | $266.47 | Up $0.23 | $266.47 | $266.30 | 1,400 |
| 01:32 PM | $266.24 | Up $0.16 | $266.24 | $266.14 | 700 |
| 01:31 PM | $266.08 | Down $ -0.08 | $266.15 | $266.02 | 2,300 |
| 01:30 PM | $266.16 | Down $ -0.05 | $266.19 | $266.16 | 400 |
| 01:29 PM | $266.21 | Up $0.03 | $266.28 | $266.21 | 700 |
| 01:28 PM | $266.18 | Down $ -0.04 | $266.21 | $266.17 | 2,800 |
| 01:27 PM | $266.22 | Down $ -0.11 | $266.32 | $266.22 | 2,300 |
| 01:26 PM | $266.33 | Down $ -0.07 | $266.40 | $266.33 | 900 |
| 01:25 PM | $266.40 | Down $ -0.08 | $266.48 | $266.40 | 1,600 |
| 01:24 PM | $266.48 | Up $0.09 | $266.48 | $266.42 | 900 |
| 01:23 PM | $266.39 | Down $ -0.17 | $266.51 | $266.39 | 2,100 |
| 01:22 PM | $266.55 | Down $ -0.09 | $266.63 | $266.55 | 2,500 |
| 01:21 PM | $266.64 | Down $ -0.02 | $266.69 | $266.63 | 2,800 |
| 01:20 PM | $266.66 | Up $0.00 | $266.69 | $266.66 | 400 |
| 01:19 PM | $266.66 | Up $0.09 | $266.66 | $266.57 | 600 |
| 01:18 PM | $266.57 | Down $ -0.02 | $266.60 | $266.56 | 1,200 |
| 01:17 PM | $266.59 | Down $ -0.01 | $266.63 | $266.59 | 2,400 |
| 01:16 PM | $266.60 | Down $ -0.04 | $266.64 | $266.60 | 1,300 |
| 01:15 PM | $266.64 | Up $0.05 | $266.67 | $266.60 | 1,400 |
| 01:14 PM | $266.59 | Up $0.11 | $266.59 | $266.53 | 300 |
| 01:13 PM | $266.48 | Down $ -0.06 | $266.54 | $266.48 | 1,500 |
| 01:12 PM | $266.54 | Down $ -0.09 | $266.61 | $266.54 | 1,000 |
| 01:11 PM | $266.63 | Down $ -0.03 | $266.74 | $266.61 | 2,700 |
| 01:10 PM | $266.66 | Up $0.12 | $266.66 | $266.49 | 13,200 |
| 01:09 PM | $266.54 | Up $0.11 | $266.56 | $266.48 | 10,000 |
| 01:08 PM | $266.43 | Down $ -0.06 | $266.56 | $266.43 | 5,900 |
| 01:07 PM | $266.49 | Up $0.06 | $266.53 | $266.47 | 3,800 |
| 01:06 PM | $266.43 | Up $0.03 | $266.48 | $266.43 | 1,200 |
| 01:05 PM | $266.40 | Down $ -0.02 | $266.43 | $266.40 | 700 |
| 01:04 PM | $266.42 | Up $0.14 | $266.42 | $266.27 | 2,700 |
| 01:03 PM | $266.28 | Up $0.04 | $266.34 | $266.23 | 2,600 |
| 01:02 PM | $266.24 | Up $0.02 | $266.24 | $266.21 | 300 |
| 01:01 PM | $266.22 | Down $ -0.01 | $266.28 | $266.19 | 5,700 |
| 01:00 PM | $266.23 | Up $0.06 | $266.25 | $266.16 | 1,500 |
| 12:59 PM | $266.17 | Up $0.06 | $266.17 | $266.09 | 1,900 |
| 12:58 PM | $266.11 | Down $ -0.06 | $266.20 | $266.11 | 1,600 |
| 12:57 PM | $266.17 | Up $0.07 | $266.23 | $266.09 | 56,000 |
| 12:56 PM | $266.10 | Up $0.04 | $266.10 | $266.09 | 8,700 |
| 12:55 PM | $266.06 | Down $ -0.02 | $266.10 | $266.06 | 30,900 |
| 12:54 PM | $266.08 | Up $0.10 | $266.08 | $265.99 | 500 |
| 12:53 PM | $265.98 | Down $ -0.12 | $266.10 | $265.98 | 3,200 |
| 12:52 PM | $266.10 | Up $0.05 | $266.12 | $266.05 | 14,500 |
| 12:51 PM | $266.05 | Up $0.08 | $266.05 | $265.98 | 5,400 |
| 12:50 PM | $265.97 | Up $0.02 | $265.97 | $265.90 | 700 |
| 12:49 PM | $265.95 | Up $0.06 | $265.95 | $265.88 | 1,200 |
| 12:48 PM | $265.89 | Down $ -0.01 | $265.89 | $265.87 | 300 |
| 12:47 PM | $265.90 | Up $0.12 | $265.90 | $265.78 | 1,000 |
| 12:46 PM | $265.78 | Down $ -0.07 | $265.85 | $265.78 | 4,000 |
| 12:45 PM | $265.85 | Up $0.07 | $265.85 | $265.85 | 100 |
| 12:44 PM | $265.78 | Up $0.04 | $265.79 | $265.74 | 300 |
| 12:43 PM | $265.74 | Up $0.12 | $265.75 | $265.66 | 1,100 |
| 12:42 PM | $265.62 | Down $ -0.01 | $265.63 | $265.56 | 700 |
| 12:41 PM | $265.63 | Down $ -0.06 | $265.72 | $265.63 | 1,600 |
| 12:40 PM | $265.69 | Down $ -0.06 | $265.74 | $265.69 | 1,100 |
| 12:39 PM | $265.75 | Down $ -0.11 | $265.84 | $265.75 | 2,600 |
| 12:38 PM | $265.86 | Down $ -0.04 | $265.87 | $265.86 | 700 |
| 12:37 PM | $265.90 | Up $0.06 | $265.90 | $265.88 | 900 |
| 12:35 PM | $265.84 | Up $0.02 | $265.84 | $265.78 | 4,100 |
| 12:35 PM | $265.84 | Up $0.00 | $265.84 | $265.78 | 0 |
| 12:34 PM | $265.82 | Down $ -0.07 | $265.89 | $265.82 | 4,000 |
| 12:33 PM | $265.89 | Up $0.03 | $265.89 | $265.83 | 700 |
| 12:32 PM | $265.86 | Up $0.03 | $265.88 | $265.80 | 3,600 |
| 12:31 PM | $265.83 | Up $0.11 | $265.87 | $265.78 | 2,300 |
| 12:30 PM | $265.72 | Down $ -0.05 | $265.85 | $265.72 | 1,800 |
| 12:29 PM | $265.77 | Up $0.08 | $265.80 | $265.72 | 4,100 |
| 12:28 PM | $265.69 | Up $0.02 | $265.75 | $265.68 | 1,700 |
| 12:27 PM | $265.67 | Down $ -0.06 | $265.71 | $265.63 | 6,700 |
| 12:26 PM | $265.73 | Up $0.09 | $265.73 | $265.65 | 1,500 |
| 12:25 PM | $265.64 | Up $0.00 | $265.64 | $265.58 | 1,100 |
| 12:24 PM | $265.64 | Up $0.00 | $265.65 | $265.60 | 900 |
| 12:23 PM | $265.64 | Down $ -0.15 | $265.79 | $265.64 | 1,800 |
| 12:22 PM | $265.79 | Up $0.04 | $265.84 | $265.78 | 2,100 |
| 12:21 PM | $265.75 | Up $0.03 | $265.75 | $265.74 | 600 |
| 12:20 PM | $265.72 | Down $ -0.08 | $265.79 | $265.68 | 4,700 |
| 12:19 PM | $265.80 | Up $0.01 | $265.86 | $265.73 | 6,100 |
| 12:18 PM | $265.79 | Down $ -0.02 | $265.88 | $265.79 | 3,700 |
| 12:17 PM | $265.81 | Down $ -0.07 | $265.88 | $265.81 | 3,900 |
| 12:16 PM | $265.88 | Down $ -0.01 | $265.89 | $265.88 | 500 |
| 12:15 PM | $265.89 | Down $ -0.04 | $265.97 | $265.89 | 2,100 |
| 12:14 PM | $265.93 | Up $0.03 | $265.96 | $265.90 | 2,600 |
| 12:13 PM | $265.90 | Up $0.05 | $265.90 | $265.84 | 200 |
| 12:12 PM | $265.85 | Down $ -0.02 | $265.87 | $265.82 | 1,100 |
| 12:11 PM | $265.87 | Down $ -0.05 | $265.90 | $265.87 | 800 |
| 12:10 PM | $265.92 | Down $ -0.01 | $265.92 | $265.91 | 600 |
| 12:09 PM | $265.93 | Up $0.13 | $265.94 | $265.86 | 800 |
| 12:08 PM | $265.80 | Up $0.17 | $265.84 | $265.70 | 900 |
| 12:07 PM | $265.63 | Down $ -0.16 | $265.76 | $265.63 | 2,700 |
| 12:06 PM | $265.79 | Up $0.05 | $265.95 | $265.74 | 8,500 |
| 12:05 PM | $265.74 | Down $ -0.01 | $265.74 | $265.71 | 5,400 |
| 12:04 PM | $265.75 | Up $0.10 | $265.75 | $265.67 | 2,400 |
| 12:03 PM | $265.65 | Down $ -0.02 | $265.71 | $265.60 | 1,600 |
| 12:02 PM | $265.67 | Down $ -0.01 | $265.67 | $265.67 | 200 |
| 12:01 PM | $265.68 | Down $ -0.20 | $265.90 | $265.68 | 3,000 |
| 12:00 PM | $265.88 | Up $0.10 | $265.93 | $265.81 | 4,300 |
| 11:59 AM | $265.78 | Down $ -0.01 | $265.83 | $265.77 | 2,100 |
| 11:58 AM | $265.79 | Down $ -0.07 | $265.90 | $265.79 | 5,500 |
| 11:57 AM | $265.86 | Up $0.02 | $265.86 | $265.83 | 800 |
| 11:56 AM | $265.84 | Down $ -0.04 | $265.85 | $265.74 | 2,500 |
| 11:55 AM | $265.88 | Down $ -0.01 | $265.96 | $265.79 | 2,900 |
| 11:54 AM | $265.89 | Up $0.13 | $265.96 | $265.81 | 4,400 |
| 11:53 AM | $265.76 | Up $0.18 | $265.91 | $265.63 | 6,200 |
| 11:52 AM | $265.58 | Down $ -0.04 | $265.72 | $265.55 | 9,200 |
| 11:51 AM | $265.62 | Down $ -0.08 | $265.70 | $265.62 | 2,600 |
| 11:50 AM | $265.70 | Up $0.18 | $265.70 | $265.55 | 1,000 |
| 11:49 AM | $265.53 | Up $0.03 | $265.56 | $265.51 | 3,000 |
| 11:48 AM | $265.49 | Up $0.17 | $265.49 | $265.32 | 1,500 |
| 11:47 AM | $265.32 | Down $ -0.01 | $265.33 | $265.32 | 300 |
| 11:46 AM | $265.33 | Down $ -0.10 | $265.39 | $265.33 | 1,500 |
| 11:45 AM | $265.43 | Up $0.09 | $265.43 | $265.28 | 4,000 |
| 11:44 AM | $265.34 | Down $ -0.05 | $265.37 | $265.34 | 1,000 |
| 11:43 AM | $265.39 | Down $ -0.07 | $265.44 | $265.39 | 600 |
| 11:42 AM | $265.46 | Down $ -0.02 | $265.54 | $265.45 | 2,500 |
| 11:41 AM | $265.48 | Down $ -0.12 | $265.57 | $265.47 | 4,100 |
| 11:40 AM | $265.60 | Up $0.04 | $265.64 | $265.58 | 1,700 |
| 11:39 AM | $265.56 | Up $0.07 | $265.56 | $265.47 | 700 |
| 11:38 AM | $265.49 | Up $0.09 | $265.49 | $265.40 | 1,000 |
| 11:37 AM | $265.40 | Down $ -0.03 | $265.53 | $265.40 | 1,200 |
| 11:36 AM | $265.43 | Down $ -0.02 | $265.51 | $265.43 | 3,300 |
| 11:35 AM | $265.45 | Down $ -0.23 | $265.71 | $265.45 | 7,300 |
| 11:34 AM | $265.68 | Up $0.11 | $265.74 | $265.57 | 9,100 |
| 11:33 AM | $265.57 | Up $0.00 | $265.57 | $265.45 | 1,700 |
| 11:32 AM | $265.57 | Down $ -0.08 | $265.62 | $265.56 | 3,400 |
| 11:31 AM | $265.65 | Up $0.03 | $265.65 | $265.65 | 100 |
| 11:30 AM | $265.62 | Down $ -0.10 | $265.72 | $265.59 | 2,700 |
| 11:29 AM | $265.72 | Up $0.04 | $265.73 | $265.61 | 1,900 |
| 11:28 AM | $265.68 | Up $0.00 | $265.74 | $265.51 | 6,900 |
| 11:27 AM | $265.68 | Up $0.19 | $265.68 | $265.50 | 3,000 |
| 11:26 AM | $265.49 | Up $0.12 | $265.49 | $265.41 | 900 |
| 11:25 AM | $265.37 | Down $ -0.05 | $265.44 | $265.37 | 1,300 |
| 11:24 AM | $265.42 | Down $ -0.04 | $265.42 | $265.37 | 1,100 |
| 11:23 AM | $265.46 | Down $ -0.08 | $265.55 | $265.40 | 4,700 |
| 11:22 AM | $265.54 | Down $ -0.02 | $265.54 | $265.41 | 1,400 |
| 11:21 AM | $265.56 | Down $ -0.03 | $265.58 | $265.45 | 2,800 |
| 11:20 AM | $265.59 | Up $0.03 | $265.62 | $265.56 | 700 |
| 11:19 AM | $265.56 | Down $ -0.09 | $265.75 | $265.56 | 4,000 |
| 11:18 AM | $265.66 | Up $0.17 | $265.66 | $265.49 | 2,200 |
| 11:17 AM | $265.48 | Down $ -0.01 | $265.49 | $265.45 | 1,200 |
| 11:16 AM | $265.49 | Up $0.14 | $265.49 | $265.30 | 6,200 |
| 11:15 AM | $265.35 | Down $ -0.04 | $265.35 | $265.31 | 700 |
| 11:14 AM | $265.39 | Down $ -0.16 | $265.50 | $265.38 | 3,300 |
| 11:13 AM | $265.55 | Up $0.22 | $265.55 | $265.27 | 2,200 |
| 11:12 AM | $265.33 | Down $ -0.05 | $265.38 | $265.23 | 3,200 |
| 11:11 AM | $265.38 | Down $ -0.08 | $265.48 | $265.34 | 4,800 |
| 11:10 AM | $265.46 | Down $ -0.10 | $265.55 | $265.46 | 3,000 |
| 11:09 AM | $265.56 | Down $ -0.09 | $265.63 | $265.56 | 1,300 |
| 11:08 AM | $265.65 | Up $0.05 | $265.70 | $265.60 | 2,200 |
| 11:07 AM | $265.60 | Down $ -0.05 | $265.64 | $265.54 | 3,500 |
| 11:06 AM | $265.65 | Up $0.03 | $265.76 | $265.61 | 5,400 |
| 11:05 AM | $265.62 | Up $0.00 | $265.73 | $265.62 | 5,200 |
| 11:04 AM | $265.62 | Down $ -0.05 | $265.65 | $265.59 | 1,200 |
| 11:03 AM | $265.67 | Up $0.06 | $265.67 | $265.58 | 2,500 |
| 11:02 AM | $265.61 | Up $0.04 | $265.61 | $265.52 | 1,200 |
| 11:01 AM | $265.57 | Up $0.21 | $265.57 | $265.35 | 2,300 |
| 11:00 AM | $265.36 | Down $ -0.20 | $265.60 | $265.36 | 2,200 |
| 10:59 AM | $265.56 | Down $ -0.08 | $265.64 | $265.56 | 2,900 |
| 10:58 AM | $265.64 | Down $ -0.02 | $265.72 | $265.64 | 3,700 |
| 10:57 AM | $265.66 | Down $ -0.14 | $265.78 | $265.66 | 4,400 |
| 10:56 AM | $265.80 | Down $ -0.01 | $265.89 | $265.80 | 1,500 |
| 10:55 AM | $265.81 | Up $0.04 | $265.88 | $265.75 | 5,400 |
| 10:54 AM | $265.77 | Up $0.05 | $265.77 | $265.60 | 2,300 |
| 10:53 AM | $265.72 | Up $0.22 | $265.72 | $265.50 | 2,700 |
| 10:52 AM | $265.50 | Down $ -0.05 | $265.63 | $265.50 | 4,600 |
| 10:51 AM | $265.55 | Up $0.11 | $265.60 | $265.44 | 6,600 |
| 10:50 AM | $265.44 | Up $0.08 | $265.49 | $265.33 | 3,800 |
| 10:49 AM | $265.36 | Down $ -0.04 | $265.42 | $265.35 | 1,400 |
| 10:48 AM | $265.40 | Down $ -0.06 | $265.51 | $265.40 | 3,000 |
| 10:47 AM | $265.46 | Down $ -0.07 | $265.62 | $265.45 | 3,100 |
| 10:46 AM | $265.53 | Up $0.08 | $265.60 | $265.43 | 2,800 |
| 10:45 AM | $265.45 | Down $ -0.03 | $265.47 | $265.42 | 2,300 |
| 10:44 AM | $265.47 | Up $0.08 | $265.53 | $265.42 | 1,700 |
| 10:43 AM | $265.39 | Down $ -0.01 | $265.41 | $265.33 | 1,500 |
| 10:42 AM | $265.40 | Down $ -0.24 | $265.60 | $265.38 | 2,500 |
| 10:41 AM | $265.64 | Down $ -0.12 | $265.80 | $265.64 | 1,900 |
| 10:40 AM | $265.76 | Up $0.04 | $265.88 | $265.76 | 1,900 |
| 10:39 AM | $265.72 | Down $ -0.12 | $265.87 | $265.72 | 1,600 |
| 10:38 AM | $265.84 | Up $0.02 | $265.89 | $265.82 | 3,900 |
| 10:37 AM | $265.82 | Up $0.05 | $265.82 | $265.71 | 1,200 |
| 10:36 AM | $265.77 | Up $0.18 | $265.85 | $265.63 | 1,200 |
| 10:35 AM | $265.59 | Down $ -0.23 | $265.80 | $265.59 | 2,700 |
| 10:34 AM | $265.82 | Down $ -0.12 | $265.94 | $265.80 | 4,800 |
| 10:33 AM | $265.94 | Up $0.01 | $266.04 | $265.92 | 3,200 |
| 10:32 AM | $265.93 | Up $0.03 | $266.04 | $265.93 | 2,600 |
| 10:31 AM | $265.90 | Up $0.13 | $265.93 | $265.78 | 2,200 |
| 10:30 AM | $265.77 | Up $0.16 | $265.79 | $265.60 | 3,500 |
| 10:29 AM | $265.61 | Down $ -0.02 | $265.73 | $265.61 | 1,800 |
| 10:28 AM | $265.63 | Down $ -0.07 | $265.81 | $265.63 | 3,500 |
| 10:27 AM | $265.70 | Up $0.07 | $265.70 | $265.50 | 22,200 |
| 10:26 AM | $265.63 | Down $ -0.11 | $265.82 | $265.63 | 4,100 |
| 10:25 AM | $265.74 | Up $0.05 | $265.80 | $265.61 | 4,600 |
| 10:24 AM | $265.69 | Up $0.39 | $265.71 | $265.28 | 3,400 |
| 10:23 AM | $265.30 | Up $0.08 | $265.39 | $265.09 | 3,700 |
| 10:22 AM | $265.22 | Up $0.14 | $265.22 | $264.75 | 17,500 |
| 10:21 AM | $265.08 | Up $0.05 | $265.09 | $264.96 | 2,300 |
| 10:20 AM | $265.03 | Up $0.15 | $265.07 | $264.80 | 8,300 |
| 10:19 AM | $264.88 | Down $ -0.27 | $265.10 | $264.78 | 16,400 |
| 10:18 AM | $265.15 | Down $ -0.29 | $265.37 | $265.11 | 5,600 |
| 10:17 AM | $265.44 | Down $ -0.15 | $265.58 | $265.38 | 2,600 |
| 10:16 AM | $265.59 | Down $ -0.11 | $265.79 | $265.59 | 3,300 |
| 10:15 AM | $265.70 | Down $ -0.29 | $265.94 | $265.70 | 3,900 |
| 10:14 AM | $265.99 | Down $ -0.07 | $266.12 | $265.99 | 2,800 |
| 10:13 AM | $266.06 | Up $0.02 | $266.32 | $266.03 | 26,500 |
| 10:12 AM | $266.04 | Down $ -0.03 | $266.21 | $266.02 | 8,000 |
| 10:11 AM | $266.07 | Up $0.12 | $266.11 | $265.94 | 30,200 |
| 10:10 AM | $265.95 | Up $0.10 | $265.99 | $265.73 | 5,200 |
| 10:09 AM | $265.85 | Up $0.26 | $265.85 | $265.62 | 2,600 |
| 10:08 AM | $265.59 | Down $ -0.18 | $265.74 | $265.58 | 2,600 |
| 10:07 AM | $265.77 | Up $0.17 | $265.84 | $265.67 | 5,900 |
| 10:06 AM | $265.60 | Up $0.05 | $265.65 | $265.58 | 4,000 |
| 10:05 AM | $265.55 | Up $0.15 | $265.65 | $265.41 | 8,000 |
| 10:04 AM | $265.40 | Down $ -0.10 | $265.47 | $265.35 | 2,500 |
| 10:03 AM | $265.50 | Up $0.24 | $265.50 | $265.32 | 3,600 |
| 10:02 AM | $265.26 | Down $ -0.03 | $265.40 | $265.26 | 5,000 |
| 10:01 AM | $265.29 | Up $0.24 | $265.35 | $265.09 | 5,000 |
| 10:00 AM | $265.05 | Up $0.21 | $265.17 | $264.89 | 10,500 |
| 09:59 AM | $264.84 | Up $0.06 | $264.89 | $264.70 | 1,400 |
| 09:58 AM | $264.78 | Up $0.04 | $264.78 | $264.62 | 2,500 |
| 09:57 AM | $264.74 | Down $ -0.15 | $264.86 | $264.74 | 2,800 |
| 09:56 AM | $264.89 | Down $ -0.03 | $264.91 | $264.83 | 2,900 |
| 09:55 AM | $264.92 | Up $0.27 | $264.97 | $264.67 | 8,600 |
| 09:54 AM | $264.65 | Up $0.06 | $264.72 | $264.60 | 6,100 |
| 09:53 AM | $264.59 | Up $0.33 | $264.59 | $264.29 | 4,200 |
| 09:52 AM | $264.26 | Up $0.09 | $264.31 | $264.23 | 4,400 |
| 09:51 AM | $264.17 | Up $0.08 | $264.22 | $264.06 | 1,800 |
| 09:50 AM | $264.09 | Up $0.34 | $264.09 | $263.70 | 6,000 |
| 09:49 AM | $263.75 | Down $ -0.02 | $264.03 | $263.71 | 7,500 |
| 09:48 AM | $263.77 | Down $ -0.02 | $263.88 | $263.70 | 6,000 |
| 09:47 AM | $263.79 | Down $ -0.21 | $263.97 | $263.71 | 6,600 |
| 09:46 AM | $264.00 | Up $0.07 | $264.11 | $263.95 | 4,800 |
| 09:45 AM | $263.93 | Down $ -0.06 | $264.02 | $263.83 | 5,800 |
| 09:44 AM | $263.98 | Down $ -0.27 | $264.12 | $263.72 | 5,100 |
| 09:43 AM | $264.25 | Up $0.24 | $264.25 | $264.09 | 1,200 |
| 09:42 AM | $264.01 | Up $0.05 | $264.01 | $263.88 | 4,700 |
| 09:41 AM | $263.96 | Down $ -0.17 | $264.15 | $263.85 | 9,600 |
| 09:40 AM | $264.13 | Up $0.12 | $264.13 | $264.00 | 2,700 |
| 09:39 AM | $264.01 | Down $ -0.22 | $264.09 | $264.00 | 4,000 |
| 09:38 AM | $264.23 | Down $ -0.06 | $264.35 | $264.23 | 6,100 |
| 09:37 AM | $264.29 | Up $0.00 | $264.46 | $264.26 | 3,500 |
| 09:36 AM | $264.29 | Down $ -0.38 | $264.59 | $264.29 | 3,000 |
| 09:35 AM | $264.68 | Down $ -0.13 | $264.94 | $264.52 | 7,900 |
| 09:34 AM | $264.80 | Down $ -0.05 | $264.99 | $264.66 | 4,800 |
| 09:33 AM | $264.85 | Up $0.17 | $265.02 | $264.65 | 16,900 |
| 09:32 AM | $264.68 | Up $0.64 | $264.68 | $263.80 | 10,000 |
| 09:31 AM | $264.04 | Down $ -0.20 | $264.04 | $263.80 | 1,800 |
| 09:30 AM | $264.24 | Down $ -0.32 | $265.00 | $263.00 | 52,100 |
| Previous close | $264.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 25/05/2026 | $264.15 | $264.61 | $264.61 | $263.19 | 413,200 |
| 22/05/2026 | $261.97 | $262.13 | $262.71 | $261.83 | 3,708,700 |
| 21/05/2026 | $260.59 | $259.12 | $261.18 | $259.09 | 3,980,900 |
| 20/05/2026 | $257.34 | $256.37 | $257.91 | $256.30 | 3,231,200 |
| 19/05/2026 | $252.53 | $253.56 | $254.78 | $252.27 | 2,636,600 |
| 15/05/2026 | $252.50 | $251.74 | $252.50 | $251.03 | 3,213,500 |
| 14/05/2026 | $252.43 | $250.58 | $252.43 | $249.29 | 2,562,500 |
| 13/05/2026 | $246.83 | $248.57 | $248.58 | $245.57 | 4,609,200 |
| 12/05/2026 | $249.87 | $248.40 | $249.87 | $247.96 | 3,204,900 |
| 11/05/2026 | $247.37 | $247.20 | $247.63 | $246.16 | 4,709,300 |
| 08/05/2026 | $248.79 | $247.95 | $248.79 | $247.00 | 3,069,800 |
| 07/05/2026 | $247.64 | $247.93 | $248.22 | $246.19 | 3,389,300 |
| 06/05/2026 | $247.72 | $247.63 | $248.33 | $246.87 | 2,006,500 |
| 05/05/2026 | $243.18 | $244.05 | $244.38 | $242.65 | 2,316,200 |
| 04/05/2026 | $242.37 | $242.48 | $242.83 | $241.48 | 5,231,200 |
| 01/05/2026 | $244.20 | $244.63 | $244.88 | $243.42 | 1,110,700 |
| 30/04/2026 | $244.31 | $242.97 | $244.86 | $242.93 | 2,709,400 |
| 29/04/2026 | $239.99 | $240.79 | $241.19 | $239.73 | 1,658,100 |
| 28/04/2026 | $243.14 | $242.69 | $243.24 | $242.30 | 2,277,300 |
| 27/04/2026 | $240.77 | $240.04 | $240.82 | $238.89 | 2,077,200 |
| 24/04/2026 | $239.83 | $240.80 | $241.01 | $239.59 | 2,954,200 |
| 23/04/2026 | $239.56 | $239.99 | $240.55 | $237.70 | 2,381,500 |
| 22/04/2026 | $241.26 | $242.31 | $242.54 | $240.98 | 2,100,000 |
Graphs are not available, please refer to the detailed table