Find a quote

ROYAL BANK OF CANADA

222.11 Down -2.08 (-0.94 %)

Delayed : 2026/03/12 17:40:00

  • Previous close $224.19
  • Opening $222.61
  • Today High $223.46
  • Today Low $221.21
  • Price Bid $221.90
  • Price Ask $221.90
  • 52 Weeks High $240.34
  • 52 Weeks Low $151.25
  • Size Bid 1
  • Size Ask 3
  • Volume 2,719,025

Intraday history

Hour Last Change High Low Volume
04:00 PM $222.11 Down $ -0.05 $222.11 $222.11 1,281,900
03:59 PM $222.16 Up $0.18 $222.17 $221.94 18,400
03:58 PM $221.98 Down $ -0.05 $222.09 $221.98 13,100
03:57 PM $222.03 Up $0.03 $222.05 $221.93 10,500
03:56 PM $222.00 Down $ -0.07 $222.10 $221.98 9,500
03:55 PM $222.07 Down $ -0.14 $222.29 $222.04 18,700
03:54 PM $222.21 Up $0.12 $222.23 $222.10 6,700
03:53 PM $222.09 Up $0.06 $222.10 $221.89 10,200
03:52 PM $222.03 Down $ -0.08 $222.09 $222.03 2,600
03:51 PM $222.11 Up $0.08 $222.12 $222.04 4,000
03:50 PM $222.03 Down $ -0.16 $222.26 $221.89 15,400
03:49 PM $222.19 Down $ -0.07 $222.31 $222.19 4,500
03:48 PM $222.27 Down $ -0.07 $222.34 $222.23 1,800
03:47 PM $222.33 Up $0.02 $222.42 $222.29 3,800
03:46 PM $222.32 Down $ -0.03 $222.35 $222.29 2,700
03:45 PM $222.35 Down $ -0.02 $222.39 $222.32 3,800
03:44 PM $222.37 Down $ -0.05 $222.39 $222.32 1,600
03:43 PM $222.42 Up $0.12 $222.42 $222.32 1,900
03:42 PM $222.30 Down $ -0.10 $222.39 $222.30 3,600
03:41 PM $222.40 Down $ -0.06 $222.46 $222.40 2,400
03:40 PM $222.46 Down $ -0.20 $222.65 $222.45 4,300
03:39 PM $222.66 Down $ -0.13 $222.81 $222.66 1,100
03:38 PM $222.79 Down $ -0.07 $222.84 $222.77 1,900
03:37 PM $222.86 Up $0.12 $222.96 $222.77 2,900
03:36 PM $222.74 Down $ -0.09 $222.81 $222.74 3,200
03:35 PM $222.83 Down $ -0.02 $222.88 $222.83 1,700
03:34 PM $222.85 Down $ -0.05 $222.91 $222.85 1,400
03:33 PM $222.90 Down $ -0.04 $222.91 $222.90 700
03:32 PM $222.94 Up $0.06 $222.94 $222.82 2,900
03:31 PM $222.88 Down $ -0.01 $222.88 $222.81 900
03:30 PM $222.89 Up $0.04 $222.99 $222.85 2,900
03:29 PM $222.85 Up $0.05 $222.87 $222.79 2,000
03:28 PM $222.80 Up $0.08 $222.88 $222.72 1,900
03:27 PM $222.72 Down $ -0.03 $222.81 $222.72 1,400
03:26 PM $222.75 Up $0.00 $222.75 $222.66 1,200
03:25 PM $222.75 Down $ -0.04 $222.76 $222.70 1,600
03:24 PM $222.79 Down $ -0.10 $222.89 $222.79 1,000
03:23 PM $222.89 Down $ -0.04 $222.97 $222.85 3,200
03:22 PM $222.93 Up $0.08 $222.95 $222.85 2,100
03:21 PM $222.85 Down $ -0.04 $222.90 $222.80 1,800
03:20 PM $222.89 Up $0.06 $222.89 $222.80 2,000
03:19 PM $222.83 Up $0.05 $222.85 $222.82 400
03:18 PM $222.78 Up $0.10 $222.83 $222.69 1,200
03:17 PM $222.68 Down $ -0.06 $222.73 $222.66 2,200
03:16 PM $222.74 Down $ -0.05 $222.80 $222.72 8,500
03:15 PM $222.79 Down $ -0.08 $222.92 $222.79 3,600
03:14 PM $222.87 Up $0.01 $222.87 $222.81 1,000
03:13 PM $222.86 Up $0.07 $222.87 $222.80 1,500
03:12 PM $222.79 Up $0.09 $222.80 $222.70 1,400
03:11 PM $222.70 Down $ -0.07 $222.73 $222.70 5,900
03:10 PM $222.77 Up $0.11 $222.77 $222.72 400
03:09 PM $222.66 Down $0.00 $222.70 $222.64 3,300
03:08 PM $222.67 Up $0.06 $222.67 $222.63 700
03:07 PM $222.60 Down $ -0.01 $222.63 $222.59 1,300
03:06 PM $222.61 Up $0.19 $222.61 $222.44 3,800
03:05 PM $222.43 Up $0.01 $222.47 $222.41 3,300
03:04 PM $222.42 Up $0.04 $222.47 $222.35 10,300
03:03 PM $222.38 Up $0.04 $222.40 $222.38 2,300
03:02 PM $222.34 Down $ -0.01 $222.37 $222.34 1,000
03:01 PM $222.35 Down $ -0.13 $222.51 $222.35 4,000
03:00 PM $222.48 Up $0.02 $222.48 $222.42 2,600
02:59 PM $222.46 Up $0.03 $222.46 $222.41 500
02:58 PM $222.43 Down $ -0.11 $222.53 $222.43 1,300
02:57 PM $222.54 Down $ -0.03 $222.66 $222.54 7,000
02:56 PM $222.57 Down $ -0.02 $222.63 $222.57 4,400
02:55 PM $222.59 Up $0.02 $222.60 $222.57 1,100
02:54 PM $222.57 Down $ -0.03 $222.58 $222.56 900
02:53 PM $222.60 Down $ -0.03 $222.60 $222.60 400
02:52 PM $222.63 Up $0.07 $222.74 $222.62 2,900
02:51 PM $222.56 Down $ -0.03 $222.64 $222.56 2,400
02:50 PM $222.59 Up $0.10 $222.63 $222.42 3,300
02:49 PM $222.49 Down $ -0.05 $222.51 $222.48 1,100
02:48 PM $222.54 Up $0.03 $222.54 $222.54 200
02:47 PM $222.51 Down $ -0.09 $222.59 $222.51 2,100
02:46 PM $222.60 Up $0.09 $222.65 $222.57 3,300
02:45 PM $222.51 Down $ -0.04 $222.55 $222.51 1,000
02:44 PM $222.55 Up $0.00 $222.57 $222.55 1,300
02:43 PM $222.55 Up $0.01 $222.55 $222.55 100
02:42 PM $222.54 Up $0.09 $222.54 $222.48 700
02:41 PM $222.45 Up $0.05 $222.45 $222.33 2,300
02:40 PM $222.40 Down $ -0.05 $222.41 $222.35 5,300
02:39 PM $222.45 Up $0.11 $222.45 $222.33 1,200
02:38 PM $222.34 Up $0.05 $222.37 $222.31 900
02:37 PM $222.29 Up $0.03 $222.29 $222.23 4,900
02:36 PM $222.27 Down $ -0.03 $222.29 $222.25 1,400
02:35 PM $222.30 Down $ -0.06 $222.34 $222.29 900
02:34 PM $222.35 Down $ -0.11 $222.45 $222.35 1,500
02:33 PM $222.46 Down $ -0.02 $222.53 $222.46 2,000
02:32 PM $222.48 Down $ -0.06 $222.55 $222.48 1,700
02:31 PM $222.54 Up $0.01 $222.55 $222.48 1,600
02:30 PM $222.53 Down $ -0.06 $222.62 $222.51 2,300
02:29 PM $222.59 Up $0.09 $222.61 $222.52 2,300
02:28 PM $222.50 Down $ -0.16 $222.67 $222.50 4,300
02:27 PM $222.66 Down $ -0.02 $222.69 $222.62 3,700
02:26 PM $222.68 Down $ -0.02 $222.69 $222.63 800
02:25 PM $222.70 Up $0.03 $222.71 $222.63 1,900
02:24 PM $222.67 Down $ -0.02 $222.76 $222.64 6,300
02:23 PM $222.69 Up $0.04 $222.69 $222.67 300
02:22 PM $222.65 Up $0.09 $222.65 $222.62 700
02:21 PM $222.56 Down $ -0.10 $222.69 $222.56 4,500
02:20 PM $222.66 Down $ -0.04 $222.68 $222.65 800
02:19 PM $222.70 Down $ -0.07 $222.74 $222.66 2,500
02:18 PM $222.77 Down $ -0.04 $222.83 $222.77 1,300
02:17 PM $222.81 Up $0.04 $222.81 $222.71 3,300
02:16 PM $222.77 Up $0.06 $222.82 $222.76 2,100
02:15 PM $222.71 Up $0.05 $222.79 $222.68 3,600
02:14 PM $222.66 Up $0.01 $222.66 $222.58 1,900
02:13 PM $222.65 Up $0.03 $222.66 $222.58 5,500
02:12 PM $222.61 Down $ -0.04 $222.65 $222.61 600
02:11 PM $222.65 Up $0.09 $222.68 $222.60 3,500
02:10 PM $222.56 Down $ -0.01 $222.59 $222.52 2,000
02:09 PM $222.57 Down $ -0.02 $222.65 $222.56 1,800
02:08 PM $222.59 Up $0.05 $222.63 $222.50 4,700
02:07 PM $222.54 Up $0.22 $222.54 $222.34 1,500
02:06 PM $222.32 Up $0.07 $222.32 $222.23 1,000
02:05 PM $222.25 Up $0.00 $222.27 $222.22 2,900
02:04 PM $222.25 Up $0.01 $222.35 $222.25 2,100
02:03 PM $222.24 Up $0.08 $222.25 $222.11 3,000
02:02 PM $222.16 Down $ -0.03 $222.26 $222.14 3,800
02:01 PM $222.19 Up $0.01 $222.19 $222.14 2,000
02:00 PM $222.18 Up $0.10 $222.20 $222.13 1,700
01:59 PM $222.08 Up $0.16 $222.10 $221.96 1,700
01:58 PM $221.92 Down $ -0.09 $221.98 $221.92 4,500
01:57 PM $222.01 Up $0.09 $222.01 $221.92 2,000
01:56 PM $221.92 Up $0.07 $221.92 $221.88 800
01:55 PM $221.85 Down $ -0.13 $221.96 $221.80 1,800
01:54 PM $221.98 Down $ -0.11 $222.08 $221.96 3,500
01:53 PM $222.09 Down $0.00 $222.11 $222.07 300
01:52 PM $222.10 Down $ -0.18 $222.24 $222.10 2,800
01:51 PM $222.27 Up $0.08 $222.28 $222.24 1,100
01:50 PM $222.19 Down $ -0.01 $222.26 $222.19 3,500
01:49 PM $222.20 Up $0.00 $222.20 $222.12 1,400
01:48 PM $222.20 Down $ -0.01 $222.24 $222.14 5,800
01:47 PM $222.21 Down $ -0.01 $222.24 $222.21 500
01:46 PM $222.22 Up $0.02 $222.22 $222.16 1,600
01:45 PM $222.20 Down $ -0.12 $222.31 $222.19 1,700
01:44 PM $222.32 Down $ -0.03 $222.37 $222.29 3,100
01:43 PM $222.35 Down $ -0.03 $222.37 $222.35 800
01:42 PM $222.38 Down $ -0.10 $222.49 $222.38 2,400
01:41 PM $222.48 Down $ -0.16 $222.66 $222.48 4,500
01:40 PM $222.64 Up $0.01 $222.67 $222.61 2,700
01:39 PM $222.63 Up $0.01 $222.63 $222.58 3,900
01:38 PM $222.62 Down $ -0.03 $222.63 $222.62 400
01:37 PM $222.65 Up $0.04 $222.65 $222.59 800
01:36 PM $222.61 Down $ -0.04 $222.63 $222.57 5,600
01:35 PM $222.66 Up $0.10 $222.66 $222.55 4,700
01:34 PM $222.55 Up $0.02 $222.56 $222.53 500
01:33 PM $222.53 Down $ -0.13 $222.61 $222.53 1,600
01:32 PM $222.66 Up $0.04 $222.66 $222.58 2,400
01:31 PM $222.62 Up $0.10 $222.62 $222.53 400
01:30 PM $222.52 Up $0.06 $222.52 $222.44 4,100
01:29 PM $222.46 Down $ -0.11 $222.52 $222.46 7,600
01:28 PM $222.57 Up $0.01 $222.57 $222.51 1,500
01:27 PM $222.56 Up $0.04 $222.61 $222.56 1,000
01:26 PM $222.52 Down $ -0.02 $222.60 $222.48 4,200
01:25 PM $222.54 Up $0.04 $222.55 $222.49 1,900
01:24 PM $222.50 Up $0.04 $222.51 $222.47 1,000
01:23 PM $222.46 Down $ -0.09 $222.51 $222.41 2,400
01:22 PM $222.55 Up $0.18 $222.55 $222.43 1,000
01:21 PM $222.37 Up $0.15 $222.42 $222.23 3,300
01:20 PM $222.22 Up $0.09 $222.22 $222.13 700
01:19 PM $222.13 Down $ -0.11 $222.28 $222.13 2,200
01:18 PM $222.24 Down $ -0.01 $222.28 $222.24 900
01:17 PM $222.25 Down $ -0.06 $222.31 $222.25 300
01:16 PM $222.31 Up $0.03 $222.31 $222.22 1,700
01:15 PM $222.28 Down $ -0.11 $222.35 $222.28 2,500
01:14 PM $222.39 Up $0.06 $222.39 $222.27 2,700
01:13 PM $222.33 Down $ -0.02 $222.41 $222.32 2,900
01:12 PM $222.35 Up $0.02 $222.35 $222.27 1,500
01:11 PM $222.33 Up $0.02 $222.35 $222.29 2,500
01:10 PM $222.31 Up $0.16 $222.31 $222.17 1,800
01:09 PM $222.15 Down $ -0.16 $222.33 $222.15 1,800
01:08 PM $222.31 Down $ -0.06 $222.39 $222.31 1,800
01:07 PM $222.37 Down $ -0.07 $222.41 $222.37 900
01:06 PM $222.44 Up $0.05 $222.45 $222.24 6,200
01:05 PM $222.39 Up $0.11 $222.39 $222.32 900
01:04 PM $222.28 Up $0.18 $222.33 $222.14 1,400
01:03 PM $222.10 Down $ -0.11 $222.23 $222.10 2,000
01:02 PM $222.21 Down $ -0.08 $222.32 $222.21 1,800
01:01 PM $222.29 Up $0.06 $222.30 $222.22 3,300
01:00 PM $222.23 Up $0.01 $222.29 $222.20 1,900
12:59 PM $222.22 Up $0.11 $222.22 $222.08 1,200
12:58 PM $222.11 Down $ -0.06 $222.14 $222.11 1,200
12:57 PM $222.17 Up $0.11 $222.17 $221.99 1,600
12:56 PM $222.06 Down $ -0.01 $222.07 $222.00 1,000
12:55 PM $222.07 Down $ -0.02 $222.12 $222.07 2,100
12:54 PM $222.09 Up $0.06 $222.11 $222.06 800
12:53 PM $222.03 Down $ -0.05 $222.12 $222.03 1,300
12:52 PM $222.08 Up $0.03 $222.08 $222.06 700
12:51 PM $222.05 Down $ -0.15 $222.21 $221.98 2,400
12:50 PM $222.20 Down $ -0.03 $222.20 $222.13 1,100
12:49 PM $222.23 Up $0.07 $222.23 $222.17 500
12:48 PM $222.16 Up $0.10 $222.16 $222.06 2,400
12:47 PM $222.06 Up $0.07 $222.06 $221.90 2,500
12:46 PM $221.99 Down $ -0.23 $222.21 $221.96 3,500
12:45 PM $222.22 Down $ -0.14 $222.32 $222.22 2,200
12:44 PM $222.36 Up $0.02 $222.36 $222.26 2,900
12:43 PM $222.34 Down $ -0.10 $222.42 $222.34 4,100
12:42 PM $222.44 Up $0.07 $222.44 $222.41 200
12:41 PM $222.37 Down $ -0.05 $222.48 $222.35 1,900
12:40 PM $222.42 Down $ -0.10 $222.50 $222.37 1,800
12:39 PM $222.52 Up $0.03 $222.52 $222.41 2,000
12:38 PM $222.49 Up $0.18 $222.55 $222.36 1,800
12:37 PM $222.31 Up $0.02 $222.31 $222.25 3,000
12:36 PM $222.29 Up $0.14 $222.29 $222.19 700
12:35 PM $222.15 Down $ -0.02 $222.16 $222.15 500
12:34 PM $222.17 Down $ -0.08 $222.27 $222.17 4,400
12:33 PM $222.25 Up $0.10 $222.25 $222.14 500
12:32 PM $222.15 Up $0.17 $222.15 $222.01 1,600
12:31 PM $221.98 Down $ -0.10 $222.11 $221.97 1,500
12:30 PM $222.08 Down $ -0.17 $222.24 $222.08 2,000
12:29 PM $222.25 Up $0.12 $222.25 $222.12 1,900
12:28 PM $222.13 Down $ -0.06 $222.24 $222.13 1,400
12:27 PM $222.19 Down $ -0.05 $222.21 $222.19 600
12:26 PM $222.24 Down $ -0.23 $222.42 $222.19 2,000
12:25 PM $222.47 Down $ -0.07 $222.50 $222.47 600
12:24 PM $222.54 Down $ -0.09 $222.60 $222.53 2,100
12:23 PM $222.63 Down $ -0.12 $222.80 $222.63 4,600
12:22 PM $222.75 Down $ -0.03 $222.86 $222.75 5,000
12:21 PM $222.78 Up $0.27 $222.78 $222.55 2,300
12:20 PM $222.51 Up $0.38 $222.52 $222.17 4,100
12:19 PM $222.13 Up $0.03 $222.19 $222.11 4,900
12:18 PM $222.10 Down $ -0.01 $222.16 $222.09 1,600
12:17 PM $222.11 Up $0.01 $222.20 $222.11 2,600
12:16 PM $222.10 Down $ -0.02 $222.15 $222.00 7,100
12:15 PM $222.12 Up $0.02 $222.22 $222.08 4,200
12:14 PM $222.10 Up $0.02 $222.12 $222.02 6,100
12:13 PM $222.08 Up $0.02 $222.08 $221.99 1,400
12:12 PM $222.06 Up $0.01 $222.08 $222.02 1,000
12:11 PM $222.05 Down $ -0.05 $222.17 $222.05 2,200
12:10 PM $222.10 Up $0.05 $222.14 $222.00 1,900
12:09 PM $222.05 Down $ -0.07 $222.11 $222.02 2,300
12:08 PM $222.12 Down $ -0.22 $222.31 $222.08 2,700
12:07 PM $222.34 Down $ -0.15 $222.46 $222.34 1,900
12:06 PM $222.49 Down $ -0.01 $222.57 $222.43 7,300
12:05 PM $222.50 Up $0.06 $222.50 $222.46 1,100
12:04 PM $222.44 Up $0.00 $222.44 $222.39 1,100
12:03 PM $222.44 Up $0.09 $222.44 $222.36 600
12:02 PM $222.35 Down $ -0.09 $222.40 $222.23 3,100
12:01 PM $222.44 Up $0.04 $222.52 $222.39 1,900
12:00 PM $222.40 Down $ -0.01 $222.41 $222.40 400
11:59 AM $222.41 Down $ -0.02 $222.50 $222.41 4,000
11:58 AM $222.43 Up $0.12 $222.43 $222.33 1,200
11:57 AM $222.31 Down $ -0.14 $222.41 $222.30 2,900
11:56 AM $222.45 Up $0.16 $222.45 $222.30 1,400
11:55 AM $222.29 Down $ -0.07 $222.35 $222.22 2,000
11:54 AM $222.36 Up $0.12 $222.42 $222.25 1,600
11:53 AM $222.24 Down $ -0.20 $222.48 $222.24 2,500
11:52 AM $222.44 Up $0.19 $222.44 $222.29 1,700
11:51 AM $222.25 Down $ -0.09 $222.38 $222.21 2,300
11:50 AM $222.34 Up $0.12 $222.37 $222.28 700
11:49 AM $222.22 Down $ -0.21 $222.47 $222.19 4,800
11:48 AM $222.43 Up $0.34 $222.43 $222.12 2,400
11:47 AM $222.09 Down $ -0.07 $222.12 $222.01 2,100
11:46 AM $222.16 Down $ -0.19 $222.40 $222.10 2,100
11:45 AM $222.35 Down $ -0.05 $222.40 $222.29 3,100
11:44 AM $222.40 Up $0.04 $222.50 $222.37 4,100
11:43 AM $222.36 Down $ -0.04 $222.48 $222.33 2,700
11:42 AM $222.40 Up $0.12 $222.40 $222.28 1,800
11:41 AM $222.28 Up $0.03 $222.32 $222.13 2,600
11:40 AM $222.25 Down $ -0.38 $222.67 $222.22 5,200
11:39 AM $222.63 Up $0.61 $222.63 $222.07 6,400
11:38 AM $222.02 Up $0.06 $222.02 $221.91 2,700
11:37 AM $221.96 Up $0.12 $221.96 $221.80 1,700
11:36 AM $221.84 Down $ -0.27 $222.08 $221.84 3,600
11:35 AM $222.11 Up $0.00 $222.15 $222.03 4,500
11:34 AM $222.11 Up $0.16 $222.11 $221.99 1,500
11:33 AM $221.95 Up $0.19 $221.95 $221.67 4,100
11:32 AM $221.76 Up $0.00 $221.79 $221.73 2,900
11:31 AM $221.76 Up $0.04 $221.76 $221.68 2,400
11:30 AM $221.72 Down $ -0.07 $221.72 $221.70 800
11:29 AM $221.79 Up $0.01 $221.79 $221.60 4,600
11:28 AM $221.78 Down $ -0.01 $221.78 $221.73 900
11:27 AM $221.79 Up $0.14 $221.79 $221.60 3,600
11:26 AM $221.65 Up $0.15 $221.65 $221.51 2,100
11:25 AM $221.50 Up $0.06 $221.52 $221.47 3,100
11:24 AM $221.44 Up $0.23 $221.44 $221.25 4,400
11:23 AM $221.21 Down $ -0.01 $221.27 $221.21 2,700
11:22 AM $221.22 Down $ -0.07 $221.28 $221.22 1,200
11:21 AM $221.29 Down $ -0.22 $221.51 $221.25 5,100
11:20 AM $221.51 Down $ -0.06 $221.61 $221.50 1,100
11:19 AM $221.57 Down $ -0.16 $221.77 $221.57 4,300
11:18 AM $221.73 Down $ -0.04 $221.84 $221.65 3,200
11:17 AM $221.77 Up $0.09 $221.77 $221.59 2,400
11:16 AM $221.68 Up $0.05 $221.69 $221.61 1,900
11:15 AM $221.63 Down $ -0.09 $221.81 $221.61 6,500
11:14 AM $221.72 Up $0.14 $221.72 $221.62 700
11:13 AM $221.58 Up $0.11 $221.58 $221.42 5,400
11:12 AM $221.47 Down $ -0.10 $221.60 $221.44 9,800
11:11 AM $221.57 Down $ -0.25 $221.85 $221.57 5,000
11:10 AM $221.82 Down $ -0.17 $221.95 $221.80 3,600
11:09 AM $221.99 Down $ -0.14 $222.10 $221.96 2,200
11:08 AM $222.13 Down $ -0.01 $222.16 $222.11 600
11:07 AM $222.14 Down $ -0.04 $222.15 $222.08 2,600
11:06 AM $222.18 Down $ -0.10 $222.32 $222.13 2,200
11:05 AM $222.28 Up $0.08 $222.31 $222.15 2,800
11:04 AM $222.20 Down $ -0.08 $222.30 $222.16 1,800
11:03 AM $222.28 Up $0.16 $222.31 $222.08 5,500
11:02 AM $222.12 Up $0.12 $222.12 $222.04 1,200
11:01 AM $222.00 Down $ -0.25 $222.35 $222.00 2,200
11:00 AM $222.25 Down $ -0.23 $222.57 $222.25 2,200
10:59 AM $222.48 Down $ -0.04 $222.49 $222.46 400
10:58 AM $222.52 Down $ -0.07 $222.62 $222.52 2,400
10:57 AM $222.59 Down $ -0.09 $222.63 $222.58 2,300
10:56 AM $222.68 Up $0.05 $222.68 $222.61 1,300
10:55 AM $222.63 Up $0.01 $222.73 $222.61 4,300
10:54 AM $222.62 Up $0.02 $222.62 $222.48 8,800
10:53 AM $222.60 Up $0.11 $222.60 $222.55 1,400
10:52 AM $222.49 Down $ -0.01 $222.57 $222.48 6,700
10:51 AM $222.50 Down $ -0.02 $222.59 $222.47 5,100
10:50 AM $222.52 Down $ -0.10 $222.66 $222.44 4,100
10:49 AM $222.62 Down $ -0.03 $222.70 $222.60 8,400
10:48 AM $222.65 Up $0.21 $222.66 $222.42 2,900
10:47 AM $222.44 Down $ -0.28 $222.75 $222.44 2,200
10:46 AM $222.72 Up $0.40 $222.74 $222.34 10,900
10:45 AM $222.32 Down $ -0.20 $222.53 $222.29 8,300
10:44 AM $222.52 Up $0.26 $222.52 $222.22 10,500
10:43 AM $222.26 Up $0.24 $222.26 $222.04 6,300
10:42 AM $222.02 Down $ -0.12 $222.15 $221.98 6,800
10:41 AM $222.14 Up $0.10 $222.22 $222.05 11,600
10:40 AM $222.04 Up $0.09 $222.14 $221.98 5,300
10:39 AM $221.95 Up $0.15 $221.95 $221.80 3,900
10:38 AM $221.80 Down $ -0.06 $221.86 $221.78 2,100
10:37 AM $221.86 Up $0.03 $221.96 $221.82 4,100
10:36 AM $221.83 Up $0.09 $221.87 $221.74 3,200
10:35 AM $221.74 Down $ -0.04 $221.89 $221.71 3,900
10:34 AM $221.78 Down $ -0.17 $222.01 $221.78 5,600
10:33 AM $221.95 Down $ -0.14 $222.07 $221.95 4,700
10:32 AM $222.09 Up $0.02 $222.14 $222.05 600
10:31 AM $222.07 Up $0.01 $222.14 $222.02 2,600
10:30 AM $222.06 Down $ -0.06 $222.15 $221.97 10,100
10:29 AM $222.12 Down $ -0.12 $222.33 $222.12 3,700
10:28 AM $222.24 Down $ -0.04 $222.26 $222.14 4,100
10:27 AM $222.28 Down $ -0.13 $222.62 $222.28 9,000
10:26 AM $222.41 Down $ -0.06 $222.53 $222.41 9,500
10:25 AM $222.47 Up $0.16 $222.49 $222.35 2,700
10:24 AM $222.31 Up $0.15 $222.35 $222.22 1,600
10:23 AM $222.16 Down $ -0.11 $222.30 $222.16 2,200
10:22 AM $222.27 Down $ -0.04 $222.45 $222.27 2,800
10:21 AM $222.31 Down $ -0.14 $222.40 $222.28 3,800
10:20 AM $222.45 Down $ -0.10 $222.51 $222.40 800
10:19 AM $222.55 Down $ -0.07 $222.61 $222.50 5,000
10:18 AM $222.62 Down $ -0.22 $222.83 $222.62 3,100
10:17 AM $222.84 Down $ -0.05 $222.91 $222.84 1,300
10:16 AM $222.89 Down $ -0.10 $222.99 $222.77 3,200
10:15 AM $222.99 Down $ -0.12 $223.10 $222.99 4,000
10:14 AM $223.11 Up $0.12 $223.11 $223.04 1,400
10:13 AM $222.99 Up $0.05 $223.01 $222.92 4,500
10:12 AM $222.94 Up $0.21 $222.94 $222.72 5,800
10:11 AM $222.73 Up $0.05 $222.80 $222.58 4,000
10:10 AM $222.68 Down $ -0.01 $222.85 $222.68 7,100
10:09 AM $222.69 Up $0.04 $222.70 $222.59 4,600
10:08 AM $222.65 Up $0.18 $222.67 $222.50 3,500
10:07 AM $222.47 Up $0.04 $222.47 $222.23 3,400
10:06 AM $222.43 Down $ -0.16 $222.63 $222.38 10,200
10:05 AM $222.59 Down $ -0.03 $222.60 $222.45 2,500
10:04 AM $222.62 Up $0.09 $222.62 $222.42 9,500
10:03 AM $222.53 Up $0.34 $222.53 $222.20 9,600
10:02 AM $222.19 Up $0.03 $222.28 $222.16 6,000
10:01 AM $222.16 Up $0.21 $222.28 $221.95 9,100
10:00 AM $221.95 Down $ -0.13 $222.13 $221.95 11,100
09:59 AM $222.08 Up $0.05 $222.11 $221.88 7,700
09:58 AM $222.03 Down $ -0.28 $222.42 $221.96 8,800
09:57 AM $222.31 Down $ -0.13 $222.53 $222.25 5,900
09:56 AM $222.44 Down $ -0.06 $222.59 $222.44 4,700
09:55 AM $222.50 Down $ -0.13 $222.73 $222.40 5,900
09:54 AM $222.63 Down $ -0.17 $222.86 $222.63 2,200
09:53 AM $222.80 Down $ -0.04 $222.85 $222.77 2,100
09:52 AM $222.84 Down $ -0.01 $222.86 $222.76 3,200
09:51 AM $222.85 Down $ -0.30 $223.20 $222.84 12,900
09:50 AM $223.15 Up $0.13 $223.25 $223.07 7,900
09:49 AM $223.02 Up $0.29 $223.06 $222.72 22,200
09:48 AM $222.73 Up $0.37 $222.73 $222.34 3,200
09:47 AM $222.36 Down $ -0.05 $222.47 $222.32 4,700
09:46 AM $222.41 Down $ -0.05 $222.54 $222.41 6,800
09:45 AM $222.46 Up $0.07 $222.48 $222.30 8,800
09:44 AM $222.39 Down $ -0.12 $222.52 $222.35 3,400
09:43 AM $222.51 Down $ -0.05 $222.69 $222.45 8,000
09:42 AM $222.56 Up $0.18 $222.56 $222.26 3,300
09:41 AM $222.38 Down $ -0.18 $222.59 $222.38 1,800
09:40 AM $222.56 Down $ -0.15 $222.66 $222.26 8,100
09:39 AM $222.71 Down $ -0.16 $222.96 $222.68 5,600
09:38 AM $222.87 Up $0.29 $222.94 $222.67 8,700
09:37 AM $222.58 Up $0.40 $222.81 $222.30 6,500
09:36 AM $222.18 Up $0.19 $222.28 $222.09 2,800
09:35 AM $221.99 Down $ -0.40 $222.39 $221.95 13,900
09:34 AM $222.39 Up $0.10 $222.45 $222.21 3,000
09:33 AM $222.29 Down $ -0.23 $222.53 $222.17 14,600
09:32 AM $222.52 Down $ -0.02 $222.56 $222.48 2,300
09:31 AM $222.54 Down $ -0.60 $223.34 $222.47 8,500
09:30 AM $223.14 Down $ -1.05 $223.46 $222.51 43,300
Previous close $224.19

One month history

Date Closing Opening High Low Volume
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
03/03/2026 $226.77 $225.20 $228.29 $224.73 1,700,700
02/03/2026 $230.74 $227.56 $230.87 $227.44 2,157,300
27/02/2026 $228.07 $227.05 $229.04 $226.55 4,526,200
26/02/2026 $232.14 $231.45 $234.65 $231.14 2,316,000
25/02/2026 $237.21 $236.71 $239.27 $236.46 2,902,600
24/02/2026 $234.05 $232.61 $234.05 $231.99 2,266,100
23/02/2026 $234.00 $232.75 $235.19 $232.06 4,979,200
20/02/2026 $236.00 $234.90 $236.09 $234.25 2,333,600
19/02/2026 $233.96 $232.74 $233.96 $232.04 2,081,300
18/02/2026 $233.98 $232.83 $234.04 $232.71 2,968,700
17/02/2026 $230.99 $230.83 $231.67 $230.20 4,192,400
13/02/2026 $230.98 $229.87 $231.04 $229.60 1,807,900
12/02/2026 $230.49 $233.79 $233.88 $230.00 5,860,900
11/02/2026 $234.71 $236.29 $236.99 $234.39 2,001,000
10/02/2026 $237.82 $237.84 $238.43 $236.54 3,162,200
09/02/2026 $236.29 $234.10 $236.30 $233.58 4,184,500
06/02/2026 $232.72 $232.66 $233.00 $231.55 2,237,000
05/02/2026 $231.13 $230.89 $232.42 $230.43 2,688,100
04/02/2026 $232.37 $233.74 $233.80 $231.97 1,524,700
03/02/2026 $232.75 $232.33 $232.75 $230.90 2,247,900
02/02/2026 $230.51 $229.92 $231.04 $229.46 2,465,300
30/01/2026 $226.72 $227.03 $227.27 $225.09 2,314,200
29/01/2026 $227.52 $226.45 $227.97 $226.00 4,290,400
Graphs are not available, please refer to the detailed table