Find a quote
ROYAL BANK OF CANADA
226.39 Up 1.51 (0.67 %)
Delayed : 2026/04/01 14:39:38
- Previous close $224.88
- Opening $226.88
- Today High $227.82
- Today Low $226.10
- Price Bid $226.33
- Price Ask $226.33
- 52 Weeks High $240.34
- 52 Weeks Low $151.25
- Size Bid 3
- Size Ask 1
- Volume 1,074,634
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:39 PM | $226.34 | Up $0.11 | $226.39 | $226.21 | 2,600 |
| 02:38 PM | $226.23 | Up $0.05 | $226.23 | $226.14 | 1,300 |
| 02:37 PM | $226.18 | Down $ -0.12 | $226.31 | $226.18 | 1,800 |
| 02:36 PM | $226.30 | Down $ -0.01 | $226.30 | $226.24 | 1,100 |
| 02:35 PM | $226.31 | Up $0.01 | $226.35 | $226.27 | 4,100 |
| 02:34 PM | $226.30 | Down $ -0.07 | $226.30 | $226.30 | 300 |
| 02:33 PM | $226.37 | Up $0.04 | $226.37 | $226.34 | 300 |
| 02:32 PM | $226.33 | Down $ -0.11 | $226.42 | $226.31 | 1,400 |
| 02:31 PM | $226.44 | Down $ -0.04 | $226.48 | $226.44 | 700 |
| 02:30 PM | $226.48 | Up $0.04 | $226.52 | $226.43 | 3,400 |
| 02:29 PM | $226.44 | Down $ -0.14 | $226.52 | $226.44 | 4,400 |
| 02:28 PM | $226.58 | Up $0.01 | $226.58 | $226.54 | 1,700 |
| 02:27 PM | $226.57 | Down $ -0.01 | $226.64 | $226.55 | 1,100 |
| 02:26 PM | $226.58 | Down $ -0.08 | $226.69 | $226.58 | 2,600 |
| 02:25 PM | $226.66 | Down $ -0.03 | $226.69 | $226.58 | 3,700 |
| 02:24 PM | $226.69 | Down $ -0.04 | $226.73 | $226.60 | 5,700 |
| 02:23 PM | $226.73 | Down $ -0.05 | $226.81 | $226.73 | 3,900 |
| 02:22 PM | $226.78 | Up $0.10 | $226.78 | $226.69 | 3,100 |
| 02:21 PM | $226.68 | Down $ -0.07 | $226.70 | $226.68 | 600 |
| 02:20 PM | $226.75 | Down $ -0.02 | $226.82 | $226.73 | 1,900 |
| 02:19 PM | $226.77 | Down $ -0.04 | $226.77 | $226.64 | 4,800 |
| 02:18 PM | $226.81 | Up $0.06 | $226.81 | $226.78 | 1,700 |
| 02:17 PM | $226.75 | Down $ -0.17 | $226.90 | $226.75 | 2,300 |
| 02:16 PM | $226.92 | Down $ -0.03 | $226.95 | $226.92 | 300 |
| 02:15 PM | $226.95 | Down $ -0.05 | $227.00 | $226.95 | 3,200 |
| 02:14 PM | $227.00 | Down $ -0.03 | $227.05 | $227.00 | 2,300 |
| 02:13 PM | $227.03 | Down $ -0.05 | $227.05 | $227.00 | 3,800 |
| 02:12 PM | $227.08 | Up $0.02 | $227.08 | $227.03 | 2,900 |
| 02:11 PM | $227.06 | Down $ -0.04 | $227.11 | $227.05 | 3,300 |
| 02:10 PM | $227.10 | Up $0.05 | $227.11 | $227.04 | 1,000 |
| 02:09 PM | $227.05 | Down $ -0.02 | $227.12 | $227.05 | 3,700 |
| 02:08 PM | $227.07 | Down $ -0.01 | $227.13 | $227.06 | 5,800 |
| 02:07 PM | $227.08 | Down $ -0.04 | $227.11 | $227.08 | 600 |
| 02:06 PM | $227.12 | Down $ -0.10 | $227.20 | $227.12 | 1,600 |
| 02:05 PM | $227.22 | Up $0.02 | $227.31 | $227.22 | 4,100 |
| 02:04 PM | $227.20 | Down $ -0.12 | $227.30 | $227.20 | 1,300 |
| 02:03 PM | $227.32 | Down $ -0.07 | $227.39 | $227.32 | 1,100 |
| 02:02 PM | $227.39 | Up $0.09 | $227.40 | $227.29 | 12,100 |
| 02:01 PM | $227.30 | Down $ -0.07 | $227.35 | $227.30 | 1,700 |
| 02:00 PM | $227.37 | Down $ -0.06 | $227.42 | $227.37 | 700 |
| 01:59 PM | $227.43 | Up $0.00 | $227.48 | $227.43 | 800 |
| 01:58 PM | $227.43 | Down $ -0.07 | $227.50 | $227.43 | 1,400 |
| 01:57 PM | $227.50 | Down $ -0.08 | $227.57 | $227.50 | 600 |
| 01:56 PM | $227.58 | Down $ -0.11 | $227.71 | $227.58 | 5,600 |
| 01:55 PM | $227.69 | Up $0.11 | $227.71 | $227.61 | 5,100 |
| 01:54 PM | $227.58 | Down $ -0.03 | $227.65 | $227.58 | 2,200 |
| 01:53 PM | $227.61 | Down $ -0.08 | $227.69 | $227.61 | 3,600 |
| 01:52 PM | $227.69 | Up $0.03 | $227.69 | $227.68 | 900 |
| 01:51 PM | $227.66 | Down $ -0.01 | $227.69 | $227.66 | 2,700 |
| 01:50 PM | $227.67 | Up $0.04 | $227.68 | $227.64 | 4,100 |
| 01:49 PM | $227.63 | Down $ -0.01 | $227.65 | $227.60 | 3,800 |
| 01:48 PM | $227.64 | Down $ -0.05 | $227.66 | $227.64 | 800 |
| 01:47 PM | $227.69 | Up $0.01 | $227.70 | $227.66 | 1,800 |
| 01:46 PM | $227.68 | Down $ -0.04 | $227.75 | $227.68 | 1,400 |
| 01:45 PM | $227.73 | Up $0.03 | $227.73 | $227.72 | 600 |
| 01:44 PM | $227.70 | Up $0.03 | $227.70 | $227.62 | 3,200 |
| 01:43 PM | $227.67 | Down $ -0.08 | $227.73 | $227.67 | 1,100 |
| 01:42 PM | $227.75 | Down $ -0.01 | $227.80 | $227.75 | 3,300 |
| 01:41 PM | $227.76 | Down $ -0.05 | $227.82 | $227.75 | 5,000 |
| 01:40 PM | $227.81 | Up $0.02 | $227.82 | $227.78 | 2,600 |
| 01:39 PM | $227.79 | Up $0.13 | $227.79 | $227.70 | 2,100 |
| 01:38 PM | $227.66 | Down $ -0.03 | $227.66 | $227.66 | 700 |
| 01:37 PM | $227.69 | Up $0.03 | $227.69 | $227.60 | 1,000 |
| 01:36 PM | $227.66 | Up $0.06 | $227.71 | $227.60 | 1,500 |
| 01:35 PM | $227.60 | Down $ -0.06 | $227.64 | $227.60 | 300 |
| 01:34 PM | $227.66 | Up $0.00 | $227.70 | $227.66 | 1,200 |
| 01:33 PM | $227.66 | Down $ -0.05 | $227.76 | $227.66 | 3,100 |
| 01:32 PM | $227.71 | Down $ -0.03 | $227.74 | $227.71 | 1,500 |
| 01:31 PM | $227.74 | Up $0.06 | $227.74 | $227.71 | 1,300 |
| 01:30 PM | $227.68 | Down $ -0.11 | $227.80 | $227.68 | 3,100 |
| 01:29 PM | $227.79 | Up $0.04 | $227.79 | $227.76 | 1,400 |
| 01:28 PM | $227.75 | Down $ -0.04 | $227.79 | $227.72 | 3,300 |
| 01:27 PM | $227.79 | Up $0.04 | $227.79 | $227.76 | 900 |
| 01:26 PM | $227.75 | Up $0.04 | $227.75 | $227.72 | 3,800 |
| 01:25 PM | $227.71 | Up $0.01 | $227.73 | $227.67 | 2,900 |
| 01:24 PM | $227.70 | Up $0.03 | $227.73 | $227.67 | 2,600 |
| 01:23 PM | $227.67 | Up $0.03 | $227.67 | $227.67 | 400 |
| 01:22 PM | $227.64 | Down $ -0.05 | $227.68 | $227.60 | 5,300 |
| 01:21 PM | $227.69 | Up $0.09 | $227.72 | $227.63 | 15,900 |
| 01:20 PM | $227.60 | Down $ -0.01 | $227.67 | $227.60 | 1,400 |
| 01:19 PM | $227.61 | Up $0.11 | $227.61 | $227.51 | 2,000 |
| 01:18 PM | $227.50 | Up $0.00 | $227.50 | $227.50 | 600 |
| 01:17 PM | $227.50 | Up $0.08 | $227.50 | $227.44 | 4,200 |
| 01:16 PM | $227.42 | Down $ -0.08 | $227.50 | $227.42 | 900 |
| 01:15 PM | $227.50 | Down $ -0.07 | $227.57 | $227.50 | 1,200 |
| 01:14 PM | $227.57 | Down $ -0.08 | $227.62 | $227.57 | 1,300 |
| 01:13 PM | $227.65 | Down $ -0.09 | $227.73 | $227.63 | 4,000 |
| 01:12 PM | $227.74 | Up $0.01 | $227.74 | $227.73 | 600 |
| 01:11 PM | $227.73 | Down $ -0.02 | $227.79 | $227.71 | 1,400 |
| 01:10 PM | $227.75 | Up $0.01 | $227.78 | $227.73 | 700 |
| 01:09 PM | $227.74 | Down $ -0.04 | $227.81 | $227.74 | 2,300 |
| 01:08 PM | $227.78 | Up $0.01 | $227.78 | $227.77 | 300 |
| 01:07 PM | $227.77 | Down $ -0.01 | $227.79 | $227.73 | 4,600 |
| 01:06 PM | $227.78 | Up $0.03 | $227.80 | $227.78 | 1,500 |
| 01:05 PM | $227.75 | Up $0.02 | $227.75 | $227.74 | 900 |
| 01:04 PM | $227.73 | Up $0.08 | $227.73 | $227.67 | 2,500 |
| 01:03 PM | $227.65 | Down $ -0.01 | $227.65 | $227.61 | 1,400 |
| 01:02 PM | $227.66 | Up $0.05 | $227.70 | $227.63 | 3,400 |
| 01:01 PM | $227.61 | Up $0.01 | $227.64 | $227.61 | 2,400 |
| 01:00 PM | $227.60 | Up $0.00 | $227.61 | $227.56 | 1,100 |
| 12:59 PM | $227.60 | Up $0.00 | $227.63 | $227.60 | 200 |
| 12:58 PM | $227.60 | Up $0.00 | $227.63 | $227.57 | 900 |
| 12:57 PM | $227.60 | Down $ -0.05 | $227.66 | $227.58 | 1,900 |
| 12:56 PM | $227.65 | Up $0.11 | $227.65 | $227.53 | 1,700 |
| 12:55 PM | $227.54 | Down $ -0.07 | $227.62 | $227.44 | 4,800 |
| 12:54 PM | $227.61 | Up $0.02 | $227.61 | $227.60 | 600 |
| 12:53 PM | $227.60 | Down $ -0.02 | $227.63 | $227.57 | 2,400 |
| 12:52 PM | $227.61 | Up $0.02 | $227.61 | $227.57 | 800 |
| 12:51 PM | $227.59 | Up $0.00 | $227.59 | $227.58 | 400 |
| 12:50 PM | $227.59 | Down $ -0.01 | $227.64 | $227.56 | 3,000 |
| 12:49 PM | $227.60 | Down $ -0.04 | $227.66 | $227.58 | 2,100 |
| 12:48 PM | $227.64 | Up $0.01 | $227.67 | $227.64 | 600 |
| 12:47 PM | $227.63 | Up $0.05 | $227.64 | $227.60 | 4,700 |
| 12:46 PM | $227.58 | Up $0.01 | $227.60 | $227.53 | 3,100 |
| 12:45 PM | $227.57 | Up $0.00 | $227.59 | $227.57 | 300 |
| 12:44 PM | $227.57 | Up $0.07 | $227.57 | $227.53 | 600 |
| 12:43 PM | $227.50 | Up $0.01 | $227.50 | $227.47 | 2,800 |
| 12:42 PM | $227.49 | Up $0.04 | $227.49 | $227.41 | 9,500 |
| 12:41 PM | $227.45 | Up $0.02 | $227.45 | $227.42 | 3,800 |
| 12:40 PM | $227.43 | Up $0.08 | $227.43 | $227.36 | 2,200 |
| 12:39 PM | $227.35 | Down $ -0.03 | $227.38 | $227.34 | 6,100 |
| 12:38 PM | $227.38 | Up $0.06 | $227.38 | $227.33 | 2,200 |
| 12:37 PM | $227.32 | Down $ -0.03 | $227.34 | $227.28 | 4,200 |
| 12:35 PM | $227.35 | Up $0.03 | $227.35 | $227.33 | 600 |
| 12:35 PM | $227.35 | Up $0.00 | $227.35 | $227.33 | 0 |
| 12:34 PM | $227.32 | Up $0.06 | $227.32 | $227.27 | 800 |
| 12:33 PM | $227.26 | Up $0.06 | $227.26 | $227.25 | 500 |
| 12:32 PM | $227.20 | Up $0.05 | $227.20 | $227.15 | 800 |
| 12:31 PM | $227.15 | Down $ -0.09 | $227.25 | $227.15 | 2,800 |
| 12:29 PM | $227.24 | Up $0.08 | $227.24 | $227.21 | 400 |
| 12:29 PM | $227.24 | Up $0.00 | $227.24 | $227.21 | 0 |
| 12:28 PM | $227.16 | Down $ -0.01 | $227.22 | $227.16 | 1,300 |
| 12:27 PM | $227.17 | Up $0.06 | $227.17 | $227.11 | 1,700 |
| 12:26 PM | $227.11 | Up $0.02 | $227.15 | $227.10 | 2,000 |
| 12:25 PM | $227.09 | Down $ -0.11 | $227.18 | $227.09 | 2,600 |
| 12:24 PM | $227.20 | Down $ -0.09 | $227.30 | $227.20 | 1,100 |
| 12:23 PM | $227.29 | Up $0.04 | $227.29 | $227.25 | 12,700 |
| 12:22 PM | $227.25 | Up $0.08 | $227.25 | $227.20 | 1,900 |
| 12:21 PM | $227.17 | Down $ -0.06 | $227.18 | $227.17 | 2,400 |
| 12:20 PM | $227.23 | Up $0.04 | $227.23 | $227.20 | 800 |
| 12:19 PM | $227.19 | Up $0.05 | $227.19 | $227.15 | 800 |
| 12:18 PM | $227.14 | Up $0.05 | $227.14 | $227.09 | 1,300 |
| 12:17 PM | $227.09 | Down $ -0.08 | $227.14 | $227.08 | 800 |
| 12:16 PM | $227.17 | Down $ -0.09 | $227.22 | $227.17 | 1,300 |
| 12:15 PM | $227.26 | Up $0.01 | $227.29 | $227.24 | 3,000 |
| 12:14 PM | $227.25 | Down $ -0.10 | $227.29 | $227.22 | 2,700 |
| 12:13 PM | $227.35 | Up $0.06 | $227.35 | $227.31 | 2,100 |
| 12:12 PM | $227.29 | Down $ -0.06 | $227.35 | $227.29 | 1,100 |
| 12:11 PM | $227.35 | Down $ -0.13 | $227.49 | $227.30 | 11,600 |
| 12:10 PM | $227.48 | Up $0.03 | $227.48 | $227.40 | 5,100 |
| 12:09 PM | $227.45 | Up $0.04 | $227.48 | $227.42 | 2,100 |
| 12:08 PM | $227.41 | Down $ -0.01 | $227.41 | $227.41 | 300 |
| 12:07 PM | $227.42 | Down $ -0.02 | $227.55 | $227.42 | 2,300 |
| 12:06 PM | $227.44 | Up $0.02 | $227.47 | $227.44 | 500 |
| 12:05 PM | $227.42 | Down $ -0.08 | $227.55 | $227.37 | 9,000 |
| 12:04 PM | $227.50 | Up $0.14 | $227.50 | $227.37 | 4,400 |
| 12:03 PM | $227.36 | Up $0.04 | $227.40 | $227.28 | 5,800 |
| 12:02 PM | $227.32 | Up $0.05 | $227.32 | $227.27 | 1,700 |
| 12:01 PM | $227.27 | Down $ -0.12 | $227.37 | $227.27 | 3,600 |
| 12:00 PM | $227.39 | Up $0.13 | $227.39 | $227.25 | 6,500 |
| 11:59 AM | $227.26 | Down $ -0.04 | $227.30 | $227.26 | 1,400 |
| 11:58 AM | $227.30 | Down $ -0.04 | $227.37 | $227.23 | 6,500 |
| 11:57 AM | $227.34 | Down $ -0.05 | $227.35 | $227.34 | 700 |
| 11:56 AM | $227.39 | Up $0.02 | $227.44 | $227.36 | 13,000 |
| 11:55 AM | $227.37 | Down $ -0.03 | $227.42 | $227.37 | 5,200 |
| 11:54 AM | $227.40 | Up $0.02 | $227.40 | $227.40 | 800 |
| 11:53 AM | $227.38 | Up $0.02 | $227.43 | $227.35 | 1,400 |
| 11:52 AM | $227.36 | Down $ -0.03 | $227.37 | $227.32 | 2,200 |
| 11:51 AM | $227.39 | Up $0.06 | $227.39 | $227.33 | 1,200 |
| 11:50 AM | $227.33 | Down $ -0.05 | $227.41 | $227.33 | 2,300 |
| 11:49 AM | $227.38 | Up $0.02 | $227.44 | $227.37 | 1,700 |
| 11:48 AM | $227.36 | Down $ -0.11 | $227.43 | $227.36 | 800 |
| 11:47 AM | $227.47 | Down $ -0.01 | $227.47 | $227.40 | 4,100 |
| 11:46 AM | $227.48 | Up $0.07 | $227.48 | $227.41 | 1,100 |
| 11:45 AM | $227.41 | Up $0.06 | $227.41 | $227.36 | 4,300 |
| 11:44 AM | $227.36 | Up $0.02 | $227.36 | $227.36 | 300 |
| 11:43 AM | $227.33 | Down $ -0.07 | $227.46 | $227.33 | 5,400 |
| 11:42 AM | $227.40 | Down $ -0.03 | $227.40 | $227.40 | 400 |
| 11:41 AM | $227.43 | Down $ -0.02 | $227.47 | $227.43 | 700 |
| 11:40 AM | $227.45 | Down $ -0.06 | $227.47 | $227.45 | 500 |
| 11:39 AM | $227.51 | Up $0.01 | $227.54 | $227.51 | 400 |
| 11:38 AM | $227.50 | Up $0.13 | $227.50 | $227.37 | 2,600 |
| 11:37 AM | $227.37 | Down $ -0.13 | $227.56 | $227.37 | 3,500 |
| 11:36 AM | $227.50 | Up $0.16 | $227.50 | $227.37 | 2,000 |
| 11:35 AM | $227.34 | Up $0.13 | $227.41 | $227.28 | 2,000 |
| 11:34 AM | $227.21 | Up $0.13 | $227.21 | $227.09 | 700 |
| 11:33 AM | $227.08 | Down $ -0.01 | $227.08 | $227.08 | 200 |
| 11:32 AM | $227.09 | Down $ -0.13 | $227.26 | $227.09 | 2,100 |
| 11:31 AM | $227.22 | Up $0.12 | $227.22 | $227.11 | 1,400 |
| 11:30 AM | $227.10 | Down $ -0.07 | $227.12 | $227.10 | 500 |
| 11:29 AM | $227.17 | Down $ -0.05 | $227.17 | $227.17 | 300 |
| 11:28 AM | $227.22 | Up $0.05 | $227.23 | $227.11 | 2,500 |
| 11:27 AM | $227.17 | Down $ -0.10 | $227.26 | $227.14 | 2,000 |
| 11:26 AM | $227.27 | Up $0.02 | $227.33 | $227.27 | 1,600 |
| 11:25 AM | $227.25 | Down $ -0.05 | $227.34 | $227.25 | 5,700 |
| 11:24 AM | $227.30 | Down $ -0.07 | $227.35 | $227.30 | 4,900 |
| 11:23 AM | $227.37 | Down $ -0.02 | $227.45 | $227.37 | 1,200 |
| 11:22 AM | $227.39 | Up $0.04 | $227.39 | $227.30 | 2,900 |
| 11:21 AM | $227.35 | Down $ -0.08 | $227.40 | $227.35 | 1,200 |
| 11:20 AM | $227.43 | Up $0.08 | $227.43 | $227.30 | 2,200 |
| 11:19 AM | $227.35 | Down $ -0.09 | $227.43 | $227.35 | 2,400 |
| 11:18 AM | $227.44 | Up $0.00 | $227.44 | $227.44 | 800 |
| 11:17 AM | $227.44 | Down $ -0.08 | $227.58 | $227.44 | 3,300 |
| 11:16 AM | $227.52 | Up $0.08 | $227.52 | $227.44 | 900 |
| 11:15 AM | $227.44 | Up $0.07 | $227.48 | $227.39 | 3,100 |
| 11:14 AM | $227.37 | Down $ -0.02 | $227.37 | $227.37 | 700 |
| 11:13 AM | $227.39 | Down $ -0.06 | $227.42 | $227.39 | 1,400 |
| 11:12 AM | $227.45 | Up $0.03 | $227.45 | $227.35 | 7,000 |
| 11:11 AM | $227.41 | Up $0.06 | $227.41 | $227.33 | 2,100 |
| 11:10 AM | $227.35 | Down $ -0.13 | $227.52 | $227.35 | 3,400 |
| 11:09 AM | $227.48 | Down $ -0.03 | $227.51 | $227.48 | 400 |
| 11:08 AM | $227.51 | Up $0.04 | $227.51 | $227.47 | 1,500 |
| 11:07 AM | $227.47 | Up $0.16 | $227.47 | $227.36 | 900 |
| 11:06 AM | $227.31 | Down $ -0.01 | $227.42 | $227.31 | 2,200 |
| 11:05 AM | $227.32 | Down $ -0.06 | $227.37 | $227.24 | 1,400 |
| 11:04 AM | $227.38 | Down $ -0.16 | $227.52 | $227.38 | 5,000 |
| 11:03 AM | $227.54 | Up $0.00 | $227.60 | $227.48 | 3,400 |
| 11:02 AM | $227.54 | Up $0.20 | $227.55 | $227.33 | 4,700 |
| 11:01 AM | $227.34 | Up $0.07 | $227.34 | $227.28 | 1,700 |
| 11:00 AM | $227.27 | Down $ -0.08 | $227.32 | $227.20 | 2,600 |
| 10:59 AM | $227.35 | Down $ -0.12 | $227.47 | $227.30 | 5,500 |
| 10:58 AM | $227.47 | Up $0.06 | $227.47 | $227.40 | 600 |
| 10:57 AM | $227.41 | Down $ -0.09 | $227.48 | $227.41 | 1,300 |
| 10:56 AM | $227.50 | Up $0.20 | $227.50 | $227.29 | 4,500 |
| 10:55 AM | $227.30 | Down $ -0.12 | $227.44 | $227.30 | 1,200 |
| 10:54 AM | $227.42 | Down $ -0.06 | $227.45 | $227.34 | 4,400 |
| 10:53 AM | $227.48 | Down $ -0.04 | $227.58 | $227.48 | 8,600 |
| 10:52 AM | $227.52 | Down $ -0.03 | $227.56 | $227.50 | 1,100 |
| 10:51 AM | $227.55 | Up $0.05 | $227.55 | $227.38 | 1,800 |
| 10:50 AM | $227.50 | Up $0.04 | $227.52 | $227.41 | 3,500 |
| 10:49 AM | $227.46 | Up $0.12 | $227.47 | $227.35 | 4,600 |
| 10:48 AM | $227.34 | Down $ -0.09 | $227.45 | $227.34 | 5,000 |
| 10:47 AM | $227.43 | Up $0.17 | $227.43 | $227.26 | 2,300 |
| 10:46 AM | $227.26 | Up $0.08 | $227.29 | $227.17 | 6,600 |
| 10:45 AM | $227.18 | Up $0.13 | $227.18 | $227.07 | 3,100 |
| 10:44 AM | $227.05 | Down $ -0.04 | $227.11 | $227.05 | 1,900 |
| 10:43 AM | $227.09 | Down $ -0.04 | $227.13 | $227.02 | 3,600 |
| 10:42 AM | $227.13 | Up $0.19 | $227.16 | $226.97 | 5,300 |
| 10:41 AM | $226.94 | Up $0.04 | $226.96 | $226.86 | 1,100 |
| 10:40 AM | $226.90 | Down $ -0.02 | $226.90 | $226.76 | 2,500 |
| 10:39 AM | $226.92 | Up $0.02 | $227.14 | $226.82 | 11,400 |
| 10:38 AM | $226.90 | Up $0.06 | $227.03 | $226.89 | 2,400 |
| 10:37 AM | $226.84 | Up $0.04 | $226.84 | $226.70 | 2,500 |
| 10:36 AM | $226.80 | Up $0.01 | $226.80 | $226.64 | 3,000 |
| 10:35 AM | $226.79 | Down $ -0.30 | $227.09 | $226.79 | 4,000 |
| 10:34 AM | $227.09 | Down $ -0.06 | $227.16 | $227.08 | 12,700 |
| 10:33 AM | $227.15 | Down $ -0.05 | $227.20 | $227.08 | 12,600 |
| 10:32 AM | $227.20 | Down $ -0.13 | $227.40 | $227.18 | 16,100 |
| 10:31 AM | $227.33 | Up $0.15 | $227.34 | $227.21 | 4,400 |
| 10:30 AM | $227.19 | Up $0.19 | $227.20 | $226.96 | 3,800 |
| 10:29 AM | $227.00 | Up $0.02 | $227.08 | $226.99 | 2,400 |
| 10:28 AM | $226.98 | Up $0.25 | $227.03 | $226.76 | 6,600 |
| 10:27 AM | $226.73 | Up $0.13 | $226.73 | $226.60 | 2,400 |
| 10:26 AM | $226.60 | Down $ -0.14 | $226.76 | $226.52 | 4,600 |
| 10:25 AM | $226.74 | Up $0.09 | $226.74 | $226.59 | 5,000 |
| 10:24 AM | $226.65 | Down $ -0.28 | $226.93 | $226.65 | 2,300 |
| 10:23 AM | $226.93 | Down $ -0.08 | $227.06 | $226.93 | 6,400 |
| 10:22 AM | $227.01 | Up $0.05 | $227.06 | $227.01 | 1,300 |
| 10:21 AM | $226.96 | Up $0.05 | $227.07 | $226.95 | 5,600 |
| 10:20 AM | $226.91 | Down $ -0.25 | $227.17 | $226.91 | 4,200 |
| 10:19 AM | $227.16 | Down $ -0.17 | $227.29 | $227.05 | 4,200 |
| 10:18 AM | $227.33 | Down $ -0.06 | $227.36 | $227.33 | 400 |
| 10:17 AM | $227.39 | Down $ -0.01 | $227.52 | $227.39 | 3,400 |
| 10:16 AM | $227.40 | Up $0.04 | $227.45 | $227.30 | 3,500 |
| 10:15 AM | $227.36 | Up $0.06 | $227.41 | $227.33 | 6,400 |
| 10:14 AM | $227.30 | Up $0.03 | $227.32 | $227.22 | 1,600 |
| 10:13 AM | $227.27 | Up $0.09 | $227.28 | $227.17 | 3,800 |
| 10:12 AM | $227.19 | Up $0.25 | $227.22 | $226.99 | 4,700 |
| 10:11 AM | $226.93 | Down $ -0.16 | $227.05 | $226.93 | 2,900 |
| 10:10 AM | $227.09 | Down $ -0.18 | $227.32 | $227.09 | 2,700 |
| 10:09 AM | $227.27 | Down $ -0.01 | $227.27 | $227.18 | 2,900 |
| 10:08 AM | $227.28 | Up $0.04 | $227.35 | $227.19 | 4,800 |
| 10:07 AM | $227.24 | Up $0.15 | $227.32 | $227.09 | 6,200 |
| 10:06 AM | $227.09 | Down $ -0.10 | $227.20 | $226.95 | 5,900 |
| 10:05 AM | $227.19 | Up $0.04 | $227.27 | $227.17 | 4,100 |
| 10:04 AM | $227.15 | Down $ -0.22 | $227.36 | $227.15 | 8,200 |
| 10:03 AM | $227.37 | Up $0.06 | $227.40 | $227.28 | 4,100 |
| 10:02 AM | $227.31 | Up $0.13 | $227.40 | $227.15 | 10,900 |
| 10:01 AM | $227.18 | Up $0.20 | $227.20 | $226.99 | 10,100 |
| 10:00 AM | $226.98 | Up $0.01 | $227.10 | $226.92 | 10,900 |
| 09:59 AM | $226.97 | Up $0.10 | $226.97 | $226.82 | 7,300 |
| 09:58 AM | $226.87 | Up $0.09 | $226.87 | $226.76 | 4,100 |
| 09:57 AM | $226.78 | Down $ -0.07 | $227.00 | $226.78 | 7,000 |
| 09:56 AM | $226.85 | Up $0.02 | $226.87 | $226.73 | 5,100 |
| 09:55 AM | $226.83 | Up $0.03 | $226.87 | $226.74 | 3,900 |
| 09:54 AM | $226.80 | Down $ -0.11 | $226.91 | $226.80 | 6,000 |
| 09:53 AM | $226.91 | Up $0.08 | $227.01 | $226.83 | 16,000 |
| 09:52 AM | $226.83 | Down $ -0.01 | $226.94 | $226.74 | 8,800 |
| 09:51 AM | $226.84 | Down $ -0.07 | $227.01 | $226.84 | 9,600 |
| 09:50 AM | $226.91 | Up $0.03 | $226.98 | $226.81 | 4,700 |
| 09:49 AM | $226.88 | Up $0.04 | $226.98 | $226.83 | 4,500 |
| 09:48 AM | $226.84 | Up $0.17 | $226.84 | $226.58 | 15,600 |
| 09:47 AM | $226.67 | Down $ -0.06 | $226.78 | $226.67 | 8,100 |
| 09:46 AM | $226.73 | Up $0.04 | $226.77 | $226.64 | 7,700 |
| 09:45 AM | $226.69 | Down $ -0.09 | $226.73 | $226.53 | 11,000 |
| 09:44 AM | $226.78 | Down $ -0.06 | $226.87 | $226.73 | 4,100 |
| 09:43 AM | $226.84 | Down $ -0.07 | $226.95 | $226.75 | 5,700 |
| 09:42 AM | $226.91 | Up $0.10 | $226.92 | $226.80 | 11,900 |
| 09:41 AM | $226.81 | Up $0.16 | $226.90 | $226.62 | 5,800 |
| 09:40 AM | $226.65 | Up $0.03 | $226.69 | $226.37 | 7,700 |
| 09:39 AM | $226.62 | Up $0.45 | $226.62 | $226.27 | 7,200 |
| 09:38 AM | $226.17 | Up $0.07 | $226.42 | $226.17 | 5,100 |
| 09:37 AM | $226.10 | Down $ -0.12 | $226.30 | $226.10 | 1,600 |
| 09:36 AM | $226.22 | Down $ -0.01 | $226.40 | $226.22 | 2,400 |
| 09:35 AM | $226.23 | Down $ -0.31 | $226.55 | $226.21 | 4,000 |
| 09:34 AM | $226.54 | Down $ -0.25 | $226.71 | $226.43 | 8,400 |
| 09:33 AM | $226.79 | Down $ -0.04 | $226.80 | $226.67 | 900 |
| 09:32 AM | $226.83 | Up $0.01 | $226.90 | $226.68 | 2,000 |
| 09:31 AM | $226.82 | Down $ -0.09 | $227.12 | $226.57 | 4,600 |
| 09:30 AM | $226.91 | Up $2.03 | $227.00 | $226.25 | 31,600 |
| Previous close | $224.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/04/2026 | $226.30 | $227.25 | $227.82 | $226.30 | 392,000 |
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table