Find a quote
ROYAL BANK OF CANADA
246.83 Down -3.04 (-1.23 %)
Delayed : 2026/05/13 16:19:55
- Previous close $249.87
- Opening $248.98
- Today High $250.86
- Today Low $245.57
- Price Bid $246.50
- Price Ask $246.50
- 52 Weeks High $250.86
- 52 Weeks Low $168.93
- Size Bid 21
- Size Ask 1
- Volume 5,393,234
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $246.83 | Up $0.27 | $246.83 | $246.83 | 3,416,300 |
| 03:59 PM | $246.56 | Down $ -0.03 | $246.78 | $246.56 | 54,300 |
| 03:58 PM | $246.59 | Down $ -0.17 | $246.77 | $246.56 | 46,500 |
| 03:57 PM | $246.76 | Down $ -0.02 | $246.86 | $246.75 | 25,800 |
| 03:56 PM | $246.78 | Down $ -0.12 | $246.93 | $246.73 | 19,800 |
| 03:55 PM | $246.90 | Up $0.00 | $247.13 | $246.84 | 30,100 |
| 03:54 PM | $246.90 | Down $ -0.01 | $246.94 | $246.88 | 15,800 |
| 03:53 PM | $246.91 | Down $ -0.10 | $247.02 | $246.91 | 7,500 |
| 03:52 PM | $247.01 | Up $0.07 | $247.07 | $246.94 | 10,800 |
| 03:51 PM | $246.94 | Up $0.13 | $246.94 | $246.85 | 7,500 |
| 03:50 PM | $246.81 | Up $0.22 | $247.33 | $246.56 | 36,400 |
| 03:49 PM | $246.59 | Down $ -0.03 | $246.63 | $246.54 | 8,200 |
| 03:48 PM | $246.62 | Down $ -0.02 | $246.65 | $246.62 | 3,400 |
| 03:47 PM | $246.64 | Up $0.04 | $246.64 | $246.58 | 5,000 |
| 03:46 PM | $246.60 | Down $0.00 | $246.63 | $246.59 | 5,200 |
| 03:45 PM | $246.61 | Up $0.00 | $246.62 | $246.59 | 1,600 |
| 03:44 PM | $246.61 | Down $ -0.03 | $246.64 | $246.59 | 6,800 |
| 03:43 PM | $246.63 | Up $0.08 | $246.66 | $246.59 | 3,600 |
| 03:42 PM | $246.55 | Down $ -0.02 | $246.57 | $246.54 | 3,200 |
| 03:41 PM | $246.57 | Up $0.04 | $246.59 | $246.55 | 1,500 |
| 03:40 PM | $246.53 | Down $ -0.08 | $246.62 | $246.52 | 4,800 |
| 03:39 PM | $246.61 | Up $0.04 | $246.63 | $246.55 | 4,000 |
| 03:38 PM | $246.57 | Down $ -0.10 | $246.65 | $246.57 | 3,000 |
| 03:37 PM | $246.67 | Up $0.10 | $246.67 | $246.56 | 3,000 |
| 03:36 PM | $246.57 | Down $ -0.16 | $246.73 | $246.57 | 6,700 |
| 03:35 PM | $246.73 | Down $ -0.19 | $246.89 | $246.73 | 4,300 |
| 03:34 PM | $246.92 | Up $0.14 | $246.92 | $246.78 | 3,500 |
| 03:33 PM | $246.78 | Up $0.02 | $246.82 | $246.75 | 3,300 |
| 03:32 PM | $246.76 | Up $0.05 | $246.91 | $246.68 | 11,700 |
| 03:31 PM | $246.71 | Up $0.00 | $246.71 | $246.67 | 5,300 |
| 03:30 PM | $246.71 | Down $ -0.04 | $246.75 | $246.70 | 2,500 |
| 03:29 PM | $246.75 | Up $0.01 | $246.78 | $246.66 | 8,600 |
| 03:28 PM | $246.74 | Down $ -0.02 | $246.75 | $246.65 | 4,600 |
| 03:27 PM | $246.76 | Down $ -0.17 | $246.95 | $246.75 | 11,400 |
| 03:26 PM | $246.93 | Up $0.01 | $246.93 | $246.84 | 6,400 |
| 03:25 PM | $246.92 | Down $ -0.01 | $247.01 | $246.91 | 5,600 |
| 03:24 PM | $246.93 | Up $0.06 | $246.93 | $246.85 | 3,800 |
| 03:23 PM | $246.87 | Up $0.04 | $246.88 | $246.80 | 2,800 |
| 03:22 PM | $246.83 | Up $0.04 | $246.87 | $246.73 | 1,400 |
| 03:21 PM | $246.79 | Up $0.17 | $246.80 | $246.64 | 4,000 |
| 03:20 PM | $246.62 | Up $0.01 | $246.69 | $246.62 | 3,200 |
| 03:19 PM | $246.61 | Up $0.06 | $246.66 | $246.55 | 2,600 |
| 03:18 PM | $246.55 | Up $0.17 | $246.55 | $246.40 | 5,100 |
| 03:17 PM | $246.38 | Up $0.07 | $246.43 | $246.34 | 2,800 |
| 03:16 PM | $246.31 | Down $ -0.03 | $246.34 | $246.31 | 900 |
| 03:15 PM | $246.34 | Down $ -0.04 | $246.40 | $246.34 | 4,800 |
| 03:14 PM | $246.38 | Down $ -0.01 | $246.43 | $246.38 | 1,500 |
| 03:13 PM | $246.39 | Down $ -0.10 | $246.48 | $246.37 | 4,800 |
| 03:12 PM | $246.49 | Up $0.08 | $246.49 | $246.46 | 1,700 |
| 03:11 PM | $246.41 | Down $ -0.10 | $246.53 | $246.40 | 8,800 |
| 03:10 PM | $246.51 | Up $0.15 | $246.51 | $246.37 | 2,900 |
| 03:09 PM | $246.36 | Down $ -0.06 | $246.42 | $246.32 | 4,500 |
| 03:08 PM | $246.42 | Up $0.04 | $246.42 | $246.32 | 2,200 |
| 03:07 PM | $246.38 | Up $0.01 | $246.43 | $246.36 | 4,700 |
| 03:06 PM | $246.37 | Up $0.01 | $246.41 | $246.31 | 6,300 |
| 03:05 PM | $246.36 | Down $ -0.21 | $246.56 | $246.36 | 4,500 |
| 03:04 PM | $246.57 | Up $0.16 | $246.57 | $246.35 | 7,200 |
| 03:03 PM | $246.41 | Down $0.00 | $246.53 | $246.41 | 3,700 |
| 03:02 PM | $246.42 | Down $ -0.05 | $246.51 | $246.41 | 2,600 |
| 03:01 PM | $246.46 | Up $0.12 | $246.46 | $246.30 | 5,300 |
| 03:00 PM | $246.34 | Up $0.09 | $246.34 | $246.19 | 2,900 |
| 02:59 PM | $246.25 | Down $ -0.06 | $246.28 | $246.20 | 2,600 |
| 02:58 PM | $246.31 | Up $0.11 | $246.31 | $246.21 | 1,800 |
| 02:57 PM | $246.20 | Up $0.03 | $246.21 | $246.12 | 2,900 |
| 02:56 PM | $246.17 | Up $0.01 | $246.19 | $246.15 | 1,800 |
| 02:55 PM | $246.16 | Down $ -0.08 | $246.31 | $246.16 | 3,400 |
| 02:54 PM | $246.24 | Up $0.07 | $246.29 | $246.17 | 3,500 |
| 02:53 PM | $246.17 | Up $0.07 | $246.24 | $246.05 | 4,600 |
| 02:52 PM | $246.10 | Up $0.07 | $246.10 | $246.05 | 2,100 |
| 02:51 PM | $246.03 | Up $0.13 | $246.03 | $245.86 | 3,100 |
| 02:50 PM | $245.90 | Down $ -0.04 | $246.00 | $245.86 | 9,400 |
| 02:49 PM | $245.94 | Up $0.04 | $246.01 | $245.86 | 10,700 |
| 02:48 PM | $245.90 | Down $ -0.17 | $246.03 | $245.85 | 16,500 |
| 02:47 PM | $246.07 | Up $0.10 | $246.07 | $245.98 | 2,400 |
| 02:46 PM | $245.97 | Down $ -0.06 | $246.04 | $245.94 | 9,100 |
| 02:45 PM | $246.03 | Up $0.13 | $246.06 | $245.90 | 2,100 |
| 02:44 PM | $245.90 | Down $ -0.19 | $246.08 | $245.90 | 8,200 |
| 02:43 PM | $246.08 | Up $0.13 | $246.08 | $245.93 | 1,300 |
| 02:42 PM | $245.95 | Up $0.16 | $245.95 | $245.78 | 4,300 |
| 02:41 PM | $245.79 | Up $0.05 | $245.85 | $245.73 | 8,300 |
| 02:40 PM | $245.74 | Down $ -0.08 | $245.81 | $245.57 | 12,000 |
| 02:39 PM | $245.82 | Down $ -0.20 | $246.11 | $245.82 | 12,500 |
| 02:38 PM | $246.02 | Down $ -0.48 | $246.53 | $245.86 | 27,900 |
| 02:37 PM | $246.50 | Down $ -0.02 | $246.60 | $246.50 | 2,500 |
| 02:36 PM | $246.52 | Down $ -0.03 | $246.65 | $246.47 | 5,600 |
| 02:35 PM | $246.55 | Down $ -0.18 | $246.76 | $246.51 | 21,200 |
| 02:34 PM | $246.73 | Down $ -0.11 | $246.88 | $246.73 | 4,400 |
| 02:33 PM | $246.84 | Up $0.12 | $246.85 | $246.72 | 3,600 |
| 02:32 PM | $246.72 | Down $ -0.03 | $246.75 | $246.62 | 5,200 |
| 02:31 PM | $246.75 | Down $ -0.17 | $246.96 | $246.75 | 5,400 |
| 02:30 PM | $246.92 | Down $ -0.25 | $247.19 | $246.88 | 17,400 |
| 02:29 PM | $247.17 | Down $ -0.08 | $247.20 | $247.17 | 3,200 |
| 02:28 PM | $247.25 | Up $0.00 | $247.27 | $247.24 | 1,800 |
| 02:27 PM | $247.25 | Down $ -0.04 | $247.31 | $247.22 | 3,900 |
| 02:26 PM | $247.29 | Down $ -0.16 | $247.51 | $247.29 | 2,400 |
| 02:25 PM | $247.45 | Down $ -0.04 | $247.46 | $247.44 | 1,200 |
| 02:24 PM | $247.49 | Up $0.13 | $247.49 | $247.36 | 3,700 |
| 02:23 PM | $247.37 | Up $0.03 | $247.39 | $247.35 | 1,700 |
| 02:22 PM | $247.34 | Up $0.01 | $247.38 | $247.29 | 4,800 |
| 02:21 PM | $247.33 | Down $ -0.01 | $247.36 | $247.30 | 2,900 |
| 02:20 PM | $247.34 | Up $0.03 | $247.40 | $247.28 | 4,800 |
| 02:19 PM | $247.31 | Down $ -0.03 | $247.41 | $247.31 | 2,000 |
| 02:18 PM | $247.35 | Up $0.10 | $247.36 | $247.26 | 2,800 |
| 02:17 PM | $247.25 | Up $0.08 | $247.25 | $247.15 | 15,700 |
| 02:16 PM | $247.17 | Up $0.00 | $247.22 | $247.14 | 6,100 |
| 02:15 PM | $247.16 | Up $0.13 | $247.21 | $247.06 | 13,600 |
| 02:14 PM | $247.03 | Down $ -0.15 | $247.26 | $247.03 | 3,900 |
| 02:13 PM | $247.18 | Down $ -0.09 | $247.30 | $247.18 | 8,800 |
| 02:12 PM | $247.27 | Down $ -0.05 | $247.31 | $247.26 | 2,100 |
| 02:11 PM | $247.32 | Down $ -0.08 | $247.39 | $247.25 | 8,400 |
| 02:10 PM | $247.40 | Down $ -0.08 | $247.46 | $247.38 | 5,300 |
| 02:09 PM | $247.48 | Up $0.04 | $247.51 | $247.37 | 11,400 |
| 02:08 PM | $247.44 | Up $0.02 | $247.44 | $247.35 | 2,100 |
| 02:07 PM | $247.42 | Down $ -0.26 | $247.65 | $247.31 | 9,200 |
| 02:06 PM | $247.68 | Down $ -0.05 | $247.74 | $247.65 | 1,200 |
| 02:05 PM | $247.73 | Up $0.00 | $247.73 | $247.65 | 2,100 |
| 02:04 PM | $247.73 | Down $ -0.14 | $247.84 | $247.73 | 1,800 |
| 02:03 PM | $247.87 | Down $ -0.05 | $247.93 | $247.84 | 1,900 |
| 02:02 PM | $247.92 | Up $0.06 | $247.96 | $247.84 | 2,400 |
| 02:01 PM | $247.86 | Down $ -0.29 | $248.11 | $247.86 | 10,900 |
| 02:00 PM | $248.15 | Up $0.11 | $248.15 | $248.00 | 5,300 |
| 01:59 PM | $248.04 | Down $ -0.08 | $248.11 | $248.03 | 3,700 |
| 01:58 PM | $248.12 | Down $ -0.07 | $248.16 | $248.12 | 1,200 |
| 01:57 PM | $248.19 | Up $0.15 | $248.19 | $248.07 | 2,500 |
| 01:55 PM | $248.04 | Down $ -0.03 | $248.16 | $248.04 | 2,200 |
| 01:55 PM | $248.04 | Up $0.00 | $248.16 | $248.04 | 0 |
| 01:54 PM | $248.07 | Down $0.00 | $248.09 | $248.03 | 1,600 |
| 01:53 PM | $248.08 | Down $ -0.08 | $248.15 | $248.07 | 1,400 |
| 01:52 PM | $248.15 | Down $ -0.03 | $248.19 | $248.15 | 700 |
| 01:51 PM | $248.18 | Up $0.06 | $248.21 | $248.12 | 1,800 |
| 01:50 PM | $248.12 | Up $0.04 | $248.12 | $248.06 | 1,100 |
| 01:49 PM | $248.08 | Down $ -0.05 | $248.09 | $248.08 | 500 |
| 01:48 PM | $248.13 | Up $0.01 | $248.18 | $248.11 | 2,500 |
| 01:47 PM | $248.12 | Up $0.02 | $248.12 | $248.03 | 2,600 |
| 01:46 PM | $248.10 | Up $0.04 | $248.10 | $248.06 | 400 |
| 01:45 PM | $248.06 | Down $ -0.10 | $248.13 | $248.05 | 2,900 |
| 01:44 PM | $248.16 | Down $ -0.03 | $248.18 | $248.13 | 2,300 |
| 01:42 PM | $248.19 | Up $0.05 | $248.22 | $248.13 | 47,700 |
| 01:42 PM | $248.19 | Up $0.00 | $248.22 | $248.13 | 0 |
| 01:41 PM | $248.14 | Up $0.06 | $248.14 | $248.05 | 1,600 |
| 01:40 PM | $248.08 | Up $0.04 | $248.14 | $248.07 | 3,500 |
| 01:39 PM | $248.04 | Up $0.01 | $248.07 | $248.04 | 400 |
| 01:38 PM | $248.03 | Up $0.03 | $248.05 | $248.00 | 1,600 |
| 01:37 PM | $248.00 | Down $ -0.10 | $248.09 | $248.00 | 1,500 |
| 01:36 PM | $248.10 | Up $0.00 | $248.14 | $248.10 | 1,200 |
| 01:35 PM | $248.10 | Up $0.00 | $248.13 | $248.09 | 2,700 |
| 01:34 PM | $248.09 | Down $ -0.02 | $248.16 | $248.06 | 3,700 |
| 01:33 PM | $248.11 | Down $ -0.08 | $248.15 | $248.08 | 1,100 |
| 01:32 PM | $248.19 | Up $0.06 | $248.20 | $248.12 | 2,000 |
| 01:31 PM | $248.13 | Down $ -0.16 | $248.25 | $248.13 | 3,700 |
| 01:30 PM | $248.29 | Up $0.01 | $248.36 | $248.29 | 1,700 |
| 01:29 PM | $248.27 | Up $0.09 | $248.27 | $248.18 | 1,900 |
| 01:28 PM | $248.18 | Up $0.08 | $248.21 | $248.12 | 1,700 |
| 01:27 PM | $248.11 | Down $ -0.03 | $248.11 | $248.11 | 100 |
| 01:26 PM | $248.13 | Up $0.07 | $248.13 | $248.09 | 700 |
| 01:25 PM | $248.06 | Up $0.00 | $248.08 | $248.01 | 1,500 |
| 01:24 PM | $248.06 | Down $ -0.01 | $248.07 | $248.00 | 1,200 |
| 01:23 PM | $248.07 | Up $0.06 | $248.07 | $248.03 | 900 |
| 01:22 PM | $248.01 | Up $0.08 | $248.03 | $247.93 | 1,900 |
| 01:21 PM | $247.93 | Up $0.09 | $247.96 | $247.86 | 8,000 |
| 01:20 PM | $247.84 | Up $0.00 | $247.84 | $247.82 | 500 |
| 01:19 PM | $247.84 | Down $ -0.07 | $247.91 | $247.84 | 800 |
| 01:18 PM | $247.91 | Down $ -0.01 | $247.92 | $247.89 | 600 |
| 01:17 PM | $247.92 | Up $0.00 | $247.92 | $247.89 | 1,300 |
| 01:16 PM | $247.92 | Down $ -0.18 | $248.08 | $247.91 | 2,500 |
| 01:15 PM | $248.10 | Up $0.05 | $248.10 | $248.00 | 2,300 |
| 01:14 PM | $248.05 | Up $0.04 | $248.06 | $248.01 | 700 |
| 01:13 PM | $248.01 | Down $ -0.01 | $248.06 | $248.01 | 800 |
| 01:12 PM | $248.02 | Up $0.19 | $248.02 | $247.84 | 2,100 |
| 01:11 PM | $247.83 | Down $ -0.16 | $248.00 | $247.83 | 2,100 |
| 01:10 PM | $247.99 | Down $ -0.05 | $248.05 | $247.98 | 2,100 |
| 01:09 PM | $248.04 | Down $ -0.01 | $248.08 | $248.04 | 1,100 |
| 01:08 PM | $248.05 | Down $ -0.03 | $248.10 | $248.05 | 1,900 |
| 01:07 PM | $248.08 | Up $0.05 | $248.13 | $248.04 | 1,500 |
| 01:06 PM | $248.03 | Up $0.06 | $248.03 | $247.98 | 500 |
| 01:05 PM | $247.97 | Up $0.04 | $248.03 | $247.96 | 1,600 |
| 01:04 PM | $247.93 | Down $ -0.02 | $247.94 | $247.85 | 3,200 |
| 01:03 PM | $247.95 | Up $0.03 | $247.95 | $247.91 | 1,500 |
| 01:02 PM | $247.92 | Down $ -0.16 | $248.06 | $247.92 | 2,600 |
| 01:01 PM | $248.08 | Down $ -0.02 | $248.08 | $248.05 | 500 |
| 01:00 PM | $248.10 | Up $0.04 | $248.13 | $247.98 | 2,600 |
| 12:59 PM | $248.06 | Up $0.04 | $248.06 | $248.00 | 900 |
| 12:58 PM | $248.02 | Down $ -0.15 | $248.11 | $248.00 | 2,900 |
| 12:57 PM | $248.17 | Up $0.12 | $248.17 | $247.95 | 4,900 |
| 12:56 PM | $248.05 | Down $ -0.09 | $248.13 | $248.05 | 4,300 |
| 12:55 PM | $248.14 | Up $0.21 | $248.14 | $247.96 | 3,000 |
| 12:54 PM | $247.93 | Up $0.03 | $247.95 | $247.84 | 2,300 |
| 12:53 PM | $247.90 | Up $0.03 | $247.95 | $247.90 | 1,500 |
| 12:52 PM | $247.86 | Up $0.05 | $247.86 | $247.80 | 3,200 |
| 12:51 PM | $247.81 | Down $ -0.20 | $248.00 | $247.81 | 1,900 |
| 12:50 PM | $248.01 | Up $0.03 | $248.02 | $247.96 | 2,000 |
| 12:49 PM | $247.98 | Down $ -0.04 | $248.05 | $247.93 | 4,400 |
| 12:48 PM | $248.02 | Down $ -0.01 | $248.09 | $248.02 | 5,200 |
| 12:47 PM | $248.03 | Up $0.01 | $248.03 | $247.90 | 2,600 |
| 12:46 PM | $248.02 | Up $0.02 | $248.03 | $247.95 | 2,100 |
| 12:45 PM | $248.00 | Up $0.06 | $248.00 | $247.89 | 1,500 |
| 12:44 PM | $247.94 | Down $ -0.01 | $247.99 | $247.89 | 2,000 |
| 12:43 PM | $247.95 | Up $0.01 | $247.96 | $247.92 | 2,300 |
| 12:42 PM | $247.94 | Up $0.10 | $247.94 | $247.84 | 1,100 |
| 12:41 PM | $247.84 | Down $ -0.17 | $248.00 | $247.84 | 2,500 |
| 12:40 PM | $248.01 | Up $0.05 | $248.04 | $247.98 | 1,700 |
| 12:39 PM | $247.96 | Up $0.03 | $247.98 | $247.93 | 1,100 |
| 12:38 PM | $247.93 | Down $ -0.02 | $247.93 | $247.93 | 200 |
| 12:37 PM | $247.95 | Down $ -0.06 | $248.01 | $247.95 | 900 |
| 12:36 PM | $248.01 | Up $0.01 | $248.09 | $248.00 | 2,300 |
| 12:35 PM | $248.00 | Up $0.08 | $248.01 | $247.91 | 4,800 |
| 12:34 PM | $247.92 | Down $ -0.28 | $248.21 | $247.92 | 3,200 |
| 12:33 PM | $248.20 | Down $ -0.07 | $248.22 | $248.14 | 2,500 |
| 12:32 PM | $248.27 | Up $0.04 | $248.27 | $248.26 | 600 |
| 12:31 PM | $248.23 | Down $ -0.24 | $248.44 | $248.23 | 5,200 |
| 12:30 PM | $248.47 | Up $0.17 | $248.49 | $248.35 | 2,400 |
| 12:29 PM | $248.30 | Down $ -0.01 | $248.33 | $248.30 | 1,300 |
| 12:28 PM | $248.31 | Up $0.00 | $248.35 | $248.27 | 2,100 |
| 12:27 PM | $248.31 | Up $0.14 | $248.31 | $248.17 | 1,700 |
| 12:26 PM | $248.17 | Up $0.02 | $248.30 | $248.14 | 13,600 |
| 12:25 PM | $248.15 | Up $0.00 | $248.20 | $248.14 | 7,800 |
| 12:24 PM | $248.15 | Up $0.14 | $248.17 | $248.01 | 6,000 |
| 12:23 PM | $248.01 | Up $0.02 | $248.13 | $247.97 | 2,400 |
| 12:22 PM | $247.99 | Up $0.06 | $248.04 | $247.91 | 4,000 |
| 12:21 PM | $247.93 | Down $ -0.04 | $248.00 | $247.93 | 1,000 |
| 12:20 PM | $247.97 | Down $ -0.04 | $248.03 | $247.97 | 3,500 |
| 12:19 PM | $248.01 | Up $0.15 | $248.01 | $247.93 | 2,300 |
| 12:18 PM | $247.86 | Up $0.08 | $247.86 | $247.73 | 1,500 |
| 12:17 PM | $247.78 | Up $0.02 | $247.78 | $247.69 | 3,500 |
| 12:16 PM | $247.76 | Down $ -0.12 | $247.85 | $247.64 | 6,400 |
| 12:15 PM | $247.88 | Down $ -0.17 | $248.05 | $247.88 | 3,600 |
| 12:14 PM | $248.05 | Up $0.04 | $248.05 | $247.96 | 3,800 |
| 12:13 PM | $248.01 | Up $0.00 | $248.10 | $248.00 | 10,400 |
| 12:12 PM | $248.01 | Down $ -0.11 | $248.12 | $248.01 | 1,200 |
| 12:11 PM | $248.12 | Down $ -0.04 | $248.13 | $248.05 | 2,800 |
| 12:10 PM | $248.16 | Down $ -0.02 | $248.23 | $248.13 | 900 |
| 12:09 PM | $248.18 | Down $ -0.01 | $248.21 | $248.14 | 2,600 |
| 12:08 PM | $248.19 | Down $ -0.14 | $248.31 | $248.19 | 6,400 |
| 12:07 PM | $248.33 | Down $ -0.02 | $248.39 | $248.33 | 1,000 |
| 12:06 PM | $248.35 | Down $ -0.05 | $248.40 | $248.35 | 2,100 |
| 12:05 PM | $248.40 | Up $0.01 | $248.40 | $248.31 | 3,300 |
| 12:04 PM | $248.39 | Up $0.07 | $248.44 | $248.31 | 4,000 |
| 12:03 PM | $248.32 | Down $ -0.08 | $248.41 | $248.32 | 1,500 |
| 12:02 PM | $248.40 | Down $ -0.04 | $248.42 | $248.40 | 200 |
| 12:01 PM | $248.44 | Down $ -0.13 | $248.54 | $248.44 | 4,400 |
| 12:00 PM | $248.57 | Down $ -0.06 | $248.58 | $248.54 | 1,100 |
| 11:59 AM | $248.63 | Down $ -0.01 | $248.65 | $248.53 | 2,300 |
| 11:58 AM | $248.64 | Up $0.06 | $248.64 | $248.59 | 900 |
| 11:57 AM | $248.58 | Up $0.07 | $248.58 | $248.49 | 2,300 |
| 11:56 AM | $248.51 | Up $0.06 | $248.58 | $248.42 | 9,800 |
| 11:55 AM | $248.45 | Up $0.06 | $248.45 | $248.38 | 2,000 |
| 11:54 AM | $248.39 | Up $0.03 | $248.40 | $248.32 | 2,700 |
| 11:53 AM | $248.36 | Up $0.03 | $248.36 | $248.29 | 1,500 |
| 11:52 AM | $248.33 | Down $ -0.04 | $248.36 | $248.28 | 3,600 |
| 11:51 AM | $248.37 | Down $ -0.13 | $248.51 | $248.37 | 900 |
| 11:50 AM | $248.50 | Down $ -0.12 | $248.67 | $248.50 | 7,200 |
| 11:49 AM | $248.62 | Up $0.03 | $248.65 | $248.61 | 800 |
| 11:48 AM | $248.59 | Down $ -0.02 | $248.66 | $248.57 | 15,800 |
| 11:47 AM | $248.61 | Up $0.07 | $248.73 | $248.48 | 6,300 |
| 11:46 AM | $248.54 | Down $ -0.19 | $248.72 | $248.54 | 5,200 |
| 11:45 AM | $248.73 | Down $ -0.07 | $248.87 | $248.73 | 7,000 |
| 11:44 AM | $248.80 | Down $ -0.19 | $248.98 | $248.80 | 17,200 |
| 11:43 AM | $248.99 | Up $0.05 | $248.99 | $248.91 | 2,800 |
| 11:42 AM | $248.94 | Up $0.03 | $248.94 | $248.87 | 6,900 |
| 11:41 AM | $248.91 | Up $0.06 | $248.91 | $248.85 | 400 |
| 11:40 AM | $248.85 | Up $0.12 | $248.85 | $248.74 | 3,900 |
| 11:39 AM | $248.73 | Up $0.15 | $248.73 | $248.64 | 3,400 |
| 11:38 AM | $248.58 | Down $ -0.12 | $248.76 | $248.58 | 3,000 |
| 11:37 AM | $248.70 | Up $0.14 | $248.71 | $248.55 | 2,800 |
| 11:36 AM | $248.56 | Down $ -0.05 | $248.62 | $248.56 | 900 |
| 11:35 AM | $248.61 | Down $ -0.08 | $248.70 | $248.61 | 1,600 |
| 11:34 AM | $248.69 | Down $ -0.03 | $248.70 | $248.62 | 3,600 |
| 11:33 AM | $248.72 | Up $0.07 | $248.76 | $248.64 | 4,600 |
| 11:32 AM | $248.65 | Up $0.06 | $248.66 | $248.61 | 3,400 |
| 11:31 AM | $248.59 | Up $0.01 | $248.63 | $248.59 | 2,800 |
| 11:30 AM | $248.58 | Down $ -0.06 | $248.60 | $248.53 | 1,700 |
| 11:29 AM | $248.64 | Down $ -0.01 | $248.69 | $248.60 | 2,900 |
| 11:28 AM | $248.65 | Down $ -0.14 | $248.77 | $248.64 | 12,700 |
| 11:27 AM | $248.79 | Up $0.04 | $248.81 | $248.68 | 4,700 |
| 11:26 AM | $248.75 | Down $0.00 | $248.75 | $248.69 | 2,100 |
| 11:25 AM | $248.76 | Up $0.09 | $248.77 | $248.65 | 5,200 |
| 11:24 AM | $248.67 | Down $ -0.06 | $248.74 | $248.65 | 3,200 |
| 11:23 AM | $248.73 | Up $0.09 | $248.73 | $248.59 | 9,000 |
| 11:22 AM | $248.64 | Down $ -0.02 | $248.65 | $248.59 | 2,900 |
| 11:21 AM | $248.66 | Down $ -0.02 | $248.71 | $248.61 | 2,000 |
| 11:20 AM | $248.68 | Up $0.22 | $248.68 | $248.46 | 12,800 |
| 11:19 AM | $248.46 | Up $0.08 | $248.46 | $248.38 | 6,200 |
| 11:18 AM | $248.38 | Down $ -0.06 | $248.47 | $248.38 | 1,100 |
| 11:17 AM | $248.44 | Down $ -0.26 | $248.63 | $248.44 | 11,000 |
| 11:16 AM | $248.70 | Up $0.10 | $248.73 | $248.54 | 8,000 |
| 11:15 AM | $248.60 | Up $0.02 | $248.67 | $248.55 | 17,800 |
| 11:14 AM | $248.58 | Down $ -0.20 | $248.72 | $248.58 | 2,700 |
| 11:13 AM | $248.78 | Down $ -0.05 | $248.80 | $248.75 | 1,600 |
| 11:12 AM | $248.83 | Down $ -0.16 | $248.99 | $248.80 | 5,200 |
| 11:11 AM | $248.99 | Down $ -0.04 | $249.03 | $248.99 | 2,000 |
| 11:10 AM | $249.03 | Down $ -0.12 | $249.20 | $249.03 | 2,200 |
| 11:09 AM | $249.15 | Up $0.03 | $249.25 | $249.14 | 2,400 |
| 11:08 AM | $249.12 | Down $ -0.03 | $249.12 | $249.06 | 5,600 |
| 11:07 AM | $249.15 | Down $ -0.03 | $249.22 | $249.15 | 5,300 |
| 11:06 AM | $249.18 | Down $ -0.04 | $249.21 | $249.11 | 5,300 |
| 11:05 AM | $249.23 | Down $ -0.03 | $249.25 | $249.17 | 7,500 |
| 11:04 AM | $249.26 | Up $0.18 | $249.28 | $249.08 | 4,600 |
| 11:03 AM | $249.08 | Down $ -0.13 | $249.20 | $249.08 | 1,100 |
| 11:02 AM | $249.21 | Down $ -0.06 | $249.34 | $249.21 | 2,700 |
| 11:01 AM | $249.27 | Down $ -0.06 | $249.43 | $249.27 | 2,700 |
| 11:00 AM | $249.33 | Up $0.15 | $249.35 | $249.13 | 2,700 |
| 10:59 AM | $249.19 | Up $0.06 | $249.20 | $249.05 | 3,500 |
| 10:58 AM | $249.13 | Down $ -0.03 | $249.20 | $249.13 | 2,500 |
| 10:57 AM | $249.16 | Down $ -0.20 | $249.34 | $249.16 | 2,000 |
| 10:56 AM | $249.36 | Up $0.04 | $249.36 | $249.30 | 2,600 |
| 10:55 AM | $249.32 | Up $0.06 | $249.32 | $249.19 | 2,000 |
| 10:54 AM | $249.26 | Down $ -0.03 | $249.31 | $249.18 | 5,500 |
| 10:53 AM | $249.29 | Down $ -0.16 | $249.47 | $249.28 | 7,700 |
| 10:52 AM | $249.45 | Up $0.20 | $249.50 | $249.27 | 17,800 |
| 10:51 AM | $249.25 | Down $ -0.10 | $249.44 | $249.25 | 2,100 |
| 10:50 AM | $249.36 | Down $ -0.08 | $249.43 | $249.22 | 4,900 |
| 10:49 AM | $249.43 | Down $ -0.26 | $249.70 | $249.43 | 3,800 |
| 10:48 AM | $249.69 | Down $ -0.18 | $249.87 | $249.69 | 1,300 |
| 10:47 AM | $249.87 | Down $ -0.03 | $249.91 | $249.81 | 1,900 |
| 10:46 AM | $249.90 | Down $ -0.10 | $249.99 | $249.90 | 700 |
| 10:45 AM | $250.00 | Up $0.03 | $250.02 | $249.90 | 1,700 |
| 10:44 AM | $249.97 | Down $ -0.11 | $250.07 | $249.97 | 1,100 |
| 10:43 AM | $250.08 | Down $ -0.06 | $250.16 | $250.08 | 1,700 |
| 10:42 AM | $250.15 | Down $ -0.04 | $250.16 | $250.10 | 1,100 |
| 10:41 AM | $250.19 | Down $ -0.08 | $250.30 | $250.19 | 1,900 |
| 10:40 AM | $250.27 | Down $ -0.02 | $250.30 | $250.24 | 500 |
| 10:39 AM | $250.29 | Down $ -0.08 | $250.32 | $250.26 | 1,700 |
| 10:38 AM | $250.37 | Down $ -0.18 | $250.55 | $250.37 | 3,000 |
| 10:37 AM | $250.55 | Up $0.09 | $250.55 | $250.49 | 1,100 |
| 10:36 AM | $250.46 | Up $0.03 | $250.46 | $250.42 | 800 |
| 10:35 AM | $250.43 | Up $0.08 | $250.46 | $250.33 | 5,900 |
| 10:34 AM | $250.35 | Down $ -0.20 | $250.54 | $250.35 | 3,700 |
| 10:33 AM | $250.55 | Up $0.00 | $250.63 | $250.55 | 2,200 |
| 10:32 AM | $250.55 | Down $ -0.07 | $250.65 | $250.55 | 9,600 |
| 10:31 AM | $250.62 | Up $0.04 | $250.65 | $250.58 | 1,700 |
| 10:30 AM | $250.58 | Down $ -0.12 | $250.68 | $250.58 | 11,400 |
| 10:29 AM | $250.70 | Up $0.02 | $250.70 | $250.61 | 1,600 |
| 10:28 AM | $250.68 | Down $ -0.14 | $250.82 | $250.68 | 2,600 |
| 10:27 AM | $250.82 | Up $0.15 | $250.86 | $250.64 | 6,100 |
| 10:26 AM | $250.67 | Up $0.01 | $250.71 | $250.64 | 2,500 |
| 10:25 AM | $250.66 | Down $ -0.02 | $250.75 | $250.66 | 2,500 |
| 10:24 AM | $250.68 | Up $0.10 | $250.71 | $250.57 | 6,400 |
| 10:23 AM | $250.58 | Up $0.07 | $250.59 | $250.52 | 5,200 |
| 10:22 AM | $250.51 | Down $ -0.05 | $250.58 | $250.51 | 2,100 |
| 10:21 AM | $250.56 | Up $0.01 | $250.58 | $250.52 | 5,500 |
| 10:20 AM | $250.55 | Down $ -0.10 | $250.62 | $250.42 | 4,700 |
| 10:19 AM | $250.65 | Down $ -0.05 | $250.70 | $250.65 | 900 |
| 10:18 AM | $250.70 | Up $0.05 | $250.80 | $250.68 | 5,200 |
| 10:17 AM | $250.65 | Down $0.00 | $250.74 | $250.63 | 2,600 |
| 10:16 AM | $250.66 | Up $0.00 | $250.68 | $250.60 | 5,700 |
| 10:15 AM | $250.65 | Up $0.05 | $250.69 | $250.55 | 4,800 |
| 10:14 AM | $250.60 | Up $0.32 | $250.60 | $250.24 | 11,100 |
| 10:13 AM | $250.28 | Down $ -0.01 | $250.33 | $250.25 | 2,900 |
| 10:12 AM | $250.29 | Up $0.33 | $250.29 | $249.94 | 5,400 |
| 10:11 AM | $249.96 | Down $ -0.17 | $250.21 | $249.96 | 3,100 |
| 10:10 AM | $250.13 | Down $ -0.06 | $250.22 | $250.10 | 2,500 |
| 10:09 AM | $250.19 | Down $ -0.21 | $250.40 | $250.19 | 5,100 |
| 10:08 AM | $250.40 | Up $0.29 | $250.40 | $250.06 | 26,800 |
| 10:07 AM | $250.11 | Up $0.04 | $250.12 | $249.98 | 3,900 |
| 10:06 AM | $250.07 | Down $ -0.11 | $250.20 | $250.07 | 2,300 |
| 10:05 AM | $250.18 | Up $0.25 | $250.18 | $249.93 | 3,200 |
| 10:04 AM | $249.93 | Down $ -0.11 | $250.06 | $249.93 | 700 |
| 10:03 AM | $250.04 | Up $0.03 | $250.12 | $249.98 | 3,200 |
| 10:02 AM | $250.01 | Up $0.03 | $250.05 | $249.93 | 3,300 |
| 10:01 AM | $249.98 | Down $ -0.04 | $250.08 | $249.96 | 6,500 |
| 10:00 AM | $250.02 | Up $0.25 | $250.05 | $249.79 | 16,400 |
| 09:59 AM | $249.77 | Down $ -0.22 | $250.08 | $249.77 | 32,400 |
| 09:58 AM | $249.99 | Up $0.38 | $249.99 | $249.61 | 5,500 |
| 09:57 AM | $249.61 | Up $0.16 | $249.67 | $249.49 | 6,600 |
| 09:56 AM | $249.45 | Up $0.07 | $249.54 | $249.43 | 2,800 |
| 09:55 AM | $249.38 | Up $0.07 | $249.43 | $249.28 | 5,000 |
| 09:54 AM | $249.31 | Up $0.33 | $249.32 | $248.89 | 6,800 |
| 09:53 AM | $248.98 | Down $ -0.14 | $249.19 | $248.97 | 4,200 |
| 09:52 AM | $249.12 | Down $ -0.04 | $249.17 | $249.06 | 3,200 |
| 09:51 AM | $249.16 | Down $ -0.14 | $249.28 | $249.16 | 2,800 |
| 09:50 AM | $249.30 | Up $0.08 | $249.35 | $249.16 | 3,800 |
| 09:49 AM | $249.22 | Down $ -0.07 | $249.40 | $249.19 | 4,100 |
| 09:48 AM | $249.29 | Down $ -0.16 | $249.50 | $249.28 | 9,600 |
| 09:47 AM | $249.45 | Up $0.08 | $249.45 | $249.27 | 9,000 |
| 09:46 AM | $249.37 | Up $0.11 | $249.37 | $249.14 | 7,600 |
| 09:45 AM | $249.26 | Up $0.15 | $249.31 | $249.06 | 8,900 |
| 09:44 AM | $249.11 | Up $0.36 | $249.12 | $248.76 | 3,700 |
| 09:43 AM | $248.75 | Up $0.03 | $248.83 | $248.69 | 2,300 |
| 09:42 AM | $248.72 | Up $0.02 | $248.82 | $248.70 | 7,100 |
| 09:41 AM | $248.70 | Up $0.05 | $248.77 | $248.65 | 5,500 |
| 09:40 AM | $248.65 | Down $ -0.21 | $248.92 | $248.65 | 8,000 |
| 09:39 AM | $248.86 | Up $0.04 | $248.92 | $248.73 | 7,000 |
| 09:38 AM | $248.82 | Up $0.04 | $249.00 | $248.79 | 2,600 |
| 09:37 AM | $248.78 | Up $0.30 | $248.82 | $248.52 | 2,100 |
| 09:36 AM | $248.48 | Down $ -0.16 | $248.82 | $248.48 | 5,000 |
| 09:35 AM | $248.64 | Up $0.00 | $248.71 | $248.49 | 10,000 |
| 09:34 AM | $248.64 | Up $0.21 | $248.65 | $248.43 | 1,300 |
| 09:33 AM | $248.43 | Up $0.13 | $248.49 | $248.43 | 500 |
| 09:32 AM | $248.30 | Down $ -0.20 | $248.68 | $248.30 | 3,200 |
| 09:31 AM | $248.50 | Down $ -0.09 | $248.70 | $248.50 | 3,000 |
| 09:30 AM | $248.59 | Down $ -1.28 | $249.36 | $248.59 | 27,800 |
| Previous close | $249.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/05/2026 | $246.78 | $248.57 | $248.58 | $245.57 | 1,045,700 |
| 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 |
| 21/04/2026 | $242.81 | $243.88 | $244.23 | $242.31 | 4,546,800 |
| 20/04/2026 | $245.85 | $245.05 | $245.85 | $244.88 | 5,730,100 |
| 17/04/2026 | $244.23 | $244.35 | $245.69 | $244.03 | 2,965,100 |
| 16/04/2026 | $241.10 | $240.48 | $241.10 | $239.95 | 3,162,500 |
| 15/04/2026 | $241.74 | $240.53 | $241.74 | $240.49 | 2,038,900 |
| 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 |
Graphs are not available, please refer to the detailed table