Find a quote
ROYAL BANK OF CANADA
305.74 Up 4.79 (1.57 %)
Delayed : 2026/07/15 17:40:00
- Previous close $300.95
- Opening $301.44
- Today High $305.98
- Today Low $301.20
- Price Bid $305.70
- Price Ask $305.70
- 52 Weeks High $305.98
- 52 Weeks Low $175.50
- Size Bid 15
- Size Ask 8
- Volume 3,539,363
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $305.74 | Down $ -0.23 | $305.74 | $305.74 | 1,740,800 |
| 03:59 PM | $305.97 | Up $0.27 | $305.98 | $305.70 | 27,400 |
| 03:58 PM | $305.70 | Down $ -0.03 | $305.83 | $305.66 | 26,600 |
| 03:57 PM | $305.73 | Up $0.08 | $305.73 | $305.62 | 20,900 |
| 03:56 PM | $305.65 | Up $0.18 | $305.68 | $305.47 | 22,900 |
| 03:55 PM | $305.47 | Down $ -0.18 | $305.66 | $305.32 | 19,400 |
| 03:54 PM | $305.65 | Up $0.06 | $305.68 | $305.57 | 12,600 |
| 03:53 PM | $305.59 | Down $ -0.05 | $305.68 | $305.57 | 11,200 |
| 03:52 PM | $305.64 | Up $0.26 | $305.64 | $305.39 | 15,300 |
| 03:51 PM | $305.38 | Up $0.06 | $305.48 | $305.32 | 11,000 |
| 03:50 PM | $305.32 | Up $0.24 | $305.52 | $305.13 | 21,900 |
| 03:49 PM | $305.08 | Up $0.00 | $305.16 | $305.03 | 13,900 |
| 03:48 PM | $305.08 | Down $ -0.09 | $305.25 | $305.07 | 12,200 |
| 03:47 PM | $305.17 | Down $ -0.07 | $305.24 | $305.15 | 4,100 |
| 03:46 PM | $305.24 | Down $ -0.03 | $305.31 | $305.17 | 8,800 |
| 03:45 PM | $305.27 | Up $0.00 | $305.41 | $305.27 | 13,200 |
| 03:44 PM | $305.27 | Up $0.10 | $305.29 | $305.17 | 6,700 |
| 03:43 PM | $305.17 | Up $0.06 | $305.19 | $305.13 | 2,000 |
| 03:42 PM | $305.11 | Up $0.02 | $305.13 | $304.98 | 13,900 |
| 03:41 PM | $305.09 | Down $ -0.19 | $305.29 | $305.09 | 7,900 |
| 03:40 PM | $305.28 | Up $0.08 | $305.35 | $305.20 | 6,100 |
| 03:39 PM | $305.20 | Up $0.00 | $305.28 | $305.19 | 8,400 |
| 03:38 PM | $305.20 | Up $0.02 | $305.22 | $305.14 | 5,300 |
| 03:37 PM | $305.18 | Down $ -0.03 | $305.29 | $305.17 | 4,900 |
| 03:36 PM | $305.21 | Up $0.15 | $305.26 | $305.10 | 3,500 |
| 03:35 PM | $305.06 | Down $ -0.02 | $305.08 | $304.90 | 31,800 |
| 03:34 PM | $305.08 | Down $ -0.16 | $305.24 | $305.08 | 2,100 |
| 03:33 PM | $305.24 | Up $0.19 | $305.29 | $305.08 | 6,800 |
| 03:32 PM | $305.05 | Down $ -0.06 | $305.13 | $305.05 | 2,700 |
| 03:31 PM | $305.11 | Up $0.21 | $305.14 | $304.91 | 6,600 |
| 03:30 PM | $304.90 | Down $ -0.08 | $305.01 | $304.88 | 8,400 |
| 03:29 PM | $304.98 | Up $0.05 | $304.98 | $304.91 | 4,400 |
| 03:28 PM | $304.93 | Down $ -0.07 | $305.00 | $304.89 | 23,700 |
| 03:27 PM | $305.00 | Down $ -0.04 | $305.05 | $305.00 | 1,600 |
| 03:26 PM | $305.04 | Down $ -0.08 | $305.21 | $304.95 | 5,700 |
| 03:25 PM | $305.12 | Up $0.07 | $305.20 | $305.03 | 7,000 |
| 03:24 PM | $305.05 | Down $ -0.04 | $305.05 | $304.96 | 5,800 |
| 03:23 PM | $305.09 | Up $0.04 | $305.09 | $305.06 | 500 |
| 03:22 PM | $305.05 | Down $0.00 | $305.13 | $305.05 | 4,700 |
| 03:21 PM | $305.06 | Down $ -0.01 | $305.09 | $305.00 | 1,100 |
| 03:20 PM | $305.07 | Down $ -0.06 | $305.11 | $305.05 | 900 |
| 03:19 PM | $305.13 | Up $0.00 | $305.17 | $305.08 | 3,400 |
| 03:18 PM | $305.13 | Up $0.08 | $305.14 | $305.00 | 3,000 |
| 03:17 PM | $305.05 | Up $0.02 | $305.05 | $304.97 | 2,600 |
| 03:16 PM | $305.03 | Down $ -0.14 | $305.14 | $305.01 | 3,500 |
| 03:15 PM | $305.17 | Down $ -0.04 | $305.24 | $305.14 | 5,100 |
| 03:14 PM | $305.21 | Up $0.01 | $305.28 | $305.20 | 16,000 |
| 03:13 PM | $305.20 | Up $0.23 | $305.20 | $304.89 | 10,200 |
| 03:12 PM | $304.97 | Up $0.02 | $305.00 | $304.96 | 2,200 |
| 03:11 PM | $304.95 | Up $0.01 | $304.95 | $304.88 | 2,900 |
| 03:10 PM | $304.94 | Up $0.02 | $304.94 | $304.94 | 100 |
| 03:09 PM | $304.92 | Down $ -0.09 | $305.03 | $304.91 | 16,900 |
| 03:08 PM | $305.01 | Down $ -0.04 | $305.06 | $305.01 | 2,100 |
| 03:07 PM | $305.05 | Down $ -0.05 | $305.12 | $305.02 | 2,400 |
| 03:06 PM | $305.10 | Down $ -0.02 | $305.16 | $305.07 | 14,000 |
| 03:05 PM | $305.12 | Up $0.09 | $305.13 | $305.03 | 1,600 |
| 03:04 PM | $305.03 | Down $ -0.03 | $305.08 | $305.00 | 7,200 |
| 03:03 PM | $305.06 | Down $ -0.11 | $305.14 | $305.06 | 700 |
| 03:02 PM | $305.17 | Up $0.05 | $305.22 | $305.15 | 2,300 |
| 03:01 PM | $305.12 | Up $0.02 | $305.12 | $305.05 | 2,700 |
| 03:00 PM | $305.10 | Down $ -0.04 | $305.14 | $305.10 | 700 |
| 02:59 PM | $305.14 | Down $ -0.10 | $305.24 | $305.09 | 4,600 |
| 02:58 PM | $305.24 | Up $0.03 | $305.24 | $305.23 | 1,000 |
| 02:57 PM | $305.21 | Up $0.04 | $305.25 | $305.17 | 3,400 |
| 02:56 PM | $305.17 | Up $0.10 | $305.22 | $305.07 | 13,100 |
| 02:55 PM | $305.07 | Up $0.04 | $305.14 | $305.07 | 6,200 |
| 02:54 PM | $305.03 | Up $0.02 | $305.03 | $305.03 | 300 |
| 02:53 PM | $305.01 | Down $ -0.11 | $305.06 | $305.01 | 200 |
| 02:52 PM | $305.12 | Up $0.09 | $305.13 | $305.05 | 1,900 |
| 02:51 PM | $305.03 | Down $ -0.03 | $305.06 | $304.98 | 3,200 |
| 02:50 PM | $305.06 | Up $0.02 | $305.06 | $304.98 | 900 |
| 02:49 PM | $305.04 | Up $0.07 | $305.04 | $304.97 | 1,800 |
| 02:48 PM | $304.97 | Down $ -0.03 | $305.03 | $304.97 | 700 |
| 02:47 PM | $305.00 | Up $0.00 | $305.06 | $304.98 | 700 |
| 02:46 PM | $305.00 | Down $ -0.04 | $305.10 | $304.98 | 1,600 |
| 02:45 PM | $305.04 | Down $ -0.04 | $305.05 | $304.94 | 7,000 |
| 02:44 PM | $305.08 | Up $0.01 | $305.12 | $305.05 | 5,900 |
| 02:43 PM | $305.07 | Up $0.00 | $305.12 | $305.07 | 1,300 |
| 02:42 PM | $305.07 | Up $0.00 | $305.07 | $305.07 | 100 |
| 02:41 PM | $305.07 | Down $ -0.04 | $305.11 | $305.02 | 1,000 |
| 02:40 PM | $305.11 | Up $0.00 | $305.11 | $305.04 | 3,100 |
| 02:39 PM | $305.11 | Down $ -0.04 | $305.11 | $305.11 | 100 |
| 02:38 PM | $305.15 | Up $0.02 | $305.15 | $305.13 | 4,000 |
| 02:37 PM | $305.13 | Up $0.11 | $305.13 | $305.00 | 1,500 |
| 02:36 PM | $305.02 | Up $0.03 | $305.03 | $304.99 | 4,300 |
| 02:35 PM | $304.99 | Down $ -0.03 | $305.03 | $304.97 | 9,700 |
| 02:34 PM | $305.02 | Up $0.02 | $305.02 | $305.02 | 100 |
| 02:33 PM | $305.00 | Down $ -0.10 | $305.01 | $305.00 | 1,000 |
| 02:32 PM | $305.10 | Up $0.01 | $305.10 | $305.04 | 1,000 |
| 02:31 PM | $305.09 | Up $0.13 | $305.13 | $304.90 | 2,800 |
| 02:30 PM | $304.96 | Down $ -0.01 | $304.96 | $304.83 | 14,900 |
| 02:29 PM | $304.97 | Up $0.02 | $304.97 | $304.94 | 1,100 |
| 02:28 PM | $304.95 | Up $0.01 | $304.95 | $304.93 | 2,700 |
| 02:27 PM | $304.94 | Up $0.06 | $304.95 | $304.92 | 4,300 |
| 02:26 PM | $304.88 | Down $ -0.03 | $304.90 | $304.86 | 2,200 |
| 02:25 PM | $304.91 | Up $0.03 | $304.93 | $304.88 | 1,200 |
| 02:24 PM | $304.88 | Up $0.08 | $304.88 | $304.83 | 2,300 |
| 02:23 PM | $304.80 | Down $ -0.23 | $305.07 | $304.78 | 4,600 |
| 02:22 PM | $305.03 | Down $ -0.07 | $305.04 | $305.03 | 1,200 |
| 02:21 PM | $305.10 | Up $0.01 | $305.14 | $305.03 | 3,900 |
| 02:20 PM | $305.09 | Up $0.12 | $305.09 | $304.91 | 3,100 |
| 02:19 PM | $304.97 | Down $ -0.06 | $305.00 | $304.97 | 2,600 |
| 02:18 PM | $305.03 | Up $0.08 | $305.07 | $304.97 | 600 |
| 02:17 PM | $304.95 | Up $0.18 | $304.95 | $304.80 | 3,400 |
| 02:16 PM | $304.77 | Down $ -0.03 | $304.77 | $304.77 | 300 |
| 02:15 PM | $304.80 | Down $ -0.17 | $304.98 | $304.80 | 9,400 |
| 02:14 PM | $304.97 | Down $ -0.11 | $305.04 | $304.97 | 2,400 |
| 02:13 PM | $305.08 | Down $ -0.06 | $305.12 | $305.04 | 4,500 |
| 02:12 PM | $305.14 | Up $0.02 | $305.17 | $305.09 | 4,700 |
| 02:11 PM | $305.12 | Up $0.12 | $305.15 | $305.00 | 2,500 |
| 02:10 PM | $305.00 | Up $0.05 | $305.00 | $305.00 | 100 |
| 02:09 PM | $304.95 | Down $ -0.04 | $305.00 | $304.95 | 700 |
| 02:08 PM | $304.99 | Up $0.11 | $304.99 | $304.95 | 1,800 |
| 02:07 PM | $304.88 | Up $0.08 | $304.92 | $304.77 | 4,500 |
| 02:05 PM | $304.80 | Up $0.02 | $304.80 | $304.73 | 1,600 |
| 02:05 PM | $304.80 | Up $0.00 | $304.80 | $304.73 | 0 |
| 02:04 PM | $304.78 | Down $ -0.02 | $304.78 | $304.73 | 1,200 |
| 02:03 PM | $304.80 | Down $ -0.01 | $304.84 | $304.79 | 2,900 |
| 02:02 PM | $304.81 | Down $ -0.11 | $304.88 | $304.78 | 2,100 |
| 02:01 PM | $304.92 | Up $0.04 | $304.92 | $304.84 | 1,300 |
| 02:00 PM | $304.88 | Down $ -0.09 | $304.98 | $304.88 | 3,400 |
| 01:59 PM | $304.97 | Up $0.07 | $305.02 | $304.97 | 4,400 |
| 01:58 PM | $304.90 | Down $ -0.08 | $305.00 | $304.90 | 3,400 |
| 01:57 PM | $304.98 | Up $0.00 | $304.98 | $304.94 | 3,800 |
| 01:56 PM | $304.98 | Up $0.13 | $304.98 | $304.76 | 5,500 |
| 01:55 PM | $304.85 | Up $0.09 | $304.85 | $304.68 | 4,300 |
| 01:54 PM | $304.76 | Down $ -0.10 | $304.84 | $304.76 | 1,100 |
| 01:53 PM | $304.86 | Down $ -0.04 | $304.93 | $304.83 | 5,100 |
| 01:52 PM | $304.90 | Down $ -0.10 | $305.02 | $304.90 | 6,600 |
| 01:51 PM | $305.00 | Down $ -0.10 | $305.09 | $305.00 | 3,800 |
| 01:50 PM | $305.10 | Down $ -0.03 | $305.12 | $305.07 | 1,300 |
| 01:49 PM | $305.13 | Down $ -0.05 | $305.13 | $305.13 | 700 |
| 01:48 PM | $305.18 | Up $0.01 | $305.18 | $305.18 | 100 |
| 01:47 PM | $305.17 | Up $0.01 | $305.19 | $305.13 | 1,100 |
| 01:46 PM | $305.16 | Up $0.16 | $305.16 | $304.98 | 3,400 |
| 01:45 PM | $305.00 | Up $0.04 | $305.00 | $305.00 | 1,000 |
| 01:44 PM | $304.96 | Down $ -0.04 | $305.02 | $304.94 | 3,500 |
| 01:43 PM | $305.00 | Down $ -0.02 | $305.06 | $305.00 | 700 |
| 01:42 PM | $305.02 | Down $ -0.10 | $305.11 | $305.00 | 4,500 |
| 01:41 PM | $305.12 | Up $0.14 | $305.12 | $305.02 | 600 |
| 01:40 PM | $304.98 | Up $0.02 | $305.11 | $304.98 | 14,400 |
| 01:39 PM | $304.96 | Up $0.11 | $304.96 | $304.84 | 2,900 |
| 01:38 PM | $304.85 | Up $0.01 | $304.88 | $304.79 | 2,700 |
| 01:37 PM | $304.84 | Up $0.07 | $304.84 | $304.79 | 400 |
| 01:36 PM | $304.77 | Down $ -0.13 | $304.92 | $304.77 | 1,100 |
| 01:35 PM | $304.90 | Up $0.05 | $304.90 | $304.75 | 6,800 |
| 01:34 PM | $304.85 | Down $ -0.02 | $304.91 | $304.85 | 4,300 |
| 01:33 PM | $304.87 | Up $0.09 | $304.89 | $304.81 | 7,300 |
| 01:32 PM | $304.78 | Down $ -0.07 | $304.83 | $304.77 | 1,500 |
| 01:31 PM | $304.85 | Up $0.00 | $304.85 | $304.78 | 700 |
| 01:30 PM | $304.85 | Up $0.11 | $304.85 | $304.74 | 5,200 |
| 01:29 PM | $304.74 | Up $0.26 | $304.74 | $304.49 | 4,800 |
| 01:27 PM | $304.48 | Down $ -0.03 | $304.48 | $304.39 | 3,300 |
| 01:27 PM | $304.48 | Up $0.00 | $304.48 | $304.39 | 0 |
| 01:26 PM | $304.51 | Up $0.02 | $304.51 | $304.43 | 400 |
| 01:25 PM | $304.49 | Up $0.07 | $304.49 | $304.43 | 300 |
| 01:24 PM | $304.42 | Up $0.22 | $304.42 | $304.29 | 3,400 |
| 01:23 PM | $304.20 | Up $0.10 | $304.26 | $304.17 | 1,000 |
| 01:22 PM | $304.10 | Down $ -0.02 | $304.10 | $304.10 | 300 |
| 01:21 PM | $304.13 | Down $ -0.02 | $304.15 | $304.05 | 2,700 |
| 01:20 PM | $304.15 | Up $0.02 | $304.23 | $304.11 | 2,400 |
| 01:19 PM | $304.13 | Down $ -0.05 | $304.19 | $304.13 | 500 |
| 01:18 PM | $304.18 | Up $0.04 | $304.18 | $304.17 | 300 |
| 01:17 PM | $304.14 | Up $0.18 | $304.21 | $303.96 | 3,600 |
| 01:16 PM | $303.96 | Down $ -0.06 | $304.02 | $303.96 | 2,500 |
| 01:15 PM | $304.02 | Down $ -0.10 | $304.08 | $304.02 | 1,600 |
| 01:14 PM | $304.12 | Down $ -0.14 | $304.20 | $304.05 | 2,900 |
| 01:13 PM | $304.26 | Down $ -0.12 | $304.33 | $304.26 | 1,700 |
| 01:12 PM | $304.38 | Up $0.03 | $304.40 | $304.32 | 7,200 |
| 01:11 PM | $304.35 | Up $0.02 | $304.35 | $304.30 | 1,500 |
| 01:10 PM | $304.33 | Up $0.02 | $304.33 | $304.32 | 200 |
| 01:09 PM | $304.31 | Up $0.01 | $304.31 | $304.20 | 5,000 |
| 01:08 PM | $304.30 | Up $0.13 | $304.30 | $304.15 | 29,100 |
| 01:07 PM | $304.17 | Up $0.09 | $304.20 | $304.13 | 1,400 |
| 01:06 PM | $304.08 | Up $0.18 | $304.08 | $303.90 | 3,900 |
| 01:05 PM | $303.90 | Down $ -0.06 | $303.93 | $303.90 | 1,100 |
| 01:04 PM | $303.97 | Down $ -0.06 | $304.02 | $303.92 | 5,500 |
| 01:03 PM | $304.02 | Down $ -0.03 | $304.07 | $304.02 | 1,700 |
| 01:02 PM | $304.05 | Up $0.08 | $304.05 | $303.94 | 5,200 |
| 01:01 PM | $303.97 | Up $0.09 | $303.97 | $303.85 | 2,600 |
| 01:00 PM | $303.88 | Up $0.16 | $303.90 | $303.71 | 6,400 |
| 12:59 PM | $303.72 | Up $0.09 | $303.72 | $303.66 | 900 |
| 12:58 PM | $303.63 | Down $ -0.06 | $303.65 | $303.63 | 1,000 |
| 12:57 PM | $303.69 | Up $0.06 | $303.69 | $303.60 | 5,500 |
| 12:56 PM | $303.63 | Up $0.02 | $303.63 | $303.52 | 3,900 |
| 12:55 PM | $303.61 | Up $0.02 | $303.70 | $303.61 | 4,300 |
| 12:54 PM | $303.59 | Down $ -0.07 | $303.59 | $303.56 | 600 |
| 12:53 PM | $303.66 | Up $0.00 | $303.66 | $303.58 | 1,100 |
| 12:52 PM | $303.66 | Down $ -0.06 | $303.76 | $303.59 | 4,900 |
| 12:51 PM | $303.72 | Down $ -0.01 | $303.72 | $303.63 | 2,700 |
| 12:50 PM | $303.73 | Down $ -0.08 | $303.81 | $303.73 | 2,300 |
| 12:49 PM | $303.81 | Up $0.11 | $303.81 | $303.70 | 4,800 |
| 12:48 PM | $303.70 | Up $0.01 | $303.75 | $303.68 | 4,400 |
| 12:47 PM | $303.69 | Down $ -0.04 | $303.73 | $303.62 | 1,500 |
| 12:46 PM | $303.73 | Up $0.20 | $303.92 | $303.61 | 12,300 |
| 12:45 PM | $303.53 | Up $0.19 | $303.57 | $303.37 | 8,200 |
| 12:44 PM | $303.34 | Up $0.15 | $303.34 | $303.24 | 3,800 |
| 12:43 PM | $303.19 | Down $ -0.13 | $303.32 | $303.17 | 6,900 |
| 12:42 PM | $303.32 | Down $ -0.04 | $303.37 | $303.29 | 1,500 |
| 12:41 PM | $303.36 | Up $0.12 | $303.36 | $303.23 | 1,100 |
| 12:40 PM | $303.24 | Up $0.02 | $303.24 | $303.15 | 3,300 |
| 12:39 PM | $303.22 | Down $ -0.15 | $303.34 | $303.22 | 9,000 |
| 12:38 PM | $303.37 | Up $0.01 | $303.37 | $303.30 | 3,400 |
| 12:37 PM | $303.36 | Up $0.18 | $303.36 | $303.23 | 2,600 |
| 12:36 PM | $303.18 | Down $ -0.05 | $303.32 | $303.18 | 2,400 |
| 12:35 PM | $303.23 | Down $ -0.07 | $303.37 | $303.23 | 1,700 |
| 12:34 PM | $303.30 | Up $0.01 | $303.37 | $303.28 | 1,000 |
| 12:33 PM | $303.29 | Down $ -0.19 | $303.47 | $303.28 | 7,200 |
| 12:32 PM | $303.48 | Up $0.23 | $303.48 | $303.25 | 3,600 |
| 12:31 PM | $303.25 | Down $ -0.05 | $303.28 | $303.15 | 3,400 |
| 12:30 PM | $303.30 | Up $0.17 | $303.30 | $303.18 | 2,800 |
| 12:29 PM | $303.13 | Up $0.18 | $303.16 | $302.99 | 5,600 |
| 12:28 PM | $302.95 | Up $0.24 | $302.95 | $302.76 | 4,700 |
| 12:27 PM | $302.71 | Down $ -0.05 | $302.73 | $302.71 | 500 |
| 12:26 PM | $302.76 | Down $ -0.11 | $302.85 | $302.75 | 2,500 |
| 12:25 PM | $302.87 | Up $0.24 | $302.89 | $302.58 | 13,300 |
| 12:24 PM | $302.63 | Down $ -0.17 | $302.81 | $302.61 | 4,100 |
| 12:23 PM | $302.80 | Up $0.10 | $302.80 | $302.70 | 4,000 |
| 12:22 PM | $302.70 | Up $0.07 | $302.70 | $302.69 | 1,500 |
| 12:21 PM | $302.63 | Up $0.14 | $302.65 | $302.50 | 8,600 |
| 12:20 PM | $302.49 | Down $ -0.02 | $302.59 | $302.49 | 2,900 |
| 12:19 PM | $302.51 | Down $ -0.08 | $302.57 | $302.50 | 2,300 |
| 12:18 PM | $302.59 | Down $ -0.11 | $302.73 | $302.59 | 1,200 |
| 12:17 PM | $302.70 | Down $ -0.15 | $302.76 | $302.70 | 600 |
| 12:16 PM | $302.85 | Down $ -0.23 | $303.02 | $302.80 | 6,000 |
| 12:15 PM | $303.08 | Up $0.02 | $303.08 | $303.06 | 200 |
| 12:14 PM | $303.06 | Down $ -0.09 | $303.15 | $303.00 | 3,200 |
| 12:13 PM | $303.15 | Down $ -0.05 | $303.17 | $303.15 | 200 |
| 12:12 PM | $303.20 | Up $0.00 | $303.28 | $303.15 | 7,300 |
| 12:11 PM | $303.20 | Up $0.06 | $303.20 | $303.13 | 2,700 |
| 12:10 PM | $303.14 | Up $0.10 | $303.17 | $303.03 | 2,400 |
| 12:09 PM | $303.04 | Down $ -0.13 | $303.13 | $303.00 | 3,300 |
| 12:07 PM | $303.17 | Up $0.07 | $303.25 | $303.09 | 4,200 |
| 12:07 PM | $303.17 | Up $0.00 | $303.25 | $303.09 | 0 |
| 12:06 PM | $303.10 | Down $ -0.07 | $303.21 | $303.08 | 2,100 |
| 12:05 PM | $303.17 | Down $ -0.10 | $303.36 | $303.17 | 4,900 |
| 12:04 PM | $303.28 | Up $0.30 | $303.29 | $302.95 | 22,900 |
| 12:03 PM | $302.97 | Up $0.19 | $303.01 | $302.82 | 7,400 |
| 12:02 PM | $302.78 | Up $0.00 | $302.82 | $302.78 | 2,100 |
| 12:01 PM | $302.78 | Down $ -0.06 | $302.78 | $302.78 | 100 |
| 12:00 PM | $302.84 | Up $0.12 | $302.84 | $302.69 | 1,900 |
| 11:59 AM | $302.72 | Down $ -0.10 | $302.76 | $302.72 | 1,600 |
| 11:58 AM | $302.82 | Up $0.13 | $302.83 | $302.72 | 3,800 |
| 11:57 AM | $302.69 | Up $0.04 | $302.69 | $302.60 | 2,000 |
| 11:56 AM | $302.65 | Down $ -0.06 | $302.73 | $302.59 | 2,800 |
| 11:55 AM | $302.71 | Down $ -0.05 | $302.75 | $302.69 | 800 |
| 11:54 AM | $302.76 | Up $0.08 | $302.78 | $302.70 | 3,800 |
| 11:53 AM | $302.68 | Up $0.02 | $302.72 | $302.68 | 800 |
| 11:52 AM | $302.66 | Up $0.15 | $302.66 | $302.55 | 2,400 |
| 11:51 AM | $302.51 | Up $0.08 | $302.55 | $302.43 | 1,800 |
| 11:50 AM | $302.43 | Up $0.01 | $302.57 | $302.43 | 4,300 |
| 11:49 AM | $302.42 | Up $0.08 | $302.45 | $302.41 | 2,100 |
| 11:48 AM | $302.34 | Up $0.14 | $302.34 | $302.11 | 3,900 |
| 11:47 AM | $302.20 | Down $ -0.07 | $302.28 | $302.19 | 4,000 |
| 11:46 AM | $302.27 | Up $0.02 | $302.36 | $302.27 | 1,000 |
| 11:45 AM | $302.25 | Down $ -0.12 | $302.30 | $302.25 | 2,800 |
| 11:44 AM | $302.37 | Up $0.09 | $302.37 | $302.24 | 2,000 |
| 11:43 AM | $302.28 | Down $ -0.04 | $302.36 | $302.28 | 1,600 |
| 11:42 AM | $302.32 | Down $ -0.05 | $302.40 | $302.32 | 800 |
| 11:41 AM | $302.37 | Up $0.15 | $302.37 | $302.24 | 2,800 |
| 11:40 AM | $302.22 | Up $0.03 | $302.22 | $302.11 | 1,000 |
| 11:39 AM | $302.19 | Up $0.07 | $302.19 | $302.15 | 600 |
| 11:38 AM | $302.12 | Down $ -0.20 | $302.33 | $302.12 | 2,700 |
| 11:37 AM | $302.32 | Down $ -0.11 | $302.40 | $302.32 | 900 |
| 11:36 AM | $302.43 | Down $ -0.04 | $302.59 | $302.43 | 1,700 |
| 11:35 AM | $302.47 | Up $0.16 | $302.57 | $302.35 | 4,600 |
| 11:34 AM | $302.31 | Down $ -0.01 | $302.38 | $302.31 | 2,400 |
| 11:33 AM | $302.32 | Down $ -0.03 | $302.32 | $302.31 | 1,800 |
| 11:32 AM | $302.35 | Up $0.03 | $302.35 | $302.31 | 1,700 |
| 11:31 AM | $302.32 | Up $0.09 | $302.32 | $302.27 | 1,700 |
| 11:30 AM | $302.23 | Up $0.02 | $302.30 | $302.20 | 2,900 |
| 11:28 AM | $302.21 | Down $ -0.12 | $302.34 | $302.17 | 4,400 |
| 11:28 AM | $302.21 | Up $0.00 | $302.34 | $302.17 | 0 |
| 11:27 AM | $302.33 | Up $0.10 | $302.33 | $302.25 | 3,100 |
| 11:26 AM | $302.23 | Down $ -0.10 | $302.30 | $302.23 | 900 |
| 11:25 AM | $302.33 | Down $ -0.06 | $302.41 | $302.30 | 3,400 |
| 11:24 AM | $302.39 | Up $0.03 | $302.39 | $302.22 | 2,100 |
| 11:23 AM | $302.36 | Up $0.08 | $302.39 | $302.28 | 3,200 |
| 11:22 AM | $302.28 | Down $ -0.12 | $302.36 | $302.24 | 2,300 |
| 11:21 AM | $302.40 | Down $ -0.09 | $302.45 | $302.40 | 400 |
| 11:20 AM | $302.49 | Down $ -0.14 | $302.69 | $302.43 | 6,500 |
| 11:19 AM | $302.63 | Up $0.00 | $302.67 | $302.63 | 2,500 |
| 11:18 AM | $302.63 | Up $0.07 | $302.69 | $302.58 | 4,700 |
| 11:17 AM | $302.56 | Up $0.07 | $302.56 | $302.50 | 1,500 |
| 11:16 AM | $302.49 | Down $ -0.01 | $302.49 | $302.31 | 24,000 |
| 11:15 AM | $302.50 | Up $0.03 | $302.50 | $302.50 | 800 |
| 11:14 AM | $302.47 | Down $ -0.05 | $302.60 | $302.40 | 3,100 |
| 11:13 AM | $302.52 | Down $ -0.07 | $302.56 | $302.52 | 1,000 |
| 11:12 AM | $302.59 | Down $ -0.09 | $302.69 | $302.59 | 2,600 |
| 11:11 AM | $302.68 | Up $0.19 | $302.68 | $302.47 | 3,600 |
| 11:10 AM | $302.49 | Down $ -0.03 | $302.50 | $302.45 | 1,100 |
| 11:09 AM | $302.52 | Down $ -0.27 | $302.81 | $302.50 | 5,400 |
| 11:08 AM | $302.79 | Up $0.11 | $302.83 | $302.68 | 3,200 |
| 11:07 AM | $302.68 | Up $0.08 | $302.68 | $302.61 | 2,600 |
| 11:06 AM | $302.60 | Down $ -0.15 | $302.79 | $302.60 | 5,100 |
| 11:05 AM | $302.75 | Up $0.06 | $302.75 | $302.69 | 3,400 |
| 11:04 AM | $302.69 | Up $0.15 | $302.69 | $302.60 | 1,400 |
| 11:03 AM | $302.54 | Down $ -0.07 | $302.65 | $302.54 | 900 |
| 11:02 AM | $302.61 | Up $0.01 | $302.68 | $302.50 | 3,600 |
| 11:01 AM | $302.60 | Down $ -0.15 | $302.76 | $302.60 | 6,700 |
| 11:00 AM | $302.75 | Up $0.13 | $302.75 | $302.65 | 1,600 |
| 10:59 AM | $302.62 | Up $0.07 | $302.64 | $302.53 | 2,700 |
| 10:58 AM | $302.55 | Up $0.06 | $302.61 | $302.52 | 3,900 |
| 10:57 AM | $302.49 | Down $ -0.01 | $302.51 | $302.38 | 4,500 |
| 10:56 AM | $302.50 | Down $ -0.06 | $302.62 | $302.50 | 2,600 |
| 10:55 AM | $302.56 | Down $ -0.07 | $302.69 | $302.56 | 3,600 |
| 10:54 AM | $302.63 | Up $0.01 | $302.67 | $302.55 | 3,100 |
| 10:53 AM | $302.62 | Down $ -0.17 | $302.84 | $302.62 | 2,900 |
| 10:52 AM | $302.79 | Up $0.02 | $302.94 | $302.75 | 7,900 |
| 10:51 AM | $302.77 | Down $ -0.10 | $302.88 | $302.77 | 3,000 |
| 10:50 AM | $302.87 | Up $0.08 | $302.87 | $302.76 | 2,200 |
| 10:49 AM | $302.79 | Down $ -0.01 | $302.87 | $302.75 | 4,100 |
| 10:48 AM | $302.80 | Up $0.15 | $302.80 | $302.66 | 3,300 |
| 10:47 AM | $302.65 | Down $ -0.05 | $302.75 | $302.60 | 3,700 |
| 10:46 AM | $302.70 | Down $ -0.01 | $302.71 | $302.62 | 1,700 |
| 10:45 AM | $302.71 | Down $ -0.09 | $302.86 | $302.71 | 4,800 |
| 10:44 AM | $302.80 | Up $0.12 | $302.82 | $302.72 | 1,500 |
| 10:43 AM | $302.68 | Down $ -0.02 | $302.68 | $302.61 | 2,600 |
| 10:42 AM | $302.70 | Down $ -0.03 | $302.78 | $302.68 | 4,200 |
| 10:41 AM | $302.73 | Down $ -0.11 | $302.80 | $302.71 | 2,500 |
| 10:40 AM | $302.84 | Down $ -0.12 | $302.95 | $302.84 | 1,200 |
| 10:39 AM | $302.96 | Down $ -0.13 | $303.10 | $302.96 | 7,100 |
| 10:38 AM | $303.09 | Up $0.06 | $303.10 | $302.96 | 4,200 |
| 10:37 AM | $303.03 | Down $ -0.04 | $303.10 | $303.03 | 2,200 |
| 10:36 AM | $303.06 | Down $ -0.05 | $303.07 | $303.03 | 1,600 |
| 10:35 AM | $303.11 | Down $ -0.17 | $303.31 | $303.11 | 12,000 |
| 10:34 AM | $303.28 | Up $0.03 | $303.28 | $303.18 | 4,400 |
| 10:33 AM | $303.25 | Up $0.28 | $303.25 | $302.92 | 5,600 |
| 10:32 AM | $302.97 | Up $0.03 | $302.97 | $302.80 | 2,100 |
| 10:31 AM | $302.94 | Down $ -0.01 | $303.05 | $302.89 | 4,400 |
| 10:30 AM | $302.95 | Up $0.07 | $303.02 | $302.88 | 3,800 |
| 10:29 AM | $302.88 | Up $0.02 | $302.95 | $302.79 | 4,400 |
| 10:28 AM | $302.86 | Down $ -0.11 | $303.08 | $302.86 | 5,900 |
| 10:27 AM | $302.97 | Down $ -0.05 | $302.97 | $302.82 | 3,700 |
| 10:26 AM | $303.02 | Up $0.37 | $303.02 | $302.67 | 4,100 |
| 10:25 AM | $302.65 | Down $ -0.22 | $302.87 | $302.65 | 3,300 |
| 10:24 AM | $302.87 | Up $0.21 | $302.87 | $302.64 | 4,400 |
| 10:23 AM | $302.66 | Down $ -0.12 | $302.72 | $302.60 | 5,400 |
| 10:22 AM | $302.78 | Down $ -0.01 | $302.78 | $302.73 | 900 |
| 10:21 AM | $302.79 | Up $0.14 | $302.79 | $302.64 | 2,900 |
| 10:20 AM | $302.65 | Up $0.10 | $302.65 | $302.57 | 6,000 |
| 10:19 AM | $302.55 | Down $ -0.19 | $302.78 | $302.55 | 9,800 |
| 10:18 AM | $302.74 | Down $ -0.15 | $302.84 | $302.69 | 8,100 |
| 10:17 AM | $302.89 | Down $ -0.19 | $303.10 | $302.89 | 7,000 |
| 10:16 AM | $303.08 | Up $0.11 | $303.12 | $302.92 | 13,200 |
| 10:15 AM | $302.97 | Up $0.07 | $303.06 | $302.92 | 1,800 |
| 10:14 AM | $302.90 | Up $0.29 | $302.90 | $302.68 | 2,500 |
| 10:13 AM | $302.61 | Down $ -0.03 | $302.74 | $302.61 | 4,900 |
| 10:12 AM | $302.64 | Up $0.04 | $302.70 | $302.59 | 1,300 |
| 10:11 AM | $302.60 | Up $0.13 | $302.76 | $302.52 | 4,400 |
| 10:10 AM | $302.47 | Up $0.09 | $302.55 | $302.30 | 3,200 |
| 10:09 AM | $302.38 | Down $ -0.10 | $302.48 | $302.26 | 7,800 |
| 10:08 AM | $302.48 | Up $0.09 | $302.51 | $302.44 | 800 |
| 10:07 AM | $302.39 | Up $0.22 | $302.44 | $302.22 | 2,900 |
| 10:06 AM | $302.17 | Up $0.08 | $302.28 | $302.11 | 3,400 |
| 10:05 AM | $302.09 | Down $ -0.10 | $302.17 | $301.96 | 3,500 |
| 10:04 AM | $302.19 | Down $ -0.26 | $302.40 | $302.16 | 3,600 |
| 10:03 AM | $302.45 | Up $0.03 | $302.50 | $302.34 | 5,200 |
| 10:02 AM | $302.42 | Down $ -0.57 | $302.95 | $302.42 | 2,600 |
| 10:01 AM | $302.99 | Down $ -0.01 | $303.04 | $302.92 | 5,600 |
| 10:00 AM | $303.00 | Down $ -0.46 | $303.47 | $303.00 | 4,900 |
| 09:59 AM | $303.46 | Up $0.09 | $303.46 | $303.28 | 9,100 |
| 09:58 AM | $303.37 | Up $0.17 | $303.47 | $303.20 | 23,900 |
| 09:57 AM | $303.20 | Up $0.22 | $303.20 | $302.87 | 10,000 |
| 09:56 AM | $302.98 | Down $ -0.15 | $303.16 | $302.95 | 5,800 |
| 09:55 AM | $303.13 | Up $0.43 | $303.13 | $302.74 | 12,200 |
| 09:54 AM | $302.70 | Up $0.31 | $302.70 | $302.44 | 24,700 |
| 09:53 AM | $302.39 | Up $0.09 | $302.45 | $302.28 | 2,600 |
| 09:52 AM | $302.30 | Down $ -0.09 | $302.45 | $302.30 | 3,800 |
| 09:51 AM | $302.40 | Up $0.08 | $302.42 | $302.31 | 5,400 |
| 09:50 AM | $302.31 | Up $0.09 | $302.36 | $302.25 | 2,900 |
| 09:49 AM | $302.22 | Up $0.09 | $302.25 | $302.05 | 4,100 |
| 09:48 AM | $302.13 | Up $0.19 | $302.16 | $301.94 | 2,800 |
| 09:47 AM | $301.94 | Up $0.11 | $302.08 | $301.86 | 4,300 |
| 09:46 AM | $301.83 | Down $ -0.14 | $302.04 | $301.83 | 3,800 |
| 09:45 AM | $301.97 | Down $ -0.19 | $302.20 | $301.95 | 5,000 |
| 09:44 AM | $302.16 | Down $ -0.04 | $302.16 | $302.12 | 2,400 |
| 09:43 AM | $302.20 | Up $0.24 | $302.20 | $301.98 | 3,500 |
| 09:42 AM | $301.96 | Up $0.08 | $302.00 | $301.80 | 5,300 |
| 09:41 AM | $301.88 | Up $0.11 | $301.92 | $301.80 | 5,200 |
| 09:40 AM | $301.77 | Down $ -0.15 | $301.92 | $301.71 | 3,300 |
| 09:39 AM | $301.92 | Up $0.08 | $301.92 | $301.82 | 2,400 |
| 09:38 AM | $301.84 | Down $ -0.10 | $302.05 | $301.84 | 2,400 |
| 09:37 AM | $301.94 | Up $0.25 | $302.00 | $301.67 | 6,000 |
| 09:36 AM | $301.69 | Down $ -0.09 | $301.87 | $301.63 | 8,000 |
| 09:35 AM | $301.78 | Down $ -0.01 | $301.96 | $301.78 | 2,200 |
| 09:34 AM | $301.79 | Down $ -0.14 | $302.00 | $301.78 | 6,300 |
| 09:33 AM | $301.93 | Up $0.12 | $302.03 | $301.85 | 6,400 |
| 09:32 AM | $301.81 | Up $0.11 | $301.81 | $301.57 | 4,100 |
| 09:31 AM | $301.70 | Up $0.23 | $301.92 | $301.69 | 2,100 |
| 09:30 AM | $301.47 | Up $0.52 | $302.30 | $301.20 | 31,500 |
| Previous close | $300.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2026 | $305.74 | $302.69 | $305.98 | $302.49 | 2,867,800 |
| 14/07/2026 | $300.95 | $300.39 | $301.21 | $299.71 | 3,459,000 |
| 13/07/2026 | $297.86 | $296.88 | $298.58 | $296.60 | 2,213,800 |
| 10/07/2026 | $298.81 | $296.96 | $299.29 | $296.72 | 1,719,600 |
| 09/07/2026 | $295.84 | $295.40 | $296.17 | $294.90 | 3,631,000 |
| 08/07/2026 | $291.62 | $290.84 | $293.02 | $290.84 | 3,568,800 |
| 07/07/2026 | $296.88 | $296.63 | $297.49 | $295.91 | 3,740,000 |
| 06/07/2026 | $295.29 | $293.66 | $295.53 | $293.59 | 3,913,900 |
| 03/07/2026 | $290.38 | $290.51 | $290.73 | $289.92 | 1,048,400 |
| 02/07/2026 | $290.43 | $289.56 | $290.90 | $288.58 | 3,410,000 |
| 30/06/2026 | $293.68 | $293.22 | $293.68 | $292.52 | 1,790,900 |
| 29/06/2026 | $290.88 | $290.36 | $291.09 | $289.89 | 2,139,700 |
| 26/06/2026 | $288.01 | $288.43 | $288.74 | $286.21 | 1,577,200 |
| 25/06/2026 | $289.12 | $290.11 | $290.70 | $289.00 | 1,349,200 |
| 24/06/2026 | $288.03 | $288.36 | $288.66 | $286.85 | 1,967,300 |
| 23/06/2026 | $288.41 | $287.37 | $288.75 | $286.65 | 1,702,200 |
| 22/06/2026 | $286.80 | $286.96 | $287.69 | $286.05 | 2,235,100 |
| 19/06/2026 | $284.08 | $286.01 | $286.49 | $283.87 | 2,208,100 |
| 18/06/2026 | $285.10 | $284.95 | $286.31 | $284.06 | 1,624,600 |
| 17/06/2026 | $283.23 | $284.51 | $284.58 | $282.39 | 2,101,500 |
| 16/06/2026 | $281.51 | $280.47 | $281.65 | $280.36 | 1,486,400 |
| 15/06/2026 | $278.46 | $276.59 | $278.58 | $276.27 | 1,454,500 |
| 12/06/2026 | $278.93 | $280.10 | $280.39 | $278.50 | 1,623,700 |
| 11/06/2026 | $277.93 | $276.16 | $278.85 | $274.78 | 1,440,200 |
| 10/06/2026 | $275.76 | $276.33 | $277.51 | $275.13 | 1,484,900 |
| 09/06/2026 | $276.01 | $274.22 | $277.09 | $273.07 | 1,777,500 |
| 08/06/2026 | $272.63 | $272.45 | $272.88 | $271.33 | 2,124,300 |
| 05/06/2026 | $270.60 | $270.70 | $272.35 | $270.36 | 1,367,800 |
| 04/06/2026 | $270.94 | $270.62 | $271.69 | $269.98 | 1,534,100 |
| 03/06/2026 | $265.81 | $265.84 | $266.74 | $265.29 | 1,530,300 |
Graphs are not available, please refer to the detailed table