Find a quote
ROYAL BANK OF CANADA
300.70 Up 1.25 (0.42 %)
Delayed : 2026/08/15 11:00:00
- Previous close $299.45
- Opening $299.30
- Today High $300.70
- Today Low $298.28
- Price Bid $299.35
- Price Ask $299.35
- 52 Weeks High $306.38
- 52 Weeks Low $187.79
- Size Bid 2
- Size Ask 4
- Volume 1,784,855
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $300.70 | Up $0.04 | $300.70 | $300.70 | 1,142,900 |
| 03:59 PM | $300.66 | Up $0.02 | $300.70 | $300.46 | 22,300 |
| 03:58 PM | $300.64 | Up $0.09 | $300.70 | $300.55 | 13,500 |
| 03:57 PM | $300.55 | Up $0.11 | $300.57 | $300.43 | 10,700 |
| 03:56 PM | $300.44 | Down $ -0.12 | $300.59 | $300.37 | 12,700 |
| 03:55 PM | $300.56 | Up $0.13 | $300.64 | $300.30 | 13,700 |
| 03:54 PM | $300.43 | Down $ -0.04 | $300.48 | $300.36 | 4,900 |
| 03:53 PM | $300.47 | Down $ -0.14 | $300.60 | $300.46 | 4,700 |
| 03:52 PM | $300.61 | Up $0.06 | $300.61 | $300.53 | 3,300 |
| 03:51 PM | $300.55 | Up $0.10 | $300.55 | $300.45 | 9,500 |
| 03:50 PM | $300.45 | Up $0.33 | $300.48 | $300.12 | 7,500 |
| 03:49 PM | $300.12 | Up $0.07 | $300.12 | $300.02 | 5,100 |
| 03:48 PM | $300.05 | Up $0.03 | $300.07 | $300.04 | 600 |
| 03:47 PM | $300.02 | Down $ -0.01 | $300.04 | $300.02 | 700 |
| 03:46 PM | $300.03 | Up $0.04 | $300.03 | $300.02 | 1,000 |
| 03:45 PM | $299.99 | Down $ -0.05 | $300.06 | $299.99 | 800 |
| 03:44 PM | $300.04 | Down $ -0.01 | $300.10 | $300.04 | 3,500 |
| 03:43 PM | $300.05 | Up $0.06 | $300.05 | $299.94 | 7,000 |
| 03:42 PM | $299.99 | Up $0.09 | $299.99 | $299.93 | 1,300 |
| 03:40 PM | $299.90 | Down $ -0.04 | $299.98 | $299.90 | 1,600 |
| 03:40 PM | $299.90 | Up $0.00 | $299.98 | $299.90 | 0 |
| 03:39 PM | $299.94 | Up $0.04 | $299.94 | $299.94 | 1,100 |
| 03:38 PM | $299.90 | Up $0.03 | $299.90 | $299.88 | 1,000 |
| 03:37 PM | $299.87 | Down $ -0.03 | $299.87 | $299.87 | 300 |
| 03:36 PM | $299.90 | Down $ -0.07 | $299.90 | $299.85 | 1,600 |
| 03:35 PM | $299.97 | Up $0.07 | $299.97 | $299.86 | 2,500 |
| 03:34 PM | $299.90 | Down $ -0.01 | $299.92 | $299.87 | 600 |
| 03:33 PM | $299.91 | Down $ -0.03 | $299.91 | $299.91 | 100 |
| 03:32 PM | $299.94 | Up $0.03 | $299.99 | $299.91 | 4,600 |
| 03:31 PM | $299.91 | Up $0.06 | $299.91 | $299.87 | 600 |
| 03:29 PM | $299.85 | Down $ -0.05 | $299.88 | $299.80 | 2,300 |
| 03:29 PM | $299.85 | Up $0.00 | $299.88 | $299.80 | 0 |
| 03:28 PM | $299.90 | Up $0.07 | $299.90 | $299.85 | 1,200 |
| 03:27 PM | $299.83 | Up $0.00 | $299.90 | $299.83 | 5,100 |
| 03:25 PM | $299.83 | Up $0.00 | $299.89 | $299.83 | 1,300 |
| 03:25 PM | $299.83 | Up $0.00 | $299.89 | $299.83 | 0 |
| 03:24 PM | $299.83 | Up $0.00 | $299.88 | $299.82 | 800 |
| 03:23 PM | $299.83 | Up $0.08 | $299.83 | $299.79 | 500 |
| 03:21 PM | $299.75 | Up $0.02 | $299.77 | $299.72 | 2,100 |
| 03:21 PM | $299.75 | Up $0.00 | $299.77 | $299.72 | 0 |
| 03:20 PM | $299.73 | Up $0.08 | $299.77 | $299.67 | 1,000 |
| 03:19 PM | $299.65 | Up $0.09 | $299.65 | $299.45 | 800 |
| 03:18 PM | $299.56 | Up $0.18 | $299.56 | $299.39 | 1,500 |
| 03:17 PM | $299.38 | Down $ -0.19 | $299.51 | $299.38 | 1,500 |
| 03:16 PM | $299.57 | Up $0.07 | $299.57 | $299.57 | 100 |
| 03:15 PM | $299.50 | Down $ -0.03 | $299.53 | $299.50 | 1,400 |
| 03:14 PM | $299.53 | Down $ -0.10 | $299.57 | $299.53 | 1,800 |
| 03:13 PM | $299.63 | Up $0.11 | $299.63 | $299.51 | 400 |
| 03:12 PM | $299.52 | Up $0.09 | $299.52 | $299.46 | 400 |
| 03:11 PM | $299.43 | Up $0.10 | $299.43 | $299.35 | 1,100 |
| 03:10 PM | $299.33 | Down $ -0.05 | $299.33 | $299.31 | 700 |
| 03:09 PM | $299.38 | Up $0.08 | $299.38 | $299.26 | 500 |
| 03:08 PM | $299.30 | Up $0.13 | $299.30 | $299.20 | 1,000 |
| 03:07 PM | $299.17 | Down $ -0.14 | $299.31 | $299.17 | 3,200 |
| 03:06 PM | $299.31 | Down $ -0.29 | $299.54 | $299.28 | 6,600 |
| 03:05 PM | $299.60 | Up $0.06 | $299.60 | $299.51 | 700 |
| 03:04 PM | $299.54 | Down $ -0.01 | $299.54 | $299.48 | 2,300 |
| 03:02 PM | $299.55 | Down $ -0.06 | $299.58 | $299.50 | 1,100 |
| 03:02 PM | $299.55 | Up $0.00 | $299.58 | $299.50 | 0 |
| 03:01 PM | $299.61 | Down $ -0.05 | $299.67 | $299.61 | 700 |
| 03:00 PM | $299.66 | Up $0.03 | $299.66 | $299.58 | 500 |
| 02:59 PM | $299.63 | Up $0.02 | $299.63 | $299.63 | 100 |
| 02:58 PM | $299.61 | Down $ -0.06 | $299.63 | $299.61 | 700 |
| 02:57 PM | $299.67 | Down $ -0.03 | $299.76 | $299.67 | 1,300 |
| 02:56 PM | $299.70 | Down $ -0.05 | $299.75 | $299.70 | 900 |
| 02:55 PM | $299.75 | Down $ -0.01 | $299.76 | $299.75 | 400 |
| 02:54 PM | $299.76 | Down $ -0.09 | $299.81 | $299.76 | 2,000 |
| 02:53 PM | $299.85 | Down $ -0.08 | $299.92 | $299.85 | 1,000 |
| 02:52 PM | $299.93 | Up $0.03 | $299.93 | $299.90 | 1,100 |
| 02:51 PM | $299.90 | Up $0.00 | $299.90 | $299.90 | 400 |
| 02:49 PM | $299.90 | Up $0.01 | $299.90 | $299.78 | 1,000 |
| 02:49 PM | $299.90 | Up $0.00 | $299.90 | $299.78 | 0 |
| 02:48 PM | $299.89 | Up $0.09 | $299.89 | $299.81 | 3,000 |
| 02:47 PM | $299.80 | Up $0.10 | $299.80 | $299.74 | 300 |
| 02:46 PM | $299.70 | Down $ -0.08 | $299.72 | $299.70 | 500 |
| 02:45 PM | $299.78 | Up $0.08 | $299.78 | $299.67 | 1,100 |
| 02:44 PM | $299.70 | Down $ -0.02 | $299.72 | $299.70 | 900 |
| 02:43 PM | $299.72 | Up $0.05 | $299.77 | $299.68 | 1,800 |
| 02:42 PM | $299.67 | Up $0.09 | $299.67 | $299.66 | 500 |
| 02:40 PM | $299.58 | Down $ -0.04 | $299.65 | $299.58 | 1,100 |
| 02:40 PM | $299.58 | Up $0.00 | $299.65 | $299.58 | 0 |
| 02:39 PM | $299.62 | Up $0.07 | $299.62 | $299.48 | 4,000 |
| 02:38 PM | $299.55 | Up $0.00 | $299.59 | $299.49 | 1,200 |
| 02:36 PM | $299.55 | Up $0.04 | $299.55 | $299.48 | 1,400 |
| 02:36 PM | $299.55 | Up $0.00 | $299.55 | $299.48 | 0 |
| 02:35 PM | $299.51 | Up $0.06 | $299.54 | $299.43 | 1,700 |
| 02:34 PM | $299.45 | Down $ -0.07 | $299.47 | $299.45 | 300 |
| 02:33 PM | $299.52 | Down $ -0.10 | $299.60 | $299.52 | 900 |
| 02:32 PM | $299.62 | Down $ -0.02 | $299.62 | $299.62 | 100 |
| 02:31 PM | $299.64 | Down $ -0.01 | $299.64 | $299.64 | 200 |
| 02:30 PM | $299.65 | Up $0.15 | $299.65 | $299.59 | 300 |
| 02:28 PM | $299.50 | Down $ -0.15 | $299.56 | $299.50 | 900 |
| 02:28 PM | $299.50 | Up $0.00 | $299.56 | $299.50 | 0 |
| 02:27 PM | $299.65 | Up $0.25 | $299.66 | $299.39 | 16,300 |
| 02:26 PM | $299.41 | Down $ -0.07 | $299.44 | $299.22 | 10,400 |
| 02:25 PM | $299.47 | Down $ -0.02 | $299.47 | $299.45 | 200 |
| 02:24 PM | $299.49 | Up $0.07 | $299.49 | $299.45 | 200 |
| 02:23 PM | $299.42 | Down $ -0.01 | $299.42 | $299.42 | 100 |
| 02:22 PM | $299.43 | Down $ -0.02 | $299.54 | $299.43 | 1,100 |
| 02:21 PM | $299.45 | Up $0.04 | $299.50 | $299.44 | 4,100 |
| 02:20 PM | $299.41 | Up $0.03 | $299.41 | $299.34 | 900 |
| 02:19 PM | $299.38 | Up $0.01 | $299.43 | $299.38 | 600 |
| 02:18 PM | $299.37 | Up $0.05 | $299.37 | $299.33 | 300 |
| 02:16 PM | $299.32 | Down $ -0.07 | $299.41 | $299.32 | 4,200 |
| 02:16 PM | $299.32 | Up $0.00 | $299.41 | $299.32 | 0 |
| 02:15 PM | $299.39 | Up $0.13 | $299.39 | $299.39 | 100 |
| 02:14 PM | $299.26 | Up $0.09 | $299.26 | $299.22 | 400 |
| 02:13 PM | $299.17 | Down $ -0.04 | $299.24 | $299.17 | 1,100 |
| 02:11 PM | $299.21 | Down $ -0.11 | $299.30 | $299.21 | 1,700 |
| 02:11 PM | $299.21 | Up $0.00 | $299.30 | $299.21 | 0 |
| 02:10 PM | $299.32 | Up $0.07 | $299.32 | $299.30 | 2,300 |
| 02:09 PM | $299.25 | Up $0.09 | $299.25 | $299.22 | 400 |
| 02:08 PM | $299.16 | Up $0.13 | $299.16 | $299.15 | 200 |
| 02:07 PM | $299.03 | Up $0.02 | $299.03 | $298.95 | 1,600 |
| 02:06 PM | $299.01 | Up $0.05 | $299.01 | $299.00 | 300 |
| 02:05 PM | $298.96 | Down $ -0.30 | $299.19 | $298.96 | 5,000 |
| 02:04 PM | $299.26 | Up $0.07 | $299.26 | $299.25 | 300 |
| 02:03 PM | $299.19 | Down $ -0.02 | $299.20 | $299.19 | 400 |
| 02:02 PM | $299.21 | Up $0.10 | $299.21 | $299.10 | 1,000 |
| 02:01 PM | $299.11 | Up $0.01 | $299.11 | $299.10 | 2,100 |
| 02:00 PM | $299.10 | Down $ -0.11 | $299.18 | $299.10 | 1,800 |
| 01:59 PM | $299.22 | Up $0.02 | $299.22 | $299.22 | 200 |
| 01:58 PM | $299.19 | Down $ -0.05 | $299.27 | $299.19 | 1,000 |
| 01:56 PM | $299.24 | Up $0.16 | $299.24 | $299.16 | 1,000 |
| 01:56 PM | $299.24 | Up $0.00 | $299.24 | $299.16 | 0 |
| 01:55 PM | $299.08 | Down $ -0.10 | $299.11 | $299.08 | 400 |
| 01:54 PM | $299.18 | Up $0.18 | $299.18 | $299.03 | 600 |
| 01:53 PM | $299.00 | Up $0.00 | $299.02 | $299.00 | 1,400 |
| 01:52 PM | $299.00 | Up $0.03 | $299.04 | $299.00 | 400 |
| 01:51 PM | $298.97 | Up $0.03 | $299.01 | $298.88 | 4,900 |
| 01:50 PM | $298.94 | Up $0.03 | $298.94 | $298.88 | 1,000 |
| 01:49 PM | $298.91 | Up $0.00 | $298.91 | $298.84 | 500 |
| 01:48 PM | $298.91 | Down $ -0.04 | $298.92 | $298.87 | 1,000 |
| 01:47 PM | $298.95 | Up $0.06 | $298.95 | $298.86 | 1,500 |
| 01:46 PM | $298.89 | Down $ -0.01 | $298.97 | $298.87 | 3,800 |
| 01:45 PM | $298.90 | Up $0.00 | $298.93 | $298.90 | 800 |
| 01:44 PM | $298.90 | Up $0.08 | $298.90 | $298.80 | 1,100 |
| 01:43 PM | $298.82 | Down $ -0.06 | $298.87 | $298.81 | 1,100 |
| 01:42 PM | $298.88 | Up $0.06 | $298.89 | $298.87 | 1,100 |
| 01:41 PM | $298.82 | Down $ -0.08 | $298.90 | $298.81 | 2,100 |
| 01:40 PM | $298.90 | Down $ -0.05 | $298.95 | $298.87 | 900 |
| 01:39 PM | $298.95 | Up $0.02 | $298.95 | $298.95 | 100 |
| 01:38 PM | $298.93 | Up $0.05 | $298.93 | $298.90 | 300 |
| 01:37 PM | $298.88 | Up $0.03 | $298.88 | $298.79 | 500 |
| 01:36 PM | $298.85 | Up $0.01 | $298.86 | $298.71 | 1,600 |
| 01:35 PM | $298.84 | Down $ -0.14 | $298.98 | $298.84 | 700 |
| 01:34 PM | $298.98 | Down $ -0.01 | $299.05 | $298.91 | 1,700 |
| 01:33 PM | $298.99 | Up $0.02 | $299.00 | $298.97 | 1,100 |
| 01:31 PM | $298.97 | Down $ -0.11 | $299.13 | $298.97 | 2,800 |
| 01:31 PM | $298.97 | Up $0.00 | $299.13 | $298.97 | 0 |
| 01:30 PM | $299.08 | Down $ -0.16 | $299.30 | $299.08 | 2,400 |
| 01:29 PM | $299.24 | Up $0.08 | $299.24 | $299.16 | 3,300 |
| 01:27 PM | $299.16 | Up $0.01 | $299.16 | $299.16 | 300 |
| 01:27 PM | $299.16 | Up $0.00 | $299.16 | $299.16 | 0 |
| 01:25 PM | $299.15 | Down $ -0.02 | $299.16 | $299.07 | 1,000 |
| 01:25 PM | $299.15 | Up $0.00 | $299.16 | $299.07 | 0 |
| 01:24 PM | $299.17 | Up $0.03 | $299.18 | $299.17 | 200 |
| 01:22 PM | $299.14 | Up $0.03 | $299.14 | $299.13 | 200 |
| 01:22 PM | $299.14 | Up $0.00 | $299.14 | $299.13 | 0 |
| 01:21 PM | $299.11 | Down $ -0.06 | $299.11 | $299.08 | 500 |
| 01:20 PM | $299.17 | Up $0.03 | $299.20 | $299.11 | 900 |
| 01:19 PM | $299.14 | Down $ -0.06 | $299.18 | $299.13 | 1,100 |
| 01:18 PM | $299.20 | Up $0.09 | $299.20 | $299.16 | 700 |
| 01:17 PM | $299.11 | Up $0.00 | $299.11 | $299.11 | 100 |
| 01:16 PM | $299.11 | Down $ -0.03 | $299.11 | $299.06 | 500 |
| 01:15 PM | $299.14 | Up $0.13 | $299.14 | $299.03 | 1,300 |
| 01:14 PM | $299.01 | Up $0.22 | $299.01 | $298.83 | 1,400 |
| 01:13 PM | $298.79 | Up $0.10 | $298.80 | $298.79 | 400 |
| 01:12 PM | $298.69 | Down $ -0.10 | $298.78 | $298.68 | 1,700 |
| 01:11 PM | $298.79 | Up $0.04 | $298.79 | $298.79 | 100 |
| 01:10 PM | $298.75 | Up $0.13 | $298.82 | $298.67 | 2,800 |
| 01:09 PM | $298.62 | Up $0.00 | $298.62 | $298.62 | 100 |
| 01:08 PM | $298.62 | Down $ -0.02 | $298.71 | $298.58 | 1,200 |
| 01:06 PM | $298.64 | Down $ -0.17 | $298.80 | $298.64 | 2,000 |
| 01:06 PM | $298.64 | Up $0.00 | $298.80 | $298.64 | 0 |
| 01:05 PM | $298.81 | Up $0.00 | $298.88 | $298.78 | 1,200 |
| 01:04 PM | $298.81 | Up $0.02 | $298.81 | $298.75 | 1,200 |
| 01:03 PM | $298.79 | Down $ -0.03 | $298.86 | $298.79 | 700 |
| 01:02 PM | $298.82 | Down $ -0.01 | $298.82 | $298.81 | 300 |
| 01:01 PM | $298.83 | Down $ -0.11 | $298.91 | $298.83 | 700 |
| 12:59 PM | $298.94 | Up $0.04 | $298.96 | $298.84 | 500 |
| 12:59 PM | $298.94 | Up $0.00 | $298.96 | $298.84 | 0 |
| 12:58 PM | $298.90 | Down $ -0.06 | $298.95 | $298.90 | 600 |
| 12:57 PM | $298.96 | Down $ -0.06 | $299.03 | $298.96 | 1,300 |
| 12:56 PM | $299.02 | Down $ -0.02 | $299.10 | $299.02 | 700 |
| 12:55 PM | $299.04 | Up $0.00 | $299.15 | $299.04 | 900 |
| 12:53 PM | $299.04 | Down $ -0.04 | $299.05 | $298.98 | 1,000 |
| 12:53 PM | $299.04 | Up $0.00 | $299.05 | $298.98 | 0 |
| 12:52 PM | $299.08 | Up $0.11 | $299.08 | $299.08 | 200 |
| 12:51 PM | $298.97 | Up $0.01 | $298.97 | $298.88 | 700 |
| 12:50 PM | $298.96 | Down $ -0.14 | $299.05 | $298.96 | 600 |
| 12:49 PM | $299.10 | Up $0.10 | $299.18 | $299.05 | 3,500 |
| 12:48 PM | $299.00 | Up $0.08 | $299.00 | $298.96 | 600 |
| 12:47 PM | $298.92 | Down $ -0.03 | $299.01 | $298.92 | 300 |
| 12:46 PM | $298.95 | Down $ -0.14 | $299.04 | $298.95 | 1,700 |
| 12:45 PM | $299.09 | Up $0.14 | $299.09 | $299.04 | 400 |
| 12:44 PM | $298.95 | Down $ -0.05 | $299.02 | $298.94 | 2,400 |
| 12:43 PM | $299.00 | Up $0.10 | $299.01 | $299.00 | 200 |
| 12:40 PM | $298.90 | Up $0.10 | $298.90 | $298.83 | 500 |
| 12:40 PM | $298.90 | Up $0.00 | $298.90 | $298.83 | 0 |
| 12:40 PM | $298.90 | Up $0.00 | $298.90 | $298.83 | 0 |
| 12:37 PM | $298.80 | Up $0.00 | $298.89 | $298.80 | 800 |
| 12:37 PM | $298.80 | Up $0.00 | $298.89 | $298.80 | 0 |
| 12:37 PM | $298.80 | Up $0.00 | $298.89 | $298.80 | 0 |
| 12:36 PM | $298.80 | Down $ -0.22 | $298.95 | $298.80 | 1,400 |
| 12:34 PM | $299.02 | Up $0.04 | $299.06 | $298.99 | 700 |
| 12:34 PM | $299.02 | Up $0.00 | $299.06 | $298.99 | 0 |
| 12:33 PM | $298.98 | Up $0.06 | $298.98 | $298.91 | 600 |
| 12:31 PM | $298.92 | Up $0.02 | $298.92 | $298.86 | 700 |
| 12:31 PM | $298.92 | Up $0.00 | $298.92 | $298.86 | 0 |
| 12:30 PM | $298.90 | Up $0.14 | $298.90 | $298.81 | 500 |
| 12:29 PM | $298.76 | Up $0.00 | $298.76 | $298.70 | 300 |
| 12:27 PM | $298.76 | Down $ -0.14 | $298.86 | $298.76 | 1,100 |
| 12:27 PM | $298.76 | Up $0.00 | $298.86 | $298.76 | 0 |
| 12:26 PM | $298.90 | Down $ -0.07 | $298.94 | $298.90 | 1,500 |
| 12:25 PM | $298.97 | Down $ -0.04 | $299.00 | $298.78 | 4,600 |
| 12:24 PM | $299.01 | Down $ -0.03 | $299.01 | $299.01 | 200 |
| 12:23 PM | $299.04 | Down $ -0.01 | $299.04 | $299.04 | 100 |
| 12:22 PM | $299.05 | Up $0.13 | $299.05 | $299.05 | 400 |
| 12:21 PM | $298.92 | Down $ -0.09 | $298.93 | $298.92 | 700 |
| 12:20 PM | $299.02 | Down $ -0.01 | $299.03 | $299.02 | 500 |
| 12:19 PM | $299.03 | Down $ -0.12 | $299.13 | $299.02 | 1,900 |
| 12:18 PM | $299.15 | Up $0.04 | $299.18 | $299.10 | 600 |
| 12:17 PM | $299.11 | Up $0.16 | $299.11 | $299.08 | 300 |
| 12:16 PM | $298.95 | Down $ -0.20 | $299.15 | $298.95 | 2,200 |
| 12:15 PM | $299.15 | Up $0.02 | $299.15 | $299.13 | 500 |
| 12:14 PM | $299.13 | Up $0.01 | $299.13 | $299.09 | 200 |
| 12:13 PM | $299.12 | Up $0.05 | $299.12 | $299.08 | 700 |
| 12:12 PM | $299.07 | Down $ -0.01 | $299.07 | $299.03 | 700 |
| 12:11 PM | $299.08 | Up $0.07 | $299.08 | $299.08 | 100 |
| 12:10 PM | $299.01 | Up $0.04 | $299.01 | $298.95 | 300 |
| 12:09 PM | $298.97 | Down $ -0.13 | $299.09 | $298.97 | 1,600 |
| 12:08 PM | $299.10 | Up $0.06 | $299.19 | $299.03 | 1,400 |
| 12:07 PM | $299.04 | Down $ -0.01 | $299.12 | $299.04 | 300 |
| 12:06 PM | $299.05 | Up $0.20 | $299.05 | $298.85 | 2,000 |
| 12:05 PM | $298.85 | Down $ -0.06 | $298.85 | $298.85 | 200 |
| 12:04 PM | $298.91 | Down $ -0.01 | $298.93 | $298.91 | 400 |
| 12:03 PM | $298.92 | Down $ -0.06 | $298.98 | $298.88 | 1,800 |
| 12:02 PM | $298.98 | Up $0.00 | $299.02 | $298.93 | 2,100 |
| 12:01 PM | $298.98 | Up $0.04 | $299.01 | $298.98 | 700 |
| 12:00 PM | $298.94 | Up $0.38 | $298.94 | $298.69 | 1,900 |
| 11:59 AM | $298.56 | Down $ -0.10 | $298.64 | $298.56 | 1,600 |
| 11:58 AM | $298.66 | Up $0.22 | $298.67 | $298.51 | 1,300 |
| 11:57 AM | $298.44 | Down $ -0.12 | $298.64 | $298.30 | 8,300 |
| 11:55 AM | $298.56 | Down $ -0.06 | $298.58 | $298.56 | 200 |
| 11:55 AM | $298.56 | Up $0.00 | $298.58 | $298.56 | 0 |
| 11:54 AM | $298.62 | Up $0.03 | $298.63 | $298.56 | 1,000 |
| 11:53 AM | $298.59 | Up $0.08 | $298.66 | $298.59 | 900 |
| 11:52 AM | $298.51 | Down $ -0.04 | $298.59 | $298.51 | 900 |
| 11:51 AM | $298.55 | Down $ -0.10 | $298.64 | $298.53 | 1,500 |
| 11:50 AM | $298.66 | Up $0.02 | $298.67 | $298.57 | 1,300 |
| 11:49 AM | $298.63 | Up $0.02 | $298.63 | $298.53 | 1,300 |
| 11:48 AM | $298.61 | Down $ -0.05 | $298.62 | $298.61 | 400 |
| 11:47 AM | $298.66 | Down $ -0.11 | $298.75 | $298.66 | 1,400 |
| 11:46 AM | $298.77 | Up $0.06 | $298.77 | $298.70 | 1,900 |
| 11:45 AM | $298.71 | Down $ -0.11 | $298.90 | $298.71 | 2,100 |
| 11:44 AM | $298.82 | Up $0.01 | $298.90 | $298.78 | 1,700 |
| 11:43 AM | $298.81 | Down $ -0.06 | $298.82 | $298.81 | 400 |
| 11:42 AM | $298.87 | Down $ -0.02 | $298.87 | $298.87 | 100 |
| 11:41 AM | $298.89 | Up $0.01 | $298.89 | $298.78 | 3,100 |
| 11:40 AM | $298.88 | Up $0.03 | $298.88 | $298.88 | 100 |
| 11:39 AM | $298.85 | Down $ -0.06 | $298.86 | $298.76 | 1,000 |
| 11:38 AM | $298.91 | Down $ -0.02 | $298.91 | $298.85 | 500 |
| 11:37 AM | $298.93 | Down $ -0.02 | $298.95 | $298.80 | 2,000 |
| 11:36 AM | $298.95 | Up $0.01 | $298.95 | $298.95 | 100 |
| 11:35 AM | $298.94 | Down $ -0.21 | $299.09 | $298.94 | 4,300 |
| 11:34 AM | $299.15 | Up $0.09 | $299.21 | $299.15 | 400 |
| 11:33 AM | $299.06 | Down $ -0.27 | $299.37 | $299.06 | 2,600 |
| 11:32 AM | $299.33 | Up $0.24 | $299.33 | $299.04 | 800 |
| 11:31 AM | $299.09 | Down $ -0.14 | $299.24 | $299.09 | 2,000 |
| 11:30 AM | $299.23 | Down $ -0.12 | $299.27 | $299.23 | 700 |
| 11:29 AM | $299.35 | Up $0.00 | $299.35 | $299.22 | 400 |
| 11:28 AM | $299.35 | Down $ -0.01 | $299.38 | $299.28 | 500 |
| 11:27 AM | $299.36 | Up $0.08 | $299.36 | $299.18 | 500 |
| 11:26 AM | $299.28 | Up $0.21 | $299.28 | $299.09 | 2,100 |
| 11:25 AM | $299.07 | Down $ -0.12 | $299.26 | $299.07 | 1,000 |
| 11:24 AM | $299.19 | Down $ -0.04 | $299.19 | $299.10 | 1,200 |
| 11:23 AM | $299.23 | Up $0.14 | $299.23 | $299.10 | 1,100 |
| 11:22 AM | $299.09 | Down $ -0.15 | $299.15 | $299.09 | 1,600 |
| 11:21 AM | $299.24 | Down $ -0.03 | $299.24 | $299.15 | 1,100 |
| 11:20 AM | $299.27 | Up $0.15 | $299.27 | $299.12 | 3,000 |
| 11:19 AM | $299.12 | Up $0.01 | $299.12 | $299.12 | 100 |
| 11:18 AM | $299.11 | Down $ -0.06 | $299.11 | $299.11 | 100 |
| 11:17 AM | $299.17 | Up $0.04 | $299.17 | $299.04 | 1,800 |
| 11:16 AM | $299.13 | Up $0.11 | $299.13 | $299.11 | 200 |
| 11:15 AM | $299.02 | Down $ -0.16 | $299.06 | $299.02 | 400 |
| 11:14 AM | $299.18 | Up $0.16 | $299.18 | $299.06 | 700 |
| 11:13 AM | $299.02 | Down $ -0.04 | $299.08 | $299.02 | 200 |
| 11:12 AM | $299.06 | Up $0.18 | $299.06 | $298.82 | 1,600 |
| 11:11 AM | $298.88 | Up $0.04 | $298.92 | $298.88 | 900 |
| 11:10 AM | $298.84 | Up $0.07 | $298.84 | $298.78 | 500 |
| 11:09 AM | $298.77 | Up $0.11 | $298.77 | $298.55 | 1,800 |
| 11:08 AM | $298.66 | Down $ -0.03 | $298.66 | $298.59 | 500 |
| 11:07 AM | $298.69 | Up $0.00 | $298.78 | $298.67 | 400 |
| 11:06 AM | $298.69 | Up $0.06 | $298.69 | $298.59 | 900 |
| 11:04 AM | $298.63 | Down $ -0.26 | $298.84 | $298.63 | 2,200 |
| 11:04 AM | $298.63 | Up $0.00 | $298.84 | $298.63 | 0 |
| 11:03 AM | $298.90 | Up $0.14 | $298.94 | $298.79 | 1,300 |
| 11:02 AM | $298.75 | Up $0.10 | $298.78 | $298.66 | 2,800 |
| 11:01 AM | $298.65 | Up $0.07 | $298.70 | $298.60 | 500 |
| 11:00 AM | $298.58 | Down $ -0.06 | $298.58 | $298.58 | 200 |
| 10:59 AM | $298.64 | Up $0.07 | $298.68 | $298.58 | 600 |
| 10:58 AM | $298.57 | Down $ -0.12 | $298.60 | $298.57 | 600 |
| 10:57 AM | $298.69 | Up $0.11 | $298.69 | $298.51 | 1,100 |
| 10:56 AM | $298.58 | Up $0.03 | $298.63 | $298.47 | 2,600 |
| 10:55 AM | $298.55 | Down $ -0.05 | $298.57 | $298.45 | 2,400 |
| 10:54 AM | $298.60 | Up $0.06 | $298.65 | $298.45 | 1,500 |
| 10:53 AM | $298.54 | Up $0.00 | $298.54 | $298.48 | 600 |
| 10:52 AM | $298.54 | Up $0.06 | $298.61 | $298.54 | 1,800 |
| 10:51 AM | $298.48 | Down $ -0.14 | $298.61 | $298.48 | 1,200 |
| 10:50 AM | $298.62 | Down $ -0.10 | $298.73 | $298.62 | 600 |
| 10:49 AM | $298.72 | Up $0.07 | $298.72 | $298.68 | 400 |
| 10:48 AM | $298.65 | Up $0.12 | $298.65 | $298.45 | 3,200 |
| 10:47 AM | $298.53 | Down $ -0.06 | $298.67 | $298.53 | 1,700 |
| 10:46 AM | $298.59 | Up $0.03 | $298.59 | $298.49 | 500 |
| 10:45 AM | $298.56 | Up $0.00 | $298.56 | $298.51 | 300 |
| 10:44 AM | $298.56 | Down $ -0.04 | $298.59 | $298.44 | 2,200 |
| 10:43 AM | $298.60 | Down $ -0.08 | $298.66 | $298.60 | 500 |
| 10:42 AM | $298.68 | Down $ -0.03 | $298.85 | $298.68 | 900 |
| 10:41 AM | $298.71 | Up $0.06 | $298.80 | $298.64 | 3,200 |
| 10:40 AM | $298.65 | Up $0.04 | $298.69 | $298.65 | 700 |
| 10:39 AM | $298.61 | Up $0.04 | $298.63 | $298.61 | 600 |
| 10:38 AM | $298.57 | Up $0.06 | $298.62 | $298.49 | 2,900 |
| 10:37 AM | $298.51 | Down $ -0.45 | $298.83 | $298.42 | 4,800 |
| 10:36 AM | $298.96 | Up $0.06 | $298.96 | $298.84 | 1,700 |
| 10:35 AM | $298.90 | Up $0.07 | $298.96 | $298.90 | 1,100 |
| 10:34 AM | $298.83 | Down $ -0.06 | $299.00 | $298.83 | 1,600 |
| 10:33 AM | $298.89 | Down $ -0.01 | $298.98 | $298.84 | 2,800 |
| 10:32 AM | $298.90 | Down $ -0.02 | $298.90 | $298.90 | 200 |
| 10:31 AM | $298.92 | Down $ -0.15 | $299.06 | $298.90 | 3,900 |
| 10:30 AM | $299.07 | Down $ -0.09 | $299.25 | $299.07 | 700 |
| 10:29 AM | $299.16 | Down $ -0.18 | $299.35 | $299.16 | 600 |
| 10:28 AM | $299.34 | Up $0.09 | $299.34 | $299.25 | 1,100 |
| 10:27 AM | $299.25 | Down $ -0.04 | $299.32 | $299.25 | 700 |
| 10:26 AM | $299.29 | Up $0.08 | $299.29 | $299.20 | 1,700 |
| 10:25 AM | $299.21 | Up $0.08 | $299.21 | $299.15 | 300 |
| 10:24 AM | $299.13 | Down $ -0.16 | $299.27 | $299.13 | 200 |
| 10:23 AM | $299.29 | Down $ -0.16 | $299.41 | $299.29 | 1,000 |
| 10:22 AM | $299.45 | Up $0.01 | $299.50 | $299.45 | 400 |
| 10:21 AM | $299.44 | Up $0.08 | $299.44 | $299.44 | 100 |
| 10:20 AM | $299.36 | Down $ -0.29 | $299.64 | $299.36 | 1,600 |
| 10:19 AM | $299.66 | Up $0.03 | $299.71 | $299.64 | 600 |
| 10:18 AM | $299.62 | Up $0.06 | $299.62 | $299.53 | 1,000 |
| 10:17 AM | $299.56 | Up $0.28 | $299.56 | $299.26 | 2,500 |
| 10:16 AM | $299.28 | Up $0.23 | $299.28 | $299.08 | 2,600 |
| 10:15 AM | $299.05 | Down $ -0.20 | $299.33 | $299.05 | 1,800 |
| 10:14 AM | $299.25 | Down $ -0.03 | $299.37 | $299.20 | 2,000 |
| 10:13 AM | $299.28 | Down $ -0.11 | $299.28 | $299.28 | 200 |
| 10:12 AM | $299.39 | Up $0.22 | $299.39 | $299.24 | 800 |
| 10:11 AM | $299.17 | Down $ -0.16 | $299.31 | $299.17 | 1,900 |
| 10:10 AM | $299.33 | Down $ -0.09 | $299.41 | $299.20 | 1,700 |
| 10:09 AM | $299.42 | Up $0.03 | $299.53 | $299.41 | 4,200 |
| 10:08 AM | $299.39 | Down $ -0.03 | $299.44 | $299.39 | 600 |
| 10:07 AM | $299.42 | Up $0.12 | $299.43 | $299.31 | 1,600 |
| 10:06 AM | $299.30 | Down $ -0.04 | $299.46 | $299.30 | 900 |
| 10:05 AM | $299.34 | Down $ -0.24 | $299.50 | $299.34 | 600 |
| 10:04 AM | $299.58 | Up $0.12 | $299.58 | $299.50 | 400 |
| 10:03 AM | $299.46 | Down $ -0.18 | $299.53 | $299.46 | 800 |
| 10:02 AM | $299.64 | Down $ -0.15 | $299.79 | $299.57 | 1,800 |
| 10:01 AM | $299.79 | Up $0.07 | $299.81 | $299.68 | 1,700 |
| 10:00 AM | $299.72 | Up $0.00 | $299.86 | $299.72 | 2,700 |
| 09:59 AM | $299.72 | Up $0.07 | $299.77 | $299.72 | 600 |
| 09:58 AM | $299.65 | Down $ -0.07 | $299.70 | $299.64 | 400 |
| 09:57 AM | $299.72 | Up $0.14 | $299.79 | $299.66 | 4,200 |
| 09:56 AM | $299.58 | Down $ -0.06 | $299.60 | $299.58 | 900 |
| 09:55 AM | $299.64 | Down $ -0.11 | $299.77 | $299.64 | 1,400 |
| 09:54 AM | $299.75 | Down $ -0.05 | $299.83 | $299.74 | 2,600 |
| 09:53 AM | $299.80 | Up $0.06 | $299.81 | $299.68 | 4,200 |
| 09:52 AM | $299.74 | Down $ -0.26 | $300.05 | $299.74 | 6,000 |
| 09:51 AM | $300.00 | Up $0.23 | $300.00 | $299.81 | 10,200 |
| 09:50 AM | $299.77 | Up $0.12 | $299.77 | $299.77 | 100 |
| 09:49 AM | $299.65 | Up $0.06 | $299.76 | $299.59 | 1,700 |
| 09:48 AM | $299.59 | Down $ -0.09 | $299.69 | $299.45 | 3,200 |
| 09:47 AM | $299.68 | Up $0.38 | $299.68 | $299.42 | 3,500 |
| 09:46 AM | $299.30 | Down $ -0.34 | $299.58 | $299.30 | 1,000 |
| 09:45 AM | $299.64 | Down $ -0.05 | $299.82 | $299.53 | 2,900 |
| 09:44 AM | $299.69 | Up $0.20 | $299.70 | $299.43 | 1,400 |
| 09:43 AM | $299.49 | Down $ -0.22 | $299.65 | $299.43 | 3,100 |
| 09:42 AM | $299.71 | Up $0.29 | $299.81 | $299.46 | 3,300 |
| 09:41 AM | $299.42 | Up $0.27 | $299.42 | $299.42 | 300 |
| 09:40 AM | $299.15 | Down $ -0.28 | $299.39 | $299.15 | 1,300 |
| 09:38 AM | $299.43 | Up $0.00 | $299.60 | $299.42 | 2,900 |
| 09:38 AM | $299.43 | Up $0.00 | $299.60 | $299.42 | 0 |
| 09:37 AM | $299.43 | Down $ -0.18 | $299.70 | $299.43 | 1,500 |
| 09:36 AM | $299.61 | Down $ -0.22 | $300.00 | $299.61 | 2,800 |
| 09:35 AM | $299.83 | Up $0.43 | $299.84 | $299.47 | 2,900 |
| 09:34 AM | $299.40 | Up $0.17 | $299.40 | $299.40 | 500 |
| 09:33 AM | $299.23 | Down $ -0.02 | $299.40 | $299.03 | 3,100 |
| 09:32 AM | $299.25 | Up $0.40 | $299.30 | $298.99 | 6,100 |
| 09:31 AM | $298.85 | Down $ -0.42 | $299.12 | $298.28 | 2,900 |
| 09:30 AM | $299.27 | Down $ -0.18 | $299.57 | $299.27 | 9,700 |
| Previous close | $299.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/08/2026 | $300.70 | $298.69 | $300.70 | $298.58 | 1,516,800 |
| 13/08/2026 | $299.45 | $298.45 | $299.54 | $298.25 | 2,844,900 |
| 12/08/2026 | $297.56 | $295.85 | $297.80 | $295.68 | 2,849,800 |
| 11/08/2026 | $293.12 | $294.12 | $294.63 | $292.88 | 2,124,900 |
| 10/08/2026 | $294.09 | $296.78 | $296.79 | $293.88 | 3,604,500 |
| 07/08/2026 | $294.59 | $293.02 | $294.76 | $292.81 | 2,284,400 |
| 06/08/2026 | $296.56 | $295.11 | $296.56 | $294.66 | 1,814,700 |
| 05/08/2026 | $295.95 | $295.75 | $296.74 | $295.21 | 2,770,600 |
| 04/08/2026 | $293.47 | $295.17 | $295.36 | $293.30 | 2,889,600 |
| 31/07/2026 | $293.41 | $295.60 | $295.95 | $293.41 | 1,646,000 |
| 30/07/2026 | $294.37 | $293.93 | $295.06 | $293.51 | 1,037,400 |
| 29/07/2026 | $290.34 | $293.71 | $294.63 | $289.17 | 3,120,000 |
| 28/07/2026 | $299.40 | $298.25 | $300.00 | $297.55 | 3,156,500 |
| 27/07/2026 | $296.11 | $293.36 | $296.11 | $292.80 | 2,545,000 |
| 24/07/2026 | $295.01 | $295.66 | $295.78 | $293.66 | 1,401,200 |
| 23/07/2026 | $293.67 | $292.99 | $293.90 | $291.65 | 2,353,600 |
| 22/07/2026 | $297.95 | $297.62 | $298.43 | $296.90 | 1,331,200 |
| 21/07/2026 | $297.74 | $296.94 | $298.22 | $296.40 | 2,827,700 |
| 20/07/2026 | $295.77 | $297.29 | $297.90 | $295.77 | 3,430,000 |
| 17/07/2026 | $302.13 | $304.13 | $304.13 | $300.69 | 1,400,100 |
| 16/07/2026 | $303.16 | $304.87 | $305.62 | $302.60 | 2,622,600 |
| 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 |
Graphs are not available, please refer to the detailed table