Find a quote
ROYAL BANK OF CANADA
295.95 Up 2.48 (0.84 %)
Delayed : 2026/08/05 17:40:00
- Previous close $293.47
- Opening $293.25
- Today High $297.97
- Today Low $292.00
- Price Bid $295.80
- Price Ask $295.80
- 52 Weeks High $306.38
- 52 Weeks Low $180.06
- Size Bid 2
- Size Ask 2
- Volume 3,378,769
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $295.95 | Down $ -0.16 | $295.95 | $295.95 | 2,211,200 |
| 03:59 PM | $296.11 | Up $0.20 | $296.11 | $295.87 | 21,900 |
| 03:58 PM | $295.91 | Down $ -0.10 | $296.10 | $295.91 | 13,600 |
| 03:57 PM | $296.01 | Up $0.04 | $296.05 | $295.96 | 15,600 |
| 03:56 PM | $295.97 | Down $ -0.04 | $296.02 | $295.91 | 8,300 |
| 03:55 PM | $296.02 | Down $ -0.01 | $296.06 | $295.83 | 21,100 |
| 03:54 PM | $296.03 | Down $0.00 | $296.06 | $295.98 | 11,700 |
| 03:53 PM | $296.03 | Down $ -0.12 | $296.15 | $296.01 | 10,100 |
| 03:52 PM | $296.15 | Up $0.00 | $296.24 | $296.11 | 6,000 |
| 03:51 PM | $296.15 | Up $0.08 | $296.19 | $296.03 | 10,200 |
| 03:50 PM | $296.07 | Down $ -0.47 | $296.55 | $296.03 | 20,500 |
| 03:49 PM | $296.54 | Up $0.10 | $296.56 | $296.42 | 5,800 |
| 03:48 PM | $296.44 | Up $0.16 | $296.44 | $296.28 | 5,400 |
| 03:47 PM | $296.28 | Down $ -0.01 | $296.31 | $296.25 | 3,500 |
| 03:46 PM | $296.29 | Down $ -0.17 | $296.41 | $296.27 | 5,500 |
| 03:45 PM | $296.46 | Up $0.09 | $296.47 | $296.38 | 4,200 |
| 03:44 PM | $296.37 | Down $ -0.09 | $296.43 | $296.31 | 5,400 |
| 03:43 PM | $296.46 | Down $ -0.03 | $296.49 | $296.46 | 1,800 |
| 03:42 PM | $296.49 | Up $0.08 | $296.49 | $296.41 | 2,200 |
| 03:41 PM | $296.41 | Up $0.02 | $296.47 | $296.39 | 2,000 |
| 03:40 PM | $296.39 | Up $0.07 | $296.39 | $296.29 | 4,400 |
| 03:39 PM | $296.32 | Up $0.08 | $296.35 | $296.23 | 2,000 |
| 03:38 PM | $296.23 | Up $0.06 | $296.25 | $296.14 | 3,500 |
| 03:37 PM | $296.17 | Up $0.04 | $296.17 | $296.08 | 1,600 |
| 03:36 PM | $296.13 | Up $0.02 | $296.21 | $296.13 | 2,900 |
| 03:35 PM | $296.11 | Up $0.03 | $296.13 | $296.05 | 4,300 |
| 03:34 PM | $296.08 | Up $0.05 | $296.12 | $296.05 | 3,800 |
| 03:33 PM | $296.03 | Down $ -0.08 | $296.10 | $296.03 | 2,200 |
| 03:32 PM | $296.11 | Down $ -0.01 | $296.15 | $296.07 | 4,400 |
| 03:31 PM | $296.12 | Down $ -0.10 | $296.16 | $296.08 | 3,200 |
| 03:30 PM | $296.22 | Up $0.07 | $296.31 | $296.12 | 4,500 |
| 03:29 PM | $296.15 | Up $0.05 | $296.15 | $296.08 | 1,700 |
| 03:28 PM | $296.10 | Up $0.09 | $296.19 | $296.07 | 4,100 |
| 03:27 PM | $296.01 | Down $ -0.19 | $296.20 | $296.01 | 3,600 |
| 03:26 PM | $296.20 | Up $0.01 | $296.20 | $296.20 | 500 |
| 03:25 PM | $296.19 | Up $0.19 | $296.19 | $296.06 | 1,500 |
| 03:24 PM | $296.00 | Up $0.08 | $296.00 | $295.90 | 2,500 |
| 03:23 PM | $295.92 | Down $ -0.01 | $295.93 | $295.81 | 3,900 |
| 03:22 PM | $295.93 | Down $ -0.08 | $296.01 | $295.93 | 800 |
| 03:21 PM | $296.01 | Up $0.02 | $296.10 | $296.00 | 2,300 |
| 03:20 PM | $295.99 | Down $ -0.07 | $296.05 | $295.90 | 5,500 |
| 03:19 PM | $296.06 | Up $0.04 | $296.09 | $296.03 | 2,100 |
| 03:18 PM | $296.02 | Down $ -0.05 | $296.06 | $296.01 | 1,700 |
| 03:17 PM | $296.07 | Down $ -0.05 | $296.13 | $296.07 | 500 |
| 03:16 PM | $296.12 | Up $0.01 | $296.12 | $296.07 | 1,400 |
| 03:15 PM | $296.11 | Down $ -0.14 | $296.21 | $296.03 | 3,800 |
| 03:14 PM | $296.25 | Up $0.04 | $296.25 | $296.20 | 1,500 |
| 03:13 PM | $296.21 | Down $ -0.09 | $296.31 | $296.16 | 2,900 |
| 03:12 PM | $296.30 | Down $ -0.05 | $296.48 | $296.26 | 3,100 |
| 03:11 PM | $296.35 | Down $ -0.26 | $296.53 | $296.29 | 6,200 |
| 03:10 PM | $296.61 | Up $0.03 | $296.61 | $296.51 | 3,600 |
| 03:09 PM | $296.58 | Down $ -0.01 | $296.62 | $296.55 | 2,000 |
| 03:08 PM | $296.59 | Down $ -0.04 | $296.64 | $296.59 | 1,600 |
| 03:07 PM | $296.63 | Up $0.05 | $296.64 | $296.55 | 1,100 |
| 03:06 PM | $296.58 | Down $ -0.01 | $296.59 | $296.55 | 2,100 |
| 03:05 PM | $296.59 | Up $0.02 | $296.59 | $296.59 | 600 |
| 03:04 PM | $296.57 | Down $ -0.12 | $296.74 | $296.54 | 7,300 |
| 03:03 PM | $296.69 | Up $0.12 | $296.69 | $296.57 | 2,900 |
| 03:02 PM | $296.57 | Up $0.04 | $296.57 | $296.52 | 500 |
| 03:01 PM | $296.53 | Down $ -0.12 | $296.65 | $296.48 | 4,600 |
| 03:00 PM | $296.65 | Up $0.07 | $296.65 | $296.63 | 500 |
| 02:59 PM | $296.58 | Up $0.03 | $296.58 | $296.54 | 1,900 |
| 02:58 PM | $296.55 | Up $0.01 | $296.55 | $296.53 | 1,800 |
| 02:57 PM | $296.54 | Up $0.01 | $296.60 | $296.51 | 6,400 |
| 02:56 PM | $296.53 | Down $ -0.08 | $296.56 | $296.52 | 3,700 |
| 02:55 PM | $296.61 | Down $0.00 | $296.61 | $296.51 | 2,400 |
| 02:54 PM | $296.61 | Up $0.12 | $296.61 | $296.49 | 3,300 |
| 02:53 PM | $296.49 | Down $ -0.02 | $296.51 | $296.41 | 5,900 |
| 02:52 PM | $296.51 | Up $0.00 | $296.51 | $296.51 | 100 |
| 02:51 PM | $296.51 | Down $ -0.04 | $296.55 | $296.48 | 1,600 |
| 02:50 PM | $296.55 | Up $0.07 | $296.61 | $296.54 | 1,900 |
| 02:49 PM | $296.48 | Down $ -0.02 | $296.51 | $296.48 | 500 |
| 02:48 PM | $296.50 | Up $0.12 | $296.50 | $296.38 | 1,700 |
| 02:47 PM | $296.38 | Up $0.03 | $296.38 | $296.31 | 2,000 |
| 02:46 PM | $296.35 | Up $0.01 | $296.37 | $296.30 | 1,700 |
| 02:45 PM | $296.34 | Down $ -0.01 | $296.41 | $296.31 | 2,900 |
| 02:44 PM | $296.35 | Down $ -0.06 | $296.38 | $296.35 | 700 |
| 02:43 PM | $296.41 | Up $0.08 | $296.49 | $296.37 | 3,900 |
| 02:42 PM | $296.33 | Up $0.12 | $296.33 | $296.22 | 1,200 |
| 02:41 PM | $296.21 | Up $0.05 | $296.21 | $296.15 | 600 |
| 02:40 PM | $296.16 | Down $ -0.03 | $296.19 | $296.12 | 2,900 |
| 02:39 PM | $296.19 | Down $ -0.05 | $296.24 | $296.18 | 1,300 |
| 02:38 PM | $296.24 | Up $0.06 | $296.24 | $296.20 | 700 |
| 02:37 PM | $296.18 | Up $0.01 | $296.18 | $296.17 | 500 |
| 02:36 PM | $296.17 | Down $ -0.03 | $296.20 | $296.12 | 2,200 |
| 02:35 PM | $296.20 | Up $0.08 | $296.20 | $296.15 | 2,400 |
| 02:34 PM | $296.12 | Down $ -0.13 | $296.22 | $296.09 | 3,100 |
| 02:33 PM | $296.25 | Up $0.00 | $296.25 | $296.22 | 1,100 |
| 02:32 PM | $296.25 | Up $0.00 | $296.25 | $296.24 | 400 |
| 02:31 PM | $296.25 | Up $0.06 | $296.25 | $296.19 | 1,100 |
| 02:30 PM | $296.19 | Up $0.07 | $296.19 | $296.15 | 3,200 |
| 02:29 PM | $296.12 | Down $ -0.08 | $296.19 | $296.12 | 700 |
| 02:28 PM | $296.20 | Up $0.01 | $296.22 | $296.15 | 2,100 |
| 02:27 PM | $296.19 | Up $0.01 | $296.19 | $296.19 | 300 |
| 02:26 PM | $296.17 | Down $ -0.05 | $296.27 | $296.17 | 1,000 |
| 02:25 PM | $296.22 | Up $0.07 | $296.30 | $296.20 | 1,900 |
| 02:24 PM | $296.15 | Up $0.09 | $296.15 | $296.10 | 900 |
| 02:23 PM | $296.06 | Up $0.06 | $296.15 | $295.97 | 2,600 |
| 02:22 PM | $296.00 | Up $0.02 | $296.04 | $296.00 | 900 |
| 02:21 PM | $295.98 | Down $ -0.01 | $295.99 | $295.95 | 3,000 |
| 02:20 PM | $295.99 | Down $ -0.19 | $296.15 | $295.96 | 4,000 |
| 02:19 PM | $296.18 | Down $ -0.03 | $296.35 | $296.18 | 3,200 |
| 02:18 PM | $296.21 | Up $0.08 | $296.25 | $296.12 | 1,200 |
| 02:17 PM | $296.13 | Down $ -0.04 | $296.15 | $296.12 | 400 |
| 02:16 PM | $296.17 | Up $0.13 | $296.17 | $296.12 | 400 |
| 02:15 PM | $296.04 | Down $ -0.15 | $296.11 | $295.98 | 2,400 |
| 02:14 PM | $296.19 | Down $ -0.01 | $296.24 | $296.19 | 1,900 |
| 02:13 PM | $296.20 | Down $ -0.08 | $296.30 | $296.20 | 2,500 |
| 02:12 PM | $296.28 | Down $ -0.06 | $296.39 | $296.28 | 1,800 |
| 02:11 PM | $296.34 | Up $0.02 | $296.34 | $296.30 | 1,300 |
| 02:10 PM | $296.31 | Down $ -0.01 | $296.46 | $296.30 | 2,400 |
| 02:08 PM | $296.32 | Down $ -0.09 | $296.47 | $296.32 | 1,800 |
| 02:08 PM | $296.32 | Up $0.00 | $296.47 | $296.32 | 0 |
| 02:07 PM | $296.41 | Up $0.09 | $296.41 | $296.41 | 300 |
| 02:06 PM | $296.32 | Up $0.06 | $296.47 | $296.26 | 3,100 |
| 02:05 PM | $296.26 | Up $0.10 | $296.26 | $296.21 | 5,600 |
| 02:04 PM | $296.16 | Up $0.14 | $296.16 | $296.09 | 800 |
| 02:03 PM | $296.02 | Down $ -0.06 | $296.13 | $296.02 | 2,600 |
| 02:02 PM | $296.08 | Up $0.01 | $296.11 | $296.08 | 400 |
| 02:01 PM | $296.07 | Down $ -0.11 | $296.17 | $295.96 | 3,300 |
| 02:00 PM | $296.18 | Down $ -0.05 | $296.31 | $296.18 | 7,000 |
| 01:59 PM | $296.23 | Up $0.06 | $296.23 | $296.22 | 900 |
| 01:58 PM | $296.17 | Down $ -0.16 | $296.23 | $296.17 | 5,800 |
| 01:57 PM | $296.33 | Up $0.10 | $296.35 | $296.22 | 4,100 |
| 01:56 PM | $296.23 | Up $0.00 | $296.23 | $296.23 | 300 |
| 01:55 PM | $296.23 | Down $ -0.06 | $296.25 | $296.20 | 2,000 |
| 01:54 PM | $296.29 | Down $ -0.07 | $296.30 | $296.26 | 500 |
| 01:53 PM | $296.36 | Down $ -0.08 | $296.39 | $296.36 | 800 |
| 01:52 PM | $296.45 | Up $0.12 | $296.45 | $296.36 | 900 |
| 01:51 PM | $296.33 | Up $0.00 | $296.33 | $296.33 | 1,000 |
| 01:50 PM | $296.33 | Down $ -0.16 | $296.41 | $296.33 | 1,100 |
| 01:49 PM | $296.49 | Up $0.09 | $296.54 | $296.37 | 1,100 |
| 01:48 PM | $296.40 | Up $0.13 | $296.40 | $296.26 | 2,600 |
| 01:47 PM | $296.27 | Up $0.10 | $296.33 | $296.05 | 6,000 |
| 01:46 PM | $296.17 | Down $ -0.03 | $296.19 | $296.11 | 3,100 |
| 01:45 PM | $296.21 | Down $ -0.06 | $296.23 | $296.18 | 300 |
| 01:44 PM | $296.26 | Up $0.06 | $296.26 | $296.23 | 1,100 |
| 01:43 PM | $296.20 | Down $ -0.02 | $296.23 | $296.17 | 1,300 |
| 01:42 PM | $296.22 | Up $0.03 | $296.22 | $296.20 | 1,200 |
| 01:41 PM | $296.19 | Down $ -0.02 | $296.20 | $296.17 | 400 |
| 01:40 PM | $296.21 | Down $ -0.13 | $296.32 | $296.18 | 2,300 |
| 01:38 PM | $296.34 | Up $0.21 | $296.34 | $296.03 | 7,900 |
| 01:38 PM | $296.34 | Up $0.00 | $296.34 | $296.03 | 0 |
| 01:37 PM | $296.13 | Up $0.16 | $296.13 | $295.94 | 1,200 |
| 01:36 PM | $295.97 | Up $0.13 | $295.97 | $295.92 | 1,200 |
| 01:35 PM | $295.84 | Up $0.12 | $295.84 | $295.74 | 1,500 |
| 01:34 PM | $295.72 | Up $0.03 | $295.78 | $295.68 | 1,800 |
| 01:33 PM | $295.69 | Down $ -0.06 | $295.81 | $295.69 | 2,500 |
| 01:32 PM | $295.75 | Up $0.07 | $295.75 | $295.68 | 2,600 |
| 01:30 PM | $295.68 | Down $ -0.20 | $295.85 | $295.68 | 2,100 |
| 01:30 PM | $295.68 | Up $0.00 | $295.85 | $295.68 | 0 |
| 01:29 PM | $295.88 | Down $ -0.01 | $295.92 | $295.87 | 1,400 |
| 01:28 PM | $295.89 | Down $ -0.07 | $295.93 | $295.89 | 300 |
| 01:27 PM | $295.96 | Up $0.02 | $295.96 | $295.96 | 100 |
| 01:26 PM | $295.94 | Up $0.05 | $295.94 | $295.90 | 600 |
| 01:25 PM | $295.89 | Down $ -0.11 | $295.96 | $295.87 | 800 |
| 01:24 PM | $296.00 | Up $0.15 | $296.00 | $295.89 | 600 |
| 01:23 PM | $295.85 | Up $0.13 | $295.89 | $295.67 | 1,800 |
| 01:21 PM | $295.72 | Up $0.06 | $295.73 | $295.70 | 1,700 |
| 01:21 PM | $295.72 | Up $0.00 | $295.73 | $295.70 | 0 |
| 01:20 PM | $295.66 | Up $0.05 | $295.66 | $295.66 | 100 |
| 01:17 PM | $295.61 | Up $0.05 | $295.61 | $295.61 | 500 |
| 01:17 PM | $295.61 | Up $0.00 | $295.61 | $295.61 | 0 |
| 01:17 PM | $295.61 | Up $0.00 | $295.61 | $295.61 | 0 |
| 01:16 PM | $295.56 | Up $0.06 | $295.56 | $295.50 | 600 |
| 01:15 PM | $295.50 | Up $0.08 | $295.50 | $295.38 | 1,000 |
| 01:14 PM | $295.42 | Down $ -0.07 | $295.47 | $295.42 | 800 |
| 01:13 PM | $295.49 | Down $ -0.08 | $295.56 | $295.48 | 1,900 |
| 01:12 PM | $295.57 | Down $ -0.05 | $295.64 | $295.57 | 1,000 |
| 01:11 PM | $295.62 | Up $0.07 | $295.62 | $295.59 | 800 |
| 01:10 PM | $295.55 | Up $0.02 | $295.59 | $295.55 | 200 |
| 01:09 PM | $295.53 | Up $0.22 | $295.54 | $295.33 | 1,100 |
| 01:08 PM | $295.31 | Down $ -0.10 | $295.44 | $295.31 | 700 |
| 01:07 PM | $295.41 | Up $0.04 | $295.41 | $295.34 | 400 |
| 01:06 PM | $295.37 | Down $ -0.01 | $295.40 | $295.26 | 2,600 |
| 01:05 PM | $295.38 | Up $0.11 | $295.38 | $295.22 | 6,200 |
| 01:04 PM | $295.27 | Down $ -0.13 | $295.34 | $295.27 | 800 |
| 01:03 PM | $295.40 | Down $ -0.08 | $295.44 | $295.36 | 400 |
| 01:02 PM | $295.48 | Down $ -0.08 | $295.54 | $295.39 | 700 |
| 01:01 PM | $295.56 | Down $ -0.06 | $295.66 | $295.56 | 2,100 |
| 01:00 PM | $295.62 | Down $ -0.05 | $295.65 | $295.62 | 600 |
| 12:59 PM | $295.67 | Down $ -0.08 | $295.81 | $295.67 | 500 |
| 12:57 PM | $295.75 | Up $0.06 | $295.80 | $295.75 | 400 |
| 12:57 PM | $295.75 | Up $0.00 | $295.80 | $295.75 | 0 |
| 12:56 PM | $295.70 | Up $0.06 | $295.70 | $295.70 | 100 |
| 12:55 PM | $295.64 | Down $ -0.11 | $295.74 | $295.64 | 500 |
| 12:54 PM | $295.75 | Up $0.00 | $295.75 | $295.74 | 300 |
| 12:53 PM | $295.75 | Up $0.11 | $295.75 | $295.73 | 400 |
| 12:52 PM | $295.64 | Down $ -0.06 | $295.75 | $295.64 | 1,000 |
| 12:51 PM | $295.70 | Up $0.04 | $295.70 | $295.65 | 1,400 |
| 12:50 PM | $295.66 | Down $ -0.09 | $295.69 | $295.66 | 500 |
| 12:49 PM | $295.75 | Up $0.04 | $295.75 | $295.75 | 300 |
| 12:48 PM | $295.71 | Down $ -0.01 | $295.76 | $295.71 | 300 |
| 12:47 PM | $295.72 | Up $0.10 | $295.72 | $295.69 | 1,300 |
| 12:46 PM | $295.62 | Up $0.07 | $295.62 | $295.62 | 100 |
| 12:45 PM | $295.55 | Down $ -0.08 | $295.56 | $295.53 | 1,300 |
| 12:43 PM | $295.63 | Up $0.09 | $295.63 | $295.50 | 700 |
| 12:43 PM | $295.63 | Up $0.00 | $295.63 | $295.50 | 0 |
| 12:42 PM | $295.54 | Down $ -0.01 | $295.54 | $295.50 | 700 |
| 12:41 PM | $295.55 | Up $0.10 | $295.62 | $295.46 | 4,600 |
| 12:40 PM | $295.45 | Up $0.10 | $295.45 | $295.41 | 300 |
| 12:39 PM | $295.35 | Down $ -0.05 | $295.35 | $295.34 | 200 |
| 12:38 PM | $295.40 | Up $0.09 | $295.40 | $295.40 | 100 |
| 12:37 PM | $295.31 | Up $0.01 | $295.35 | $295.30 | 1,300 |
| 12:36 PM | $295.30 | Down $ -0.03 | $295.30 | $295.21 | 800 |
| 12:35 PM | $295.33 | Up $0.05 | $295.34 | $295.32 | 800 |
| 12:33 PM | $295.28 | Down $ -0.17 | $295.48 | $295.28 | 1,100 |
| 12:33 PM | $295.28 | Up $0.00 | $295.48 | $295.28 | 0 |
| 12:32 PM | $295.45 | Up $0.11 | $295.45 | $295.41 | 300 |
| 12:31 PM | $295.34 | Down $ -0.12 | $295.37 | $295.23 | 5,600 |
| 12:30 PM | $295.46 | Down $ -0.04 | $295.46 | $295.45 | 1,600 |
| 12:29 PM | $295.50 | Down $ -0.20 | $295.68 | $295.50 | 1,600 |
| 12:28 PM | $295.70 | Down $ -0.08 | $295.70 | $295.69 | 200 |
| 12:27 PM | $295.78 | Down $ -0.13 | $295.95 | $295.78 | 1,100 |
| 12:26 PM | $295.91 | Up $0.02 | $295.91 | $295.91 | 100 |
| 12:25 PM | $295.89 | Up $0.16 | $295.89 | $295.79 | 3,700 |
| 12:24 PM | $295.73 | Down $ -0.05 | $295.82 | $295.73 | 600 |
| 12:23 PM | $295.78 | Down $ -0.01 | $295.85 | $295.78 | 400 |
| 12:22 PM | $295.79 | Down $ -0.06 | $295.90 | $295.79 | 600 |
| 12:21 PM | $295.85 | Up $0.04 | $295.85 | $295.85 | 100 |
| 12:20 PM | $295.81 | Up $0.09 | $295.81 | $295.74 | 300 |
| 12:19 PM | $295.72 | Down $ -0.03 | $295.80 | $295.72 | 700 |
| 12:18 PM | $295.75 | Down $ -0.15 | $295.91 | $295.75 | 1,300 |
| 12:17 PM | $295.90 | Down $ -0.16 | $296.03 | $295.90 | 2,100 |
| 12:16 PM | $296.06 | Up $0.20 | $296.08 | $295.96 | 1,100 |
| 12:15 PM | $295.86 | Up $0.05 | $295.86 | $295.86 | 400 |
| 12:14 PM | $295.81 | Up $0.08 | $295.81 | $295.71 | 1,100 |
| 12:13 PM | $295.73 | Down $ -0.07 | $295.85 | $295.73 | 900 |
| 12:12 PM | $295.80 | Down $ -0.10 | $295.87 | $295.72 | 1,800 |
| 12:11 PM | $295.90 | Up $0.07 | $295.90 | $295.89 | 600 |
| 12:10 PM | $295.83 | Up $0.09 | $295.85 | $295.83 | 300 |
| 12:09 PM | $295.74 | Up $0.18 | $295.74 | $295.59 | 2,000 |
| 12:08 PM | $295.56 | Down $ -0.20 | $295.75 | $295.50 | 3,500 |
| 12:07 PM | $295.76 | Down $ -0.05 | $295.86 | $295.75 | 900 |
| 12:06 PM | $295.81 | Down $ -0.05 | $295.93 | $295.81 | 1,300 |
| 12:05 PM | $295.86 | Up $0.01 | $295.86 | $295.79 | 2,900 |
| 12:04 PM | $295.85 | Down $ -0.01 | $295.85 | $295.85 | 100 |
| 12:03 PM | $295.87 | Up $0.11 | $295.87 | $295.80 | 200 |
| 12:02 PM | $295.76 | Down $ -0.08 | $295.92 | $295.72 | 3,600 |
| 12:01 PM | $295.84 | Up $0.00 | $295.84 | $295.79 | 500 |
| 12:00 PM | $295.84 | Up $0.10 | $295.85 | $295.75 | 600 |
| 11:59 AM | $295.74 | Down $ -0.05 | $295.84 | $295.74 | 1,000 |
| 11:58 AM | $295.79 | Up $0.14 | $295.79 | $295.67 | 900 |
| 11:57 AM | $295.65 | Down $ -0.14 | $295.67 | $295.64 | 600 |
| 11:56 AM | $295.79 | Down $ -0.07 | $295.86 | $295.72 | 3,000 |
| 11:55 AM | $295.86 | Down $ -0.04 | $295.86 | $295.86 | 400 |
| 11:54 AM | $295.90 | Down $ -0.10 | $296.01 | $295.90 | 1,900 |
| 11:53 AM | $296.00 | Up $0.15 | $296.00 | $295.95 | 300 |
| 11:52 AM | $295.85 | Up $0.11 | $295.85 | $295.74 | 1,100 |
| 11:51 AM | $295.74 | Up $0.11 | $295.78 | $295.71 | 1,200 |
| 11:50 AM | $295.63 | Down $ -0.16 | $295.76 | $295.63 | 1,200 |
| 11:49 AM | $295.79 | Down $ -0.13 | $296.00 | $295.79 | 1,800 |
| 11:48 AM | $295.92 | Up $0.36 | $295.92 | $295.63 | 800 |
| 11:47 AM | $295.56 | Down $ -0.12 | $295.66 | $295.56 | 2,200 |
| 11:46 AM | $295.68 | Up $0.13 | $295.68 | $295.52 | 1,200 |
| 11:45 AM | $295.55 | Down $ -0.19 | $295.82 | $295.55 | 3,100 |
| 11:44 AM | $295.74 | Up $0.26 | $295.74 | $295.46 | 2,400 |
| 11:43 AM | $295.48 | Up $0.07 | $295.59 | $295.44 | 2,100 |
| 11:42 AM | $295.41 | Down $ -0.03 | $295.53 | $295.41 | 1,000 |
| 11:41 AM | $295.44 | Up $0.21 | $295.49 | $295.38 | 500 |
| 11:40 AM | $295.23 | Down $ -0.07 | $295.24 | $295.19 | 1,600 |
| 11:39 AM | $295.30 | Up $0.30 | $295.30 | $295.12 | 2,100 |
| 11:38 AM | $295.00 | Down $ -0.03 | $295.04 | $295.00 | 400 |
| 11:37 AM | $295.03 | Up $0.19 | $295.16 | $294.93 | 2,700 |
| 11:36 AM | $294.84 | Down $ -0.19 | $295.04 | $294.84 | 900 |
| 11:35 AM | $295.03 | Down $ -0.13 | $295.23 | $295.03 | 10,100 |
| 11:34 AM | $295.16 | Down $ -0.29 | $295.45 | $295.16 | 5,700 |
| 11:33 AM | $295.45 | Up $0.09 | $295.45 | $295.28 | 2,600 |
| 11:32 AM | $295.36 | Down $ -0.12 | $295.63 | $295.25 | 10,200 |
| 11:31 AM | $295.48 | Down $ -0.15 | $295.65 | $295.48 | 1,900 |
| 11:30 AM | $295.64 | Down $ -0.18 | $295.88 | $295.64 | 10,400 |
| 11:29 AM | $295.81 | Up $0.00 | $295.88 | $295.73 | 11,700 |
| 11:28 AM | $295.81 | Down $ -0.31 | $296.01 | $295.81 | 2,300 |
| 11:27 AM | $296.12 | Down $ -0.08 | $296.30 | $296.12 | 5,000 |
| 11:26 AM | $296.20 | Up $0.19 | $296.20 | $295.98 | 1,800 |
| 11:25 AM | $296.01 | Down $ -0.28 | $296.28 | $295.95 | 1,500 |
| 11:24 AM | $296.29 | Down $ -0.19 | $296.31 | $296.27 | 500 |
| 11:23 AM | $296.48 | Down $ -0.18 | $296.57 | $296.40 | 500 |
| 11:22 AM | $296.66 | Up $0.01 | $296.69 | $296.59 | 800 |
| 11:21 AM | $296.65 | Down $ -0.07 | $296.72 | $296.59 | 1,200 |
| 11:20 AM | $296.72 | Up $0.16 | $296.72 | $296.56 | 1,000 |
| 11:19 AM | $296.56 | Up $0.32 | $296.64 | $296.33 | 1,900 |
| 11:18 AM | $296.24 | Down $ -0.37 | $296.56 | $296.24 | 4,700 |
| 11:17 AM | $296.61 | Down $ -0.24 | $296.85 | $296.54 | 6,100 |
| 11:16 AM | $296.85 | Down $ -0.13 | $296.93 | $296.85 | 300 |
| 11:15 AM | $296.98 | Down $ -0.09 | $297.19 | $296.98 | 1,200 |
| 11:14 AM | $297.07 | Up $0.07 | $297.07 | $296.96 | 1,800 |
| 11:13 AM | $297.00 | Down $ -0.21 | $297.10 | $296.98 | 800 |
| 11:12 AM | $297.21 | Down $ -0.23 | $297.52 | $297.21 | 2,100 |
| 11:11 AM | $297.44 | Down $ -0.10 | $297.51 | $297.44 | 1,700 |
| 11:10 AM | $297.54 | Down $ -0.01 | $297.57 | $297.46 | 3,300 |
| 11:09 AM | $297.55 | Up $0.16 | $297.55 | $297.47 | 900 |
| 11:08 AM | $297.39 | Up $0.12 | $297.43 | $297.25 | 800 |
| 11:07 AM | $297.27 | Up $0.19 | $297.35 | $296.91 | 4,300 |
| 11:06 AM | $297.08 | Down $ -0.08 | $297.12 | $297.08 | 700 |
| 11:05 AM | $297.16 | Up $0.14 | $297.16 | $297.05 | 8,700 |
| 11:04 AM | $297.02 | Up $0.05 | $297.02 | $296.98 | 1,500 |
| 11:03 AM | $296.97 | Up $0.03 | $297.05 | $296.90 | 1,800 |
| 11:02 AM | $296.94 | Up $0.16 | $296.98 | $296.76 | 3,000 |
| 11:01 AM | $296.78 | Down $ -0.13 | $296.93 | $296.70 | 900 |
| 11:00 AM | $296.91 | Up $0.09 | $296.91 | $296.77 | 3,600 |
| 10:59 AM | $296.82 | Up $0.01 | $296.91 | $296.81 | 1,500 |
| 10:58 AM | $296.81 | Down $ -0.20 | $297.06 | $296.60 | 7,400 |
| 10:57 AM | $297.01 | Down $ -0.09 | $297.13 | $296.68 | 8,300 |
| 10:56 AM | $297.10 | Up $0.08 | $297.10 | $296.80 | 3,300 |
| 10:55 AM | $297.02 | Down $ -0.10 | $297.14 | $297.02 | 1,000 |
| 10:54 AM | $297.12 | Up $0.12 | $297.16 | $296.98 | 4,400 |
| 10:53 AM | $297.00 | Down $ -0.23 | $297.18 | $296.94 | 2,800 |
| 10:52 AM | $297.23 | Down $ -0.08 | $297.34 | $297.23 | 700 |
| 10:51 AM | $297.31 | Down $ -0.01 | $297.32 | $297.21 | 3,900 |
| 10:50 AM | $297.32 | Up $0.09 | $297.37 | $297.25 | 3,400 |
| 10:49 AM | $297.23 | Down $0.00 | $297.35 | $297.23 | 6,900 |
| 10:48 AM | $297.24 | Up $0.04 | $297.24 | $297.24 | 100 |
| 10:47 AM | $297.20 | Down $ -0.24 | $297.42 | $297.13 | 2,300 |
| 10:46 AM | $297.44 | Up $0.18 | $297.44 | $297.25 | 3,800 |
| 10:45 AM | $297.26 | Down $ -0.12 | $297.33 | $297.21 | 2,200 |
| 10:44 AM | $297.38 | Up $0.09 | $297.40 | $297.26 | 4,600 |
| 10:43 AM | $297.29 | Down $ -0.15 | $297.29 | $297.19 | 900 |
| 10:42 AM | $297.44 | Up $0.21 | $297.44 | $297.22 | 2,300 |
| 10:41 AM | $297.23 | Up $0.23 | $297.24 | $297.08 | 4,200 |
| 10:40 AM | $297.00 | Down $ -0.02 | $297.11 | $297.00 | 1,000 |
| 10:39 AM | $297.02 | Down $ -0.20 | $297.15 | $297.02 | 700 |
| 10:38 AM | $297.22 | Up $0.17 | $297.23 | $297.12 | 1,500 |
| 10:37 AM | $297.05 | Down $ -0.18 | $297.31 | $297.05 | 1,400 |
| 10:36 AM | $297.23 | Down $ -0.23 | $297.59 | $297.18 | 3,100 |
| 10:35 AM | $297.46 | Up $0.17 | $297.46 | $297.29 | 1,500 |
| 10:34 AM | $297.29 | Up $0.05 | $297.29 | $297.06 | 2,800 |
| 10:33 AM | $297.24 | Down $ -0.02 | $297.31 | $297.12 | 3,100 |
| 10:32 AM | $297.26 | Up $0.18 | $297.42 | $297.06 | 5,500 |
| 10:31 AM | $297.08 | Down $ -0.02 | $297.13 | $297.01 | 2,200 |
| 10:30 AM | $297.10 | Down $0.00 | $297.11 | $296.97 | 1,100 |
| 10:29 AM | $297.10 | Up $0.10 | $297.15 | $296.98 | 2,500 |
| 10:28 AM | $297.00 | Down $ -0.19 | $297.29 | $296.88 | 4,300 |
| 10:27 AM | $297.19 | Up $0.04 | $297.24 | $297.18 | 2,900 |
| 10:26 AM | $297.15 | Down $ -0.33 | $297.46 | $297.15 | 1,300 |
| 10:25 AM | $297.48 | Up $0.00 | $297.61 | $297.48 | 2,100 |
| 10:24 AM | $297.48 | Up $0.28 | $297.50 | $297.16 | 1,300 |
| 10:23 AM | $297.20 | Down $ -0.19 | $297.38 | $297.10 | 4,900 |
| 10:22 AM | $297.38 | Down $ -0.02 | $297.38 | $297.31 | 400 |
| 10:21 AM | $297.40 | Up $0.08 | $297.40 | $297.30 | 2,600 |
| 10:20 AM | $297.32 | Down $ -0.30 | $297.62 | $297.32 | 3,800 |
| 10:19 AM | $297.62 | Down $ -0.05 | $297.72 | $297.59 | 3,200 |
| 10:18 AM | $297.67 | Up $0.11 | $297.67 | $297.48 | 3,700 |
| 10:17 AM | $297.56 | Up $0.07 | $297.56 | $297.44 | 1,500 |
| 10:16 AM | $297.49 | Up $0.02 | $297.54 | $297.40 | 4,300 |
| 10:15 AM | $297.47 | Down $ -0.20 | $297.66 | $297.47 | 1,000 |
| 10:14 AM | $297.66 | Down $ -0.06 | $297.66 | $297.62 | 900 |
| 10:13 AM | $297.73 | Up $0.19 | $297.73 | $297.41 | 6,600 |
| 10:12 AM | $297.54 | Up $0.10 | $297.55 | $297.41 | 1,500 |
| 10:11 AM | $297.44 | Up $0.16 | $297.50 | $297.14 | 2,200 |
| 10:10 AM | $297.28 | Down $ -0.01 | $297.49 | $297.25 | 3,100 |
| 10:09 AM | $297.29 | Down $ -0.19 | $297.39 | $297.29 | 2,800 |
| 10:08 AM | $297.48 | Down $ -0.03 | $297.63 | $297.44 | 2,600 |
| 10:07 AM | $297.51 | Down $ -0.06 | $297.77 | $297.51 | 4,000 |
| 10:06 AM | $297.58 | Down $ -0.24 | $297.75 | $297.58 | 5,400 |
| 10:05 AM | $297.81 | Up $0.26 | $297.90 | $297.57 | 6,000 |
| 10:04 AM | $297.55 | Up $0.15 | $297.55 | $297.33 | 2,000 |
| 10:03 AM | $297.40 | Up $0.31 | $297.40 | $297.10 | 6,400 |
| 10:02 AM | $297.09 | Down $ -0.14 | $297.20 | $297.03 | 6,000 |
| 10:01 AM | $297.23 | Up $0.06 | $297.24 | $297.10 | 9,100 |
| 10:00 AM | $297.16 | Down $ -0.22 | $297.50 | $297.16 | 10,000 |
| 09:59 AM | $297.38 | Down $ -0.34 | $297.67 | $297.38 | 7,000 |
| 09:58 AM | $297.72 | Down $ -0.11 | $297.84 | $297.69 | 2,100 |
| 09:57 AM | $297.84 | Down $ -0.06 | $297.96 | $297.84 | 2,700 |
| 09:56 AM | $297.90 | Up $0.33 | $297.97 | $297.67 | 9,800 |
| 09:55 AM | $297.57 | Up $0.05 | $297.63 | $297.46 | 1,800 |
| 09:54 AM | $297.52 | Up $0.50 | $297.56 | $297.13 | 21,400 |
| 09:53 AM | $297.02 | Down $ -0.20 | $297.17 | $296.96 | 4,000 |
| 09:52 AM | $297.22 | Up $0.49 | $297.22 | $296.79 | 6,700 |
| 09:51 AM | $296.73 | Down $ -0.03 | $296.73 | $296.60 | 6,100 |
| 09:50 AM | $296.76 | Down $ -0.14 | $297.00 | $296.76 | 2,700 |
| 09:49 AM | $296.90 | Down $ -0.16 | $297.25 | $296.86 | 5,300 |
| 09:48 AM | $297.06 | Up $0.21 | $297.20 | $296.94 | 9,500 |
| 09:47 AM | $296.85 | Down $ -0.01 | $297.00 | $296.81 | 4,900 |
| 09:46 AM | $296.86 | Up $0.03 | $296.86 | $296.60 | 1,800 |
| 09:45 AM | $296.83 | Down $ -0.32 | $297.12 | $296.74 | 4,100 |
| 09:44 AM | $297.15 | Up $0.20 | $297.15 | $296.90 | 7,500 |
| 09:43 AM | $296.95 | Up $0.23 | $297.00 | $296.59 | 10,900 |
| 09:42 AM | $296.72 | Down $ -0.24 | $297.01 | $296.72 | 2,700 |
| 09:41 AM | $296.96 | Up $0.36 | $297.07 | $296.70 | 12,500 |
| 09:40 AM | $296.60 | Up $0.53 | $296.60 | $296.05 | 13,900 |
| 09:39 AM | $296.07 | Up $0.31 | $296.10 | $295.72 | 11,500 |
| 09:38 AM | $295.76 | Up $0.82 | $295.76 | $295.10 | 7,900 |
| 09:37 AM | $294.94 | Up $0.21 | $295.00 | $294.57 | 2,400 |
| 09:36 AM | $294.73 | Down $ -0.18 | $294.87 | $294.50 | 7,900 |
| 09:35 AM | $294.91 | Up $0.56 | $295.13 | $294.47 | 6,700 |
| 09:34 AM | $294.35 | Up $0.53 | $294.57 | $293.94 | 2,400 |
| 09:33 AM | $293.82 | Down $ -0.36 | $294.04 | $293.40 | 3,000 |
| 09:32 AM | $294.18 | Up $1.00 | $294.18 | $292.99 | 4,700 |
| 09:31 AM | $293.18 | Up $1.00 | $293.41 | $292.00 | 3,800 |
| 09:30 AM | $292.18 | Down $ -1.29 | $293.82 | $292.00 | 33,200 |
| Previous close | $293.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table