Find a quote
ROYAL BANK OF CANADA
244.31 Up 0.00 (0.00 %)
Delayed : 2026/04/30 17:40:00
- Previous close $244.31
- Opening $240.00
- Today High $244.86
- Today Low $239.99
- Price Bid $244.30
- Price Ask $244.30
- 52 Weeks High $246.72
- 52 Weeks Low $164.82
- Size Bid 9
- Size Ask 1
- Volume 3,157,590
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $244.31 | Down $ -0.03 | $244.31 | $244.31 | 1,835,300 |
| 03:59 PM | $244.34 | Down $ -0.06 | $244.54 | $244.30 | 45,100 |
| 03:58 PM | $244.40 | Up $0.00 | $244.45 | $244.36 | 49,200 |
| 03:57 PM | $244.40 | Up $0.08 | $244.53 | $244.33 | 25,600 |
| 03:56 PM | $244.32 | Down $ -0.08 | $244.44 | $244.20 | 15,500 |
| 03:55 PM | $244.40 | Up $0.20 | $244.40 | $244.21 | 18,600 |
| 03:54 PM | $244.20 | Down $ -0.07 | $244.33 | $244.17 | 13,500 |
| 03:53 PM | $244.27 | Up $0.01 | $244.36 | $244.25 | 8,600 |
| 03:52 PM | $244.26 | Down $ -0.04 | $244.31 | $244.19 | 10,100 |
| 03:51 PM | $244.30 | Down $ -0.20 | $244.50 | $244.30 | 10,600 |
| 03:50 PM | $244.50 | Down $ -0.18 | $244.70 | $244.33 | 18,700 |
| 03:49 PM | $244.68 | Up $0.00 | $244.70 | $244.64 | 6,800 |
| 03:48 PM | $244.68 | Up $0.00 | $244.68 | $244.64 | 3,500 |
| 03:47 PM | $244.68 | Down $ -0.05 | $244.76 | $244.65 | 9,600 |
| 03:46 PM | $244.73 | Up $0.04 | $244.74 | $244.70 | 4,300 |
| 03:45 PM | $244.69 | Up $0.02 | $244.72 | $244.64 | 7,600 |
| 03:44 PM | $244.67 | Up $0.04 | $244.68 | $244.64 | 3,500 |
| 03:43 PM | $244.63 | Down $ -0.03 | $244.68 | $244.60 | 2,300 |
| 03:42 PM | $244.66 | Up $0.07 | $244.67 | $244.57 | 2,700 |
| 03:41 PM | $244.58 | Up $0.00 | $244.60 | $244.53 | 3,700 |
| 03:40 PM | $244.58 | Down $ -0.11 | $244.73 | $244.58 | 4,700 |
| 03:39 PM | $244.69 | Down $ -0.05 | $244.75 | $244.63 | 4,100 |
| 03:38 PM | $244.74 | Down $ -0.05 | $244.81 | $244.71 | 4,400 |
| 03:37 PM | $244.79 | Down $ -0.04 | $244.86 | $244.75 | 3,500 |
| 03:36 PM | $244.83 | Down $ -0.01 | $244.86 | $244.78 | 5,900 |
| 03:35 PM | $244.84 | Up $0.09 | $244.85 | $244.74 | 8,400 |
| 03:34 PM | $244.75 | Down $ -0.10 | $244.86 | $244.75 | 12,200 |
| 03:33 PM | $244.85 | Up $0.17 | $244.85 | $244.69 | 4,600 |
| 03:32 PM | $244.68 | Up $0.03 | $244.72 | $244.67 | 5,100 |
| 03:31 PM | $244.65 | Down $ -0.04 | $244.68 | $244.65 | 500 |
| 03:30 PM | $244.69 | Down $ -0.03 | $244.69 | $244.65 | 3,100 |
| 03:29 PM | $244.72 | Up $0.11 | $244.72 | $244.57 | 5,400 |
| 03:28 PM | $244.61 | Up $0.00 | $244.62 | $244.58 | 1,100 |
| 03:27 PM | $244.61 | Up $0.09 | $244.68 | $244.52 | 4,000 |
| 03:26 PM | $244.52 | Down $ -0.07 | $244.54 | $244.50 | 2,200 |
| 03:25 PM | $244.59 | Up $0.04 | $244.59 | $244.52 | 700 |
| 03:24 PM | $244.55 | Up $0.09 | $244.58 | $244.46 | 3,500 |
| 03:23 PM | $244.46 | Down $ -0.01 | $244.51 | $244.43 | 1,600 |
| 03:22 PM | $244.47 | Down $ -0.13 | $244.59 | $244.47 | 1,600 |
| 03:21 PM | $244.60 | Up $0.05 | $244.60 | $244.57 | 1,700 |
| 03:20 PM | $244.55 | Up $0.00 | $244.57 | $244.50 | 900 |
| 03:19 PM | $244.55 | Down $ -0.02 | $244.58 | $244.51 | 3,500 |
| 03:18 PM | $244.57 | Up $0.03 | $244.58 | $244.54 | 1,800 |
| 03:17 PM | $244.54 | Up $0.00 | $244.57 | $244.50 | 2,100 |
| 03:16 PM | $244.54 | Down $ -0.01 | $244.61 | $244.54 | 2,400 |
| 03:15 PM | $244.55 | Down $ -0.11 | $244.68 | $244.53 | 3,700 |
| 03:14 PM | $244.66 | Up $0.11 | $244.66 | $244.55 | 4,900 |
| 03:13 PM | $244.55 | Down $ -0.03 | $244.67 | $244.55 | 27,800 |
| 03:12 PM | $244.58 | Up $0.05 | $244.58 | $244.53 | 1,500 |
| 03:11 PM | $244.53 | Down $ -0.05 | $244.60 | $244.53 | 4,600 |
| 03:10 PM | $244.58 | Up $0.07 | $244.58 | $244.51 | 8,700 |
| 03:09 PM | $244.51 | Up $0.01 | $244.53 | $244.48 | 2,900 |
| 03:08 PM | $244.50 | Up $0.04 | $244.50 | $244.44 | 1,600 |
| 03:07 PM | $244.46 | Down $ -0.06 | $244.50 | $244.46 | 1,500 |
| 03:06 PM | $244.52 | Up $0.03 | $244.54 | $244.42 | 4,100 |
| 03:05 PM | $244.49 | Down $ -0.02 | $244.55 | $244.46 | 4,600 |
| 03:04 PM | $244.51 | Up $0.06 | $244.51 | $244.44 | 3,400 |
| 03:03 PM | $244.45 | Down $ -0.05 | $244.52 | $244.45 | 5,700 |
| 03:02 PM | $244.50 | Up $0.09 | $244.50 | $244.41 | 7,400 |
| 03:01 PM | $244.41 | Up $0.08 | $244.41 | $244.35 | 4,700 |
| 03:00 PM | $244.33 | Up $0.09 | $244.33 | $244.29 | 2,000 |
| 02:59 PM | $244.24 | Down $ -0.09 | $244.37 | $244.24 | 900 |
| 02:58 PM | $244.33 | Down $ -0.02 | $244.33 | $244.33 | 200 |
| 02:57 PM | $244.35 | Up $0.01 | $244.40 | $244.34 | 2,400 |
| 02:56 PM | $244.34 | Down $ -0.04 | $244.38 | $244.33 | 2,000 |
| 02:55 PM | $244.38 | Down $ -0.07 | $244.44 | $244.38 | 3,400 |
| 02:54 PM | $244.45 | Up $0.05 | $244.45 | $244.43 | 1,000 |
| 02:53 PM | $244.40 | Down $ -0.07 | $244.46 | $244.39 | 3,600 |
| 02:52 PM | $244.47 | Up $0.00 | $244.50 | $244.47 | 600 |
| 02:51 PM | $244.47 | Down $ -0.01 | $244.48 | $244.44 | 1,300 |
| 02:50 PM | $244.48 | Up $0.00 | $244.54 | $244.45 | 8,700 |
| 02:49 PM | $244.48 | Up $0.07 | $244.48 | $244.45 | 400 |
| 02:48 PM | $244.41 | Up $0.03 | $244.46 | $244.41 | 2,800 |
| 02:47 PM | $244.38 | Up $0.06 | $244.42 | $244.35 | 900 |
| 02:46 PM | $244.32 | Down $ -0.01 | $244.38 | $244.32 | 1,500 |
| 02:45 PM | $244.33 | Down $ -0.07 | $244.42 | $244.33 | 1,200 |
| 02:44 PM | $244.40 | Up $0.00 | $244.42 | $244.36 | 800 |
| 02:43 PM | $244.40 | Up $0.03 | $244.40 | $244.35 | 700 |
| 02:42 PM | $244.37 | Down $ -0.09 | $244.45 | $244.36 | 5,500 |
| 02:41 PM | $244.46 | Up $0.09 | $244.46 | $244.39 | 3,400 |
| 02:40 PM | $244.37 | Down $ -0.05 | $244.43 | $244.37 | 900 |
| 02:39 PM | $244.42 | Up $0.05 | $244.42 | $244.34 | 600 |
| 02:38 PM | $244.37 | Up $0.04 | $244.44 | $244.31 | 6,200 |
| 02:37 PM | $244.33 | Up $0.03 | $244.33 | $244.28 | 3,700 |
| 02:36 PM | $244.30 | Up $0.02 | $244.30 | $244.24 | 2,000 |
| 02:35 PM | $244.28 | Up $0.04 | $244.28 | $244.24 | 2,500 |
| 02:34 PM | $244.24 | Up $0.02 | $244.24 | $244.19 | 400 |
| 02:33 PM | $244.22 | Up $0.07 | $244.22 | $244.16 | 4,300 |
| 02:32 PM | $244.15 | Up $0.03 | $244.18 | $244.12 | 2,500 |
| 02:31 PM | $244.12 | Down $ -0.06 | $244.19 | $244.12 | 2,700 |
| 02:30 PM | $244.18 | Down $ -0.01 | $244.23 | $244.18 | 1,800 |
| 02:29 PM | $244.19 | Down $ -0.08 | $244.23 | $244.19 | 2,600 |
| 02:28 PM | $244.27 | Up $0.05 | $244.27 | $244.24 | 500 |
| 02:27 PM | $244.22 | Up $0.03 | $244.25 | $244.15 | 6,700 |
| 02:26 PM | $244.19 | Up $0.03 | $244.20 | $244.15 | 3,000 |
| 02:25 PM | $244.16 | Up $0.06 | $244.17 | $244.11 | 4,400 |
| 02:24 PM | $244.09 | Down $ -0.03 | $244.11 | $244.09 | 200 |
| 02:23 PM | $244.12 | Up $0.03 | $244.12 | $244.08 | 5,300 |
| 02:22 PM | $244.09 | Down $ -0.02 | $244.12 | $244.09 | 400 |
| 02:21 PM | $244.11 | Down $ -0.03 | $244.15 | $244.09 | 4,900 |
| 02:20 PM | $244.14 | Up $0.05 | $244.14 | $244.07 | 23,800 |
| 02:19 PM | $244.09 | Down $ -0.02 | $244.14 | $244.09 | 1,700 |
| 02:18 PM | $244.11 | Up $0.08 | $244.11 | $244.06 | 3,600 |
| 02:17 PM | $244.03 | Up $0.09 | $244.04 | $243.96 | 17,900 |
| 02:16 PM | $243.94 | Up $0.02 | $243.98 | $243.91 | 6,500 |
| 02:15 PM | $243.92 | Up $0.04 | $243.92 | $243.87 | 2,500 |
| 02:14 PM | $243.88 | Down $ -0.06 | $243.95 | $243.87 | 1,200 |
| 02:13 PM | $243.94 | Up $0.03 | $243.96 | $243.91 | 1,500 |
| 02:12 PM | $243.91 | Up $0.02 | $243.91 | $243.86 | 4,100 |
| 02:11 PM | $243.89 | Down $ -0.04 | $243.95 | $243.89 | 1,000 |
| 02:10 PM | $243.93 | Down $ -0.01 | $243.95 | $243.91 | 1,200 |
| 02:09 PM | $243.94 | Up $0.00 | $243.95 | $243.91 | 1,900 |
| 02:08 PM | $243.94 | Up $0.00 | $243.98 | $243.94 | 900 |
| 02:07 PM | $243.94 | Up $0.03 | $243.94 | $243.91 | 1,800 |
| 02:06 PM | $243.91 | Down $ -0.03 | $243.95 | $243.90 | 2,700 |
| 02:05 PM | $243.94 | Down $ -0.03 | $243.97 | $243.92 | 1,200 |
| 02:04 PM | $243.96 | Up $0.03 | $243.97 | $243.96 | 300 |
| 02:03 PM | $243.93 | Up $0.03 | $243.95 | $243.86 | 1,600 |
| 02:02 PM | $243.90 | Up $0.23 | $243.90 | $243.67 | 15,100 |
| 02:01 PM | $243.67 | Up $0.00 | $243.70 | $243.67 | 500 |
| 02:00 PM | $243.67 | Up $0.11 | $243.67 | $243.61 | 6,900 |
| 01:59 PM | $243.56 | Down $ -0.06 | $243.65 | $243.56 | 3,300 |
| 01:58 PM | $243.62 | Up $0.05 | $243.65 | $243.60 | 900 |
| 01:57 PM | $243.57 | Down $ -0.02 | $243.61 | $243.57 | 3,700 |
| 01:56 PM | $243.59 | Up $0.05 | $243.59 | $243.55 | 2,200 |
| 01:55 PM | $243.55 | Down $ -0.03 | $243.58 | $243.53 | 2,100 |
| 01:53 PM | $243.57 | Up $0.03 | $243.57 | $243.57 | 100 |
| 01:53 PM | $243.57 | Up $0.00 | $243.57 | $243.57 | 0 |
| 01:52 PM | $243.54 | Down $ -0.03 | $243.56 | $243.54 | 1,900 |
| 01:51 PM | $243.57 | Up $0.00 | $243.57 | $243.57 | 400 |
| 01:50 PM | $243.57 | Down $ -0.06 | $243.63 | $243.57 | 1,600 |
| 01:49 PM | $243.63 | Up $0.05 | $243.63 | $243.58 | 4,200 |
| 01:48 PM | $243.58 | Up $0.06 | $243.58 | $243.50 | 3,000 |
| 01:47 PM | $243.52 | Down $ -0.01 | $243.52 | $243.52 | 500 |
| 01:46 PM | $243.53 | Up $0.01 | $243.53 | $243.44 | 3,000 |
| 01:45 PM | $243.52 | Up $0.04 | $243.52 | $243.44 | 1,800 |
| 01:44 PM | $243.48 | Up $0.03 | $243.48 | $243.45 | 1,300 |
| 01:43 PM | $243.45 | Up $0.00 | $243.45 | $243.45 | 100 |
| 01:41 PM | $243.45 | Up $0.13 | $243.45 | $243.30 | 2,300 |
| 01:41 PM | $243.45 | Up $0.00 | $243.45 | $243.30 | 0 |
| 01:40 PM | $243.32 | Down $ -0.05 | $243.39 | $243.32 | 1,600 |
| 01:38 PM | $243.37 | Down $ -0.07 | $243.42 | $243.35 | 1,100 |
| 01:38 PM | $243.37 | Up $0.00 | $243.42 | $243.35 | 0 |
| 01:37 PM | $243.44 | Up $0.01 | $243.44 | $243.40 | 800 |
| 01:36 PM | $243.43 | Up $0.04 | $243.43 | $243.43 | 100 |
| 01:35 PM | $243.39 | Up $0.04 | $243.40 | $243.39 | 500 |
| 01:34 PM | $243.35 | Down $ -0.02 | $243.39 | $243.35 | 1,200 |
| 01:32 PM | $243.37 | Down $ -0.03 | $243.37 | $243.34 | 400 |
| 01:32 PM | $243.37 | Up $0.00 | $243.37 | $243.34 | 0 |
| 01:31 PM | $243.40 | Down $ -0.07 | $243.49 | $243.37 | 2,000 |
| 01:30 PM | $243.47 | Up $0.13 | $243.47 | $243.35 | 4,900 |
| 01:29 PM | $243.34 | Up $0.15 | $243.34 | $243.23 | 1,200 |
| 01:28 PM | $243.19 | Down $ -0.03 | $243.19 | $243.19 | 100 |
| 01:27 PM | $243.22 | Down $ -0.02 | $243.24 | $243.22 | 200 |
| 01:26 PM | $243.24 | Up $0.02 | $243.24 | $243.18 | 1,800 |
| 01:25 PM | $243.22 | Up $0.02 | $243.26 | $243.17 | 1,300 |
| 01:24 PM | $243.20 | Up $0.12 | $243.20 | $243.10 | 2,300 |
| 01:23 PM | $243.08 | Up $0.01 | $243.08 | $243.03 | 1,300 |
| 01:22 PM | $243.07 | Down $ -0.03 | $243.12 | $243.05 | 1,600 |
| 01:21 PM | $243.10 | Down $ -0.04 | $243.15 | $243.09 | 2,000 |
| 01:20 PM | $243.14 | Down $ -0.01 | $243.19 | $243.14 | 900 |
| 01:19 PM | $243.15 | Up $0.03 | $243.17 | $243.08 | 1,500 |
| 01:18 PM | $243.12 | Up $0.05 | $243.13 | $243.05 | 1,500 |
| 01:17 PM | $243.07 | Down $ -0.05 | $243.08 | $243.03 | 1,200 |
| 01:16 PM | $243.12 | Up $0.02 | $243.12 | $243.07 | 1,900 |
| 01:15 PM | $243.10 | Down $ -0.15 | $243.33 | $243.10 | 2,600 |
| 01:14 PM | $243.25 | Down $ -0.04 | $243.25 | $243.24 | 700 |
| 01:13 PM | $243.29 | Up $0.08 | $243.29 | $243.24 | 800 |
| 01:12 PM | $243.21 | Down $ -0.03 | $243.29 | $243.21 | 1,200 |
| 01:11 PM | $243.24 | Down $ -0.09 | $243.32 | $243.23 | 1,900 |
| 01:10 PM | $243.33 | Down $ -0.05 | $243.36 | $243.28 | 3,000 |
| 01:08 PM | $243.38 | Up $0.01 | $243.41 | $243.32 | 4,900 |
| 01:08 PM | $243.38 | Up $0.00 | $243.41 | $243.32 | 0 |
| 01:07 PM | $243.37 | Up $0.05 | $243.37 | $243.33 | 3,500 |
| 01:06 PM | $243.32 | Down $ -0.13 | $243.43 | $243.31 | 19,000 |
| 01:04 PM | $243.45 | Up $0.02 | $243.46 | $243.38 | 3,300 |
| 01:04 PM | $243.45 | Up $0.00 | $243.46 | $243.38 | 0 |
| 01:03 PM | $243.43 | Down $ -0.02 | $243.45 | $243.42 | 1,300 |
| 01:02 PM | $243.45 | Down $ -0.04 | $243.49 | $243.44 | 1,100 |
| 01:01 PM | $243.49 | Up $0.07 | $243.52 | $243.43 | 9,100 |
| 01:00 PM | $243.42 | Up $0.10 | $243.45 | $243.33 | 1,800 |
| 12:59 PM | $243.32 | Up $0.11 | $243.32 | $243.23 | 2,300 |
| 12:58 PM | $243.21 | Up $0.02 | $243.21 | $243.19 | 900 |
| 12:57 PM | $243.19 | Down $ -0.01 | $243.24 | $243.17 | 2,600 |
| 12:56 PM | $243.20 | Down $ -0.05 | $243.22 | $243.20 | 600 |
| 12:55 PM | $243.25 | Down $ -0.05 | $243.29 | $243.25 | 1,600 |
| 12:54 PM | $243.30 | Down $ -0.03 | $243.32 | $243.30 | 600 |
| 12:53 PM | $243.33 | Up $0.04 | $243.36 | $243.32 | 1,000 |
| 12:52 PM | $243.29 | Up $0.01 | $243.33 | $243.27 | 3,100 |
| 12:51 PM | $243.28 | Down $ -0.02 | $243.30 | $243.28 | 1,500 |
| 12:50 PM | $243.30 | Down $ -0.04 | $243.31 | $243.30 | 500 |
| 12:49 PM | $243.34 | Up $0.09 | $243.34 | $243.26 | 4,600 |
| 12:48 PM | $243.25 | Down $ -0.02 | $243.27 | $243.24 | 900 |
| 12:47 PM | $243.27 | Down $ -0.05 | $243.34 | $243.27 | 600 |
| 12:45 PM | $243.32 | Down $ -0.02 | $243.33 | $243.32 | 400 |
| 12:45 PM | $243.32 | Up $0.00 | $243.33 | $243.32 | 0 |
| 12:44 PM | $243.34 | Down $ -0.01 | $243.39 | $243.34 | 700 |
| 12:43 PM | $243.36 | Up $0.08 | $243.36 | $243.27 | 1,400 |
| 12:42 PM | $243.27 | Up $0.02 | $243.29 | $243.24 | 1,700 |
| 12:41 PM | $243.26 | Up $0.00 | $243.27 | $243.26 | 200 |
| 12:40 PM | $243.25 | Up $0.03 | $243.25 | $243.23 | 200 |
| 12:39 PM | $243.22 | Up $0.00 | $243.22 | $243.19 | 1,400 |
| 12:38 PM | $243.22 | Down $ -0.05 | $243.26 | $243.22 | 500 |
| 12:37 PM | $243.27 | Down $ -0.05 | $243.31 | $243.27 | 600 |
| 12:36 PM | $243.32 | Up $0.08 | $243.32 | $243.29 | 800 |
| 12:35 PM | $243.24 | Down $ -0.03 | $243.26 | $243.24 | 200 |
| 12:34 PM | $243.27 | Up $0.00 | $243.30 | $243.22 | 1,200 |
| 12:33 PM | $243.27 | Down $ -0.10 | $243.32 | $243.23 | 2,200 |
| 12:32 PM | $243.37 | Up $0.00 | $243.39 | $243.33 | 1,400 |
| 12:31 PM | $243.37 | Down $ -0.02 | $243.37 | $243.37 | 300 |
| 12:30 PM | $243.39 | Down $ -0.04 | $243.41 | $243.35 | 800 |
| 12:29 PM | $243.43 | Up $0.10 | $243.45 | $243.34 | 18,700 |
| 12:28 PM | $243.33 | Up $0.01 | $243.33 | $243.33 | 200 |
| 12:27 PM | $243.32 | Up $0.03 | $243.32 | $243.29 | 1,700 |
| 12:26 PM | $243.29 | Up $0.08 | $243.36 | $243.23 | 23,600 |
| 12:25 PM | $243.21 | Up $0.01 | $243.21 | $243.17 | 2,400 |
| 12:24 PM | $243.20 | Down $ -0.03 | $243.23 | $243.17 | 2,100 |
| 12:23 PM | $243.23 | Down $ -0.01 | $243.23 | $243.23 | 100 |
| 12:22 PM | $243.24 | Up $0.06 | $243.24 | $243.17 | 2,900 |
| 12:21 PM | $243.18 | Up $0.01 | $243.19 | $243.18 | 2,200 |
| 12:20 PM | $243.17 | Up $0.12 | $243.17 | $243.09 | 4,100 |
| 12:19 PM | $243.05 | Down $ -0.11 | $243.12 | $243.05 | 1,900 |
| 12:18 PM | $243.16 | Up $0.01 | $243.16 | $243.13 | 600 |
| 12:17 PM | $243.15 | Up $0.00 | $243.18 | $243.11 | 1,600 |
| 12:16 PM | $243.15 | Up $0.02 | $243.15 | $243.13 | 200 |
| 12:15 PM | $243.13 | Down $ -0.07 | $243.15 | $243.13 | 500 |
| 12:14 PM | $243.20 | Up $0.01 | $243.20 | $243.19 | 800 |
| 12:13 PM | $243.19 | Up $0.03 | $243.20 | $243.15 | 2,100 |
| 12:12 PM | $243.16 | Up $0.06 | $243.16 | $243.11 | 2,000 |
| 12:10 PM | $243.10 | Up $0.01 | $243.11 | $243.10 | 200 |
| 12:10 PM | $243.10 | Up $0.00 | $243.11 | $243.10 | 0 |
| 12:09 PM | $243.09 | Down $ -0.02 | $243.14 | $243.09 | 1,200 |
| 12:08 PM | $243.11 | Up $0.04 | $243.11 | $243.06 | 3,700 |
| 12:07 PM | $243.07 | Up $0.00 | $243.07 | $243.07 | 500 |
| 12:06 PM | $243.07 | Up $0.08 | $243.07 | $242.99 | 4,100 |
| 12:05 PM | $242.99 | Down $ -0.02 | $243.01 | $242.99 | 900 |
| 12:04 PM | $243.01 | Up $0.08 | $243.01 | $242.96 | 3,200 |
| 12:02 PM | $242.93 | Down $ -0.08 | $242.98 | $242.93 | 600 |
| 12:02 PM | $242.93 | Up $0.00 | $242.98 | $242.93 | 0 |
| 12:01 PM | $243.01 | Up $0.05 | $243.01 | $242.96 | 6,100 |
| 12:00 PM | $242.96 | Down $ -0.02 | $242.99 | $242.96 | 700 |
| 11:59 AM | $242.98 | Down $ -0.05 | $243.00 | $242.98 | 1,100 |
| 11:58 AM | $243.03 | Up $0.03 | $243.03 | $243.00 | 200 |
| 11:57 AM | $243.00 | Up $0.04 | $243.00 | $243.00 | 300 |
| 11:56 AM | $242.96 | Down $ -0.01 | $243.00 | $242.96 | 7,400 |
| 11:55 AM | $242.97 | Up $0.13 | $242.97 | $242.87 | 1,400 |
| 11:54 AM | $242.84 | Down $ -0.04 | $242.84 | $242.84 | 300 |
| 11:53 AM | $242.88 | Up $0.04 | $242.88 | $242.86 | 300 |
| 11:52 AM | $242.84 | Down $ -0.05 | $242.86 | $242.84 | 400 |
| 11:51 AM | $242.89 | Up $0.03 | $242.89 | $242.88 | 500 |
| 11:50 AM | $242.86 | Up $0.15 | $242.86 | $242.77 | 1,800 |
| 11:49 AM | $242.71 | Down $ -0.05 | $242.72 | $242.71 | 200 |
| 11:48 AM | $242.76 | Down $ -0.07 | $242.78 | $242.76 | 300 |
| 11:47 AM | $242.83 | Down $ -0.03 | $242.87 | $242.80 | 700 |
| 11:46 AM | $242.86 | Up $0.08 | $242.86 | $242.79 | 1,700 |
| 11:45 AM | $242.78 | Down $ -0.05 | $242.83 | $242.75 | 2,000 |
| 11:44 AM | $242.83 | Up $0.08 | $242.83 | $242.78 | 600 |
| 11:43 AM | $242.76 | Down $ -0.03 | $242.76 | $242.76 | 600 |
| 11:42 AM | $242.78 | Up $0.06 | $242.78 | $242.73 | 3,100 |
| 11:41 AM | $242.72 | Down $ -0.07 | $242.82 | $242.72 | 1,100 |
| 11:40 AM | $242.79 | Up $0.03 | $242.81 | $242.74 | 700 |
| 11:39 AM | $242.76 | Up $0.05 | $242.76 | $242.70 | 800 |
| 11:38 AM | $242.71 | Down $ -0.14 | $242.86 | $242.71 | 5,300 |
| 11:37 AM | $242.85 | Up $0.00 | $242.85 | $242.85 | 500 |
| 11:36 AM | $242.85 | Up $0.06 | $242.85 | $242.73 | 2,600 |
| 11:35 AM | $242.79 | Down $ -0.05 | $242.79 | $242.78 | 400 |
| 11:34 AM | $242.84 | Up $0.07 | $242.85 | $242.71 | 4,200 |
| 11:33 AM | $242.77 | Down $ -0.06 | $242.83 | $242.77 | 800 |
| 11:32 AM | $242.83 | Down $ -0.10 | $242.91 | $242.83 | 1,400 |
| 11:31 AM | $242.93 | Up $0.11 | $242.94 | $242.82 | 6,900 |
| 11:30 AM | $242.82 | Up $0.01 | $242.83 | $242.81 | 800 |
| 11:29 AM | $242.81 | Up $0.02 | $242.88 | $242.81 | 2,000 |
| 11:28 AM | $242.79 | Down $ -0.06 | $242.91 | $242.79 | 8,200 |
| 11:27 AM | $242.85 | Up $0.00 | $242.85 | $242.80 | 2,100 |
| 11:26 AM | $242.85 | Up $0.16 | $242.85 | $242.70 | 19,700 |
| 11:25 AM | $242.69 | Up $0.06 | $242.69 | $242.60 | 1,200 |
| 11:24 AM | $242.63 | Down $ -0.02 | $242.63 | $242.58 | 2,000 |
| 11:23 AM | $242.65 | Down $ -0.03 | $242.65 | $242.65 | 200 |
| 11:22 AM | $242.68 | Up $0.09 | $242.71 | $242.59 | 2,400 |
| 11:21 AM | $242.59 | Down $ -0.03 | $242.64 | $242.59 | 200 |
| 11:20 AM | $242.62 | Up $0.00 | $242.62 | $242.58 | 300 |
| 11:19 AM | $242.62 | Up $0.08 | $242.62 | $242.47 | 3,900 |
| 11:18 AM | $242.54 | Up $0.04 | $242.60 | $242.53 | 1,800 |
| 11:17 AM | $242.50 | Down $ -0.02 | $242.56 | $242.50 | 1,400 |
| 11:16 AM | $242.52 | Down $ -0.07 | $242.63 | $242.52 | 2,300 |
| 11:15 AM | $242.59 | Down $ -0.11 | $242.67 | $242.59 | 2,300 |
| 11:14 AM | $242.70 | Up $0.00 | $242.74 | $242.67 | 800 |
| 11:13 AM | $242.70 | Down $ -0.05 | $242.77 | $242.68 | 4,400 |
| 11:12 AM | $242.75 | Up $0.04 | $242.75 | $242.71 | 1,300 |
| 11:11 AM | $242.71 | Up $0.03 | $242.74 | $242.66 | 1,500 |
| 11:10 AM | $242.68 | Down $ -0.08 | $242.80 | $242.68 | 1,300 |
| 11:09 AM | $242.76 | Up $0.07 | $242.79 | $242.69 | 3,100 |
| 11:08 AM | $242.69 | Down $ -0.01 | $242.69 | $242.66 | 1,300 |
| 11:07 AM | $242.70 | Up $0.10 | $242.70 | $242.62 | 1,400 |
| 11:06 AM | $242.60 | Up $0.09 | $242.60 | $242.52 | 1,500 |
| 11:05 AM | $242.51 | Down $ -0.05 | $242.52 | $242.49 | 500 |
| 11:04 AM | $242.56 | Down $ -0.02 | $242.59 | $242.50 | 1,600 |
| 11:03 AM | $242.58 | Down $ -0.11 | $242.70 | $242.58 | 1,700 |
| 11:02 AM | $242.69 | Up $0.00 | $242.69 | $242.68 | 500 |
| 11:01 AM | $242.69 | Up $0.06 | $242.69 | $242.64 | 700 |
| 11:00 AM | $242.63 | Down $ -0.12 | $242.75 | $242.60 | 1,800 |
| 10:59 AM | $242.75 | Up $0.13 | $242.75 | $242.66 | 7,200 |
| 10:58 AM | $242.62 | Up $0.08 | $242.62 | $242.57 | 1,000 |
| 10:57 AM | $242.54 | Down $ -0.01 | $242.59 | $242.51 | 1,800 |
| 10:56 AM | $242.55 | Up $0.03 | $242.56 | $242.51 | 2,500 |
| 10:55 AM | $242.52 | Down $ -0.01 | $242.55 | $242.47 | 2,500 |
| 10:54 AM | $242.53 | Down $ -0.11 | $242.63 | $242.51 | 13,500 |
| 10:53 AM | $242.64 | Up $0.06 | $242.64 | $242.57 | 1,700 |
| 10:52 AM | $242.58 | Up $0.05 | $242.62 | $242.53 | 2,200 |
| 10:51 AM | $242.52 | Up $0.08 | $242.55 | $242.46 | 1,300 |
| 10:50 AM | $242.44 | Down $ -0.15 | $242.61 | $242.44 | 4,500 |
| 10:49 AM | $242.59 | Up $0.09 | $242.62 | $242.51 | 2,800 |
| 10:48 AM | $242.50 | Up $0.03 | $242.51 | $242.46 | 2,200 |
| 10:47 AM | $242.47 | Up $0.05 | $242.50 | $242.42 | 3,500 |
| 10:46 AM | $242.42 | Up $0.03 | $242.45 | $242.39 | 1,800 |
| 10:45 AM | $242.39 | Up $0.03 | $242.44 | $242.29 | 2,500 |
| 10:44 AM | $242.36 | Up $0.07 | $242.36 | $242.28 | 1,300 |
| 10:43 AM | $242.29 | Up $0.05 | $242.29 | $242.27 | 200 |
| 10:42 AM | $242.24 | Down $ -0.04 | $242.37 | $242.24 | 2,300 |
| 10:41 AM | $242.28 | Down $ -0.08 | $242.35 | $242.28 | 1,400 |
| 10:40 AM | $242.36 | Up $0.01 | $242.43 | $242.36 | 2,600 |
| 10:39 AM | $242.35 | Up $0.12 | $242.37 | $242.19 | 4,000 |
| 10:38 AM | $242.23 | Down $ -0.07 | $242.30 | $242.23 | 2,200 |
| 10:37 AM | $242.30 | Down $ -0.04 | $242.41 | $242.30 | 3,100 |
| 10:36 AM | $242.34 | Up $0.08 | $242.34 | $242.25 | 2,700 |
| 10:35 AM | $242.27 | Down $ -0.17 | $242.47 | $242.25 | 2,900 |
| 10:34 AM | $242.43 | Up $0.06 | $242.44 | $242.37 | 3,500 |
| 10:33 AM | $242.37 | Down $ -0.17 | $242.55 | $242.33 | 4,300 |
| 10:32 AM | $242.54 | Up $0.05 | $242.54 | $242.49 | 3,400 |
| 10:31 AM | $242.49 | Up $0.23 | $242.49 | $242.26 | 8,700 |
| 10:30 AM | $242.26 | Down $ -0.11 | $242.37 | $242.23 | 1,400 |
| 10:29 AM | $242.37 | Up $0.10 | $242.37 | $242.27 | 2,100 |
| 10:28 AM | $242.27 | Down $ -0.03 | $242.37 | $242.22 | 3,400 |
| 10:27 AM | $242.30 | Up $0.08 | $242.30 | $242.19 | 1,700 |
| 10:26 AM | $242.22 | Down $ -0.08 | $242.23 | $242.19 | 1,600 |
| 10:25 AM | $242.30 | Up $0.07 | $242.30 | $242.21 | 900 |
| 10:24 AM | $242.23 | Down $ -0.05 | $242.31 | $242.23 | 2,900 |
| 10:23 AM | $242.28 | Up $0.00 | $242.33 | $242.28 | 800 |
| 10:22 AM | $242.28 | Up $0.05 | $242.29 | $242.15 | 4,200 |
| 10:21 AM | $242.23 | Down $ -0.04 | $242.31 | $242.20 | 1,900 |
| 10:20 AM | $242.27 | Up $0.06 | $242.33 | $242.21 | 2,400 |
| 10:19 AM | $242.21 | Up $0.16 | $242.25 | $242.03 | 3,500 |
| 10:18 AM | $242.05 | Up $0.09 | $242.05 | $241.90 | 4,800 |
| 10:17 AM | $241.96 | Up $0.07 | $242.00 | $241.83 | 3,000 |
| 10:16 AM | $241.89 | Up $0.02 | $241.91 | $241.82 | 1,500 |
| 10:15 AM | $241.87 | Up $0.19 | $241.87 | $241.68 | 2,300 |
| 10:14 AM | $241.68 | Up $0.07 | $241.70 | $241.58 | 1,500 |
| 10:13 AM | $241.61 | Up $0.06 | $241.70 | $241.57 | 2,400 |
| 10:12 AM | $241.55 | Down $ -0.02 | $241.62 | $241.54 | 800 |
| 10:11 AM | $241.57 | Down $ -0.05 | $241.61 | $241.57 | 500 |
| 10:10 AM | $241.62 | Down $ -0.04 | $241.63 | $241.57 | 1,700 |
| 10:09 AM | $241.66 | Up $0.20 | $241.66 | $241.45 | 2,200 |
| 10:08 AM | $241.46 | Down $ -0.01 | $241.55 | $241.44 | 3,700 |
| 10:07 AM | $241.47 | Up $0.04 | $241.56 | $241.47 | 1,200 |
| 10:06 AM | $241.43 | Down $ -0.09 | $241.59 | $241.43 | 1,600 |
| 10:05 AM | $241.52 | Up $0.06 | $241.53 | $241.47 | 1,900 |
| 10:04 AM | $241.46 | Down $ -0.16 | $241.59 | $241.46 | 1,700 |
| 10:03 AM | $241.62 | Up $0.08 | $241.68 | $241.48 | 5,400 |
| 10:02 AM | $241.54 | Down $ -0.18 | $241.71 | $241.54 | 2,600 |
| 10:01 AM | $241.72 | Down $ -0.11 | $241.87 | $241.68 | 3,000 |
| 10:00 AM | $241.83 | Up $0.06 | $241.85 | $241.76 | 3,300 |
| 09:59 AM | $241.77 | Down $ -0.01 | $241.77 | $241.69 | 1,300 |
| 09:58 AM | $241.78 | Down $ -0.15 | $241.93 | $241.76 | 4,400 |
| 09:57 AM | $241.93 | Down $ -0.03 | $241.99 | $241.85 | 3,300 |
| 09:56 AM | $241.97 | Down $ -0.06 | $242.03 | $241.91 | 5,000 |
| 09:55 AM | $242.03 | Down $ -0.06 | $242.06 | $241.98 | 1,600 |
| 09:54 AM | $242.09 | Up $0.15 | $242.15 | $241.95 | 6,300 |
| 09:53 AM | $241.94 | Up $0.12 | $241.99 | $241.76 | 6,900 |
| 09:52 AM | $241.82 | Down $ -0.07 | $241.94 | $241.73 | 5,400 |
| 09:51 AM | $241.89 | Up $0.05 | $241.94 | $241.84 | 4,300 |
| 09:50 AM | $241.84 | Up $0.09 | $241.84 | $241.75 | 3,900 |
| 09:49 AM | $241.75 | Up $0.16 | $241.75 | $241.51 | 4,500 |
| 09:48 AM | $241.59 | Up $0.18 | $241.60 | $241.42 | 8,400 |
| 09:47 AM | $241.41 | Up $0.08 | $241.42 | $241.33 | 3,300 |
| 09:46 AM | $241.33 | Down $ -0.15 | $241.46 | $241.31 | 3,500 |
| 09:45 AM | $241.48 | Up $0.09 | $241.53 | $241.33 | 6,000 |
| 09:44 AM | $241.39 | Up $0.00 | $241.56 | $241.33 | 6,400 |
| 09:43 AM | $241.39 | Down $ -0.10 | $241.48 | $241.32 | 500 |
| 09:42 AM | $241.49 | Up $0.17 | $241.49 | $241.29 | 3,000 |
| 09:41 AM | $241.32 | Down $ -0.08 | $241.48 | $241.27 | 3,000 |
| 09:40 AM | $241.40 | Up $0.36 | $241.40 | $241.20 | 7,400 |
| 09:39 AM | $241.04 | Down $ -0.20 | $241.20 | $241.04 | 700 |
| 09:38 AM | $241.24 | Up $0.26 | $241.24 | $241.00 | 1,400 |
| 09:37 AM | $240.98 | Down $ -0.03 | $241.15 | $240.98 | 300 |
| 09:36 AM | $241.01 | Up $0.02 | $241.01 | $240.70 | 2,100 |
| 09:35 AM | $240.99 | Down $ -0.31 | $241.31 | $240.99 | 3,900 |
| 09:34 AM | $241.30 | Up $0.05 | $241.35 | $241.25 | 900 |
| 09:33 AM | $241.25 | Up $0.47 | $241.25 | $240.79 | 6,000 |
| 09:32 AM | $240.78 | Up $0.46 | $240.78 | $240.44 | 2,100 |
| 09:31 AM | $240.32 | Down $ -0.17 | $240.32 | $240.04 | 1,200 |
| 09:30 AM | $240.49 | Up $0.50 | $240.49 | $239.99 | 15,100 |
| Previous close | $239.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 31/03/2026 | $224.88 | $222.75 | $225.38 | $222.71 | 3,704,600 |
| 30/03/2026 | $219.79 | $222.06 | $222.06 | $218.57 | 1,731,300 |
| 27/03/2026 | $219.85 | $221.05 | $221.05 | $218.87 | 3,299,400 |
| 26/03/2026 | $222.00 | $223.31 | $223.51 | $221.72 | 1,879,600 |
| 25/03/2026 | $224.51 | $224.11 | $224.99 | $223.92 | 2,546,000 |
| 24/03/2026 | $223.18 | $223.13 | $223.70 | $222.85 | 3,057,400 |
| 23/03/2026 | $221.90 | $221.96 | $222.99 | $221.30 | 1,977,500 |
| 20/03/2026 | $218.50 | $218.32 | $218.72 | $217.01 | 5,677,700 |
| 19/03/2026 | $220.25 | $220.32 | $221.20 | $219.58 | 3,354,400 |
Graphs are not available, please refer to the detailed table