Find a quote
ROYAL BANK OF CANADA
286.92 Down -9.34 (-3.26 %)
Delayed : 2026/08/19 17:40:00
- Previous close $296.26
- Opening $296.51
- Today High $297.00
- Today Low $286.39
- Price Bid $286.68
- Price Ask $286.68
- 52 Weeks High $306.38
- 52 Weeks Low $188.54
- Size Bid 1
- Size Ask 1
- Volume 4,849,629
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $286.92 | Up $0.06 | $286.92 | $286.92 | 3,383,800 |
| 03:59 PM | $286.86 | Down $ -0.04 | $287.09 | $286.72 | 36,700 |
| 03:58 PM | $286.90 | Down $ -0.06 | $287.01 | $286.90 | 15,600 |
| 03:57 PM | $286.96 | Up $0.00 | $287.05 | $286.88 | 20,100 |
| 03:56 PM | $286.96 | Down $ -0.22 | $287.16 | $286.89 | 22,500 |
| 03:55 PM | $287.17 | Down $ -0.19 | $287.40 | $287.09 | 19,300 |
| 03:54 PM | $287.36 | Up $0.11 | $287.46 | $287.20 | 14,700 |
| 03:53 PM | $287.25 | Up $0.17 | $287.30 | $287.08 | 9,700 |
| 03:52 PM | $287.08 | Up $0.24 | $287.08 | $286.82 | 6,000 |
| 03:51 PM | $286.84 | Down $ -0.02 | $286.93 | $286.79 | 5,700 |
| 03:50 PM | $286.86 | Down $ -0.18 | $287.19 | $286.77 | 10,300 |
| 03:49 PM | $287.04 | Down $ -0.03 | $287.12 | $286.92 | 8,000 |
| 03:48 PM | $287.07 | Up $0.05 | $287.15 | $287.04 | 5,100 |
| 03:47 PM | $287.02 | Up $0.00 | $287.15 | $286.98 | 4,100 |
| 03:46 PM | $287.02 | Up $0.17 | $287.02 | $286.85 | 5,300 |
| 03:45 PM | $286.85 | Down $ -0.01 | $286.88 | $286.73 | 4,900 |
| 03:44 PM | $286.86 | Down $ -0.06 | $287.00 | $286.86 | 2,000 |
| 03:43 PM | $286.92 | Down $ -0.14 | $287.12 | $286.92 | 4,700 |
| 03:42 PM | $287.06 | Up $0.13 | $287.12 | $286.90 | 3,300 |
| 03:41 PM | $286.93 | Down $ -0.07 | $287.01 | $286.83 | 5,600 |
| 03:40 PM | $287.00 | Up $0.06 | $287.08 | $286.97 | 3,100 |
| 03:39 PM | $286.94 | Down $ -0.20 | $287.01 | $286.94 | 2,900 |
| 03:38 PM | $287.14 | Down $ -0.09 | $287.15 | $287.05 | 1,900 |
| 03:37 PM | $287.23 | Up $0.01 | $287.25 | $287.15 | 1,600 |
| 03:36 PM | $287.22 | Down $ -0.12 | $287.34 | $287.19 | 2,800 |
| 03:35 PM | $287.34 | Down $ -0.26 | $287.58 | $287.34 | 3,500 |
| 03:34 PM | $287.60 | Up $0.09 | $287.72 | $287.54 | 2,900 |
| 03:33 PM | $287.51 | Down $ -0.07 | $287.62 | $287.51 | 1,500 |
| 03:32 PM | $287.58 | Up $0.14 | $287.62 | $287.35 | 3,100 |
| 03:31 PM | $287.44 | Down $ -0.01 | $287.45 | $287.30 | 3,800 |
| 03:30 PM | $287.45 | Up $0.06 | $287.48 | $287.34 | 2,400 |
| 03:29 PM | $287.39 | Down $ -0.20 | $287.51 | $287.39 | 1,200 |
| 03:28 PM | $287.59 | Down $ -0.26 | $287.79 | $287.59 | 2,000 |
| 03:27 PM | $287.85 | Up $0.08 | $287.90 | $287.76 | 1,800 |
| 03:26 PM | $287.77 | Up $0.00 | $287.86 | $287.77 | 1,700 |
| 03:25 PM | $287.77 | Down $ -0.10 | $287.83 | $287.77 | 800 |
| 03:24 PM | $287.87 | Up $0.16 | $287.87 | $287.76 | 1,300 |
| 03:23 PM | $287.71 | Up $0.24 | $287.71 | $287.57 | 600 |
| 03:22 PM | $287.47 | Up $0.13 | $287.52 | $287.34 | 3,000 |
| 03:21 PM | $287.34 | Down $ -0.32 | $287.70 | $287.32 | 3,400 |
| 03:20 PM | $287.66 | Up $0.37 | $287.74 | $287.19 | 3,600 |
| 03:19 PM | $287.29 | Up $0.00 | $287.35 | $287.28 | 600 |
| 03:18 PM | $287.29 | Up $0.14 | $287.34 | $287.10 | 2,800 |
| 03:17 PM | $287.15 | Down $ -0.06 | $287.21 | $287.02 | 1,800 |
| 03:16 PM | $287.21 | Down $ -0.06 | $287.22 | $287.13 | 1,200 |
| 03:15 PM | $287.27 | Up $0.19 | $287.27 | $287.19 | 1,700 |
| 03:14 PM | $287.08 | Up $0.14 | $287.15 | $287.00 | 2,900 |
| 03:13 PM | $286.94 | Down $ -0.01 | $287.01 | $286.94 | 700 |
| 03:12 PM | $286.95 | Up $0.07 | $286.95 | $286.87 | 500 |
| 03:11 PM | $286.88 | Down $ -0.20 | $287.09 | $286.85 | 1,600 |
| 03:10 PM | $287.08 | Up $0.22 | $287.12 | $286.82 | 2,500 |
| 03:09 PM | $286.86 | Down $ -0.04 | $286.92 | $286.85 | 700 |
| 03:08 PM | $286.90 | Up $0.14 | $286.98 | $286.77 | 2,100 |
| 03:07 PM | $286.76 | Down $ -0.01 | $286.79 | $286.71 | 900 |
| 03:06 PM | $286.77 | Down $ -0.02 | $286.80 | $286.71 | 1,000 |
| 03:05 PM | $286.79 | Down $ -0.30 | $287.07 | $286.79 | 1,600 |
| 03:04 PM | $287.09 | Up $0.06 | $287.15 | $287.07 | 3,200 |
| 03:03 PM | $287.03 | Down $ -0.02 | $287.13 | $286.89 | 7,100 |
| 03:02 PM | $287.05 | Up $0.03 | $287.17 | $287.03 | 5,400 |
| 03:01 PM | $287.02 | Up $0.17 | $287.08 | $286.90 | 4,100 |
| 03:00 PM | $286.85 | Down $ -0.08 | $286.94 | $286.85 | 800 |
| 02:59 PM | $286.93 | Up $0.23 | $286.94 | $286.66 | 3,500 |
| 02:58 PM | $286.70 | Up $0.04 | $286.70 | $286.65 | 1,000 |
| 02:57 PM | $286.66 | Down $ -0.13 | $286.79 | $286.66 | 1,200 |
| 02:56 PM | $286.79 | Down $ -0.04 | $286.86 | $286.76 | 1,700 |
| 02:55 PM | $286.83 | Up $0.23 | $286.85 | $286.70 | 4,000 |
| 02:54 PM | $286.60 | Down $ -0.01 | $286.69 | $286.60 | 1,500 |
| 02:53 PM | $286.61 | Down $ -0.20 | $286.74 | $286.60 | 1,300 |
| 02:52 PM | $286.81 | Up $0.05 | $286.81 | $286.80 | 400 |
| 02:51 PM | $286.76 | Down $ -0.07 | $286.82 | $286.76 | 700 |
| 02:50 PM | $286.83 | Up $0.10 | $286.88 | $286.68 | 2,700 |
| 02:49 PM | $286.73 | Up $0.03 | $286.73 | $286.65 | 2,500 |
| 02:48 PM | $286.70 | Down $ -0.19 | $286.99 | $286.70 | 6,200 |
| 02:47 PM | $286.89 | Up $0.09 | $286.89 | $286.83 | 2,600 |
| 02:46 PM | $286.80 | Down $ -0.08 | $286.93 | $286.80 | 2,600 |
| 02:45 PM | $286.88 | Up $0.01 | $286.90 | $286.81 | 1,300 |
| 02:44 PM | $286.87 | Up $0.08 | $286.93 | $286.74 | 1,700 |
| 02:43 PM | $286.79 | Up $0.07 | $286.79 | $286.76 | 800 |
| 02:42 PM | $286.72 | Up $0.02 | $286.72 | $286.69 | 300 |
| 02:41 PM | $286.71 | Up $0.07 | $286.77 | $286.59 | 1,700 |
| 02:40 PM | $286.63 | Up $0.08 | $286.63 | $286.53 | 3,900 |
| 02:39 PM | $286.55 | Down $ -0.06 | $286.67 | $286.55 | 600 |
| 02:38 PM | $286.62 | Down $ -0.22 | $286.74 | $286.60 | 3,400 |
| 02:37 PM | $286.84 | Up $0.10 | $286.84 | $286.72 | 400 |
| 02:36 PM | $286.74 | Down $ -0.16 | $286.82 | $286.74 | 2,700 |
| 02:35 PM | $286.90 | Up $0.06 | $286.90 | $286.87 | 600 |
| 02:34 PM | $286.84 | Up $0.08 | $286.87 | $286.80 | 2,900 |
| 02:33 PM | $286.75 | Down $ -0.15 | $286.82 | $286.74 | 1,500 |
| 02:32 PM | $286.90 | Up $0.08 | $286.90 | $286.71 | 2,800 |
| 02:31 PM | $286.82 | Up $0.07 | $286.84 | $286.75 | 3,700 |
| 02:30 PM | $286.75 | Up $0.07 | $286.80 | $286.75 | 2,000 |
| 02:29 PM | $286.68 | Down $ -0.08 | $286.83 | $286.68 | 3,000 |
| 02:28 PM | $286.76 | Up $0.10 | $286.80 | $286.70 | 1,900 |
| 02:27 PM | $286.66 | Up $0.01 | $286.72 | $286.66 | 500 |
| 02:26 PM | $286.65 | Down $ -0.20 | $286.74 | $286.65 | 1,300 |
| 02:25 PM | $286.85 | Down $ -0.10 | $287.00 | $286.72 | 4,400 |
| 02:24 PM | $286.95 | Down $ -0.19 | $287.11 | $286.95 | 1,300 |
| 02:23 PM | $287.14 | Up $0.01 | $287.21 | $287.13 | 2,400 |
| 02:22 PM | $287.13 | Down $ -0.07 | $287.38 | $287.11 | 4,700 |
| 02:21 PM | $287.20 | Down $ -0.12 | $287.32 | $287.20 | 900 |
| 02:20 PM | $287.32 | Up $0.28 | $287.32 | $287.17 | 1,400 |
| 02:19 PM | $287.04 | Down $ -0.09 | $287.18 | $287.04 | 1,700 |
| 02:18 PM | $287.13 | Up $0.05 | $287.17 | $287.07 | 700 |
| 02:17 PM | $287.08 | Up $0.04 | $287.15 | $287.00 | 4,000 |
| 02:16 PM | $287.04 | Up $0.16 | $287.04 | $286.81 | 6,000 |
| 02:15 PM | $286.88 | Down $ -0.18 | $287.06 | $286.88 | 7,800 |
| 02:14 PM | $287.06 | Down $ -0.19 | $287.23 | $287.06 | 1,700 |
| 02:12 PM | $287.25 | Down $ -0.14 | $287.35 | $287.25 | 1,300 |
| 02:12 PM | $287.25 | Up $0.00 | $287.35 | $287.25 | 0 |
| 02:11 PM | $287.39 | Down $ -0.08 | $287.52 | $287.37 | 700 |
| 02:10 PM | $287.47 | Down $ -0.02 | $287.53 | $287.45 | 6,200 |
| 02:09 PM | $287.49 | Up $0.07 | $287.49 | $287.35 | 1,300 |
| 02:08 PM | $287.42 | Up $0.18 | $287.42 | $287.20 | 3,500 |
| 02:07 PM | $287.24 | Up $0.03 | $287.24 | $287.12 | 4,700 |
| 02:06 PM | $287.21 | Down $ -0.23 | $287.39 | $287.21 | 1,300 |
| 02:05 PM | $287.44 | Down $ -0.14 | $287.51 | $287.35 | 1,800 |
| 02:03 PM | $287.58 | Down $ -0.07 | $287.58 | $287.54 | 500 |
| 02:03 PM | $287.58 | Up $0.00 | $287.58 | $287.54 | 0 |
| 02:02 PM | $287.65 | Up $0.15 | $287.71 | $287.53 | 2,900 |
| 02:01 PM | $287.50 | Down $ -0.06 | $287.56 | $287.37 | 6,300 |
| 02:00 PM | $287.56 | Down $ -0.08 | $287.63 | $287.52 | 5,000 |
| 01:59 PM | $287.64 | Up $0.03 | $287.72 | $287.62 | 1,100 |
| 01:58 PM | $287.61 | Down $ -0.05 | $287.61 | $287.61 | 100 |
| 01:57 PM | $287.66 | Down $ -0.09 | $287.76 | $287.66 | 1,300 |
| 01:56 PM | $287.75 | Up $0.04 | $287.75 | $287.69 | 600 |
| 01:55 PM | $287.71 | Up $0.11 | $287.71 | $287.57 | 1,800 |
| 01:54 PM | $287.60 | Down $ -0.09 | $287.75 | $287.60 | 5,500 |
| 01:53 PM | $287.69 | Up $0.00 | $287.72 | $287.65 | 4,200 |
| 01:52 PM | $287.69 | Down $0.00 | $287.72 | $287.60 | 3,600 |
| 01:51 PM | $287.70 | Up $0.06 | $287.72 | $287.65 | 600 |
| 01:50 PM | $287.64 | Down $ -0.08 | $287.64 | $287.64 | 200 |
| 01:49 PM | $287.72 | Down $ -0.14 | $287.87 | $287.71 | 1,600 |
| 01:48 PM | $287.86 | Up $0.07 | $287.86 | $287.75 | 500 |
| 01:47 PM | $287.79 | Up $0.04 | $287.79 | $287.78 | 400 |
| 01:46 PM | $287.75 | Down $ -0.02 | $287.77 | $287.69 | 8,400 |
| 01:45 PM | $287.77 | Up $0.02 | $287.84 | $287.74 | 5,000 |
| 01:44 PM | $287.75 | Down $ -0.14 | $287.92 | $287.75 | 1,200 |
| 01:43 PM | $287.89 | Down $ -0.04 | $287.98 | $287.89 | 1,400 |
| 01:42 PM | $287.93 | Down $ -0.03 | $287.98 | $287.93 | 900 |
| 01:41 PM | $287.96 | Down $ -0.01 | $288.04 | $287.96 | 900 |
| 01:40 PM | $287.97 | Up $0.04 | $288.00 | $287.86 | 4,300 |
| 01:39 PM | $287.93 | Down $ -0.12 | $288.11 | $287.93 | 4,600 |
| 01:38 PM | $288.05 | Down $ -0.09 | $288.10 | $288.05 | 300 |
| 01:37 PM | $288.14 | Down $ -0.05 | $288.15 | $288.14 | 600 |
| 01:35 PM | $288.19 | Down $ -0.14 | $288.33 | $288.19 | 2,200 |
| 01:35 PM | $288.19 | Up $0.00 | $288.33 | $288.19 | 0 |
| 01:34 PM | $288.33 | Down $ -0.01 | $288.34 | $288.32 | 500 |
| 01:33 PM | $288.34 | Down $ -0.07 | $288.41 | $288.34 | 1,400 |
| 01:32 PM | $288.41 | Down $ -0.04 | $288.41 | $288.40 | 900 |
| 01:31 PM | $288.45 | Down $ -0.12 | $288.46 | $288.45 | 400 |
| 01:30 PM | $288.57 | Up $0.10 | $288.57 | $288.49 | 300 |
| 01:29 PM | $288.47 | Down $ -0.17 | $288.66 | $288.47 | 1,500 |
| 01:28 PM | $288.64 | Up $0.21 | $288.64 | $288.43 | 2,000 |
| 01:27 PM | $288.43 | Up $0.00 | $288.43 | $288.43 | 100 |
| 01:26 PM | $288.43 | Up $0.00 | $288.43 | $288.43 | 100 |
| 01:25 PM | $288.43 | Down $ -0.01 | $288.49 | $288.38 | 800 |
| 01:24 PM | $288.44 | Up $0.08 | $288.44 | $288.28 | 3,500 |
| 01:23 PM | $288.36 | Up $0.00 | $288.41 | $288.30 | 800 |
| 01:22 PM | $288.35 | Up $0.09 | $288.35 | $288.33 | 200 |
| 01:21 PM | $288.27 | Up $0.00 | $288.30 | $288.19 | 1,300 |
| 01:20 PM | $288.26 | Down $ -0.08 | $288.27 | $288.26 | 1,200 |
| 01:19 PM | $288.34 | Down $ -0.06 | $288.38 | $288.34 | 200 |
| 01:18 PM | $288.40 | Down $ -0.02 | $288.45 | $288.36 | 3,600 |
| 01:17 PM | $288.42 | Down $ -0.15 | $288.52 | $288.29 | 9,200 |
| 01:16 PM | $288.57 | Up $0.21 | $288.57 | $288.38 | 3,500 |
| 01:15 PM | $288.36 | Up $0.06 | $288.36 | $288.33 | 800 |
| 01:14 PM | $288.29 | Down $ -0.13 | $288.48 | $288.29 | 2,000 |
| 01:13 PM | $288.42 | Up $0.03 | $288.44 | $288.32 | 1,600 |
| 01:12 PM | $288.39 | Up $0.10 | $288.39 | $288.39 | 200 |
| 01:11 PM | $288.29 | Down $ -0.02 | $288.42 | $288.29 | 1,000 |
| 01:10 PM | $288.31 | Up $0.21 | $288.32 | $288.12 | 1,000 |
| 01:09 PM | $288.10 | Up $0.03 | $288.12 | $288.04 | 2,200 |
| 01:08 PM | $288.07 | Up $0.21 | $288.07 | $287.90 | 6,800 |
| 01:07 PM | $287.86 | Up $0.05 | $287.89 | $287.82 | 1,900 |
| 01:06 PM | $287.81 | Down $ -0.24 | $287.96 | $287.81 | 800 |
| 01:05 PM | $288.05 | Up $0.02 | $288.05 | $287.92 | 3,400 |
| 01:04 PM | $288.03 | Up $0.04 | $288.04 | $288.00 | 1,200 |
| 01:03 PM | $287.99 | Down $ -0.11 | $288.03 | $287.98 | 5,700 |
| 01:02 PM | $288.10 | Up $0.00 | $288.17 | $288.10 | 1,500 |
| 01:01 PM | $288.10 | Down $0.00 | $288.11 | $288.05 | 1,400 |
| 01:00 PM | $288.10 | Up $0.03 | $288.12 | $288.03 | 2,300 |
| 12:59 PM | $288.07 | Down $ -0.06 | $288.12 | $288.00 | 4,900 |
| 12:58 PM | $288.13 | Down $ -0.05 | $288.23 | $288.13 | 500 |
| 12:57 PM | $288.18 | Down $ -0.18 | $288.35 | $288.14 | 6,400 |
| 12:56 PM | $288.35 | Down $ -0.13 | $288.42 | $288.35 | 2,400 |
| 12:55 PM | $288.48 | Up $0.11 | $288.48 | $288.48 | 100 |
| 12:54 PM | $288.37 | Down $ -0.10 | $288.52 | $288.36 | 1,800 |
| 12:53 PM | $288.47 | Down $ -0.04 | $288.47 | $288.40 | 500 |
| 12:52 PM | $288.51 | Up $0.16 | $288.51 | $288.34 | 1,800 |
| 12:51 PM | $288.35 | Down $ -0.04 | $288.40 | $288.34 | 500 |
| 12:50 PM | $288.39 | Down $ -0.04 | $288.42 | $288.39 | 300 |
| 12:49 PM | $288.43 | Down $ -0.16 | $288.60 | $288.43 | 1,300 |
| 12:48 PM | $288.59 | Down $ -0.07 | $288.61 | $288.53 | 2,800 |
| 12:47 PM | $288.66 | Down $ -0.03 | $288.72 | $288.65 | 8,600 |
| 12:46 PM | $288.69 | Up $0.10 | $288.69 | $288.59 | 600 |
| 12:45 PM | $288.59 | Down $ -0.06 | $288.63 | $288.59 | 1,300 |
| 12:44 PM | $288.65 | Down $ -0.02 | $288.73 | $288.64 | 1,500 |
| 12:43 PM | $288.67 | Down $ -0.13 | $288.72 | $288.67 | 2,100 |
| 12:42 PM | $288.80 | Up $0.09 | $288.80 | $288.70 | 4,700 |
| 12:41 PM | $288.71 | Up $0.06 | $288.71 | $288.64 | 1,200 |
| 12:40 PM | $288.64 | Up $0.12 | $288.64 | $288.40 | 2,500 |
| 12:39 PM | $288.52 | Up $0.30 | $288.52 | $288.22 | 1,400 |
| 12:38 PM | $288.22 | Down $ -0.18 | $288.33 | $288.22 | 3,800 |
| 12:37 PM | $288.40 | Down $ -0.02 | $288.49 | $288.34 | 5,800 |
| 12:36 PM | $288.42 | Up $0.26 | $288.42 | $288.19 | 2,000 |
| 12:35 PM | $288.16 | Down $ -0.17 | $288.30 | $288.16 | 500 |
| 12:34 PM | $288.33 | Up $0.25 | $288.33 | $288.00 | 1,300 |
| 12:33 PM | $288.08 | Up $0.18 | $288.13 | $288.00 | 1,800 |
| 12:32 PM | $287.90 | Up $0.02 | $288.02 | $287.85 | 2,800 |
| 12:31 PM | $287.88 | Up $0.03 | $287.99 | $287.88 | 600 |
| 12:30 PM | $287.85 | Up $0.09 | $287.85 | $287.63 | 2,300 |
| 12:29 PM | $287.76 | Down $ -0.19 | $287.95 | $287.76 | 900 |
| 12:28 PM | $287.95 | Down $ -0.29 | $288.24 | $287.95 | 6,700 |
| 12:27 PM | $288.24 | Up $0.10 | $288.24 | $288.18 | 1,000 |
| 12:26 PM | $288.14 | Up $0.01 | $288.15 | $288.01 | 2,100 |
| 12:25 PM | $288.13 | Up $0.12 | $288.14 | $288.01 | 1,800 |
| 12:24 PM | $288.01 | Up $0.12 | $288.03 | $287.91 | 1,300 |
| 12:23 PM | $287.89 | Down $ -0.06 | $288.00 | $287.89 | 1,400 |
| 12:22 PM | $287.95 | Up $0.33 | $288.05 | $287.74 | 2,200 |
| 12:21 PM | $287.62 | Down $ -0.17 | $287.75 | $287.62 | 1,000 |
| 12:20 PM | $287.79 | Up $0.30 | $287.80 | $287.58 | 5,300 |
| 12:19 PM | $287.49 | Up $0.17 | $287.53 | $287.33 | 2,300 |
| 12:18 PM | $287.32 | Up $0.00 | $287.32 | $287.32 | 100 |
| 12:17 PM | $287.32 | Down $ -0.02 | $287.40 | $287.20 | 4,000 |
| 12:16 PM | $287.34 | Down $ -0.04 | $287.42 | $287.29 | 800 |
| 12:15 PM | $287.38 | Down $ -0.12 | $287.59 | $287.38 | 800 |
| 12:14 PM | $287.50 | Down $ -0.19 | $287.64 | $287.50 | 1,000 |
| 12:13 PM | $287.69 | Down $ -0.01 | $287.79 | $287.51 | 3,600 |
| 12:12 PM | $287.70 | Up $0.17 | $287.78 | $287.50 | 2,500 |
| 12:11 PM | $287.53 | Up $0.14 | $287.55 | $287.40 | 5,400 |
| 12:10 PM | $287.39 | Up $0.20 | $287.40 | $287.13 | 3,400 |
| 12:09 PM | $287.19 | Down $ -0.09 | $287.45 | $287.15 | 4,100 |
| 12:08 PM | $287.28 | Up $0.17 | $287.28 | $287.15 | 1,400 |
| 12:07 PM | $287.11 | Down $ -0.14 | $287.25 | $287.05 | 4,500 |
| 12:06 PM | $287.25 | Up $0.18 | $287.27 | $287.10 | 6,200 |
| 12:05 PM | $287.07 | Up $0.05 | $287.14 | $287.07 | 1,200 |
| 12:04 PM | $287.02 | Up $0.24 | $287.05 | $286.95 | 2,500 |
| 12:03 PM | $286.78 | Up $0.39 | $286.78 | $286.52 | 2,400 |
| 12:02 PM | $286.39 | Down $ -0.12 | $286.48 | $286.39 | 600 |
| 12:01 PM | $286.51 | Down $ -0.13 | $286.55 | $286.41 | 2,800 |
| 12:00 PM | $286.64 | Up $0.00 | $286.72 | $286.60 | 900 |
| 11:59 AM | $286.63 | Up $0.08 | $286.78 | $286.63 | 5,000 |
| 11:58 AM | $286.55 | Down $ -0.12 | $286.69 | $286.55 | 1,300 |
| 11:57 AM | $286.67 | Down $ -0.24 | $286.88 | $286.47 | 6,300 |
| 11:56 AM | $286.91 | Up $0.03 | $287.15 | $286.90 | 4,000 |
| 11:55 AM | $286.88 | Up $0.14 | $286.91 | $286.75 | 3,300 |
| 11:54 AM | $286.74 | Down $ -0.18 | $286.90 | $286.70 | 10,100 |
| 11:53 AM | $286.92 | Up $0.06 | $286.92 | $286.89 | 2,000 |
| 11:52 AM | $286.87 | Down $ -0.13 | $286.96 | $286.83 | 2,100 |
| 11:51 AM | $286.99 | Up $0.07 | $287.12 | $286.99 | 1,700 |
| 11:50 AM | $286.92 | Up $0.20 | $286.99 | $286.70 | 2,000 |
| 11:49 AM | $286.72 | Down $ -0.03 | $286.87 | $286.70 | 2,100 |
| 11:48 AM | $286.75 | Down $ -0.05 | $286.76 | $286.53 | 6,400 |
| 11:47 AM | $286.80 | Down $ -0.11 | $286.90 | $286.72 | 2,300 |
| 11:46 AM | $286.91 | Down $ -0.06 | $287.09 | $286.89 | 4,200 |
| 11:45 AM | $286.98 | Down $ -0.16 | $287.14 | $286.80 | 9,800 |
| 11:44 AM | $287.14 | Down $ -0.07 | $287.28 | $287.14 | 2,800 |
| 11:43 AM | $287.21 | Down $ -0.16 | $287.34 | $287.12 | 7,600 |
| 11:42 AM | $287.37 | Up $0.04 | $287.43 | $287.32 | 5,700 |
| 11:41 AM | $287.33 | Down $ -0.13 | $287.38 | $287.29 | 1,200 |
| 11:40 AM | $287.46 | Down $0.00 | $287.58 | $287.45 | 1,600 |
| 11:39 AM | $287.47 | Up $0.30 | $287.49 | $287.21 | 3,900 |
| 11:38 AM | $287.16 | Down $ -0.23 | $287.60 | $287.16 | 6,600 |
| 11:37 AM | $287.40 | Down $ -0.06 | $287.46 | $287.32 | 3,500 |
| 11:36 AM | $287.46 | Up $0.31 | $287.46 | $287.20 | 2,700 |
| 11:35 AM | $287.15 | Down $ -0.10 | $287.26 | $287.15 | 2,600 |
| 11:34 AM | $287.25 | Down $ -0.03 | $287.33 | $287.03 | 10,500 |
| 11:33 AM | $287.28 | Down $ -0.09 | $287.54 | $287.15 | 25,600 |
| 11:32 AM | $287.37 | Down $ -0.24 | $287.62 | $287.32 | 11,800 |
| 11:31 AM | $287.61 | Down $ -0.52 | $288.08 | $287.56 | 27,000 |
| 11:30 AM | $288.13 | Down $ -0.32 | $288.41 | $288.09 | 3,100 |
| 11:29 AM | $288.46 | Down $ -0.12 | $288.63 | $288.43 | 2,200 |
| 11:28 AM | $288.57 | Down $ -0.23 | $288.77 | $288.50 | 4,200 |
| 11:27 AM | $288.80 | Down $ -0.23 | $288.97 | $288.80 | 3,900 |
| 11:26 AM | $289.03 | Up $0.10 | $289.03 | $288.94 | 4,600 |
| 11:25 AM | $288.93 | Down $ -0.27 | $289.18 | $288.90 | 13,500 |
| 11:24 AM | $289.20 | Down $ -0.26 | $289.52 | $289.20 | 5,000 |
| 11:23 AM | $289.46 | Up $0.07 | $289.48 | $289.37 | 2,100 |
| 11:22 AM | $289.39 | Up $0.12 | $289.39 | $289.26 | 2,200 |
| 11:21 AM | $289.27 | Up $0.14 | $289.30 | $289.13 | 2,500 |
| 11:20 AM | $289.13 | Down $ -0.21 | $289.30 | $289.05 | 9,500 |
| 11:19 AM | $289.34 | Down $ -0.05 | $289.38 | $289.25 | 7,000 |
| 11:18 AM | $289.39 | Down $ -0.08 | $289.47 | $289.34 | 5,800 |
| 11:17 AM | $289.47 | Down $ -0.17 | $289.73 | $289.47 | 7,100 |
| 11:16 AM | $289.65 | Up $0.12 | $289.67 | $289.57 | 1,100 |
| 11:15 AM | $289.53 | Up $0.03 | $289.53 | $289.39 | 10,700 |
| 11:14 AM | $289.50 | Down $ -0.27 | $289.75 | $289.50 | 1,800 |
| 11:13 AM | $289.77 | Down $ -0.17 | $289.97 | $289.77 | 4,000 |
| 11:12 AM | $289.94 | Up $0.16 | $289.94 | $289.76 | 2,100 |
| 11:11 AM | $289.78 | Down $ -0.03 | $289.85 | $289.55 | 11,500 |
| 11:10 AM | $289.81 | Up $0.01 | $289.83 | $289.60 | 2,200 |
| 11:09 AM | $289.80 | Up $0.25 | $290.00 | $289.56 | 4,100 |
| 11:08 AM | $289.55 | Up $0.16 | $289.55 | $289.39 | 5,800 |
| 11:07 AM | $289.39 | Down $ -0.21 | $289.60 | $289.39 | 4,900 |
| 11:06 AM | $289.60 | Down $ -0.27 | $289.92 | $289.60 | 4,400 |
| 11:05 AM | $289.87 | Down $ -0.13 | $289.97 | $289.81 | 2,100 |
| 11:04 AM | $290.00 | Up $0.37 | $290.00 | $289.70 | 2,900 |
| 11:03 AM | $289.64 | Up $0.13 | $289.75 | $289.53 | 10,100 |
| 11:02 AM | $289.51 | Down $ -0.40 | $289.93 | $289.51 | 5,600 |
| 11:01 AM | $289.91 | Up $0.46 | $289.96 | $289.57 | 3,300 |
| 11:00 AM | $289.45 | Down $ -0.16 | $289.65 | $289.40 | 8,900 |
| 10:59 AM | $289.61 | Up $0.15 | $289.61 | $289.38 | 6,000 |
| 10:58 AM | $289.46 | Up $0.09 | $289.63 | $289.28 | 7,400 |
| 10:57 AM | $289.37 | Down $ -0.03 | $289.63 | $289.37 | 3,100 |
| 10:56 AM | $289.40 | Down $ -0.01 | $289.56 | $289.36 | 7,800 |
| 10:55 AM | $289.41 | Down $ -0.34 | $289.69 | $289.40 | 12,600 |
| 10:54 AM | $289.75 | Down $ -0.44 | $290.03 | $289.69 | 17,000 |
| 10:53 AM | $290.19 | Up $0.04 | $290.26 | $290.04 | 5,800 |
| 10:52 AM | $290.16 | Down $ -0.22 | $290.29 | $290.09 | 3,100 |
| 10:51 AM | $290.37 | Down $ -0.11 | $290.54 | $290.21 | 5,100 |
| 10:50 AM | $290.48 | Down $ -0.26 | $290.71 | $290.48 | 2,400 |
| 10:49 AM | $290.74 | Down $ -0.09 | $290.92 | $290.73 | 4,100 |
| 10:48 AM | $290.83 | Down $ -0.26 | $291.12 | $290.83 | 5,500 |
| 10:47 AM | $291.09 | Up $0.14 | $291.09 | $290.93 | 4,300 |
| 10:46 AM | $290.95 | Down $ -0.41 | $291.42 | $290.85 | 25,100 |
| 10:45 AM | $291.35 | Down $ -0.15 | $291.41 | $291.35 | 400 |
| 10:44 AM | $291.50 | Down $ -0.06 | $291.56 | $291.49 | 400 |
| 10:43 AM | $291.56 | Up $0.09 | $291.56 | $291.49 | 700 |
| 10:42 AM | $291.47 | Up $0.09 | $291.47 | $291.31 | 3,700 |
| 10:41 AM | $291.38 | Down $ -0.26 | $291.58 | $291.38 | 5,000 |
| 10:40 AM | $291.65 | Down $ -0.09 | $291.71 | $291.61 | 400 |
| 10:39 AM | $291.73 | Up $0.13 | $291.73 | $291.58 | 2,700 |
| 10:38 AM | $291.60 | Down $ -0.06 | $291.84 | $291.60 | 2,300 |
| 10:37 AM | $291.66 | Down $ -0.18 | $291.82 | $291.60 | 3,300 |
| 10:36 AM | $291.84 | Down $ -0.36 | $292.11 | $291.84 | 3,400 |
| 10:35 AM | $292.20 | Up $0.20 | $292.25 | $291.98 | 4,300 |
| 10:34 AM | $292.00 | Down $ -0.12 | $292.05 | $291.98 | 700 |
| 10:33 AM | $292.12 | Up $0.10 | $292.12 | $291.88 | 7,000 |
| 10:32 AM | $292.02 | Down $ -0.14 | $292.25 | $292.02 | 1,300 |
| 10:31 AM | $292.16 | Up $0.03 | $292.24 | $292.06 | 2,000 |
| 10:30 AM | $292.13 | Up $0.18 | $292.13 | $291.87 | 2,800 |
| 10:29 AM | $291.95 | Down $ -0.18 | $292.25 | $291.95 | 1,600 |
| 10:28 AM | $292.13 | Down $ -0.09 | $292.27 | $292.09 | 3,500 |
| 10:27 AM | $292.22 | Down $ -0.10 | $292.34 | $292.22 | 2,500 |
| 10:26 AM | $292.32 | Up $0.23 | $292.34 | $292.11 | 2,100 |
| 10:25 AM | $292.09 | Up $0.04 | $292.17 | $291.82 | 10,500 |
| 10:24 AM | $292.05 | Up $0.32 | $292.09 | $291.80 | 1,700 |
| 10:23 AM | $291.73 | Down $ -0.07 | $291.88 | $291.57 | 9,300 |
| 10:22 AM | $291.80 | Down $ -0.20 | $292.07 | $291.80 | 11,000 |
| 10:21 AM | $292.00 | Down $ -0.37 | $292.45 | $291.91 | 19,700 |
| 10:20 AM | $292.37 | Down $ -0.06 | $292.50 | $292.23 | 4,600 |
| 10:19 AM | $292.43 | Down $ -0.26 | $292.68 | $292.43 | 8,900 |
| 10:18 AM | $292.69 | Down $ -0.06 | $292.70 | $292.56 | 3,700 |
| 10:17 AM | $292.75 | Down $ -0.08 | $292.88 | $292.69 | 900 |
| 10:16 AM | $292.83 | Up $0.25 | $292.88 | $292.57 | 4,300 |
| 10:15 AM | $292.59 | Down $ -0.02 | $292.68 | $292.55 | 2,800 |
| 10:14 AM | $292.60 | Down $ -0.25 | $292.93 | $292.60 | 3,600 |
| 10:13 AM | $292.85 | Down $ -0.44 | $293.22 | $292.77 | 2,800 |
| 10:12 AM | $293.29 | Up $0.26 | $293.29 | $292.87 | 15,900 |
| 10:11 AM | $293.03 | Down $ -0.35 | $293.23 | $293.03 | 2,900 |
| 10:10 AM | $293.38 | Up $0.16 | $293.39 | $293.22 | 3,200 |
| 10:09 AM | $293.22 | Down $ -0.25 | $293.51 | $293.22 | 6,100 |
| 10:08 AM | $293.47 | Down $ -0.03 | $293.55 | $293.39 | 1,600 |
| 10:07 AM | $293.50 | Down $ -0.18 | $293.68 | $293.50 | 2,400 |
| 10:06 AM | $293.68 | Down $ -0.08 | $293.91 | $293.67 | 1,400 |
| 10:05 AM | $293.76 | Down $ -0.19 | $293.87 | $293.76 | 2,700 |
| 10:04 AM | $293.95 | Up $0.02 | $294.03 | $293.89 | 1,600 |
| 10:03 AM | $293.92 | Down $ -0.13 | $294.03 | $293.90 | 900 |
| 10:02 AM | $294.05 | Down $ -0.18 | $294.31 | $294.05 | 1,200 |
| 10:01 AM | $294.23 | Up $0.12 | $294.23 | $294.08 | 1,700 |
| 10:00 AM | $294.11 | Up $0.08 | $294.18 | $294.04 | 1,000 |
| 09:59 AM | $294.03 | Down $ -0.12 | $294.14 | $294.03 | 1,000 |
| 09:58 AM | $294.15 | Down $ -0.23 | $294.58 | $294.11 | 3,000 |
| 09:57 AM | $294.38 | Down $ -0.24 | $294.63 | $294.35 | 1,300 |
| 09:56 AM | $294.62 | Up $0.52 | $294.62 | $294.22 | 2,700 |
| 09:55 AM | $294.10 | Up $0.11 | $294.18 | $293.98 | 1,900 |
| 09:54 AM | $293.99 | Up $0.00 | $294.05 | $293.90 | 1,400 |
| 09:53 AM | $293.98 | Down $ -0.32 | $294.33 | $293.98 | 1,900 |
| 09:52 AM | $294.30 | Up $0.08 | $294.50 | $294.22 | 1,100 |
| 09:51 AM | $294.22 | Up $0.60 | $294.22 | $293.66 | 2,100 |
| 09:50 AM | $293.62 | Up $0.21 | $293.62 | $293.24 | 2,800 |
| 09:49 AM | $293.41 | Up $0.09 | $293.90 | $293.32 | 5,100 |
| 09:48 AM | $293.32 | Down $ -0.59 | $293.84 | $293.30 | 5,100 |
| 09:47 AM | $293.91 | Down $ -0.25 | $294.00 | $293.77 | 3,600 |
| 09:46 AM | $294.16 | Down $ -0.25 | $294.38 | $294.00 | 1,800 |
| 09:45 AM | $294.41 | Up $0.21 | $294.49 | $294.22 | 4,400 |
| 09:44 AM | $294.20 | Down $ -0.80 | $294.47 | $294.20 | 2,300 |
| 09:43 AM | $295.00 | Up $0.69 | $295.00 | $294.43 | 2,300 |
| 09:42 AM | $294.31 | Down $ -0.28 | $294.78 | $294.30 | 3,800 |
| 09:41 AM | $294.59 | Down $ -0.10 | $294.80 | $294.49 | 4,800 |
| 09:40 AM | $294.69 | Down $ -0.38 | $295.22 | $294.61 | 2,600 |
| 09:39 AM | $295.07 | Up $0.75 | $295.07 | $294.45 | 4,900 |
| 09:38 AM | $294.31 | Up $0.11 | $294.32 | $294.26 | 900 |
| 09:37 AM | $294.20 | Up $0.09 | $294.24 | $294.18 | 400 |
| 09:36 AM | $294.11 | Down $ -0.44 | $294.37 | $294.01 | 3,000 |
| 09:35 AM | $294.55 | Down $ -0.51 | $294.79 | $294.45 | 4,000 |
| 09:34 AM | $295.06 | Up $0.25 | $295.06 | $294.81 | 1,300 |
| 09:33 AM | $294.81 | Up $0.98 | $294.81 | $294.00 | 2,400 |
| 09:32 AM | $293.83 | Down $ -0.75 | $294.36 | $293.53 | 4,000 |
| 09:31 AM | $294.58 | Down $ -1.63 | $295.59 | $294.30 | 3,900 |
| 09:30 AM | $296.21 | Down $ -0.05 | $297.00 | $294.63 | 18,500 |
| Previous close | $296.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/08/2026 | $286.88 | $286.71 | $288.80 | $286.39 | 303,900 |
| 18/08/2026 | $296.26 | $295.61 | $296.26 | $293.20 | 1,740,000 |
| 17/08/2026 | $300.09 | $301.77 | $302.35 | $299.85 | 1,857,500 |
| 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 |
Graphs are not available, please refer to the detailed table