Find a quote
ROYAL BANK OF CANADA
226.72 Down -0.80 (-0.35 %)
Delayed : 2026/01/30 17:40:00
- Previous close $227.52
- Opening $227.25
- Today High $227.99
- Today Low $225.09
- Price Bid $225.80
- Price Ask $225.80
- 52 Weeks High $240.34
- 52 Weeks Low $151.25
- Size Bid 6
- Size Ask 5
- Volume 2,778,714
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $226.72 | Up $0.16 | $226.72 | $226.72 | 939,000 |
| 03:59 PM | $226.56 | Up $0.32 | $226.57 | $226.23 | 38,100 |
| 03:58 PM | $226.24 | Down $ -0.04 | $226.29 | $226.13 | 26,500 |
| 03:57 PM | $226.28 | Down $ -0.07 | $226.40 | $226.28 | 13,900 |
| 03:56 PM | $226.35 | Up $0.01 | $226.38 | $226.27 | 20,100 |
| 03:55 PM | $226.34 | Up $0.38 | $226.37 | $225.94 | 26,800 |
| 03:54 PM | $225.96 | Up $0.11 | $226.00 | $225.84 | 14,800 |
| 03:53 PM | $225.85 | Down $ -0.10 | $225.95 | $225.81 | 11,000 |
| 03:52 PM | $225.95 | Up $0.07 | $225.98 | $225.87 | 7,300 |
| 03:51 PM | $225.88 | Up $0.00 | $225.97 | $225.85 | 8,400 |
| 03:50 PM | $225.88 | Up $0.05 | $226.11 | $225.83 | 13,300 |
| 03:49 PM | $225.83 | Up $0.02 | $225.83 | $225.78 | 5,600 |
| 03:48 PM | $225.81 | Up $0.04 | $225.84 | $225.78 | 4,600 |
| 03:47 PM | $225.77 | Up $0.03 | $225.82 | $225.73 | 5,400 |
| 03:46 PM | $225.74 | Down $ -0.01 | $225.85 | $225.71 | 9,300 |
| 03:45 PM | $225.76 | Up $0.00 | $225.85 | $225.74 | 6,500 |
| 03:44 PM | $225.75 | Down $ -0.03 | $225.85 | $225.75 | 6,700 |
| 03:43 PM | $225.78 | Up $0.00 | $225.81 | $225.76 | 4,400 |
| 03:42 PM | $225.78 | Up $0.04 | $225.78 | $225.69 | 6,800 |
| 03:41 PM | $225.74 | Up $0.08 | $225.74 | $225.57 | 7,100 |
| 03:40 PM | $225.66 | Down $ -0.02 | $225.70 | $225.66 | 2,300 |
| 03:39 PM | $225.68 | Up $0.04 | $225.71 | $225.63 | 1,900 |
| 03:38 PM | $225.64 | Up $0.08 | $225.64 | $225.54 | 3,800 |
| 03:37 PM | $225.56 | Down $ -0.17 | $225.77 | $225.55 | 4,400 |
| 03:36 PM | $225.73 | Down $ -0.05 | $225.79 | $225.73 | 3,700 |
| 03:35 PM | $225.78 | Up $0.02 | $225.81 | $225.70 | 4,100 |
| 03:34 PM | $225.76 | Up $0.02 | $225.79 | $225.76 | 1,500 |
| 03:33 PM | $225.74 | Up $0.04 | $225.76 | $225.68 | 3,500 |
| 03:32 PM | $225.70 | Down $ -0.17 | $225.90 | $225.70 | 4,300 |
| 03:31 PM | $225.87 | Down $ -0.03 | $225.87 | $225.80 | 2,200 |
| 03:30 PM | $225.90 | Down $ -0.02 | $225.96 | $225.90 | 1,200 |
| 03:29 PM | $225.92 | Up $0.02 | $225.94 | $225.87 | 2,600 |
| 03:28 PM | $225.90 | Down $ -0.05 | $225.98 | $225.90 | 3,500 |
| 03:27 PM | $225.95 | Down $ -0.09 | $226.05 | $225.93 | 2,200 |
| 03:26 PM | $226.04 | Down $ -0.08 | $226.13 | $226.00 | 2,000 |
| 03:25 PM | $226.12 | Up $0.07 | $226.12 | $226.05 | 3,700 |
| 03:24 PM | $226.05 | Down $ -0.02 | $226.13 | $226.03 | 1,500 |
| 03:23 PM | $226.07 | Up $0.03 | $226.13 | $226.04 | 2,300 |
| 03:22 PM | $226.04 | Down $ -0.03 | $226.11 | $225.99 | 12,200 |
| 03:21 PM | $226.07 | Up $0.01 | $226.15 | $226.07 | 1,800 |
| 03:20 PM | $226.06 | Down $ -0.04 | $226.08 | $226.06 | 1,000 |
| 03:19 PM | $226.10 | Up $0.02 | $226.11 | $226.04 | 1,500 |
| 03:18 PM | $226.08 | Down $ -0.05 | $226.14 | $226.08 | 1,500 |
| 03:17 PM | $226.13 | Up $0.03 | $226.13 | $226.08 | 1,000 |
| 03:16 PM | $226.10 | Up $0.16 | $226.11 | $225.99 | 3,200 |
| 03:15 PM | $225.94 | Up $0.04 | $225.94 | $225.86 | 4,500 |
| 03:14 PM | $225.90 | Down $ -0.07 | $225.92 | $225.88 | 500 |
| 03:13 PM | $225.97 | Up $0.00 | $225.97 | $225.91 | 1,400 |
| 03:12 PM | $225.97 | Down $ -0.01 | $226.01 | $225.97 | 1,100 |
| 03:11 PM | $225.98 | Down $ -0.02 | $225.98 | $225.96 | 1,300 |
| 03:10 PM | $226.00 | Down $ -0.03 | $226.01 | $225.95 | 3,100 |
| 03:09 PM | $226.03 | Up $0.04 | $226.04 | $225.99 | 1,900 |
| 03:08 PM | $225.99 | Up $0.06 | $226.01 | $225.91 | 1,600 |
| 03:07 PM | $225.93 | Down $ -0.03 | $225.95 | $225.87 | 3,800 |
| 03:06 PM | $225.96 | Up $0.04 | $225.98 | $225.92 | 2,200 |
| 03:05 PM | $225.92 | Down $ -0.13 | $226.06 | $225.88 | 6,200 |
| 03:04 PM | $226.05 | Up $0.04 | $226.06 | $225.98 | 2,500 |
| 03:03 PM | $226.01 | Down $ -0.04 | $226.04 | $225.96 | 3,500 |
| 03:02 PM | $226.05 | Down $ -0.18 | $226.21 | $226.02 | 5,300 |
| 03:01 PM | $226.23 | Up $0.12 | $226.29 | $226.12 | 4,300 |
| 03:00 PM | $226.11 | Up $0.14 | $226.15 | $225.95 | 6,500 |
| 02:59 PM | $225.97 | Up $0.16 | $225.98 | $225.77 | 5,600 |
| 02:58 PM | $225.81 | Down $ -0.12 | $225.92 | $225.77 | 3,500 |
| 02:57 PM | $225.93 | Down $ -0.03 | $226.04 | $225.91 | 5,600 |
| 02:56 PM | $225.96 | Up $0.07 | $226.00 | $225.93 | 1,900 |
| 02:55 PM | $225.89 | Up $0.10 | $225.89 | $225.81 | 1,500 |
| 02:54 PM | $225.79 | Down $ -0.08 | $225.87 | $225.76 | 2,200 |
| 02:53 PM | $225.87 | Up $0.10 | $225.91 | $225.78 | 4,700 |
| 02:52 PM | $225.77 | Up $0.13 | $225.77 | $225.66 | 5,600 |
| 02:51 PM | $225.64 | Down $ -0.07 | $225.73 | $225.64 | 2,000 |
| 02:50 PM | $225.71 | Down $ -0.05 | $225.81 | $225.69 | 3,700 |
| 02:49 PM | $225.76 | Up $0.06 | $225.83 | $225.72 | 2,500 |
| 02:48 PM | $225.70 | Down $ -0.14 | $225.89 | $225.70 | 4,500 |
| 02:47 PM | $225.84 | Up $0.01 | $225.87 | $225.76 | 2,700 |
| 02:46 PM | $225.83 | Up $0.06 | $225.90 | $225.75 | 3,900 |
| 02:45 PM | $225.77 | Down $ -0.06 | $225.86 | $225.77 | 2,500 |
| 02:44 PM | $225.83 | Down $ -0.18 | $226.01 | $225.83 | 3,500 |
| 02:43 PM | $226.01 | Up $0.08 | $226.01 | $225.90 | 1,500 |
| 02:42 PM | $225.93 | Up $0.03 | $225.97 | $225.89 | 4,800 |
| 02:41 PM | $225.90 | Up $0.01 | $225.91 | $225.84 | 2,100 |
| 02:40 PM | $225.89 | Up $0.05 | $225.89 | $225.78 | 2,300 |
| 02:39 PM | $225.84 | Up $0.09 | $225.85 | $225.78 | 1,500 |
| 02:38 PM | $225.75 | Down $ -0.03 | $225.81 | $225.74 | 4,600 |
| 02:37 PM | $225.78 | Up $0.06 | $225.79 | $225.74 | 1,000 |
| 02:36 PM | $225.72 | Down $ -0.03 | $225.87 | $225.72 | 5,200 |
| 02:35 PM | $225.75 | Down $ -0.07 | $225.87 | $225.72 | 4,800 |
| 02:34 PM | $225.82 | Up $0.01 | $225.85 | $225.77 | 3,700 |
| 02:33 PM | $225.81 | Up $0.17 | $225.83 | $225.65 | 3,500 |
| 02:32 PM | $225.64 | Up $0.05 | $225.67 | $225.50 | 3,800 |
| 02:31 PM | $225.59 | Up $0.12 | $225.63 | $225.46 | 4,400 |
| 02:30 PM | $225.47 | Up $0.00 | $225.75 | $225.47 | 9,100 |
| 02:29 PM | $225.47 | Down $ -0.39 | $225.85 | $225.47 | 8,800 |
| 02:28 PM | $225.86 | Up $0.01 | $225.88 | $225.83 | 2,200 |
| 02:27 PM | $225.85 | Up $0.02 | $225.90 | $225.85 | 4,200 |
| 02:26 PM | $225.83 | Up $0.07 | $225.87 | $225.73 | 2,400 |
| 02:25 PM | $225.76 | Up $0.06 | $225.82 | $225.72 | 2,400 |
| 02:24 PM | $225.70 | Down $ -0.05 | $225.82 | $225.70 | 2,300 |
| 02:23 PM | $225.75 | Down $ -0.02 | $225.78 | $225.74 | 2,300 |
| 02:22 PM | $225.77 | Down $ -0.09 | $225.85 | $225.73 | 3,600 |
| 02:21 PM | $225.86 | Down $ -0.05 | $225.86 | $225.80 | 2,800 |
| 02:20 PM | $225.91 | Up $0.07 | $226.00 | $225.81 | 2,800 |
| 02:19 PM | $225.84 | Up $0.02 | $225.87 | $225.79 | 3,800 |
| 02:18 PM | $225.82 | Up $0.00 | $225.86 | $225.78 | 3,300 |
| 02:17 PM | $225.82 | Up $0.04 | $225.84 | $225.76 | 5,200 |
| 02:16 PM | $225.78 | Down $ -0.13 | $225.87 | $225.72 | 2,700 |
| 02:15 PM | $225.91 | Up $0.07 | $225.92 | $225.82 | 2,700 |
| 02:14 PM | $225.84 | Up $0.16 | $225.86 | $225.65 | 3,100 |
| 02:13 PM | $225.68 | Down $ -0.08 | $225.82 | $225.65 | 4,300 |
| 02:12 PM | $225.76 | Up $0.02 | $225.82 | $225.72 | 3,000 |
| 02:11 PM | $225.74 | Down $ -0.04 | $225.82 | $225.70 | 3,800 |
| 02:10 PM | $225.78 | Up $0.01 | $225.86 | $225.78 | 4,400 |
| 02:09 PM | $225.77 | Up $0.07 | $225.77 | $225.68 | 1,600 |
| 02:08 PM | $225.70 | Down $ -0.01 | $225.70 | $225.66 | 2,800 |
| 02:07 PM | $225.71 | Down $ -0.18 | $225.87 | $225.71 | 6,100 |
| 02:06 PM | $225.89 | Up $0.18 | $225.94 | $225.74 | 4,200 |
| 02:05 PM | $225.71 | Up $0.06 | $225.80 | $225.68 | 3,400 |
| 02:04 PM | $225.65 | Up $0.21 | $225.65 | $225.42 | 2,600 |
| 02:03 PM | $225.44 | Down $ -0.01 | $225.48 | $225.39 | 3,300 |
| 02:02 PM | $225.45 | Up $0.00 | $225.56 | $225.43 | 4,800 |
| 02:01 PM | $225.45 | Down $ -0.21 | $225.64 | $225.44 | 4,300 |
| 02:00 PM | $225.66 | Up $0.00 | $225.76 | $225.64 | 2,800 |
| 01:59 PM | $225.65 | Down $ -0.19 | $225.87 | $225.64 | 5,100 |
| 01:58 PM | $225.84 | Up $0.09 | $225.89 | $225.68 | 2,600 |
| 01:57 PM | $225.75 | Down $ -0.06 | $225.83 | $225.66 | 6,000 |
| 01:56 PM | $225.81 | Down $ -0.17 | $226.06 | $225.81 | 4,600 |
| 01:55 PM | $225.98 | Down $ -0.11 | $226.20 | $225.90 | 9,100 |
| 01:54 PM | $226.09 | Up $0.26 | $226.09 | $225.83 | 3,000 |
| 01:53 PM | $225.83 | Up $0.19 | $225.86 | $225.65 | 3,200 |
| 01:52 PM | $225.64 | Up $0.06 | $225.65 | $225.56 | 2,000 |
| 01:51 PM | $225.58 | Down $ -0.06 | $225.64 | $225.55 | 3,600 |
| 01:50 PM | $225.64 | Up $0.13 | $225.69 | $225.52 | 4,200 |
| 01:49 PM | $225.51 | Up $0.01 | $225.52 | $225.43 | 4,900 |
| 01:48 PM | $225.50 | Up $0.05 | $225.50 | $225.45 | 1,100 |
| 01:47 PM | $225.45 | Down $ -0.05 | $225.52 | $225.41 | 5,100 |
| 01:46 PM | $225.50 | Down $ -0.17 | $225.73 | $225.49 | 7,700 |
| 01:45 PM | $225.67 | Up $0.15 | $225.72 | $225.50 | 10,000 |
| 01:44 PM | $225.52 | Up $0.06 | $225.53 | $225.41 | 3,300 |
| 01:43 PM | $225.46 | Down $ -0.05 | $225.50 | $225.46 | 1,900 |
| 01:42 PM | $225.51 | Up $0.03 | $225.53 | $225.41 | 4,500 |
| 01:41 PM | $225.48 | Up $0.06 | $225.52 | $225.41 | 3,800 |
| 01:40 PM | $225.42 | Up $0.20 | $225.43 | $225.23 | 5,500 |
| 01:39 PM | $225.22 | Down $ -0.06 | $225.25 | $225.09 | 9,700 |
| 01:38 PM | $225.28 | Down $ -0.04 | $225.41 | $225.28 | 4,900 |
| 01:37 PM | $225.32 | Down $ -0.05 | $225.39 | $225.27 | 5,500 |
| 01:36 PM | $225.37 | Up $0.10 | $225.46 | $225.23 | 5,300 |
| 01:35 PM | $225.27 | Up $0.05 | $225.31 | $225.20 | 3,800 |
| 01:34 PM | $225.22 | Up $0.03 | $225.31 | $225.22 | 3,300 |
| 01:33 PM | $225.19 | Up $0.02 | $225.21 | $225.13 | 3,200 |
| 01:32 PM | $225.17 | Down $ -0.18 | $225.38 | $225.13 | 4,600 |
| 01:31 PM | $225.35 | Down $ -0.19 | $225.55 | $225.35 | 3,800 |
| 01:30 PM | $225.54 | Down $ -0.28 | $225.81 | $225.53 | 7,200 |
| 01:29 PM | $225.82 | Up $0.20 | $225.82 | $225.60 | 2,200 |
| 01:28 PM | $225.62 | Up $0.00 | $225.74 | $225.62 | 3,800 |
| 01:27 PM | $225.62 | Up $0.06 | $225.62 | $225.59 | 500 |
| 01:26 PM | $225.56 | Up $0.01 | $225.56 | $225.46 | 6,500 |
| 01:25 PM | $225.55 | Up $0.03 | $225.55 | $225.51 | 4,200 |
| 01:24 PM | $225.52 | Up $0.04 | $225.59 | $225.49 | 4,600 |
| 01:23 PM | $225.48 | Up $0.22 | $225.49 | $225.26 | 10,600 |
| 01:22 PM | $225.27 | Down $ -0.01 | $225.30 | $225.22 | 4,200 |
| 01:21 PM | $225.27 | Down $ -0.13 | $225.39 | $225.23 | 7,300 |
| 01:20 PM | $225.40 | Down $ -0.12 | $225.51 | $225.40 | 11,400 |
| 01:19 PM | $225.52 | Down $ -0.18 | $225.72 | $225.52 | 3,700 |
| 01:18 PM | $225.70 | Down $ -0.10 | $225.76 | $225.62 | 3,500 |
| 01:17 PM | $225.80 | Up $0.05 | $225.80 | $225.78 | 2,500 |
| 01:16 PM | $225.75 | Down $ -0.13 | $225.89 | $225.74 | 4,100 |
| 01:15 PM | $225.88 | Down $ -0.07 | $226.00 | $225.88 | 2,500 |
| 01:14 PM | $225.95 | Down $ -0.03 | $226.00 | $225.92 | 4,900 |
| 01:13 PM | $225.98 | Up $0.13 | $225.99 | $225.87 | 1,300 |
| 01:12 PM | $225.85 | Down $ -0.05 | $225.92 | $225.72 | 5,600 |
| 01:11 PM | $225.90 | Up $0.04 | $225.91 | $225.83 | 1,200 |
| 01:10 PM | $225.86 | Down $ -0.10 | $225.96 | $225.86 | 3,400 |
| 01:09 PM | $225.96 | Down $ -0.02 | $226.02 | $225.93 | 2,400 |
| 01:08 PM | $225.98 | Down $ -0.07 | $226.04 | $225.96 | 3,400 |
| 01:07 PM | $226.05 | Down $ -0.08 | $226.17 | $226.05 | 7,600 |
| 01:06 PM | $226.14 | Down $ -0.09 | $226.23 | $226.10 | 7,900 |
| 01:05 PM | $226.22 | Up $0.06 | $226.23 | $226.17 | 8,500 |
| 01:04 PM | $226.16 | Down $ -0.06 | $226.24 | $226.15 | 7,500 |
| 01:03 PM | $226.22 | Down $ -0.07 | $226.30 | $226.14 | 10,100 |
| 01:02 PM | $226.29 | Up $0.01 | $226.36 | $226.26 | 10,400 |
| 01:01 PM | $226.28 | Up $0.14 | $226.28 | $226.14 | 4,500 |
| 01:00 PM | $226.14 | Up $0.00 | $226.14 | $226.13 | 8,100 |
| 12:59 PM | $226.14 | Up $0.03 | $226.15 | $226.09 | 9,800 |
| 12:58 PM | $226.10 | Down $ -0.11 | $226.20 | $226.10 | 8,100 |
| 12:57 PM | $226.21 | Up $0.03 | $226.22 | $226.14 | 7,800 |
| 12:56 PM | $226.19 | Down $ -0.06 | $226.29 | $226.19 | 11,300 |
| 12:55 PM | $226.24 | Down $ -0.06 | $226.30 | $226.22 | 3,200 |
| 12:54 PM | $226.30 | Up $0.08 | $226.30 | $226.22 | 1,800 |
| 12:53 PM | $226.22 | Down $ -0.05 | $226.32 | $226.22 | 3,100 |
| 12:52 PM | $226.27 | Down $ -0.08 | $226.38 | $226.23 | 4,000 |
| 12:51 PM | $226.35 | Up $0.05 | $226.35 | $226.19 | 6,800 |
| 12:50 PM | $226.30 | Down $ -0.05 | $226.41 | $226.30 | 4,000 |
| 12:49 PM | $226.35 | Down $ -0.06 | $226.41 | $226.30 | 3,000 |
| 12:48 PM | $226.41 | Up $0.03 | $226.43 | $226.38 | 1,100 |
| 12:47 PM | $226.38 | Down $ -0.01 | $226.42 | $226.32 | 2,300 |
| 12:46 PM | $226.39 | Down $ -0.12 | $226.57 | $226.39 | 8,500 |
| 12:45 PM | $226.51 | Up $0.02 | $226.51 | $226.18 | 12,500 |
| 12:44 PM | $226.49 | Down $ -0.02 | $226.55 | $226.42 | 4,700 |
| 12:43 PM | $226.51 | Down $ -0.14 | $226.66 | $226.46 | 4,800 |
| 12:42 PM | $226.65 | Down $ -0.03 | $226.69 | $226.65 | 2,300 |
| 12:41 PM | $226.68 | Down $ -0.05 | $226.73 | $226.65 | 3,100 |
| 12:40 PM | $226.73 | Down $ -0.07 | $226.80 | $226.72 | 5,400 |
| 12:39 PM | $226.80 | Down $ -0.04 | $226.87 | $226.79 | 2,000 |
| 12:38 PM | $226.84 | Up $0.01 | $226.85 | $226.79 | 7,400 |
| 12:37 PM | $226.83 | Up $0.07 | $226.87 | $226.78 | 2,600 |
| 12:36 PM | $226.76 | Up $0.18 | $226.76 | $226.56 | 5,200 |
| 12:35 PM | $226.58 | Up $0.06 | $226.58 | $226.37 | 9,000 |
| 12:34 PM | $226.52 | Down $ -0.06 | $226.62 | $226.52 | 3,800 |
| 12:33 PM | $226.58 | Down $ -0.17 | $226.79 | $226.58 | 3,900 |
| 12:32 PM | $226.75 | Down $ -0.11 | $226.84 | $226.70 | 3,800 |
| 12:31 PM | $226.86 | Down $ -0.01 | $226.87 | $226.84 | 3,000 |
| 12:30 PM | $226.87 | Up $0.11 | $226.87 | $226.74 | 3,000 |
| 12:29 PM | $226.76 | Up $0.06 | $226.81 | $226.74 | 2,100 |
| 12:28 PM | $226.70 | Down $ -0.07 | $226.75 | $226.70 | 2,300 |
| 12:27 PM | $226.77 | Down $ -0.02 | $226.77 | $226.71 | 2,500 |
| 12:26 PM | $226.79 | Up $0.07 | $226.81 | $226.73 | 1,500 |
| 12:25 PM | $226.72 | Up $0.01 | $226.73 | $226.65 | 3,500 |
| 12:24 PM | $226.71 | Down $ -0.16 | $226.88 | $226.71 | 4,200 |
| 12:23 PM | $226.86 | Down $ -0.15 | $227.01 | $226.83 | 7,200 |
| 12:22 PM | $227.01 | Up $0.15 | $227.04 | $226.87 | 2,500 |
| 12:21 PM | $226.86 | Up $0.10 | $226.87 | $226.75 | 4,800 |
| 12:20 PM | $226.76 | Up $0.06 | $226.77 | $226.71 | 2,100 |
| 12:19 PM | $226.70 | Down $ -0.08 | $226.78 | $226.70 | 4,100 |
| 12:18 PM | $226.78 | Up $0.07 | $226.83 | $226.74 | 7,100 |
| 12:17 PM | $226.71 | Up $0.10 | $226.72 | $226.60 | 4,100 |
| 12:16 PM | $226.61 | Down $ -0.01 | $226.67 | $226.61 | 4,600 |
| 12:15 PM | $226.62 | Up $0.05 | $226.62 | $226.55 | 600 |
| 12:14 PM | $226.57 | Down $ -0.10 | $226.67 | $226.54 | 3,700 |
| 12:13 PM | $226.67 | Down $ -0.17 | $226.84 | $226.63 | 4,600 |
| 12:12 PM | $226.84 | Down $ -0.03 | $226.93 | $226.82 | 5,100 |
| 12:11 PM | $226.87 | Up $0.08 | $226.88 | $226.77 | 6,800 |
| 12:10 PM | $226.79 | Up $0.17 | $226.79 | $226.62 | 3,200 |
| 12:09 PM | $226.62 | Up $0.07 | $226.68 | $226.58 | 2,100 |
| 12:08 PM | $226.55 | Up $0.00 | $226.58 | $226.51 | 4,000 |
| 12:07 PM | $226.55 | Down $ -0.13 | $226.74 | $226.55 | 6,600 |
| 12:06 PM | $226.68 | Down $ -0.14 | $226.78 | $226.66 | 4,200 |
| 12:05 PM | $226.82 | Up $0.10 | $226.82 | $226.67 | 6,600 |
| 12:04 PM | $226.72 | Down $ -0.15 | $226.89 | $226.72 | 7,000 |
| 12:03 PM | $226.87 | Up $0.00 | $226.91 | $226.84 | 3,900 |
| 12:02 PM | $226.87 | Down $ -0.02 | $226.93 | $226.85 | 6,000 |
| 12:01 PM | $226.89 | Up $0.02 | $226.91 | $226.85 | 4,300 |
| 12:00 PM | $226.87 | Up $0.22 | $226.90 | $226.65 | 6,400 |
| 11:59 AM | $226.65 | Up $0.03 | $226.67 | $226.57 | 3,100 |
| 11:58 AM | $226.62 | Down $ -0.15 | $226.75 | $226.56 | 6,200 |
| 11:57 AM | $226.77 | Down $ -0.08 | $226.90 | $226.77 | 6,400 |
| 11:56 AM | $226.85 | Up $0.12 | $226.87 | $226.73 | 6,000 |
| 11:55 AM | $226.73 | Up $0.02 | $226.73 | $226.62 | 4,500 |
| 11:54 AM | $226.71 | Up $0.21 | $226.71 | $226.49 | 2,700 |
| 11:53 AM | $226.50 | Up $0.15 | $226.50 | $226.34 | 1,900 |
| 11:52 AM | $226.35 | Up $0.05 | $226.39 | $226.25 | 5,700 |
| 11:51 AM | $226.30 | Down $ -0.01 | $226.41 | $226.30 | 4,300 |
| 11:50 AM | $226.31 | Down $ -0.25 | $226.56 | $226.31 | 4,300 |
| 11:49 AM | $226.56 | Up $0.04 | $226.57 | $226.50 | 2,100 |
| 11:48 AM | $226.52 | Down $ -0.14 | $226.67 | $226.52 | 3,700 |
| 11:47 AM | $226.66 | Down $ -0.08 | $226.79 | $226.66 | 4,300 |
| 11:46 AM | $226.74 | Down $ -0.01 | $226.78 | $226.73 | 1,400 |
| 11:45 AM | $226.75 | Down $ -0.03 | $226.77 | $226.69 | 2,700 |
| 11:44 AM | $226.78 | Down $ -0.12 | $226.89 | $226.78 | 3,600 |
| 11:43 AM | $226.90 | Up $0.10 | $226.90 | $226.79 | 2,700 |
| 11:42 AM | $226.80 | Down $ -0.06 | $226.86 | $226.72 | 5,000 |
| 11:41 AM | $226.86 | Down $ -0.07 | $226.95 | $226.86 | 3,200 |
| 11:40 AM | $226.93 | Up $0.14 | $226.95 | $226.82 | 2,600 |
| 11:39 AM | $226.79 | Down $ -0.03 | $226.85 | $226.79 | 2,600 |
| 11:38 AM | $226.82 | Down $ -0.05 | $226.90 | $226.80 | 5,400 |
| 11:37 AM | $226.87 | Up $0.07 | $226.87 | $226.73 | 3,500 |
| 11:36 AM | $226.80 | Up $0.09 | $226.80 | $226.66 | 4,600 |
| 11:35 AM | $226.71 | Up $0.11 | $226.71 | $226.61 | 3,500 |
| 11:34 AM | $226.60 | Down $ -0.09 | $226.73 | $226.60 | 2,400 |
| 11:33 AM | $226.69 | Down $ -0.19 | $226.99 | $226.66 | 4,900 |
| 11:32 AM | $226.88 | Up $0.26 | $226.96 | $226.51 | 8,200 |
| 11:31 AM | $226.62 | Down $ -0.03 | $226.74 | $226.62 | 2,600 |
| 11:30 AM | $226.65 | Up $0.00 | $226.73 | $226.61 | 3,200 |
| 11:29 AM | $226.65 | Down $ -0.03 | $226.76 | $226.63 | 2,900 |
| 11:28 AM | $226.68 | Down $ -0.06 | $226.80 | $226.68 | 2,900 |
| 11:27 AM | $226.74 | Up $0.07 | $226.74 | $226.64 | 3,900 |
| 11:26 AM | $226.67 | Down $ -0.08 | $226.78 | $226.66 | 4,400 |
| 11:25 AM | $226.75 | Up $0.11 | $226.76 | $226.55 | 4,700 |
| 11:24 AM | $226.64 | Down $ -0.06 | $226.70 | $226.64 | 3,400 |
| 11:23 AM | $226.70 | Down $ -0.02 | $226.76 | $226.70 | 2,900 |
| 11:22 AM | $226.72 | Down $ -0.01 | $226.72 | $226.66 | 1,900 |
| 11:21 AM | $226.73 | Down $ -0.10 | $226.90 | $226.71 | 3,400 |
| 11:20 AM | $226.83 | Up $0.03 | $226.83 | $226.76 | 2,500 |
| 11:19 AM | $226.80 | Down $ -0.25 | $227.01 | $226.75 | 5,800 |
| 11:18 AM | $227.05 | Down $ -0.05 | $227.09 | $226.99 | 4,700 |
| 11:17 AM | $227.10 | Up $0.15 | $227.10 | $226.94 | 7,000 |
| 11:16 AM | $226.95 | Up $0.05 | $226.96 | $226.93 | 1,500 |
| 11:15 AM | $226.90 | Up $0.02 | $226.90 | $226.83 | 1,200 |
| 11:14 AM | $226.88 | Down $ -0.08 | $227.00 | $226.88 | 3,000 |
| 11:13 AM | $226.96 | Down $ -0.01 | $227.01 | $226.94 | 4,100 |
| 11:12 AM | $226.97 | Up $0.06 | $226.97 | $226.91 | 1,400 |
| 11:11 AM | $226.91 | Up $0.04 | $226.96 | $226.89 | 2,300 |
| 11:10 AM | $226.87 | Down $ -0.10 | $226.99 | $226.87 | 1,700 |
| 11:09 AM | $226.97 | Down $ -0.03 | $227.08 | $226.94 | 2,300 |
| 11:08 AM | $227.00 | Down $ -0.10 | $227.08 | $227.00 | 4,300 |
| 11:07 AM | $227.10 | Down $ -0.09 | $227.23 | $227.06 | 3,200 |
| 11:06 AM | $227.19 | Up $0.02 | $227.21 | $227.12 | 6,300 |
| 11:05 AM | $227.17 | Down $ -0.03 | $227.24 | $227.10 | 4,400 |
| 11:04 AM | $227.20 | Up $0.06 | $227.27 | $227.15 | 8,100 |
| 11:03 AM | $227.14 | Up $0.08 | $227.15 | $227.04 | 3,600 |
| 11:02 AM | $227.06 | Up $0.03 | $227.10 | $227.01 | 2,100 |
| 11:01 AM | $227.03 | Down $ -0.04 | $227.08 | $227.03 | 2,000 |
| 11:00 AM | $227.07 | Up $0.03 | $227.08 | $227.03 | 2,700 |
| 10:59 AM | $227.04 | Down $ -0.10 | $227.18 | $227.03 | 2,900 |
| 10:58 AM | $227.14 | Down $ -0.02 | $227.20 | $227.14 | 3,200 |
| 10:57 AM | $227.16 | Down $ -0.05 | $227.21 | $227.14 | 7,300 |
| 10:56 AM | $227.21 | Up $0.02 | $227.21 | $227.16 | 900 |
| 10:55 AM | $227.20 | Down $ -0.03 | $227.24 | $227.16 | 900 |
| 10:54 AM | $227.23 | Up $0.11 | $227.23 | $227.12 | 1,200 |
| 10:53 AM | $227.12 | Down $ -0.07 | $227.19 | $227.12 | 1,700 |
| 10:52 AM | $227.19 | Down $ -0.10 | $227.28 | $227.19 | 1,200 |
| 10:51 AM | $227.29 | Down $ -0.12 | $227.40 | $227.29 | 2,800 |
| 10:50 AM | $227.41 | Up $0.12 | $227.41 | $227.21 | 1,600 |
| 10:49 AM | $227.29 | Down $ -0.09 | $227.42 | $227.29 | 3,300 |
| 10:48 AM | $227.38 | Down $ -0.02 | $227.38 | $227.35 | 200 |
| 10:47 AM | $227.40 | Up $0.04 | $227.40 | $227.32 | 600 |
| 10:46 AM | $227.36 | Down $ -0.06 | $227.37 | $227.28 | 11,100 |
| 10:45 AM | $227.42 | Up $0.01 | $227.43 | $227.39 | 400 |
| 10:44 AM | $227.41 | Up $0.06 | $227.41 | $227.40 | 500 |
| 10:43 AM | $227.35 | Down $ -0.11 | $227.40 | $227.33 | 5,000 |
| 10:42 AM | $227.46 | Up $0.15 | $227.49 | $227.33 | 3,400 |
| 10:41 AM | $227.31 | Up $0.09 | $227.33 | $227.27 | 2,100 |
| 10:40 AM | $227.22 | Up $0.18 | $227.30 | $227.02 | 5,500 |
| 10:39 AM | $227.04 | Up $0.05 | $227.06 | $226.96 | 4,600 |
| 10:38 AM | $226.99 | Up $0.07 | $226.99 | $226.93 | 1,100 |
| 10:37 AM | $226.92 | Up $0.01 | $226.92 | $226.88 | 900 |
| 10:36 AM | $226.91 | Down $ -0.22 | $227.00 | $226.91 | 2,600 |
| 10:35 AM | $227.13 | Up $0.23 | $227.13 | $226.99 | 1,900 |
| 10:34 AM | $226.90 | Down $ -0.23 | $227.16 | $226.90 | 5,300 |
| 10:33 AM | $227.13 | Down $ -0.01 | $227.17 | $227.11 | 2,900 |
| 10:32 AM | $227.14 | Up $0.01 | $227.22 | $227.14 | 2,700 |
| 10:31 AM | $227.13 | Up $0.08 | $227.24 | $227.10 | 4,800 |
| 10:30 AM | $227.05 | Down $ -0.10 | $227.17 | $227.03 | 3,100 |
| 10:29 AM | $227.15 | Down $ -0.12 | $227.27 | $227.15 | 2,900 |
| 10:28 AM | $227.27 | Down $ -0.15 | $227.40 | $227.26 | 6,300 |
| 10:27 AM | $227.42 | Up $0.14 | $227.42 | $227.34 | 500 |
| 10:26 AM | $227.28 | Down $ -0.08 | $227.37 | $227.28 | 3,400 |
| 10:25 AM | $227.36 | Down $ -0.04 | $227.40 | $227.36 | 1,600 |
| 10:24 AM | $227.40 | Down $ -0.09 | $227.45 | $227.39 | 3,200 |
| 10:23 AM | $227.49 | Up $0.03 | $227.49 | $227.34 | 5,600 |
| 10:22 AM | $227.46 | Up $0.16 | $227.46 | $227.31 | 1,700 |
| 10:21 AM | $227.30 | Down $ -0.08 | $227.37 | $227.30 | 4,100 |
| 10:20 AM | $227.38 | Up $0.12 | $227.38 | $227.20 | 5,800 |
| 10:19 AM | $227.26 | Down $ -0.19 | $227.48 | $227.26 | 3,100 |
| 10:18 AM | $227.45 | Down $ -0.06 | $227.55 | $227.39 | 4,300 |
| 10:17 AM | $227.51 | Down $ -0.05 | $227.53 | $227.44 | 3,100 |
| 10:16 AM | $227.56 | Up $0.05 | $227.56 | $227.51 | 200 |
| 10:15 AM | $227.51 | Down $ -0.06 | $227.59 | $227.51 | 900 |
| 10:14 AM | $227.57 | Down $ -0.03 | $227.59 | $227.50 | 8,000 |
| 10:13 AM | $227.60 | Down $ -0.22 | $227.85 | $227.60 | 4,300 |
| 10:12 AM | $227.82 | Up $0.20 | $227.82 | $227.61 | 3,000 |
| 10:11 AM | $227.62 | Down $ -0.05 | $227.75 | $227.58 | 5,700 |
| 10:10 AM | $227.67 | Down $ -0.07 | $227.74 | $227.63 | 2,400 |
| 10:09 AM | $227.74 | Up $0.01 | $227.79 | $227.68 | 4,600 |
| 10:08 AM | $227.73 | Up $0.14 | $227.81 | $227.54 | 6,800 |
| 10:07 AM | $227.59 | Up $0.00 | $227.73 | $227.59 | 7,600 |
| 10:06 AM | $227.59 | Up $0.05 | $227.59 | $227.52 | 4,300 |
| 10:05 AM | $227.54 | Up $0.04 | $227.58 | $227.50 | 2,700 |
| 10:04 AM | $227.50 | Down $ -0.06 | $227.55 | $227.47 | 6,200 |
| 10:03 AM | $227.56 | Up $0.01 | $227.65 | $227.54 | 7,400 |
| 10:02 AM | $227.55 | Down $ -0.19 | $227.72 | $227.48 | 7,900 |
| 10:01 AM | $227.74 | Up $0.06 | $227.74 | $227.60 | 1,900 |
| 10:00 AM | $227.68 | Down $ -0.01 | $227.72 | $227.64 | 3,400 |
| 09:59 AM | $227.69 | Up $0.21 | $227.69 | $227.42 | 4,500 |
| 09:58 AM | $227.48 | Down $ -0.05 | $227.52 | $227.41 | 6,100 |
| 09:57 AM | $227.53 | Up $0.05 | $227.54 | $227.42 | 8,600 |
| 09:56 AM | $227.48 | Up $0.04 | $227.48 | $227.29 | 9,900 |
| 09:55 AM | $227.44 | Up $0.09 | $227.44 | $227.16 | 8,700 |
| 09:54 AM | $227.35 | Up $0.16 | $227.44 | $227.22 | 11,300 |
| 09:53 AM | $227.19 | Down $ -0.23 | $227.43 | $227.19 | 8,000 |
| 09:52 AM | $227.42 | Down $ -0.08 | $227.53 | $227.31 | 9,400 |
| 09:51 AM | $227.50 | Up $0.13 | $227.52 | $227.38 | 4,700 |
| 09:50 AM | $227.37 | Up $0.12 | $227.41 | $227.18 | 6,400 |
| 09:49 AM | $227.25 | Down $ -0.29 | $227.59 | $227.18 | 13,500 |
| 09:48 AM | $227.54 | Down $ -0.23 | $227.79 | $227.54 | 9,400 |
| 09:47 AM | $227.77 | Up $0.19 | $227.78 | $227.60 | 3,400 |
| 09:46 AM | $227.58 | Up $0.01 | $227.58 | $227.52 | 2,200 |
| 09:45 AM | $227.57 | Down $ -0.03 | $227.64 | $227.50 | 6,000 |
| 09:44 AM | $227.60 | Down $ -0.08 | $227.75 | $227.50 | 8,800 |
| 09:43 AM | $227.68 | Down $ -0.12 | $227.79 | $227.67 | 3,200 |
| 09:42 AM | $227.80 | Up $0.09 | $227.83 | $227.69 | 5,000 |
| 09:41 AM | $227.71 | Down $ -0.07 | $227.89 | $227.65 | 6,300 |
| 09:40 AM | $227.78 | Up $0.02 | $227.81 | $227.66 | 10,600 |
| 09:39 AM | $227.76 | Up $0.17 | $227.82 | $227.61 | 5,000 |
| 09:38 AM | $227.59 | Down $ -0.01 | $227.63 | $227.47 | 5,700 |
| 09:37 AM | $227.60 | Down $ -0.24 | $227.79 | $227.60 | 5,100 |
| 09:36 AM | $227.84 | Up $0.14 | $227.84 | $227.64 | 1,000 |
| 09:35 AM | $227.70 | Down $ -0.02 | $227.82 | $227.50 | 5,700 |
| 09:34 AM | $227.72 | Down $ -0.20 | $227.99 | $227.72 | 1,500 |
| 09:33 AM | $227.92 | Up $0.12 | $227.92 | $227.69 | 5,500 |
| 09:32 AM | $227.80 | Up $0.20 | $227.80 | $227.58 | 2,100 |
| 09:31 AM | $227.60 | Up $0.03 | $227.89 | $227.24 | 5,000 |
| 09:30 AM | $227.57 | Up $0.04 | $227.88 | $227.20 | 26,700 |
| Previous close | $227.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/01/2026 | $226.72 | $226.65 | $227.04 | $225.09 | 2,092,300 |
| 29/01/2026 | $227.52 | $227.19 | $227.97 | $226.85 | 4,065,100 |
| 28/01/2026 | $225.93 | $225.53 | $226.12 | $224.17 | 3,244,900 |
| 27/01/2026 | $229.19 | $229.28 | $229.61 | $228.78 | 2,050,500 |
| 26/01/2026 | $229.56 | $230.16 | $230.50 | $228.57 | 3,631,000 |
| 23/01/2026 | $232.71 | $231.39 | $232.90 | $230.60 | 3,178,400 |
| 22/01/2026 | $232.80 | $232.43 | $233.45 | $232.40 | 1,621,800 |
| 21/01/2026 | $232.31 | $230.82 | $233.69 | $230.82 | 5,586,800 |
| 20/01/2026 | $231.90 | $233.51 | $233.63 | $231.50 | 2,290,400 |
| 19/01/2026 | $234.96 | $235.18 | $235.43 | $234.78 | 553,300 |
| 16/01/2026 | $235.42 | $235.15 | $235.87 | $235.02 | 2,458,800 |
| 15/01/2026 | $235.34 | $235.02 | $235.34 | $234.33 | 1,875,600 |
| 14/01/2026 | $234.08 | $233.33 | $234.39 | $233.16 | 3,683,200 |
| 13/01/2026 | $234.56 | $234.44 | $234.56 | $233.18 | 2,929,300 |
| 12/01/2026 | $235.31 | $234.11 | $235.36 | $233.63 | 3,640,500 |
| 09/01/2026 | $235.52 | $235.64 | $236.58 | $235.41 | 3,856,800 |
| 08/01/2026 | $235.03 | $236.75 | $236.77 | $234.55 | 2,884,900 |
| 07/01/2026 | $234.68 | $234.35 | $234.68 | $233.78 | 3,549,500 |
| 06/01/2026 | $235.45 | $237.69 | $238.16 | $235.25 | 3,306,300 |
| 05/01/2026 | $238.25 | $237.67 | $238.27 | $237.49 | 2,859,200 |
| 02/01/2026 | $234.57 | $234.01 | $234.88 | $233.63 | 1,501,100 |
| 31/12/2025 | $233.99 | $234.62 | $235.03 | $233.99 | 1,274,600 |
| 30/12/2025 | $235.00 | $235.38 | $235.87 | $235.00 | 1,214,800 |
| 29/12/2025 | $235.18 | $234.94 | $235.92 | $234.91 | 1,698,400 |
| 24/12/2025 | $233.85 | $234.71 | $234.98 | $233.85 | 383,800 |
| 23/12/2025 | $234.05 | $234.16 | $234.50 | $234.00 | 1,209,800 |
| 22/12/2025 | $233.56 | $233.66 | $234.06 | $232.93 | 1,231,200 |
| 19/12/2025 | $232.71 | $232.60 | $234.29 | $232.25 | 4,778,100 |
| 18/12/2025 | $230.36 | $231.07 | $231.71 | $230.17 | 1,747,600 |
| 17/12/2025 | $227.86 | $227.31 | $227.87 | $227.02 | 2,992,900 |
Graphs are not available, please refer to the detailed table