Quotes and Market Data
Find a quote
ROYAL BANK OF CANADA
211.58 Up 3.60 (1.70 %)
Delayed : 2025/11/21 14:36:21
- Previous close $207.98
- Opening $208.89
- Price Ask $211.59
- Price Bid $211.59
- Size Bid 2
- Size Ask 4
- Today High $211.63
- Today Low $208.24
- 52 Weeks High $211.63
- 52 Weeks Low $151.25
- Volume 1,626,684
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:36 PM | $211.59 | Up $0.04 | $211.64 | $211.56 | 4,600 |
| 02:35 PM | $211.55 | Up $0.09 | $211.55 | $211.48 | 2,800 |
| 02:34 PM | $211.46 | Down $ -0.04 | $211.51 | $211.46 | 1,100 |
| 02:33 PM | $211.50 | Up $0.00 | $211.52 | $211.43 | 4,300 |
| 02:32 PM | $211.50 | Down $ -0.08 | $211.61 | $211.50 | 2,600 |
| 02:31 PM | $211.58 | Up $0.00 | $211.59 | $211.52 | 2,500 |
| 02:30 PM | $211.58 | Down $ -0.03 | $211.62 | $211.58 | 1,700 |
| 02:29 PM | $211.61 | Down $ -0.02 | $211.62 | $211.58 | 3,400 |
| 02:28 PM | $211.63 | Up $0.03 | $211.63 | $211.59 | 2,300 |
| 02:27 PM | $211.60 | Up $0.03 | $211.60 | $211.58 | 1,600 |
| 02:26 PM | $211.57 | Up $0.05 | $211.57 | $211.49 | 4,900 |
| 02:25 PM | $211.52 | Up $0.02 | $211.56 | $211.48 | 2,100 |
| 02:24 PM | $211.50 | Down $ -0.03 | $211.51 | $211.48 | 800 |
| 02:23 PM | $211.53 | Up $0.00 | $211.53 | $211.49 | 4,600 |
| 02:22 PM | $211.53 | Up $0.01 | $211.54 | $211.51 | 1,900 |
| 02:21 PM | $211.52 | Up $0.05 | $211.52 | $211.46 | 8,100 |
| 02:20 PM | $211.47 | Up $0.09 | $211.47 | $211.36 | 5,400 |
| 02:19 PM | $211.38 | Up $0.05 | $211.40 | $211.33 | 2,100 |
| 02:18 PM | $211.33 | Down $ -0.06 | $211.39 | $211.32 | 3,500 |
| 02:17 PM | $211.39 | Up $0.08 | $211.39 | $211.29 | 3,500 |
| 02:16 PM | $211.31 | Up $0.06 | $211.32 | $211.27 | 3,400 |
| 02:15 PM | $211.25 | Up $0.02 | $211.27 | $211.22 | 2,000 |
| 02:14 PM | $211.23 | Up $0.00 | $211.27 | $211.21 | 4,200 |
| 02:13 PM | $211.23 | Down $ -0.04 | $211.27 | $211.23 | 1,400 |
| 02:12 PM | $211.27 | Up $0.00 | $211.31 | $211.24 | 2,400 |
| 02:11 PM | $211.27 | Down $ -0.01 | $211.31 | $211.27 | 3,000 |
| 02:10 PM | $211.28 | Down $ -0.02 | $211.31 | $211.26 | 1,900 |
| 02:09 PM | $211.30 | Down $ -0.01 | $211.33 | $211.28 | 3,400 |
| 02:08 PM | $211.31 | Up $0.05 | $211.31 | $211.25 | 2,200 |
| 02:07 PM | $211.26 | Up $0.00 | $211.32 | $211.25 | 4,900 |
| 02:06 PM | $211.26 | Down $ -0.01 | $211.29 | $211.25 | 700 |
| 02:05 PM | $211.27 | Down $ -0.03 | $211.32 | $211.22 | 4,800 |
| 02:04 PM | $211.30 | Up $0.07 | $211.31 | $211.23 | 2,600 |
| 02:03 PM | $211.23 | Up $0.01 | $211.26 | $211.21 | 1,200 |
| 02:02 PM | $211.22 | Down $ -0.01 | $211.25 | $211.22 | 3,800 |
| 02:01 PM | $211.23 | Down $ -0.02 | $211.27 | $211.19 | 4,000 |
| 02:00 PM | $211.25 | Up $0.09 | $211.27 | $211.15 | 3,300 |
| 01:59 PM | $211.16 | Up $0.02 | $211.21 | $211.09 | 9,500 |
| 01:58 PM | $211.14 | Down $ -0.07 | $211.25 | $211.12 | 5,600 |
| 01:57 PM | $211.21 | Up $0.01 | $211.24 | $211.12 | 4,200 |
| 01:56 PM | $211.20 | Down $ -0.09 | $211.30 | $211.19 | 2,700 |
| 01:55 PM | $211.29 | Up $0.01 | $211.36 | $211.23 | 7,600 |
| 01:54 PM | $211.28 | Down $ -0.09 | $211.36 | $211.27 | 3,900 |
| 01:53 PM | $211.37 | Up $0.02 | $211.41 | $211.34 | 3,200 |
| 01:52 PM | $211.35 | Down $ -0.02 | $211.35 | $211.27 | 2,200 |
| 01:51 PM | $211.37 | Up $0.06 | $211.42 | $211.30 | 4,000 |
| 01:50 PM | $211.31 | Up $0.11 | $211.36 | $211.23 | 4,500 |
| 01:49 PM | $211.20 | Down $ -0.02 | $211.30 | $211.18 | 5,100 |
| 01:48 PM | $211.22 | Up $0.22 | $211.30 | $211.02 | 18,200 |
| 01:47 PM | $211.00 | Up $0.02 | $211.01 | $210.94 | 6,000 |
| 01:46 PM | $210.98 | Down $ -0.03 | $211.04 | $210.96 | 3,100 |
| 01:45 PM | $211.02 | Down $ -0.05 | $211.07 | $211.00 | 3,600 |
| 01:44 PM | $211.06 | Up $0.00 | $211.13 | $211.04 | 6,500 |
| 01:43 PM | $211.06 | Down $ -0.12 | $211.18 | $211.06 | 2,900 |
| 01:42 PM | $211.18 | Up $0.07 | $211.20 | $211.10 | 6,500 |
| 01:41 PM | $211.11 | Down $ -0.06 | $211.17 | $211.10 | 1,400 |
| 01:40 PM | $211.18 | Up $0.06 | $211.22 | $211.07 | 6,100 |
| 01:39 PM | $211.11 | Down $ -0.02 | $211.13 | $211.11 | 1,300 |
| 01:38 PM | $211.13 | Up $0.05 | $211.21 | $211.10 | 43,000 |
| 01:37 PM | $211.08 | Down $ -0.01 | $211.11 | $211.07 | 3,500 |
| 01:36 PM | $211.09 | Up $0.06 | $211.11 | $211.04 | 3,000 |
| 01:35 PM | $211.03 | Up $0.03 | $211.03 | $211.00 | 1,200 |
| 01:34 PM | $211.00 | Up $0.02 | $211.03 | $210.99 | 2,200 |
| 01:33 PM | $210.98 | Down $ -0.11 | $211.11 | $210.98 | 3,400 |
| 01:32 PM | $211.09 | Up $0.07 | $211.09 | $211.01 | 5,200 |
| 01:31 PM | $211.02 | Up $0.10 | $211.02 | $210.94 | 2,200 |
| 01:30 PM | $210.92 | Up $0.17 | $210.96 | $210.69 | 4,400 |
| 01:29 PM | $210.75 | Up $0.01 | $210.78 | $210.71 | 1,900 |
| 01:28 PM | $210.74 | Up $0.05 | $210.77 | $210.71 | 2,100 |
| 01:27 PM | $210.69 | Down $ -0.11 | $210.78 | $210.67 | 1,900 |
| 01:26 PM | $210.80 | Down $ -0.08 | $210.92 | $210.80 | 9,900 |
| 01:25 PM | $210.88 | Up $0.11 | $210.88 | $210.75 | 7,000 |
| 01:24 PM | $210.77 | Up $0.17 | $210.77 | $210.57 | 11,400 |
| 01:23 PM | $210.60 | Up $0.00 | $210.61 | $210.60 | 2,300 |
| 01:22 PM | $210.60 | Up $0.00 | $210.60 | $210.52 | 3,200 |
| 01:21 PM | $210.60 | Up $0.11 | $210.61 | $210.48 | 2,600 |
| 01:20 PM | $210.49 | Up $0.01 | $210.53 | $210.39 | 3,700 |
| 01:19 PM | $210.48 | Down $ -0.06 | $210.60 | $210.48 | 8,100 |
| 01:18 PM | $210.54 | Down $ -0.06 | $210.59 | $210.54 | 1,600 |
| 01:17 PM | $210.60 | Down $ -0.13 | $210.71 | $210.53 | 5,200 |
| 01:16 PM | $210.73 | Down $ -0.03 | $210.76 | $210.72 | 14,200 |
| 01:15 PM | $210.76 | Down $ -0.08 | $210.80 | $210.73 | 1,000 |
| 01:14 PM | $210.84 | Down $ -0.05 | $210.90 | $210.84 | 3,500 |
| 01:13 PM | $210.89 | Up $0.00 | $210.97 | $210.89 | 9,000 |
| 01:12 PM | $210.89 | Down $ -0.01 | $210.92 | $210.83 | 8,400 |
| 01:11 PM | $210.90 | Down $ -0.08 | $210.98 | $210.89 | 6,500 |
| 01:10 PM | $210.98 | Down $ -0.07 | $211.03 | $210.97 | 8,100 |
| 01:09 PM | $211.05 | Down $ -0.01 | $211.10 | $211.05 | 11,300 |
| 01:08 PM | $211.06 | Down $ -0.01 | $211.07 | $211.00 | 11,900 |
| 01:07 PM | $211.07 | Down $ -0.01 | $211.15 | $211.05 | 14,500 |
| 01:06 PM | $211.08 | Down $ -0.03 | $211.12 | $211.08 | 4,100 |
| 01:05 PM | $211.11 | Down $ -0.05 | $211.18 | $211.11 | 2,700 |
| 01:04 PM | $211.16 | Down $ -0.17 | $211.32 | $211.16 | 5,600 |
| 01:03 PM | $211.33 | Up $0.11 | $211.33 | $211.22 | 2,700 |
| 01:02 PM | $211.22 | Down $ -0.02 | $211.24 | $211.22 | 2,500 |
| 01:01 PM | $211.24 | Up $0.03 | $211.25 | $211.20 | 3,100 |
| 01:00 PM | $211.21 | Up $0.13 | $211.25 | $211.09 | 6,800 |
| 12:59 PM | $211.08 | Up $0.06 | $211.10 | $211.05 | 1,100 |
| 12:58 PM | $211.02 | Down $ -0.11 | $211.15 | $211.01 | 2,600 |
| 12:57 PM | $211.13 | Down $ -0.07 | $211.21 | $211.12 | 4,700 |
| 12:56 PM | $211.20 | Up $0.04 | $211.22 | $211.15 | 10,800 |
| 12:55 PM | $211.16 | Up $0.03 | $211.17 | $211.11 | 3,900 |
| 12:54 PM | $211.13 | Up $0.03 | $211.13 | $211.06 | 1,900 |
| 12:53 PM | $211.10 | Up $0.00 | $211.12 | $211.10 | 5,900 |
| 12:52 PM | $211.10 | Down $ -0.02 | $211.12 | $211.08 | 2,800 |
| 12:51 PM | $211.12 | Up $0.03 | $211.13 | $211.08 | 5,400 |
| 12:50 PM | $211.09 | Down $ -0.04 | $211.14 | $211.09 | 2,800 |
| 12:49 PM | $211.13 | Up $0.00 | $211.17 | $211.13 | 9,800 |
| 12:48 PM | $211.13 | Up $0.08 | $211.13 | $211.01 | 5,600 |
| 12:47 PM | $211.05 | Down $ -0.01 | $211.10 | $211.05 | 2,200 |
| 12:46 PM | $211.06 | Down $ -0.03 | $211.06 | $211.03 | 2,000 |
| 12:45 PM | $211.09 | Up $0.02 | $211.10 | $211.04 | 6,100 |
| 12:44 PM | $211.07 | Down $ -0.03 | $211.10 | $211.07 | 2,400 |
| 12:43 PM | $211.10 | Up $0.03 | $211.15 | $211.10 | 4,200 |
| 12:42 PM | $211.07 | Up $0.07 | $211.07 | $211.00 | 3,600 |
| 12:41 PM | $211.00 | Up $0.09 | $211.00 | $210.85 | 8,300 |
| 12:40 PM | $210.91 | Up $0.01 | $210.96 | $210.90 | 4,900 |
| 12:39 PM | $210.90 | Up $0.03 | $210.97 | $210.89 | 2,300 |
| 12:38 PM | $210.87 | Down $ -0.18 | $211.03 | $210.87 | 2,900 |
| 12:37 PM | $211.05 | Up $0.04 | $211.08 | $211.03 | 1,100 |
| 12:36 PM | $211.01 | Up $0.00 | $211.06 | $211.01 | 6,200 |
| 12:35 PM | $211.01 | Down $ -0.02 | $211.01 | $210.95 | 1,600 |
| 12:34 PM | $211.03 | Down $ -0.06 | $211.12 | $211.00 | 2,300 |
| 12:33 PM | $211.09 | Up $0.00 | $211.11 | $211.09 | 400 |
| 12:32 PM | $211.09 | Down $ -0.01 | $211.16 | $211.05 | 5,900 |
| 12:31 PM | $211.10 | Up $0.18 | $211.13 | $210.89 | 40,400 |
| 12:30 PM | $210.92 | Up $0.05 | $210.92 | $210.85 | 3,600 |
| 12:29 PM | $210.87 | Up $0.23 | $210.89 | $210.70 | 3,900 |
| 12:28 PM | $210.64 | Up $0.16 | $210.64 | $210.41 | 4,600 |
| 12:27 PM | $210.48 | Down $ -0.03 | $210.52 | $210.46 | 3,100 |
| 12:26 PM | $210.51 | Down $ -0.10 | $210.65 | $210.51 | 3,800 |
| 12:25 PM | $210.61 | Down $ -0.17 | $210.74 | $210.60 | 7,800 |
| 12:24 PM | $210.78 | Down $ -0.11 | $210.93 | $210.78 | 5,800 |
| 12:23 PM | $210.89 | Up $0.11 | $210.89 | $210.73 | 4,500 |
| 12:22 PM | $210.78 | Up $0.00 | $210.82 | $210.78 | 2,200 |
| 12:21 PM | $210.78 | Up $0.01 | $210.85 | $210.71 | 12,200 |
| 12:20 PM | $210.77 | Down $ -0.02 | $210.79 | $210.71 | 10,200 |
| 12:19 PM | $210.79 | Down $ -0.08 | $210.86 | $210.78 | 5,900 |
| 12:18 PM | $210.87 | Up $0.01 | $210.87 | $210.84 | 4,200 |
| 12:17 PM | $210.86 | Up $0.13 | $210.88 | $210.75 | 12,700 |
| 12:16 PM | $210.73 | Up $0.07 | $210.73 | $210.64 | 6,800 |
| 12:15 PM | $210.66 | Up $0.02 | $210.67 | $210.64 | 5,700 |
| 12:14 PM | $210.64 | Up $0.00 | $210.66 | $210.61 | 4,600 |
| 12:13 PM | $210.64 | Up $0.04 | $210.68 | $210.58 | 10,200 |
| 12:12 PM | $210.60 | Down $ -0.07 | $210.64 | $210.57 | 6,000 |
| 12:11 PM | $210.67 | Up $0.02 | $210.67 | $210.61 | 4,100 |
| 12:10 PM | $210.65 | Up $0.06 | $210.65 | $210.58 | 9,700 |
| 12:09 PM | $210.59 | Up $0.02 | $210.61 | $210.56 | 3,600 |
| 12:08 PM | $210.57 | Down $ -0.07 | $210.65 | $210.57 | 6,400 |
| 12:07 PM | $210.64 | Up $0.05 | $210.65 | $210.57 | 7,400 |
| 12:06 PM | $210.59 | Up $0.06 | $210.59 | $210.50 | 2,500 |
| 12:05 PM | $210.53 | Down $ -0.04 | $210.56 | $210.53 | 3,400 |
| 12:04 PM | $210.58 | Up $0.07 | $210.58 | $210.50 | 5,800 |
| 12:03 PM | $210.50 | Up $0.07 | $210.51 | $210.42 | 7,000 |
| 12:02 PM | $210.43 | Down $ -0.03 | $210.46 | $210.38 | 4,600 |
| 12:01 PM | $210.46 | Down $ -0.01 | $210.51 | $210.46 | 3,800 |
| 12:00 PM | $210.47 | Down $ -0.03 | $210.49 | $210.44 | 7,800 |
| 11:59 AM | $210.50 | Up $0.07 | $210.50 | $210.43 | 7,500 |
| 11:58 AM | $210.43 | Up $0.02 | $210.50 | $210.42 | 7,300 |
| 11:57 AM | $210.41 | Down $ -0.05 | $210.49 | $210.39 | 8,800 |
| 11:56 AM | $210.46 | Down $ -0.01 | $210.49 | $210.37 | 12,600 |
| 11:55 AM | $210.48 | Down $ -0.03 | $210.56 | $210.44 | 6,600 |
| 11:54 AM | $210.50 | Up $0.14 | $210.55 | $210.34 | 16,800 |
| 11:53 AM | $210.36 | Up $0.10 | $210.36 | $210.24 | 2,100 |
| 11:52 AM | $210.26 | Down $ -0.03 | $210.33 | $210.26 | 3,200 |
| 11:51 AM | $210.29 | Up $0.10 | $210.32 | $210.16 | 8,300 |
| 11:50 AM | $210.19 | Down $ -0.02 | $210.20 | $210.15 | 2,700 |
| 11:49 AM | $210.21 | Down $ -0.01 | $210.25 | $210.21 | 4,000 |
| 11:48 AM | $210.22 | Up $0.05 | $210.25 | $210.18 | 4,100 |
| 11:47 AM | $210.17 | Up $0.10 | $210.19 | $210.09 | 7,200 |
| 11:46 AM | $210.07 | Up $0.01 | $210.13 | $210.07 | 2,400 |
| 11:45 AM | $210.06 | Down $ -0.09 | $210.12 | $210.05 | 2,400 |
| 11:44 AM | $210.15 | Up $0.02 | $210.15 | $210.10 | 1,400 |
| 11:43 AM | $210.13 | Down $ -0.02 | $210.18 | $210.13 | 8,100 |
| 11:42 AM | $210.15 | Up $0.03 | $210.17 | $210.12 | 3,300 |
| 11:41 AM | $210.12 | Down $ -0.02 | $210.18 | $210.11 | 12,000 |
| 11:40 AM | $210.14 | Up $0.11 | $210.14 | $210.10 | 1,800 |
| 11:39 AM | $210.03 | Down $ -0.05 | $210.07 | $210.03 | 1,000 |
| 11:38 AM | $210.08 | Down $ -0.01 | $210.13 | $210.07 | 5,300 |
| 11:37 AM | $210.09 | Up $0.02 | $210.14 | $210.05 | 5,600 |
| 11:36 AM | $210.07 | Up $0.03 | $210.15 | $210.02 | 7,000 |
| 11:35 AM | $210.04 | Up $0.03 | $210.04 | $210.00 | 6,600 |
| 11:34 AM | $210.01 | Up $0.01 | $210.03 | $209.99 | 4,700 |
| 11:33 AM | $210.00 | Up $0.08 | $210.03 | $209.93 | 16,100 |
| 11:32 AM | $209.92 | Up $0.04 | $209.93 | $209.81 | 18,200 |
| 11:31 AM | $209.88 | Up $0.00 | $209.92 | $209.85 | 4,800 |
| 11:30 AM | $209.88 | Up $0.07 | $209.90 | $209.83 | 4,200 |
| 11:29 AM | $209.81 | Up $0.11 | $209.82 | $209.70 | 3,500 |
| 11:28 AM | $209.70 | Down $ -0.02 | $209.75 | $209.70 | 8,800 |
| 11:27 AM | $209.72 | Up $0.00 | $209.73 | $209.69 | 5,800 |
| 11:26 AM | $209.72 | Up $0.00 | $209.72 | $209.67 | 1,800 |
| 11:25 AM | $209.72 | Down $ -0.03 | $209.75 | $209.67 | 3,900 |
| 11:24 AM | $209.74 | Up $0.03 | $209.78 | $209.72 | 3,600 |
| 11:23 AM | $209.71 | Up $0.01 | $209.77 | $209.71 | 3,700 |
| 11:22 AM | $209.70 | Down $ -0.06 | $209.83 | $209.69 | 5,700 |
| 11:21 AM | $209.76 | Up $0.14 | $209.79 | $209.56 | 4,700 |
| 11:20 AM | $209.62 | Up $0.23 | $209.64 | $209.40 | 11,400 |
| 11:19 AM | $209.39 | Down $ -0.05 | $209.49 | $209.33 | 3,600 |
| 11:18 AM | $209.44 | Down $ -0.13 | $209.58 | $209.43 | 3,200 |
| 11:17 AM | $209.57 | Up $0.11 | $209.59 | $209.45 | 3,200 |
| 11:16 AM | $209.46 | Up $0.09 | $209.46 | $209.35 | 4,700 |
| 11:15 AM | $209.37 | Up $0.10 | $209.37 | $209.25 | 2,200 |
| 11:14 AM | $209.27 | Up $0.01 | $209.27 | $209.24 | 700 |
| 11:13 AM | $209.26 | Up $0.04 | $209.31 | $209.23 | 3,300 |
| 11:12 AM | $209.22 | Up $0.00 | $209.27 | $209.20 | 1,300 |
| 11:11 AM | $209.22 | Up $0.00 | $209.34 | $209.16 | 3,700 |
| 11:10 AM | $209.22 | Down $ -0.14 | $209.37 | $209.22 | 10,300 |
| 11:09 AM | $209.36 | Up $0.16 | $209.36 | $209.24 | 6,200 |
| 11:08 AM | $209.20 | Up $0.10 | $209.25 | $209.09 | 8,700 |
| 11:07 AM | $209.10 | Up $0.11 | $209.16 | $209.01 | 4,800 |
| 11:06 AM | $208.99 | Up $0.06 | $209.02 | $208.94 | 3,400 |
| 11:05 AM | $208.93 | Down $ -0.13 | $209.07 | $208.86 | 5,500 |
| 11:04 AM | $209.06 | Up $0.11 | $209.06 | $208.92 | 18,900 |
| 11:03 AM | $208.95 | Down $ -0.02 | $208.97 | $208.90 | 6,800 |
| 11:02 AM | $208.97 | Up $0.03 | $208.97 | $208.86 | 6,300 |
| 11:01 AM | $208.94 | Up $0.06 | $208.95 | $208.86 | 5,500 |
| 11:00 AM | $208.88 | Up $0.07 | $208.95 | $208.84 | 3,000 |
| 10:59 AM | $208.81 | Down $ -0.11 | $208.89 | $208.81 | 2,800 |
| 10:58 AM | $208.92 | Up $0.10 | $208.93 | $208.81 | 6,300 |
| 10:57 AM | $208.82 | Up $0.00 | $208.92 | $208.79 | 4,000 |
| 10:56 AM | $208.82 | Up $0.17 | $208.82 | $208.62 | 3,400 |
| 10:55 AM | $208.65 | Up $0.14 | $208.67 | $208.41 | 3,500 |
| 10:54 AM | $208.51 | Up $0.02 | $208.56 | $208.47 | 2,700 |
| 10:53 AM | $208.49 | Up $0.11 | $208.49 | $208.40 | 1,400 |
| 10:52 AM | $208.38 | Down $ -0.09 | $208.46 | $208.37 | 1,900 |
| 10:51 AM | $208.47 | Down $ -0.02 | $208.48 | $208.40 | 2,700 |
| 10:50 AM | $208.49 | Down $ -0.01 | $208.49 | $208.35 | 5,400 |
| 10:49 AM | $208.50 | Up $0.05 | $208.55 | $208.46 | 3,100 |
| 10:48 AM | $208.45 | Down $ -0.01 | $208.46 | $208.33 | 4,700 |
| 10:47 AM | $208.46 | Up $0.00 | $208.48 | $208.36 | 6,000 |
| 10:46 AM | $208.46 | Down $ -0.10 | $208.54 | $208.40 | 3,900 |
| 10:45 AM | $208.56 | Up $0.24 | $208.56 | $208.32 | 4,000 |
| 10:44 AM | $208.32 | Down $ -0.04 | $208.44 | $208.32 | 6,100 |
| 10:43 AM | $208.36 | Down $ -0.01 | $208.39 | $208.33 | 3,300 |
| 10:42 AM | $208.37 | Down $ -0.05 | $208.47 | $208.27 | 4,500 |
| 10:41 AM | $208.42 | Up $0.08 | $208.45 | $208.26 | 5,000 |
| 10:40 AM | $208.34 | Up $0.04 | $208.34 | $208.24 | 2,400 |
| 10:39 AM | $208.30 | Down $ -0.13 | $208.44 | $208.30 | 2,500 |
| 10:38 AM | $208.43 | Up $0.08 | $208.47 | $208.34 | 2,700 |
| 10:37 AM | $208.35 | Down $ -0.03 | $208.38 | $208.27 | 3,500 |
| 10:36 AM | $208.38 | Down $ -0.07 | $208.49 | $208.38 | 2,800 |
| 10:35 AM | $208.45 | Down $ -0.10 | $208.56 | $208.45 | 2,600 |
| 10:34 AM | $208.55 | Up $0.00 | $208.60 | $208.50 | 4,500 |
| 10:33 AM | $208.55 | Down $ -0.24 | $208.76 | $208.55 | 3,000 |
| 10:32 AM | $208.79 | Up $0.05 | $208.81 | $208.74 | 3,500 |
| 10:31 AM | $208.74 | Up $0.10 | $208.78 | $208.54 | 3,800 |
| 10:30 AM | $208.64 | Up $0.18 | $208.64 | $208.39 | 3,700 |
| 10:29 AM | $208.46 | Up $0.08 | $208.49 | $208.33 | 2,700 |
| 10:28 AM | $208.38 | Down $ -0.11 | $208.51 | $208.36 | 2,800 |
| 10:27 AM | $208.49 | Up $0.00 | $208.58 | $208.45 | 3,000 |
| 10:26 AM | $208.49 | Up $0.01 | $208.51 | $208.35 | 3,700 |
| 10:25 AM | $208.48 | Up $0.09 | $208.55 | $208.39 | 5,300 |
| 10:24 AM | $208.39 | Up $0.07 | $208.39 | $208.29 | 4,000 |
| 10:23 AM | $208.32 | Down $ -0.06 | $208.42 | $208.28 | 4,200 |
| 10:22 AM | $208.38 | Down $ -0.02 | $208.48 | $208.34 | 4,300 |
| 10:21 AM | $208.40 | Down $ -0.06 | $208.46 | $208.38 | 2,700 |
| 10:20 AM | $208.46 | Down $ -0.20 | $208.67 | $208.38 | 5,100 |
| 10:19 AM | $208.66 | Up $0.00 | $208.71 | $208.63 | 2,600 |
| 10:18 AM | $208.66 | Up $0.10 | $208.66 | $208.53 | 4,100 |
| 10:17 AM | $208.56 | Down $ -0.19 | $208.73 | $208.54 | 3,400 |
| 10:16 AM | $208.75 | Down $ -0.04 | $208.82 | $208.69 | 3,900 |
| 10:15 AM | $208.79 | Up $0.02 | $208.89 | $208.77 | 3,500 |
| 10:14 AM | $208.77 | Up $0.20 | $208.77 | $208.56 | 4,900 |
| 10:13 AM | $208.57 | Down $ -0.02 | $208.65 | $208.55 | 2,200 |
| 10:12 AM | $208.59 | Down $ -0.06 | $208.67 | $208.49 | 3,300 |
| 10:11 AM | $208.65 | Down $ -0.01 | $208.68 | $208.60 | 3,000 |
| 10:10 AM | $208.66 | Up $0.03 | $208.66 | $208.49 | 3,900 |
| 10:09 AM | $208.63 | Down $ -0.05 | $208.77 | $208.63 | 6,700 |
| 10:08 AM | $208.68 | Down $ -0.07 | $208.75 | $208.65 | 2,000 |
| 10:07 AM | $208.75 | Down $ -0.19 | $208.94 | $208.74 | 3,800 |
| 10:06 AM | $208.94 | Up $0.13 | $209.00 | $208.76 | 5,700 |
| 10:05 AM | $208.81 | Up $0.21 | $208.81 | $208.59 | 4,900 |
| 10:04 AM | $208.60 | Down $ -0.18 | $208.78 | $208.51 | 6,400 |
| 10:03 AM | $208.78 | Up $0.11 | $208.78 | $208.63 | 3,100 |
| 10:02 AM | $208.67 | Up $0.04 | $208.72 | $208.58 | 4,900 |
| 10:01 AM | $208.63 | Down $ -0.13 | $208.75 | $208.62 | 5,400 |
| 10:00 AM | $208.76 | Down $ -0.01 | $208.94 | $208.72 | 8,000 |
| 09:59 AM | $208.77 | Down $ -0.23 | $208.98 | $208.77 | 3,100 |
| 09:58 AM | $209.00 | Up $0.07 | $209.03 | $208.92 | 3,800 |
| 09:57 AM | $208.93 | Up $0.10 | $208.99 | $208.84 | 3,600 |
| 09:56 AM | $208.83 | Down $ -0.29 | $209.10 | $208.83 | 11,600 |
| 09:55 AM | $209.12 | Down $ -0.06 | $209.20 | $209.07 | 8,700 |
| 09:54 AM | $209.18 | Down $ -0.04 | $209.29 | $209.17 | 4,300 |
| 09:53 AM | $209.22 | Up $0.04 | $209.22 | $209.19 | 1,800 |
| 09:52 AM | $209.18 | Down $ -0.09 | $209.30 | $209.14 | 4,500 |
| 09:51 AM | $209.27 | Down $ -0.09 | $209.35 | $209.25 | 4,400 |
| 09:50 AM | $209.37 | Up $0.31 | $209.37 | $208.95 | 5,300 |
| 09:49 AM | $209.05 | Down $ -0.10 | $209.18 | $209.00 | 5,400 |
| 09:48 AM | $209.15 | Up $0.16 | $209.17 | $208.95 | 3,600 |
| 09:47 AM | $208.99 | Down $ -0.22 | $209.22 | $208.97 | 6,500 |
| 09:46 AM | $209.21 | Up $0.20 | $209.22 | $208.93 | 8,700 |
| 09:45 AM | $209.01 | Up $0.09 | $209.08 | $208.87 | 6,000 |
| 09:44 AM | $208.92 | Down $ -0.04 | $208.92 | $208.74 | 6,000 |
| 09:43 AM | $208.96 | Down $ -0.22 | $209.24 | $208.90 | 16,600 |
| 09:42 AM | $209.18 | Down $ -0.10 | $209.34 | $209.13 | 5,200 |
| 09:41 AM | $209.28 | Up $0.11 | $209.28 | $209.00 | 5,700 |
| 09:40 AM | $209.17 | Down $ -0.12 | $209.30 | $208.90 | 8,200 |
| 09:39 AM | $209.29 | Down $ -0.39 | $209.60 | $209.26 | 2,700 |
| 09:38 AM | $209.68 | Down $ -0.19 | $209.95 | $209.65 | 5,900 |
| 09:37 AM | $209.87 | Up $0.02 | $209.91 | $209.81 | 9,300 |
| 09:36 AM | $209.85 | Up $0.03 | $209.85 | $209.69 | 17,100 |
| 09:35 AM | $209.82 | Up $0.10 | $209.90 | $209.67 | 14,600 |
| 09:34 AM | $209.72 | Up $0.35 | $209.73 | $209.38 | 17,500 |
| 09:33 AM | $209.37 | Down $ -0.12 | $209.49 | $209.29 | 2,000 |
| 09:32 AM | $209.49 | Up $0.23 | $209.49 | $209.09 | 1,800 |
| 09:31 AM | $209.26 | Up $0.40 | $209.26 | $208.54 | 5,000 |
| 09:30 AM | $208.86 | Up $0.88 | $209.05 | $208.74 | 21,100 |
| Previous close | $207.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-11-2025 | $207.98 | $208.52 | $208.91 | $207.05 | 1,301,500 |
| 19-11-2025 | $208.51 | $208.47 | $208.64 | $207.11 | 1,828,300 |
| 18-11-2025 | $208.38 | $207.51 | $208.83 | $207.49 | 2,961,800 |
| 17-11-2025 | $206.93 | $206.90 | $207.38 | $205.81 | 3,486,000 |
| 14-11-2025 | $205.46 | $204.96 | $205.54 | $204.70 | 2,041,100 |
| 13-11-2025 | $205.85 | $207.20 | $207.29 | $204.66 | 2,744,900 |
| 12-11-2025 | $208.76 | $208.07 | $208.76 | $207.75 | 1,278,300 |
| 11-11-2025 | $206.81 | $207.15 | $207.47 | $206.71 | 1,679,600 |
| 10-11-2025 | $205.84 | $205.27 | $206.04 | $205.19 | 4,447,800 |
| 07-11-2025 | $204.01 | $202.08 | $204.10 | $201.76 | 2,199,600 |
| 06-11-2025 | $205.25 | $204.63 | $205.45 | $204.37 | 3,523,500 |
| 05-11-2025 | $205.64 | $205.10 | $205.88 | $204.93 | 3,040,700 |
| 04-11-2025 | $205.40 | $206.63 | $206.64 | $204.93 | 2,451,100 |
| 03-11-2025 | $207.22 | $205.79 | $207.64 | $205.76 | 2,706,100 |
| 31-10-2025 | $205.47 | $205.16 | $205.71 | $205.02 | 1,085,000 |
| 30-10-2025 | $204.12 | $203.94 | $204.39 | $203.33 | 3,621,300 |
| 29-10-2025 | $204.55 | $205.84 | $206.35 | $204.23 | 3,320,200 |
| 28-10-2025 | $207.80 | $207.38 | $208.34 | $207.38 | 3,916,200 |
| 27-10-2025 | $207.45 | $205.83 | $207.48 | $205.78 | 3,856,500 |
| 24-10-2025 | $206.89 | $207.53 | $207.54 | $206.56 | 4,245,900 |
| 23-10-2025 | $206.34 | $206.32 | $206.74 | $206.11 | 4,951,400 |
| 22-10-2025 | $205.27 | $205.41 | $205.52 | $204.86 | 2,915,300 |
| 21-10-2025 | $205.44 | $205.62 | $206.04 | $205.39 | 2,009,600 |
| 20-10-2025 | $206.21 | $206.62 | $206.74 | $206.10 | 2,070,800 |
| 17-10-2025 | $204.27 | $204.31 | $204.70 | $204.05 | 2,301,700 |
| 16-10-2025 | $204.20 | $205.35 | $205.41 | $203.40 | 2,563,700 |
| 15-10-2025 | $206.30 | $205.99 | $206.34 | $205.42 | 4,851,400 |
| 14-10-2025 | $204.19 | $203.95 | $204.59 | $203.85 | 1,910,900 |
| 10-10-2025 | $201.20 | $202.91 | $203.25 | $200.82 | 2,637,200 |
| 09-10-2025 | $203.81 | $203.02 | $204.09 | $202.89 | 1,810,300 |
Graphs are not available, please refer to the detailed table