Quotes and Market Data
Find a quote
ROYAL BANK OF CANADA
206.30 Up 2.11 (1.02 %)
Delayed : 2025/10/15 17:40:00
- Previous close $204.19
- Opening $204.58
- Price Ask $205.89
- Price Bid $205.89
- Size Bid 10
- Size Ask 20
- Today High $206.34
- Today Low $204.39
- 52 Weeks High $206.90
- 52 Weeks Low $151.25
- Volume 6,296,555
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $206.30 | Up $0.06 | $206.30 | $206.30 | 4,208,800 |
| 03:59 PM | $206.24 | Down $ -0.03 | $206.34 | $206.24 | 25,900 |
| 03:58 PM | $206.27 | Down $ -0.05 | $206.32 | $206.25 | 20,600 |
| 03:57 PM | $206.32 | Up $0.01 | $206.32 | $206.26 | 11,400 |
| 03:56 PM | $206.31 | Up $0.16 | $206.33 | $206.16 | 20,000 |
| 03:55 PM | $206.15 | Down $0.00 | $206.22 | $206.12 | 13,500 |
| 03:54 PM | $206.16 | Down $ -0.03 | $206.20 | $206.10 | 15,300 |
| 03:53 PM | $206.18 | Up $0.02 | $206.19 | $206.15 | 5,500 |
| 03:52 PM | $206.16 | Up $0.08 | $206.17 | $206.05 | 11,100 |
| 03:51 PM | $206.08 | Up $0.03 | $206.08 | $206.04 | 9,800 |
| 03:50 PM | $206.05 | Up $0.07 | $206.23 | $205.94 | 26,800 |
| 03:49 PM | $205.98 | Up $0.04 | $205.98 | $205.94 | 5,900 |
| 03:48 PM | $205.94 | Up $0.02 | $205.94 | $205.92 | 3,200 |
| 03:47 PM | $205.92 | Down $ -0.04 | $205.95 | $205.90 | 2,900 |
| 03:46 PM | $205.96 | Down $ -0.02 | $205.98 | $205.94 | 4,000 |
| 03:45 PM | $205.98 | Down $ -0.04 | $206.03 | $205.98 | 3,900 |
| 03:44 PM | $206.02 | Down $ -0.01 | $206.02 | $205.97 | 6,600 |
| 03:43 PM | $206.03 | Up $0.01 | $206.04 | $205.98 | 4,300 |
| 03:42 PM | $206.02 | Up $0.06 | $206.02 | $205.96 | 9,800 |
| 03:41 PM | $205.96 | Up $0.00 | $205.97 | $205.95 | 3,500 |
| 03:40 PM | $205.96 | Up $0.02 | $205.96 | $205.91 | 5,100 |
| 03:39 PM | $205.94 | Down $ -0.01 | $205.95 | $205.91 | 2,400 |
| 03:38 PM | $205.95 | Up $0.04 | $205.95 | $205.88 | 2,900 |
| 03:37 PM | $205.91 | Up $0.03 | $205.94 | $205.86 | 3,100 |
| 03:36 PM | $205.88 | Down $ -0.02 | $205.92 | $205.88 | 3,800 |
| 03:35 PM | $205.90 | Down $ -0.07 | $205.96 | $205.90 | 3,500 |
| 03:34 PM | $205.97 | Up $0.02 | $205.97 | $205.94 | 1,700 |
| 03:33 PM | $205.95 | Up $0.00 | $205.98 | $205.95 | 1,800 |
| 03:32 PM | $205.95 | Down $ -0.03 | $205.97 | $205.94 | 2,200 |
| 03:31 PM | $205.98 | Up $0.06 | $205.98 | $205.93 | 2,100 |
| 03:30 PM | $205.92 | Up $0.00 | $205.94 | $205.92 | 2,300 |
| 03:29 PM | $205.92 | Up $0.02 | $205.92 | $205.89 | 3,100 |
| 03:28 PM | $205.90 | Down $ -0.01 | $205.92 | $205.90 | 1,300 |
| 03:27 PM | $205.91 | Down $ -0.01 | $205.95 | $205.88 | 2,300 |
| 03:26 PM | $205.92 | Up $0.02 | $205.92 | $205.88 | 2,300 |
| 03:25 PM | $205.90 | Down $ -0.05 | $205.96 | $205.90 | 2,700 |
| 03:24 PM | $205.95 | Up $0.02 | $205.95 | $205.90 | 1,000 |
| 03:23 PM | $205.93 | Up $0.00 | $205.94 | $205.90 | 3,300 |
| 03:22 PM | $205.93 | Down $ -0.01 | $205.98 | $205.93 | 2,600 |
| 03:21 PM | $205.94 | Down $ -0.02 | $205.95 | $205.91 | 2,100 |
| 03:20 PM | $205.96 | Down $ -0.02 | $205.98 | $205.95 | 2,200 |
| 03:19 PM | $205.98 | Down $ -0.02 | $206.00 | $205.98 | 700 |
| 03:18 PM | $206.00 | Up $0.01 | $206.02 | $205.97 | 2,700 |
| 03:17 PM | $205.99 | Up $0.04 | $205.99 | $205.96 | 1,600 |
| 03:16 PM | $205.95 | Up $0.06 | $205.95 | $205.90 | 1,400 |
| 03:15 PM | $205.89 | Down $ -0.05 | $205.94 | $205.87 | 1,400 |
| 03:14 PM | $205.94 | Down $ -0.04 | $205.98 | $205.94 | 5,400 |
| 03:13 PM | $205.98 | Down $ -0.01 | $206.03 | $205.98 | 1,700 |
| 03:12 PM | $205.99 | Up $0.00 | $205.99 | $205.98 | 1,000 |
| 03:11 PM | $205.99 | Up $0.00 | $205.99 | $205.97 | 2,300 |
| 03:10 PM | $205.99 | Up $0.00 | $206.00 | $205.97 | 2,300 |
| 03:09 PM | $205.99 | Down $ -0.01 | $206.00 | $205.99 | 1,400 |
| 03:08 PM | $206.00 | Up $0.07 | $206.01 | $205.93 | 3,800 |
| 03:07 PM | $205.93 | Down $ -0.05 | $205.98 | $205.93 | 4,600 |
| 03:06 PM | $205.98 | Up $0.03 | $206.00 | $205.96 | 7,700 |
| 03:05 PM | $205.95 | Down $ -0.03 | $206.00 | $205.95 | 2,000 |
| 03:04 PM | $205.98 | Up $0.03 | $206.00 | $205.97 | 2,600 |
| 03:03 PM | $205.95 | Up $0.00 | $205.95 | $205.93 | 700 |
| 03:02 PM | $205.95 | Down $ -0.02 | $205.99 | $205.91 | 3,900 |
| 03:01 PM | $205.97 | Down $ -0.03 | $206.04 | $205.97 | 2,600 |
| 03:00 PM | $206.00 | Up $0.01 | $206.02 | $205.97 | 3,700 |
| 02:59 PM | $205.99 | Up $0.00 | $206.00 | $205.98 | 2,600 |
| 02:58 PM | $205.99 | Down $ -0.01 | $206.02 | $205.99 | 2,400 |
| 02:57 PM | $206.00 | Down $ -0.05 | $206.02 | $206.00 | 1,800 |
| 02:56 PM | $206.05 | Up $0.02 | $206.05 | $206.03 | 800 |
| 02:55 PM | $206.03 | Up $0.03 | $206.05 | $206.01 | 1,800 |
| 02:54 PM | $206.00 | Up $0.03 | $206.04 | $205.98 | 7,300 |
| 02:53 PM | $205.97 | Up $0.00 | $206.02 | $205.96 | 3,500 |
| 02:52 PM | $205.97 | Up $0.07 | $205.97 | $205.90 | 2,100 |
| 02:51 PM | $205.90 | Up $0.00 | $205.90 | $205.88 | 800 |
| 02:50 PM | $205.90 | Up $0.06 | $205.90 | $205.87 | 400 |
| 02:49 PM | $205.84 | Up $0.06 | $205.84 | $205.75 | 1,700 |
| 02:48 PM | $205.78 | Down $ -0.02 | $205.82 | $205.76 | 1,900 |
| 02:47 PM | $205.80 | Down $ -0.04 | $205.83 | $205.79 | 1,200 |
| 02:46 PM | $205.84 | Down $ -0.02 | $205.84 | $205.82 | 600 |
| 02:45 PM | $205.86 | Down $ -0.04 | $205.92 | $205.86 | 2,500 |
| 02:44 PM | $205.90 | Down $ -0.01 | $205.91 | $205.84 | 3,000 |
| 02:43 PM | $205.91 | Down $ -0.02 | $205.94 | $205.91 | 1,500 |
| 02:42 PM | $205.93 | Down $ -0.01 | $205.96 | $205.91 | 3,700 |
| 02:41 PM | $205.94 | Up $0.02 | $205.94 | $205.91 | 1,900 |
| 02:40 PM | $205.92 | Up $0.04 | $205.94 | $205.88 | 5,000 |
| 02:39 PM | $205.88 | Up $0.01 | $205.88 | $205.87 | 900 |
| 02:38 PM | $205.87 | Down $ -0.03 | $205.91 | $205.87 | 700 |
| 02:37 PM | $205.90 | Up $0.04 | $205.90 | $205.85 | 1,000 |
| 02:36 PM | $205.86 | Up $0.00 | $205.86 | $205.84 | 1,000 |
| 02:35 PM | $205.86 | Up $0.00 | $205.89 | $205.85 | 1,500 |
| 02:34 PM | $205.86 | Up $0.02 | $205.86 | $205.84 | 600 |
| 02:33 PM | $205.84 | Up $0.00 | $205.84 | $205.83 | 900 |
| 02:32 PM | $205.84 | Up $0.01 | $205.84 | $205.80 | 3,900 |
| 02:31 PM | $205.83 | Up $0.00 | $205.84 | $205.81 | 2,000 |
| 02:30 PM | $205.83 | Up $0.09 | $205.84 | $205.73 | 10,700 |
| 02:29 PM | $205.74 | Down $ -0.01 | $205.77 | $205.72 | 900 |
| 02:28 PM | $205.75 | Down $ -0.03 | $205.79 | $205.75 | 1,800 |
| 02:27 PM | $205.78 | Down $ -0.04 | $205.83 | $205.78 | 1,900 |
| 02:26 PM | $205.82 | Down $ -0.02 | $205.83 | $205.82 | 1,800 |
| 02:25 PM | $205.84 | Down $ -0.03 | $205.86 | $205.83 | 1,700 |
| 02:24 PM | $205.87 | Down $0.00 | $205.87 | $205.85 | 1,100 |
| 02:23 PM | $205.87 | Down $ -0.05 | $205.91 | $205.87 | 2,000 |
| 02:22 PM | $205.92 | Up $0.04 | $205.92 | $205.88 | 1,900 |
| 02:21 PM | $205.88 | Up $0.02 | $205.88 | $205.85 | 2,300 |
| 02:20 PM | $205.86 | Up $0.01 | $205.87 | $205.84 | 6,900 |
| 02:19 PM | $205.85 | Up $0.02 | $205.85 | $205.82 | 3,600 |
| 02:18 PM | $205.83 | Up $0.01 | $205.84 | $205.77 | 3,100 |
| 02:17 PM | $205.82 | Down $ -0.01 | $205.85 | $205.82 | 2,700 |
| 02:16 PM | $205.83 | Down $ -0.02 | $205.87 | $205.83 | 1,700 |
| 02:15 PM | $205.85 | Up $0.01 | $205.85 | $205.80 | 2,300 |
| 02:14 PM | $205.84 | Up $0.02 | $205.84 | $205.83 | 1,300 |
| 02:13 PM | $205.82 | Up $0.03 | $205.84 | $205.80 | 1,700 |
| 02:12 PM | $205.79 | Up $0.02 | $205.81 | $205.79 | 700 |
| 02:11 PM | $205.77 | Down $ -0.07 | $205.84 | $205.73 | 3,200 |
| 02:10 PM | $205.84 | Down $ -0.02 | $205.86 | $205.80 | 3,200 |
| 02:09 PM | $205.86 | Up $0.00 | $205.89 | $205.86 | 1,800 |
| 02:08 PM | $205.86 | Up $0.08 | $205.86 | $205.77 | 1,800 |
| 02:07 PM | $205.78 | Down $ -0.06 | $205.84 | $205.78 | 2,900 |
| 02:06 PM | $205.84 | Down $ -0.01 | $205.84 | $205.84 | 200 |
| 02:05 PM | $205.85 | Down $ -0.03 | $205.88 | $205.83 | 2,200 |
| 02:04 PM | $205.88 | Up $0.09 | $205.88 | $205.80 | 1,000 |
| 02:03 PM | $205.79 | Down $ -0.07 | $205.85 | $205.78 | 2,600 |
| 02:02 PM | $205.86 | Up $0.01 | $205.86 | $205.78 | 2,600 |
| 02:01 PM | $205.85 | Down $ -0.05 | $205.90 | $205.85 | 2,000 |
| 02:00 PM | $205.90 | Down $ -0.01 | $205.93 | $205.88 | 2,400 |
| 01:59 PM | $205.91 | Up $0.02 | $205.92 | $205.88 | 3,200 |
| 01:58 PM | $205.89 | Up $0.06 | $205.89 | $205.82 | 2,500 |
| 01:57 PM | $205.83 | Down $ -0.03 | $205.87 | $205.83 | 1,000 |
| 01:56 PM | $205.86 | Up $0.07 | $205.90 | $205.81 | 5,700 |
| 01:55 PM | $205.79 | Down $ -0.06 | $205.86 | $205.79 | 2,100 |
| 01:54 PM | $205.85 | Down $ -0.02 | $205.88 | $205.85 | 4,600 |
| 01:53 PM | $205.87 | Down $ -0.03 | $205.88 | $205.87 | 900 |
| 01:52 PM | $205.90 | Up $0.03 | $205.92 | $205.85 | 2,100 |
| 01:51 PM | $205.87 | Up $0.01 | $205.95 | $205.87 | 4,600 |
| 01:50 PM | $205.86 | Up $0.01 | $205.90 | $205.86 | 1,900 |
| 01:49 PM | $205.85 | Down $ -0.01 | $205.86 | $205.84 | 3,700 |
| 01:48 PM | $205.86 | Up $0.08 | $205.86 | $205.78 | 6,500 |
| 01:47 PM | $205.78 | Up $0.04 | $205.79 | $205.75 | 1,000 |
| 01:46 PM | $205.74 | Down $ -0.03 | $205.77 | $205.72 | 1,600 |
| 01:45 PM | $205.77 | Up $0.03 | $205.78 | $205.73 | 5,200 |
| 01:44 PM | $205.74 | Up $0.00 | $205.74 | $205.72 | 500 |
| 01:43 PM | $205.74 | Up $0.04 | $205.74 | $205.70 | 2,000 |
| 01:42 PM | $205.70 | Down $ -0.06 | $205.77 | $205.70 | 1,400 |
| 01:41 PM | $205.76 | Down $ -0.01 | $205.77 | $205.73 | 1,600 |
| 01:40 PM | $205.77 | Up $0.04 | $205.77 | $205.71 | 1,600 |
| 01:39 PM | $205.73 | Up $0.00 | $205.75 | $205.70 | 700 |
| 01:38 PM | $205.73 | Down $ -0.01 | $205.79 | $205.72 | 5,500 |
| 01:37 PM | $205.74 | Down $ -0.02 | $205.75 | $205.70 | 1,500 |
| 01:36 PM | $205.76 | Up $0.00 | $205.77 | $205.74 | 800 |
| 01:35 PM | $205.76 | Up $0.00 | $205.80 | $205.76 | 2,100 |
| 01:34 PM | $205.76 | Down $ -0.04 | $205.87 | $205.76 | 6,400 |
| 01:33 PM | $205.80 | Up $0.06 | $205.81 | $205.71 | 2,700 |
| 01:32 PM | $205.74 | Up $0.01 | $205.75 | $205.69 | 1,600 |
| 01:31 PM | $205.73 | Up $0.07 | $205.73 | $205.64 | 900 |
| 01:30 PM | $205.66 | Down $ -0.04 | $205.72 | $205.66 | 3,200 |
| 01:29 PM | $205.70 | Up $0.02 | $205.70 | $205.64 | 10,500 |
| 01:28 PM | $205.68 | Down $ -0.04 | $205.73 | $205.67 | 2,900 |
| 01:27 PM | $205.72 | Down $ -0.10 | $205.80 | $205.69 | 5,200 |
| 01:26 PM | $205.82 | Down $ -0.02 | $205.90 | $205.82 | 2,100 |
| 01:25 PM | $205.84 | Up $0.04 | $205.86 | $205.83 | 3,100 |
| 01:24 PM | $205.80 | Up $0.09 | $205.80 | $205.73 | 1,300 |
| 01:23 PM | $205.71 | Down $ -0.01 | $205.75 | $205.68 | 3,000 |
| 01:22 PM | $205.72 | Down $ -0.01 | $205.78 | $205.67 | 5,100 |
| 01:21 PM | $205.73 | Up $0.15 | $205.75 | $205.59 | 2,600 |
| 01:20 PM | $205.58 | Down $ -0.09 | $205.67 | $205.58 | 3,900 |
| 01:19 PM | $205.67 | Down $ -0.06 | $205.75 | $205.67 | 3,300 |
| 01:18 PM | $205.73 | Down $ -0.02 | $205.77 | $205.68 | 5,500 |
| 01:17 PM | $205.75 | Up $0.11 | $205.77 | $205.68 | 3,700 |
| 01:16 PM | $205.64 | Up $0.19 | $205.64 | $205.42 | 7,200 |
| 01:15 PM | $205.45 | Down $ -0.05 | $205.51 | $205.45 | 13,000 |
| 01:14 PM | $205.50 | Down $ -0.09 | $205.60 | $205.50 | 3,900 |
| 01:13 PM | $205.59 | Down $ -0.09 | $205.70 | $205.54 | 3,800 |
| 01:12 PM | $205.68 | Up $0.04 | $205.72 | $205.62 | 2,500 |
| 01:11 PM | $205.64 | Down $ -0.12 | $205.75 | $205.64 | 4,000 |
| 01:10 PM | $205.76 | Down $ -0.06 | $205.81 | $205.75 | 3,500 |
| 01:09 PM | $205.82 | Down $ -0.04 | $205.86 | $205.76 | 1,800 |
| 01:08 PM | $205.86 | Down $ -0.05 | $205.92 | $205.84 | 3,400 |
| 01:07 PM | $205.91 | Up $0.02 | $205.94 | $205.84 | 1,800 |
| 01:06 PM | $205.89 | Up $0.00 | $205.90 | $205.89 | 600 |
| 01:05 PM | $205.89 | Down $ -0.10 | $206.00 | $205.89 | 2,500 |
| 01:04 PM | $205.99 | Up $0.15 | $205.99 | $205.82 | 3,100 |
| 01:03 PM | $205.84 | Up $0.01 | $205.84 | $205.82 | 1,800 |
| 01:02 PM | $205.83 | Down $ -0.02 | $205.86 | $205.81 | 3,400 |
| 01:01 PM | $205.86 | Up $0.04 | $205.86 | $205.82 | 2,400 |
| 01:00 PM | $205.81 | Down $ -0.20 | $205.99 | $205.81 | 3,700 |
| 12:59 PM | $206.01 | Down $ -0.04 | $206.03 | $206.00 | 1,400 |
| 12:58 PM | $206.05 | Up $0.07 | $206.08 | $205.97 | 6,300 |
| 12:57 PM | $205.98 | Up $0.02 | $205.99 | $205.96 | 1,500 |
| 12:56 PM | $205.96 | Up $0.03 | $205.99 | $205.96 | 2,600 |
| 12:55 PM | $205.93 | Up $0.02 | $205.95 | $205.93 | 300 |
| 12:54 PM | $205.91 | Down $ -0.01 | $205.92 | $205.91 | 600 |
| 12:53 PM | $205.92 | Up $0.01 | $205.95 | $205.92 | 1,400 |
| 12:52 PM | $205.91 | Up $0.04 | $205.92 | $205.86 | 1,300 |
| 12:51 PM | $205.87 | Down $ -0.01 | $205.91 | $205.87 | 1,100 |
| 12:50 PM | $205.88 | Up $0.00 | $205.90 | $205.81 | 3,100 |
| 12:49 PM | $205.88 | Down $ -0.02 | $205.91 | $205.88 | 1,000 |
| 12:48 PM | $205.90 | Up $0.09 | $205.90 | $205.82 | 12,400 |
| 12:47 PM | $205.81 | Up $0.01 | $205.81 | $205.80 | 400 |
| 12:46 PM | $205.80 | Up $0.07 | $205.80 | $205.70 | 1,300 |
| 12:45 PM | $205.73 | Down $ -0.13 | $205.88 | $205.73 | 2,000 |
| 12:44 PM | $205.86 | Up $0.02 | $205.86 | $205.82 | 1,800 |
| 12:43 PM | $205.84 | Up $0.02 | $205.84 | $205.80 | 5,600 |
| 12:42 PM | $205.82 | Down $ -0.05 | $205.87 | $205.80 | 3,200 |
| 12:41 PM | $205.87 | Down $ -0.05 | $205.91 | $205.85 | 1,600 |
| 12:40 PM | $205.92 | Down $ -0.01 | $205.95 | $205.90 | 2,700 |
| 12:39 PM | $205.93 | Up $0.01 | $205.93 | $205.89 | 1,300 |
| 12:38 PM | $205.92 | Up $0.00 | $205.94 | $205.88 | 1,700 |
| 12:37 PM | $205.92 | Up $0.07 | $205.92 | $205.84 | 900 |
| 12:36 PM | $205.85 | Up $0.05 | $205.85 | $205.82 | 1,700 |
| 12:35 PM | $205.80 | Up $0.03 | $205.80 | $205.73 | 3,100 |
| 12:34 PM | $205.77 | Down $ -0.02 | $205.81 | $205.77 | 1,000 |
| 12:33 PM | $205.79 | Down $ -0.01 | $205.81 | $205.78 | 1,200 |
| 12:32 PM | $205.80 | Down $ -0.11 | $205.92 | $205.80 | 5,200 |
| 12:31 PM | $205.91 | Up $0.01 | $205.91 | $205.86 | 7,200 |
| 12:30 PM | $205.90 | Down $ -0.05 | $205.96 | $205.90 | 2,200 |
| 12:29 PM | $205.95 | Down $ -0.09 | $206.02 | $205.95 | 1,900 |
| 12:28 PM | $206.04 | Down $ -0.08 | $206.11 | $206.03 | 3,000 |
| 12:27 PM | $206.12 | Up $0.12 | $206.16 | $206.00 | 5,800 |
| 12:26 PM | $206.00 | Down $ -0.19 | $206.17 | $206.00 | 5,400 |
| 12:25 PM | $206.19 | Up $0.12 | $206.21 | $206.07 | 8,700 |
| 12:24 PM | $206.07 | Up $0.02 | $206.08 | $206.02 | 3,100 |
| 12:23 PM | $206.05 | Up $0.12 | $206.05 | $205.95 | 6,300 |
| 12:22 PM | $205.93 | Down $ -0.06 | $205.98 | $205.89 | 5,800 |
| 12:21 PM | $205.99 | Up $0.01 | $205.99 | $205.97 | 3,500 |
| 12:20 PM | $205.98 | Up $0.09 | $205.98 | $205.87 | 4,100 |
| 12:19 PM | $205.89 | Up $0.07 | $205.89 | $205.83 | 2,200 |
| 12:18 PM | $205.82 | Up $0.07 | $205.85 | $205.74 | 3,500 |
| 12:17 PM | $205.75 | Down $ -0.05 | $205.81 | $205.71 | 4,600 |
| 12:16 PM | $205.80 | Up $0.02 | $205.81 | $205.77 | 2,100 |
| 12:15 PM | $205.78 | Up $0.00 | $205.81 | $205.76 | 2,800 |
| 12:14 PM | $205.78 | Up $0.02 | $205.81 | $205.78 | 1,600 |
| 12:13 PM | $205.76 | Up $0.05 | $205.78 | $205.72 | 3,000 |
| 12:12 PM | $205.71 | Down $ -0.08 | $205.79 | $205.70 | 2,300 |
| 12:11 PM | $205.79 | Up $0.07 | $205.79 | $205.71 | 3,700 |
| 12:10 PM | $205.72 | Down $ -0.03 | $205.77 | $205.67 | 6,100 |
| 12:09 PM | $205.75 | Down $ -0.04 | $205.81 | $205.75 | 3,500 |
| 12:08 PM | $205.79 | Up $0.05 | $205.81 | $205.74 | 1,800 |
| 12:07 PM | $205.74 | Up $0.07 | $205.74 | $205.66 | 2,000 |
| 12:06 PM | $205.67 | Up $0.06 | $205.67 | $205.56 | 2,500 |
| 12:05 PM | $205.61 | Down $ -0.04 | $205.66 | $205.57 | 5,600 |
| 12:04 PM | $205.65 | Down $ -0.12 | $205.77 | $205.63 | 4,600 |
| 12:03 PM | $205.77 | Down $ -0.04 | $205.81 | $205.77 | 5,900 |
| 12:02 PM | $205.81 | Down $ -0.07 | $205.90 | $205.81 | 2,800 |
| 12:01 PM | $205.88 | Down $ -0.01 | $205.90 | $205.86 | 3,800 |
| 12:00 PM | $205.89 | Up $0.06 | $205.89 | $205.82 | 2,700 |
| 11:59 AM | $205.83 | Up $0.01 | $205.83 | $205.80 | 2,100 |
| 11:58 AM | $205.82 | Up $0.05 | $205.85 | $205.80 | 1,700 |
| 11:57 AM | $205.77 | Up $0.09 | $205.83 | $205.69 | 3,700 |
| 11:56 AM | $205.68 | Down $ -0.09 | $205.77 | $205.66 | 3,400 |
| 11:55 AM | $205.77 | Up $0.16 | $205.77 | $205.62 | 4,400 |
| 11:54 AM | $205.61 | Down $ -0.01 | $205.64 | $205.59 | 6,600 |
| 11:53 AM | $205.62 | Up $0.02 | $205.62 | $205.57 | 1,700 |
| 11:52 AM | $205.60 | Down $ -0.02 | $205.63 | $205.58 | 2,500 |
| 11:51 AM | $205.62 | Up $0.05 | $205.62 | $205.53 | 2,500 |
| 11:50 AM | $205.57 | Down $ -0.07 | $205.64 | $205.50 | 18,700 |
| 11:49 AM | $205.64 | Up $0.01 | $205.64 | $205.61 | 1,100 |
| 11:48 AM | $205.63 | Down $ -0.04 | $205.69 | $205.63 | 1,800 |
| 11:47 AM | $205.67 | Up $0.05 | $205.67 | $205.58 | 3,300 |
| 11:46 AM | $205.62 | Up $0.00 | $205.65 | $205.58 | 3,100 |
| 11:45 AM | $205.62 | Down $ -0.10 | $205.70 | $205.62 | 2,800 |
| 11:44 AM | $205.72 | Up $0.05 | $205.72 | $205.58 | 1,500 |
| 11:43 AM | $205.67 | Down $ -0.05 | $205.71 | $205.64 | 2,900 |
| 11:42 AM | $205.72 | Up $0.07 | $205.72 | $205.66 | 600 |
| 11:41 AM | $205.65 | Up $0.03 | $205.66 | $205.59 | 1,900 |
| 11:40 AM | $205.62 | Down $ -0.10 | $205.70 | $205.59 | 2,500 |
| 11:39 AM | $205.72 | Up $0.02 | $205.72 | $205.69 | 1,600 |
| 11:38 AM | $205.70 | Down $ -0.01 | $205.70 | $205.63 | 5,000 |
| 11:37 AM | $205.71 | Down $ -0.03 | $205.73 | $205.71 | 800 |
| 11:36 AM | $205.74 | Down $ -0.03 | $205.77 | $205.74 | 2,200 |
| 11:35 AM | $205.77 | Down $ -0.06 | $205.83 | $205.72 | 2,800 |
| 11:34 AM | $205.83 | Down $ -0.07 | $205.91 | $205.83 | 3,200 |
| 11:33 AM | $205.90 | Down $ -0.01 | $205.94 | $205.89 | 3,900 |
| 11:32 AM | $205.91 | Down $ -0.14 | $206.05 | $205.91 | 1,800 |
| 11:31 AM | $206.05 | Up $0.04 | $206.08 | $206.03 | 1,700 |
| 11:30 AM | $206.01 | Up $0.05 | $206.03 | $205.97 | 5,100 |
| 11:29 AM | $205.96 | Down $ -0.07 | $206.02 | $205.94 | 3,300 |
| 11:28 AM | $206.03 | Up $0.04 | $206.08 | $205.99 | 3,000 |
| 11:27 AM | $205.99 | Up $0.02 | $206.00 | $205.94 | 2,800 |
| 11:26 AM | $205.97 | Up $0.11 | $205.98 | $205.87 | 5,300 |
| 11:25 AM | $205.86 | Down $ -0.01 | $205.87 | $205.83 | 2,200 |
| 11:24 AM | $205.87 | Down $0.00 | $205.91 | $205.86 | 2,200 |
| 11:23 AM | $205.88 | Up $0.07 | $205.91 | $205.83 | 1,700 |
| 11:22 AM | $205.80 | Down $ -0.05 | $205.86 | $205.77 | 2,400 |
| 11:21 AM | $205.85 | Up $0.01 | $205.87 | $205.83 | 4,100 |
| 11:20 AM | $205.84 | Up $0.03 | $205.86 | $205.82 | 800 |
| 11:19 AM | $205.81 | Up $0.00 | $205.83 | $205.80 | 2,100 |
| 11:18 AM | $205.81 | Up $0.11 | $205.81 | $205.71 | 800 |
| 11:17 AM | $205.70 | Down $ -0.05 | $205.73 | $205.64 | 14,700 |
| 11:16 AM | $205.75 | Down $ -0.12 | $205.87 | $205.75 | 2,600 |
| 11:15 AM | $205.87 | Down $ -0.06 | $205.91 | $205.84 | 4,800 |
| 11:14 AM | $205.93 | Up $0.04 | $205.96 | $205.89 | 1,400 |
| 11:13 AM | $205.89 | Up $0.00 | $205.91 | $205.84 | 4,700 |
| 11:12 AM | $205.89 | Down $ -0.02 | $205.95 | $205.88 | 3,900 |
| 11:11 AM | $205.91 | Up $0.07 | $205.93 | $205.88 | 2,200 |
| 11:10 AM | $205.84 | Down $ -0.06 | $205.91 | $205.77 | 8,200 |
| 11:09 AM | $205.90 | Down $ -0.08 | $205.96 | $205.90 | 2,300 |
| 11:08 AM | $205.98 | Down $ -0.04 | $206.02 | $205.94 | 2,400 |
| 11:07 AM | $206.02 | Down $ -0.01 | $206.04 | $206.02 | 400 |
| 11:06 AM | $206.03 | Down $ -0.05 | $206.08 | $206.03 | 2,700 |
| 11:05 AM | $206.08 | Down $ -0.02 | $206.10 | $206.06 | 1,900 |
| 11:04 AM | $206.10 | Up $0.10 | $206.13 | $206.08 | 2,300 |
| 11:03 AM | $206.00 | Down $ -0.07 | $206.08 | $206.00 | 1,500 |
| 11:02 AM | $206.07 | Up $0.09 | $206.07 | $205.98 | 3,700 |
| 11:01 AM | $205.98 | Up $0.04 | $205.99 | $205.92 | 2,100 |
| 11:00 AM | $205.94 | Down $ -0.03 | $205.99 | $205.94 | 5,000 |
| 10:59 AM | $205.98 | Up $0.01 | $205.98 | $205.95 | 3,400 |
| 10:58 AM | $205.96 | Up $0.04 | $205.96 | $205.93 | 900 |
| 10:57 AM | $205.92 | Down $ -0.01 | $205.95 | $205.92 | 2,100 |
| 10:56 AM | $205.93 | Up $0.00 | $205.96 | $205.90 | 4,800 |
| 10:55 AM | $205.93 | Up $0.04 | $205.93 | $205.89 | 8,600 |
| 10:54 AM | $205.89 | Up $0.00 | $205.92 | $205.88 | 1,300 |
| 10:53 AM | $205.89 | Down $ -0.06 | $205.93 | $205.89 | 6,600 |
| 10:52 AM | $205.95 | Up $0.01 | $205.97 | $205.93 | 6,600 |
| 10:51 AM | $205.94 | Down $ -0.01 | $205.99 | $205.93 | 4,700 |
| 10:50 AM | $205.95 | Down $ -0.14 | $206.13 | $205.91 | 6,900 |
| 10:49 AM | $206.09 | Down $ -0.01 | $206.16 | $206.08 | 4,600 |
| 10:48 AM | $206.10 | Up $0.04 | $206.10 | $206.07 | 1,000 |
| 10:47 AM | $206.06 | Up $0.04 | $206.06 | $206.00 | 4,300 |
| 10:46 AM | $206.02 | Down $ -0.06 | $206.11 | $206.02 | 2,100 |
| 10:45 AM | $206.08 | Down $ -0.04 | $206.10 | $206.07 | 1,500 |
| 10:44 AM | $206.12 | Up $0.04 | $206.12 | $206.07 | 800 |
| 10:43 AM | $206.08 | Down $ -0.07 | $206.15 | $206.07 | 1,500 |
| 10:42 AM | $206.15 | Up $0.09 | $206.15 | $206.04 | 3,800 |
| 10:41 AM | $206.06 | Down $ -0.03 | $206.12 | $206.06 | 4,900 |
| 10:40 AM | $206.09 | Up $0.03 | $206.11 | $206.02 | 1,800 |
| 10:39 AM | $206.06 | Down $ -0.09 | $206.14 | $206.05 | 3,400 |
| 10:38 AM | $206.15 | Up $0.05 | $206.15 | $206.09 | 1,900 |
| 10:37 AM | $206.10 | Down $ -0.05 | $206.16 | $206.09 | 2,300 |
| 10:36 AM | $206.15 | Up $0.08 | $206.15 | $206.08 | 5,700 |
| 10:35 AM | $206.07 | Down $ -0.02 | $206.11 | $206.00 | 13,300 |
| 10:34 AM | $206.09 | Up $0.00 | $206.11 | $206.08 | 1,800 |
| 10:33 AM | $206.09 | Down $ -0.03 | $206.12 | $206.06 | 2,600 |
| 10:32 AM | $206.13 | Down $ -0.06 | $206.20 | $206.11 | 1,700 |
| 10:31 AM | $206.19 | Up $0.04 | $206.20 | $206.17 | 700 |
| 10:30 AM | $206.15 | Down $ -0.01 | $206.15 | $206.12 | 800 |
| 10:29 AM | $206.16 | Up $0.08 | $206.16 | $206.09 | 5,400 |
| 10:28 AM | $206.08 | Down $ -0.02 | $206.08 | $206.06 | 600 |
| 10:27 AM | $206.10 | Down $ -0.05 | $206.13 | $206.10 | 800 |
| 10:26 AM | $206.15 | Up $0.07 | $206.16 | $206.10 | 800 |
| 10:25 AM | $206.08 | Down $ -0.04 | $206.12 | $206.03 | 5,400 |
| 10:24 AM | $206.12 | Up $0.01 | $206.16 | $206.12 | 1,900 |
| 10:23 AM | $206.11 | Up $0.05 | $206.11 | $206.07 | 1,800 |
| 10:22 AM | $206.06 | Up $0.02 | $206.11 | $206.05 | 9,300 |
| 10:21 AM | $206.04 | Up $0.02 | $206.04 | $206.00 | 4,200 |
| 10:20 AM | $206.02 | Down $ -0.02 | $206.04 | $206.01 | 4,300 |
| 10:19 AM | $206.04 | Up $0.04 | $206.05 | $206.03 | 1,300 |
| 10:18 AM | $206.00 | Up $0.03 | $206.06 | $205.98 | 12,100 |
| 10:17 AM | $205.97 | Up $0.06 | $205.97 | $205.88 | 2,000 |
| 10:16 AM | $205.91 | Up $0.07 | $205.91 | $205.81 | 3,000 |
| 10:15 AM | $205.84 | Up $0.00 | $205.89 | $205.83 | 6,500 |
| 10:14 AM | $205.84 | Down $ -0.07 | $205.90 | $205.84 | 3,300 |
| 10:13 AM | $205.91 | Up $0.08 | $205.91 | $205.85 | 2,500 |
| 10:12 AM | $205.83 | Up $0.04 | $205.84 | $205.78 | 1,700 |
| 10:11 AM | $205.79 | Up $0.00 | $205.81 | $205.77 | 4,000 |
| 10:10 AM | $205.79 | Down $ -0.01 | $205.84 | $205.79 | 1,700 |
| 10:09 AM | $205.80 | Down $ -0.02 | $205.86 | $205.80 | 2,600 |
| 10:08 AM | $205.82 | Down $ -0.01 | $205.87 | $205.82 | 2,000 |
| 10:07 AM | $205.83 | Up $0.00 | $205.87 | $205.83 | 3,300 |
| 10:06 AM | $205.83 | Down $ -0.05 | $205.86 | $205.83 | 900 |
| 10:05 AM | $205.88 | Down $ -0.09 | $205.96 | $205.88 | 3,600 |
| 10:04 AM | $205.97 | Up $0.03 | $205.99 | $205.92 | 3,000 |
| 10:03 AM | $205.94 | Down $ -0.01 | $205.96 | $205.88 | 4,700 |
| 10:02 AM | $205.95 | Up $0.11 | $205.95 | $205.84 | 7,000 |
| 10:01 AM | $205.84 | Up $0.04 | $205.86 | $205.79 | 2,700 |
| 10:00 AM | $205.80 | Down $ -0.02 | $205.91 | $205.80 | 2,200 |
| 09:59 AM | $205.82 | Down $ -0.04 | $205.85 | $205.81 | 2,100 |
| 09:58 AM | $205.86 | Down $ -0.07 | $205.95 | $205.86 | 3,700 |
| 09:57 AM | $205.93 | Up $0.06 | $205.93 | $205.86 | 5,900 |
| 09:56 AM | $205.87 | Down $ -0.01 | $205.90 | $205.84 | 5,100 |
| 09:55 AM | $205.88 | Up $0.12 | $205.88 | $205.76 | 5,500 |
| 09:54 AM | $205.76 | Up $0.02 | $205.78 | $205.69 | 4,600 |
| 09:53 AM | $205.74 | Up $0.00 | $205.86 | $205.74 | 4,700 |
| 09:52 AM | $205.74 | Up $0.08 | $205.74 | $205.65 | 2,400 |
| 09:51 AM | $205.66 | Up $0.11 | $205.67 | $205.51 | 8,600 |
| 09:50 AM | $205.55 | Up $0.13 | $205.57 | $205.43 | 3,400 |
| 09:49 AM | $205.42 | Down $ -0.03 | $205.47 | $205.41 | 2,300 |
| 09:48 AM | $205.45 | Down $ -0.07 | $205.55 | $205.45 | 4,400 |
| 09:47 AM | $205.52 | Up $0.00 | $205.59 | $205.51 | 5,000 |
| 09:46 AM | $205.52 | Down $ -0.10 | $205.61 | $205.51 | 3,500 |
| 09:45 AM | $205.62 | Up $0.09 | $205.65 | $205.52 | 4,000 |
| 09:44 AM | $205.53 | Down $ -0.03 | $205.57 | $205.46 | 4,800 |
| 09:43 AM | $205.56 | Up $0.01 | $205.56 | $205.51 | 2,000 |
| 09:42 AM | $205.55 | Up $0.01 | $205.62 | $205.51 | 4,800 |
| 09:41 AM | $205.54 | Down $ -0.06 | $205.65 | $205.51 | 7,400 |
| 09:40 AM | $205.60 | Up $0.09 | $205.60 | $205.43 | 9,400 |
| 09:39 AM | $205.51 | Up $0.22 | $205.57 | $205.39 | 8,600 |
| 09:38 AM | $205.29 | Up $0.03 | $205.36 | $205.29 | 900 |
| 09:37 AM | $205.26 | Down $ -0.16 | $205.43 | $205.26 | 2,600 |
| 09:36 AM | $205.42 | Up $0.00 | $205.57 | $205.42 | 7,700 |
| 09:35 AM | $205.42 | Up $0.17 | $205.47 | $205.20 | 8,200 |
| 09:34 AM | $205.25 | Down $ -0.19 | $205.45 | $205.25 | 6,800 |
| 09:33 AM | $205.44 | Up $0.47 | $205.44 | $205.00 | 13,000 |
| 09:32 AM | $204.97 | Up $0.06 | $205.00 | $204.96 | 13,600 |
| 09:31 AM | $204.91 | Up $0.40 | $204.91 | $204.64 | 3,100 |
| 09:30 AM | $204.51 | Up $0.32 | $204.74 | $204.39 | 660,000 |
| Previous close | $204.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15-10-2025 | $205.86 | $205.83 | $206.21 | $205.56 | 214,500 |
| 14-10-2025 | $204.19 | $203.79 | $204.59 | $203.61 | 2,037,200 |
| 10-10-2025 | $201.20 | $203.10 | $203.62 | $200.82 | 2,774,200 |
| 09-10-2025 | $203.81 | $203.29 | $204.09 | $202.78 | 1,915,700 |
| 08-10-2025 | $202.51 | $202.42 | $202.94 | $202.03 | 2,937,500 |
| 07-10-2025 | $203.61 | $204.68 | $204.72 | $203.53 | 2,646,600 |
| 06-10-2025 | $205.03 | $204.35 | $205.20 | $204.33 | 2,486,400 |
| 03-10-2025 | $205.06 | $204.87 | $205.30 | $204.63 | 1,718,500 |
| 02-10-2025 | $204.44 | $204.15 | $204.83 | $203.97 | 2,922,300 |
| 01-10-2025 | $205.25 | $206.05 | $206.23 | $205.23 | 1,902,800 |
| 30-09-2025 | $205.12 | $203.44 | $205.14 | $203.30 | 2,745,900 |
| 29-09-2025 | $204.70 | $205.14 | $205.36 | $204.41 | 2,032,900 |
| 26-09-2025 | $203.63 | $203.65 | $204.08 | $203.49 | 1,724,500 |
| 25-09-2025 | $203.85 | $203.53 | $203.94 | $203.36 | 2,835,600 |
| 24-09-2025 | $204.77 | $205.25 | $205.29 | $204.39 | 1,273,500 |
| 23-09-2025 | $205.04 | $206.08 | $206.12 | $204.86 | 1,450,200 |
| 22-09-2025 | $205.50 | $204.83 | $205.68 | $204.61 | 2,573,300 |
| 19-09-2025 | $203.14 | $202.59 | $203.32 | $202.51 | 3,989,700 |
| 18-09-2025 | $201.64 | $201.65 | $202.36 | $201.54 | 1,181,100 |
| 17-09-2025 | $201.52 | $201.93 | $201.95 | $200.86 | 1,533,100 |
| 16-09-2025 | $201.02 | $200.52 | $201.28 | $200.35 | 2,494,700 |
| 15-09-2025 | $200.25 | $199.74 | $200.27 | $199.34 | 1,401,500 |
| 12-09-2025 | $199.63 | $199.96 | $199.99 | $199.54 | 2,488,500 |
| 11-09-2025 | $200.82 | $200.50 | $200.94 | $200.36 | 1,754,900 |
| 10-09-2025 | $199.94 | $200.24 | $200.28 | $199.69 | 1,495,200 |
| 09-09-2025 | $199.70 | $200.05 | $200.32 | $199.42 | 1,417,200 |
| 08-09-2025 | $199.77 | $199.84 | $200.08 | $199.35 | 1,998,700 |
| 05-09-2025 | $200.22 | $200.02 | $200.80 | $199.89 | 1,552,100 |
| 04-09-2025 | $201.72 | $201.25 | $202.25 | $201.08 | 1,303,900 |
| 03-09-2025 | $200.97 | $199.99 | $200.99 | $199.58 | 1,114,400 |
Graphs are not available, please refer to the detailed table