Quotes and Market Data
Find a quote
ROYAL BANK OF CANADA
199.93 Down -0.84 (-0.42 %)
Delayed : 2025/08/29 14:58:13
- Previous close $200.77
- Opening $200.16
- Price Ask $199.92
- Price Bid $199.92
- Size Bid 4
- Size Ask 2
- Today High $200.82
- Today Low $199.11
- 52 Weeks High $204.60
- 52 Weeks Low $151.25
- Volume 746,137
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:58 PM | $199.92 | Up $0.00 | $199.95 | $199.92 | 900 |
| 02:57 PM | $199.92 | Up $0.02 | $199.92 | $199.89 | 3,100 |
| 02:56 PM | $199.90 | Up $0.00 | $199.90 | $199.89 | 1,000 |
| 02:55 PM | $199.90 | Up $0.00 | $199.90 | $199.90 | 300 |
| 02:54 PM | $199.90 | Up $0.00 | $199.92 | $199.90 | 900 |
| 02:53 PM | $199.90 | Down $ -0.02 | $199.92 | $199.90 | 1,600 |
| 02:52 PM | $199.92 | Up $0.00 | $199.92 | $199.89 | 1,600 |
| 02:51 PM | $199.92 | Up $0.02 | $199.93 | $199.89 | 400 |
| 02:50 PM | $199.90 | Down $ -0.09 | $199.97 | $199.88 | 12,000 |
| 02:49 PM | $199.99 | Down $ -0.02 | $200.00 | $199.98 | 2,700 |
| 02:47 PM | $200.01 | Up $0.02 | $200.03 | $200.00 | 1,800 |
| 02:47 PM | $200.01 | Up $0.00 | $200.03 | $200.00 | 0 |
| 02:46 PM | $199.99 | Down $ -0.01 | $200.00 | $199.98 | 1,200 |
| 02:45 PM | $200.00 | Up $0.01 | $200.02 | $200.00 | 2,400 |
| 02:44 PM | $199.99 | Down $ -0.01 | $200.00 | $199.99 | 1,100 |
| 02:43 PM | $200.00 | Up $0.03 | $200.01 | $199.96 | 1,400 |
| 02:42 PM | $199.97 | Down $ -0.01 | $199.98 | $199.96 | 3,300 |
| 02:41 PM | $199.98 | Down $ -0.03 | $200.00 | $199.98 | 2,500 |
| 02:40 PM | $200.01 | Up $0.03 | $200.01 | $199.98 | 4,900 |
| 02:39 PM | $199.98 | Up $0.01 | $199.98 | $199.97 | 400 |
| 02:38 PM | $199.97 | Up $0.00 | $199.97 | $199.96 | 800 |
| 02:37 PM | $199.97 | Up $0.02 | $199.97 | $199.94 | 3,400 |
| 02:36 PM | $199.95 | Up $0.00 | $199.97 | $199.94 | 1,100 |
| 02:35 PM | $199.95 | Up $0.03 | $199.95 | $199.92 | 2,400 |
| 02:34 PM | $199.92 | Up $0.01 | $199.92 | $199.90 | 1,600 |
| 02:33 PM | $199.90 | Up $0.00 | $199.90 | $199.89 | 300 |
| 02:32 PM | $199.90 | Up $0.01 | $199.91 | $199.90 | 500 |
| 02:31 PM | $199.89 | Up $0.00 | $199.89 | $199.88 | 1,400 |
| 02:30 PM | $199.89 | Up $0.04 | $199.91 | $199.86 | 1,600 |
| 02:29 PM | $199.85 | Down $ -0.02 | $199.88 | $199.85 | 2,200 |
| 02:28 PM | $199.87 | Up $0.00 | $199.88 | $199.87 | 900 |
| 02:27 PM | $199.87 | Up $0.02 | $199.88 | $199.85 | 500 |
| 02:26 PM | $199.85 | Down $ -0.03 | $199.88 | $199.85 | 1,200 |
| 02:25 PM | $199.88 | Up $0.02 | $199.88 | $199.87 | 2,800 |
| 02:24 PM | $199.86 | Up $0.00 | $199.86 | $199.85 | 900 |
| 02:23 PM | $199.86 | Down $ -0.03 | $199.88 | $199.83 | 3,100 |
| 02:22 PM | $199.89 | Up $0.00 | $199.89 | $199.89 | 300 |
| 02:21 PM | $199.89 | Up $0.01 | $199.92 | $199.88 | 2,400 |
| 02:20 PM | $199.88 | Down $ -0.03 | $199.92 | $199.87 | 3,100 |
| 02:19 PM | $199.92 | Up $0.00 | $199.92 | $199.91 | 1,100 |
| 02:18 PM | $199.91 | Down $ -0.02 | $199.92 | $199.91 | 1,800 |
| 02:17 PM | $199.93 | Down $ -0.02 | $199.95 | $199.93 | 1,100 |
| 02:16 PM | $199.95 | Down $ -0.03 | $199.98 | $199.95 | 2,800 |
| 02:15 PM | $199.98 | Up $0.02 | $199.98 | $199.97 | 1,100 |
| 02:14 PM | $199.96 | Up $0.01 | $199.97 | $199.95 | 3,200 |
| 02:13 PM | $199.95 | Down $ -0.01 | $199.96 | $199.93 | 2,400 |
| 02:12 PM | $199.96 | Up $0.01 | $199.97 | $199.95 | 2,200 |
| 02:11 PM | $199.95 | Up $0.02 | $199.95 | $199.92 | 2,300 |
| 02:10 PM | $199.93 | Up $0.02 | $199.93 | $199.91 | 1,600 |
| 02:09 PM | $199.91 | Up $0.01 | $199.92 | $199.91 | 3,800 |
| 02:08 PM | $199.90 | Up $0.00 | $199.90 | $199.89 | 2,100 |
| 02:07 PM | $199.90 | Up $0.03 | $199.90 | $199.88 | 800 |
| 02:06 PM | $199.87 | Down $ -0.03 | $199.88 | $199.86 | 2,700 |
| 02:05 PM | $199.90 | Down $ -0.01 | $199.92 | $199.90 | 1,200 |
| 02:04 PM | $199.91 | Up $0.03 | $199.91 | $199.88 | 900 |
| 02:03 PM | $199.89 | Up $0.03 | $199.89 | $199.86 | 2,000 |
| 02:02 PM | $199.86 | Up $0.00 | $199.86 | $199.86 | 300 |
| 02:01 PM | $199.85 | Up $0.01 | $199.85 | $199.82 | 900 |
| 02:00 PM | $199.84 | Up $0.03 | $199.86 | $199.80 | 2,300 |
| 01:59 PM | $199.81 | Up $0.02 | $199.81 | $199.79 | 1,200 |
| 01:58 PM | $199.79 | Down $ -0.02 | $199.81 | $199.79 | 3,600 |
| 01:57 PM | $199.81 | Down $ -0.03 | $199.84 | $199.81 | 2,300 |
| 01:56 PM | $199.85 | Up $0.03 | $199.85 | $199.83 | 700 |
| 01:55 PM | $199.82 | Down $ -0.03 | $199.85 | $199.82 | 1,100 |
| 01:54 PM | $199.85 | Up $0.00 | $199.86 | $199.80 | 8,500 |
| 01:53 PM | $199.85 | Down $ -0.05 | $199.90 | $199.85 | 3,200 |
| 01:52 PM | $199.90 | Down $ -0.01 | $199.92 | $199.90 | 600 |
| 01:51 PM | $199.91 | Up $0.06 | $199.91 | $199.88 | 2,100 |
| 01:50 PM | $199.85 | Up $0.03 | $199.85 | $199.82 | 2,000 |
| 01:49 PM | $199.83 | Down $ -0.03 | $199.83 | $199.83 | 500 |
| 01:48 PM | $199.85 | Up $0.04 | $199.86 | $199.78 | 7,400 |
| 01:47 PM | $199.81 | Down $ -0.01 | $199.84 | $199.81 | 2,100 |
| 01:46 PM | $199.82 | Up $0.00 | $199.82 | $199.81 | 900 |
| 01:45 PM | $199.82 | Up $0.01 | $199.83 | $199.82 | 1,600 |
| 01:44 PM | $199.81 | Down $ -0.02 | $199.82 | $199.81 | 1,500 |
| 01:43 PM | $199.83 | Down $ -0.01 | $199.84 | $199.83 | 400 |
| 01:42 PM | $199.84 | Up $0.02 | $199.85 | $199.81 | 2,000 |
| 01:41 PM | $199.82 | Up $0.01 | $199.82 | $199.79 | 1,300 |
| 01:40 PM | $199.81 | Down $ -0.01 | $199.86 | $199.80 | 4,600 |
| 01:39 PM | $199.82 | Down $ -0.03 | $199.85 | $199.82 | 800 |
| 01:38 PM | $199.85 | Down $ -0.04 | $199.90 | $199.84 | 1,200 |
| 01:37 PM | $199.89 | Up $0.03 | $199.90 | $199.85 | 2,400 |
| 01:36 PM | $199.86 | Up $0.01 | $199.87 | $199.85 | 1,000 |
| 01:35 PM | $199.85 | Down $ -0.02 | $199.85 | $199.85 | 800 |
| 01:34 PM | $199.87 | Down $ -0.02 | $199.89 | $199.87 | 2,400 |
| 01:33 PM | $199.89 | Up $0.00 | $199.90 | $199.88 | 1,600 |
| 01:32 PM | $199.89 | Up $0.00 | $199.89 | $199.89 | 200 |
| 01:31 PM | $199.89 | Down $ -0.01 | $199.91 | $199.89 | 800 |
| 01:30 PM | $199.90 | Up $0.03 | $199.91 | $199.87 | 2,000 |
| 01:29 PM | $199.87 | Up $0.03 | $199.87 | $199.85 | 900 |
| 01:28 PM | $199.84 | Down $ -0.01 | $199.84 | $199.83 | 1,500 |
| 01:27 PM | $199.85 | Down $ -0.04 | $199.89 | $199.82 | 4,400 |
| 01:26 PM | $199.89 | Up $0.01 | $199.90 | $199.89 | 1,600 |
| 01:25 PM | $199.88 | Up $0.10 | $199.88 | $199.78 | 2,200 |
| 01:24 PM | $199.78 | Down $ -0.01 | $199.80 | $199.78 | 1,100 |
| 01:23 PM | $199.79 | Down $ -0.04 | $199.82 | $199.78 | 1,500 |
| 01:22 PM | $199.83 | Down $ -0.05 | $199.87 | $199.83 | 1,000 |
| 01:21 PM | $199.88 | Down $ -0.02 | $199.92 | $199.88 | 2,700 |
| 01:20 PM | $199.90 | Up $0.05 | $199.90 | $199.85 | 1,500 |
| 01:19 PM | $199.85 | Up $0.03 | $199.86 | $199.84 | 1,100 |
| 01:18 PM | $199.82 | Up $0.00 | $199.84 | $199.81 | 6,800 |
| 01:17 PM | $199.82 | Down $ -0.10 | $199.93 | $199.82 | 4,400 |
| 01:16 PM | $199.92 | Down $ -0.03 | $199.96 | $199.92 | 1,700 |
| 01:15 PM | $199.95 | Down $ -0.01 | $199.98 | $199.95 | 3,000 |
| 01:14 PM | $199.96 | Up $0.05 | $199.97 | $199.92 | 2,500 |
| 01:13 PM | $199.91 | Up $0.00 | $199.92 | $199.90 | 2,900 |
| 01:12 PM | $199.91 | Up $0.03 | $199.91 | $199.88 | 4,400 |
| 01:11 PM | $199.87 | Down $ -0.06 | $199.93 | $199.82 | 8,500 |
| 01:10 PM | $199.93 | Up $0.04 | $199.93 | $199.87 | 4,300 |
| 01:09 PM | $199.89 | Down $ -0.05 | $199.91 | $199.87 | 2,800 |
| 01:08 PM | $199.94 | Down $ -0.03 | $199.98 | $199.90 | 4,600 |
| 01:07 PM | $199.97 | Up $0.00 | $199.97 | $199.95 | 3,400 |
| 01:06 PM | $199.97 | Up $0.02 | $199.99 | $199.95 | 2,000 |
| 01:05 PM | $199.95 | Down $ -0.03 | $200.00 | $199.95 | 2,200 |
| 01:04 PM | $199.98 | Down $ -0.01 | $199.98 | $199.96 | 2,000 |
| 01:03 PM | $199.99 | Up $0.00 | $200.01 | $199.98 | 1,900 |
| 01:02 PM | $199.99 | Up $0.02 | $199.99 | $199.97 | 900 |
| 01:01 PM | $199.97 | Up $0.01 | $199.99 | $199.96 | 800 |
| 01:00 PM | $199.96 | Down $ -0.03 | $200.00 | $199.96 | 1,000 |
| 12:59 PM | $199.99 | Down $ -0.04 | $200.01 | $199.99 | 1,200 |
| 12:58 PM | $200.03 | Up $0.00 | $200.06 | $200.02 | 2,400 |
| 12:57 PM | $200.03 | Up $0.01 | $200.03 | $200.03 | 200 |
| 12:56 PM | $200.02 | Down $ -0.01 | $200.02 | $200.02 | 300 |
| 12:55 PM | $200.03 | Up $0.04 | $200.05 | $199.98 | 3,100 |
| 12:54 PM | $199.99 | Up $0.02 | $199.99 | $199.98 | 400 |
| 12:53 PM | $199.97 | Up $0.00 | $199.98 | $199.97 | 900 |
| 12:52 PM | $199.97 | Up $0.01 | $199.97 | $199.96 | 700 |
| 12:51 PM | $199.96 | Down $ -0.01 | $199.96 | $199.94 | 1,500 |
| 12:50 PM | $199.98 | Up $0.00 | $199.98 | $199.95 | 1,100 |
| 12:49 PM | $199.97 | Down $ -0.03 | $199.99 | $199.97 | 800 |
| 12:48 PM | $200.00 | Down $0.00 | $200.01 | $200.00 | 700 |
| 12:47 PM | $200.01 | Down $ -0.02 | $200.03 | $200.00 | 1,100 |
| 12:46 PM | $200.02 | Up $0.03 | $200.02 | $200.00 | 800 |
| 12:45 PM | $199.99 | Up $0.02 | $200.00 | $199.98 | 900 |
| 12:44 PM | $199.97 | Up $0.03 | $199.97 | $199.96 | 600 |
| 12:43 PM | $199.94 | Down $ -0.06 | $199.99 | $199.94 | 1,600 |
| 12:42 PM | $200.00 | Down $ -0.01 | $200.00 | $200.00 | 900 |
| 12:41 PM | $200.01 | Up $0.01 | $200.01 | $199.99 | 900 |
| 12:40 PM | $200.00 | Up $0.00 | $200.00 | $199.98 | 900 |
| 12:39 PM | $200.00 | Down $ -0.02 | $200.03 | $200.00 | 900 |
| 12:38 PM | $200.02 | Up $0.02 | $200.03 | $199.99 | 3,100 |
| 12:37 PM | $200.00 | Up $0.02 | $200.01 | $199.98 | 600 |
| 12:36 PM | $199.98 | Down $ -0.01 | $200.00 | $199.98 | 500 |
| 12:35 PM | $199.99 | Down $ -0.01 | $200.00 | $199.97 | 1,300 |
| 12:34 PM | $200.00 | Up $0.00 | $200.05 | $200.00 | 3,000 |
| 12:33 PM | $200.00 | Up $0.02 | $200.06 | $199.99 | 2,600 |
| 12:32 PM | $199.98 | Up $0.00 | $200.02 | $199.98 | 3,100 |
| 12:31 PM | $199.98 | Up $0.02 | $200.01 | $199.97 | 2,100 |
| 12:30 PM | $199.96 | Up $0.01 | $200.00 | $199.96 | 2,500 |
| 12:29 PM | $199.95 | Up $0.01 | $199.96 | $199.94 | 1,800 |
| 12:28 PM | $199.94 | Up $0.05 | $199.94 | $199.90 | 1,800 |
| 12:27 PM | $199.89 | Down $ -0.02 | $199.92 | $199.89 | 2,200 |
| 12:26 PM | $199.91 | Up $0.02 | $199.93 | $199.89 | 2,900 |
| 12:25 PM | $199.89 | Up $0.00 | $199.90 | $199.89 | 400 |
| 12:24 PM | $199.89 | Down $ -0.02 | $199.91 | $199.89 | 900 |
| 12:23 PM | $199.91 | Up $0.04 | $199.92 | $199.88 | 1,000 |
| 12:22 PM | $199.87 | Up $0.01 | $199.87 | $199.85 | 900 |
| 12:21 PM | $199.86 | Up $0.03 | $199.86 | $199.84 | 500 |
| 12:20 PM | $199.84 | Down $0.00 | $199.84 | $199.82 | 400 |
| 12:19 PM | $199.84 | Up $0.01 | $199.84 | $199.82 | 300 |
| 12:18 PM | $199.83 | Down $ -0.06 | $199.88 | $199.83 | 1,100 |
| 12:17 PM | $199.89 | Up $0.00 | $199.90 | $199.89 | 200 |
| 12:16 PM | $199.89 | Up $0.02 | $199.90 | $199.88 | 800 |
| 12:15 PM | $199.87 | Up $0.01 | $199.87 | $199.85 | 700 |
| 12:14 PM | $199.86 | Down $ -0.03 | $199.90 | $199.86 | 1,400 |
| 12:13 PM | $199.89 | Up $0.05 | $199.89 | $199.84 | 2,300 |
| 12:12 PM | $199.84 | Up $0.03 | $199.86 | $199.81 | 1,300 |
| 12:11 PM | $199.81 | Up $0.01 | $199.81 | $199.79 | 2,000 |
| 12:10 PM | $199.80 | Up $0.06 | $199.80 | $199.73 | 6,200 |
| 12:09 PM | $199.74 | Down $ -0.01 | $199.75 | $199.70 | 1,500 |
| 12:08 PM | $199.75 | Up $0.05 | $199.76 | $199.71 | 2,300 |
| 12:07 PM | $199.70 | Up $0.07 | $199.70 | $199.63 | 3,800 |
| 12:06 PM | $199.63 | Down $ -0.12 | $199.74 | $199.61 | 4,600 |
| 12:05 PM | $199.75 | Down $ -0.01 | $199.77 | $199.74 | 2,500 |
| 12:04 PM | $199.76 | Up $0.05 | $199.77 | $199.71 | 4,400 |
| 12:03 PM | $199.71 | Up $0.03 | $199.71 | $199.67 | 1,300 |
| 12:02 PM | $199.68 | Up $0.01 | $199.70 | $199.67 | 900 |
| 12:01 PM | $199.67 | Up $0.00 | $199.68 | $199.63 | 1,300 |
| 12:00 PM | $199.67 | Up $0.03 | $199.67 | $199.64 | 2,000 |
| 11:59 AM | $199.64 | Up $0.02 | $199.64 | $199.61 | 1,500 |
| 11:58 AM | $199.61 | Up $0.00 | $199.64 | $199.61 | 1,000 |
| 11:57 AM | $199.61 | Up $0.02 | $199.61 | $199.57 | 1,300 |
| 11:56 AM | $199.59 | Down $ -0.02 | $199.61 | $199.58 | 2,400 |
| 11:55 AM | $199.61 | Up $0.07 | $199.63 | $199.55 | 6,200 |
| 11:54 AM | $199.54 | Up $0.00 | $199.55 | $199.50 | 2,000 |
| 11:53 AM | $199.54 | Down $ -0.06 | $199.57 | $199.50 | 4,500 |
| 11:52 AM | $199.59 | Up $0.01 | $199.61 | $199.59 | 1,000 |
| 11:51 AM | $199.58 | Down $ -0.01 | $199.62 | $199.58 | 1,000 |
| 11:50 AM | $199.59 | Down $ -0.03 | $199.66 | $199.58 | 2,300 |
| 11:49 AM | $199.62 | Up $0.02 | $199.65 | $199.61 | 1,500 |
| 11:48 AM | $199.60 | Down $ -0.04 | $199.64 | $199.58 | 1,500 |
| 11:47 AM | $199.64 | Down $ -0.07 | $199.70 | $199.64 | 2,300 |
| 11:46 AM | $199.71 | Up $0.03 | $199.73 | $199.65 | 1,300 |
| 11:45 AM | $199.68 | Up $0.01 | $199.69 | $199.68 | 500 |
| 11:44 AM | $199.67 | Up $0.01 | $199.68 | $199.65 | 900 |
| 11:43 AM | $199.66 | Up $0.05 | $199.67 | $199.62 | 3,900 |
| 11:42 AM | $199.61 | Down $ -0.04 | $199.66 | $199.59 | 1,800 |
| 11:41 AM | $199.65 | Up $0.09 | $199.67 | $199.56 | 3,900 |
| 11:40 AM | $199.56 | Up $0.02 | $199.56 | $199.55 | 1,100 |
| 11:39 AM | $199.54 | Up $0.02 | $199.55 | $199.48 | 1,700 |
| 11:38 AM | $199.52 | Down $ -0.06 | $199.61 | $199.52 | 4,600 |
| 11:37 AM | $199.58 | Down $ -0.02 | $199.61 | $199.58 | 2,200 |
| 11:36 AM | $199.60 | Up $0.11 | $199.60 | $199.49 | 4,600 |
| 11:35 AM | $199.49 | Up $0.10 | $199.50 | $199.41 | 2,100 |
| 11:34 AM | $199.39 | Down $ -0.03 | $199.42 | $199.39 | 1,000 |
| 11:33 AM | $199.42 | Up $0.03 | $199.44 | $199.38 | 1,900 |
| 11:32 AM | $199.39 | Up $0.04 | $199.39 | $199.36 | 700 |
| 11:31 AM | $199.34 | Up $0.06 | $199.35 | $199.29 | 4,200 |
| 11:30 AM | $199.29 | Down $ -0.02 | $199.30 | $199.25 | 5,300 |
| 11:29 AM | $199.30 | Down $ -0.06 | $199.36 | $199.29 | 2,900 |
| 11:28 AM | $199.36 | Up $0.02 | $199.37 | $199.35 | 2,100 |
| 11:27 AM | $199.34 | Down $ -0.05 | $199.38 | $199.34 | 2,100 |
| 11:26 AM | $199.39 | Up $0.00 | $199.40 | $199.38 | 1,400 |
| 11:25 AM | $199.39 | Down $ -0.04 | $199.46 | $199.39 | 1,400 |
| 11:24 AM | $199.43 | Up $0.05 | $199.46 | $199.39 | 1,400 |
| 11:23 AM | $199.38 | Down $ -0.01 | $199.41 | $199.38 | 1,400 |
| 11:22 AM | $199.39 | Up $0.10 | $199.39 | $199.29 | 2,300 |
| 11:21 AM | $199.29 | Down $ -0.10 | $199.36 | $199.29 | 1,800 |
| 11:20 AM | $199.39 | Down $ -0.02 | $199.47 | $199.39 | 7,400 |
| 11:19 AM | $199.41 | Down $ -0.07 | $199.46 | $199.41 | 2,000 |
| 11:18 AM | $199.48 | Up $0.05 | $199.48 | $199.45 | 2,600 |
| 11:17 AM | $199.43 | Down $ -0.05 | $199.48 | $199.43 | 700 |
| 11:16 AM | $199.48 | Up $0.01 | $199.50 | $199.46 | 1,800 |
| 11:15 AM | $199.47 | Up $0.03 | $199.47 | $199.44 | 1,400 |
| 11:14 AM | $199.44 | Down $ -0.06 | $199.50 | $199.44 | 2,900 |
| 11:13 AM | $199.50 | Up $0.05 | $199.50 | $199.47 | 1,000 |
| 11:12 AM | $199.45 | Up $0.01 | $199.51 | $199.43 | 5,900 |
| 11:11 AM | $199.44 | Down $ -0.05 | $199.48 | $199.44 | 900 |
| 11:10 AM | $199.49 | Up $0.01 | $199.50 | $199.45 | 2,000 |
| 11:09 AM | $199.48 | Up $0.00 | $199.50 | $199.43 | 3,700 |
| 11:08 AM | $199.48 | Down $ -0.02 | $199.50 | $199.48 | 1,600 |
| 11:07 AM | $199.50 | Up $0.01 | $199.50 | $199.49 | 400 |
| 11:06 AM | $199.49 | Up $0.09 | $199.49 | $199.42 | 2,400 |
| 11:05 AM | $199.40 | Up $0.00 | $199.41 | $199.36 | 1,300 |
| 11:04 AM | $199.40 | Down $ -0.01 | $199.46 | $199.39 | 2,400 |
| 11:03 AM | $199.41 | Down $ -0.02 | $199.43 | $199.40 | 1,000 |
| 11:02 AM | $199.43 | Up $0.11 | $199.43 | $199.35 | 1,600 |
| 11:01 AM | $199.32 | Down $ -0.05 | $199.35 | $199.31 | 700 |
| 11:00 AM | $199.37 | Up $0.02 | $199.37 | $199.29 | 1,900 |
| 10:59 AM | $199.35 | Up $0.02 | $199.35 | $199.33 | 500 |
| 10:58 AM | $199.33 | Up $0.02 | $199.34 | $199.30 | 1,600 |
| 10:57 AM | $199.32 | Up $0.09 | $199.34 | $199.24 | 2,700 |
| 10:56 AM | $199.23 | Down $ -0.04 | $199.27 | $199.23 | 3,000 |
| 10:55 AM | $199.27 | Up $0.00 | $199.29 | $199.24 | 2,600 |
| 10:54 AM | $199.27 | Up $0.04 | $199.30 | $199.24 | 2,000 |
| 10:53 AM | $199.23 | Up $0.04 | $199.23 | $199.18 | 1,300 |
| 10:52 AM | $199.19 | Up $0.05 | $199.19 | $199.16 | 700 |
| 10:51 AM | $199.14 | Up $0.02 | $199.14 | $199.12 | 1,300 |
| 10:50 AM | $199.12 | Down $ -0.10 | $199.22 | $199.11 | 2,400 |
| 10:49 AM | $199.22 | Down $ -0.03 | $199.27 | $199.20 | 2,200 |
| 10:48 AM | $199.25 | Down $ -0.07 | $199.30 | $199.25 | 2,700 |
| 10:47 AM | $199.32 | Up $0.03 | $199.34 | $199.28 | 3,200 |
| 10:46 AM | $199.29 | Up $0.06 | $199.30 | $199.20 | 7,800 |
| 10:45 AM | $199.23 | Down $ -0.06 | $199.27 | $199.23 | 1,100 |
| 10:44 AM | $199.29 | Down $ -0.09 | $199.38 | $199.29 | 1,300 |
| 10:43 AM | $199.38 | Down $ -0.10 | $199.45 | $199.38 | 2,600 |
| 10:42 AM | $199.48 | Down $ -0.04 | $199.52 | $199.46 | 2,500 |
| 10:41 AM | $199.52 | Up $0.02 | $199.55 | $199.52 | 1,200 |
| 10:40 AM | $199.50 | Down $ -0.04 | $199.52 | $199.46 | 1,900 |
| 10:39 AM | $199.54 | Up $0.02 | $199.54 | $199.50 | 1,400 |
| 10:38 AM | $199.52 | Up $0.06 | $199.53 | $199.46 | 1,500 |
| 10:37 AM | $199.46 | Up $0.03 | $199.47 | $199.40 | 3,500 |
| 10:36 AM | $199.43 | Up $0.04 | $199.49 | $199.41 | 2,500 |
| 10:35 AM | $199.39 | Down $ -0.18 | $199.57 | $199.38 | 9,000 |
| 10:34 AM | $199.57 | Up $0.02 | $199.57 | $199.55 | 1,300 |
| 10:33 AM | $199.55 | Down $ -0.01 | $199.59 | $199.52 | 3,100 |
| 10:32 AM | $199.56 | Down $ -0.06 | $199.59 | $199.54 | 1,600 |
| 10:31 AM | $199.62 | Down $ -0.02 | $199.65 | $199.60 | 5,800 |
| 10:30 AM | $199.64 | Up $0.08 | $199.65 | $199.57 | 2,000 |
| 10:29 AM | $199.56 | Up $0.00 | $199.57 | $199.54 | 1,600 |
| 10:28 AM | $199.56 | Down $ -0.04 | $199.64 | $199.54 | 1,900 |
| 10:27 AM | $199.60 | Down $ -0.05 | $199.67 | $199.60 | 1,100 |
| 10:26 AM | $199.65 | Down $ -0.08 | $199.74 | $199.60 | 1,800 |
| 10:25 AM | $199.73 | Up $0.00 | $199.76 | $199.73 | 1,100 |
| 10:24 AM | $199.73 | Down $ -0.04 | $199.76 | $199.73 | 1,600 |
| 10:23 AM | $199.77 | Up $0.00 | $199.82 | $199.76 | 2,400 |
| 10:22 AM | $199.77 | Down $ -0.17 | $199.96 | $199.77 | 1,800 |
| 10:21 AM | $199.94 | Down $ -0.02 | $199.99 | $199.91 | 4,200 |
| 10:20 AM | $199.96 | Up $0.11 | $199.96 | $199.85 | 1,300 |
| 10:19 AM | $199.85 | Down $ -0.11 | $199.94 | $199.84 | 4,200 |
| 10:18 AM | $199.96 | Down $ -0.01 | $200.02 | $199.96 | 1,900 |
| 10:17 AM | $199.97 | Down $ -0.07 | $200.06 | $199.97 | 900 |
| 10:16 AM | $200.04 | Up $0.10 | $200.04 | $199.91 | 2,000 |
| 10:15 AM | $199.94 | Down $ -0.19 | $200.10 | $199.94 | 4,500 |
| 10:14 AM | $200.13 | Up $0.03 | $200.13 | $200.10 | 600 |
| 10:13 AM | $200.10 | Down $ -0.14 | $200.24 | $200.10 | 3,200 |
| 10:12 AM | $200.24 | Up $0.02 | $200.24 | $200.20 | 1,700 |
| 10:11 AM | $200.22 | Down $ -0.06 | $200.31 | $200.20 | 1,200 |
| 10:10 AM | $200.28 | Up $0.05 | $200.29 | $200.21 | 2,700 |
| 10:09 AM | $200.23 | Down $ -0.05 | $200.36 | $200.23 | 3,700 |
| 10:08 AM | $200.28 | Up $0.00 | $200.28 | $200.19 | 1,800 |
| 10:07 AM | $200.28 | Up $0.00 | $200.30 | $200.21 | 2,600 |
| 10:06 AM | $200.28 | Up $0.08 | $200.36 | $200.22 | 1,800 |
| 10:05 AM | $200.20 | Down $ -0.05 | $200.31 | $200.20 | 1,600 |
| 10:04 AM | $200.25 | Down $ -0.13 | $200.40 | $200.23 | 1,800 |
| 10:03 AM | $200.38 | Down $ -0.15 | $200.49 | $200.38 | 1,100 |
| 10:02 AM | $200.53 | Down $ -0.03 | $200.55 | $200.45 | 2,100 |
| 10:01 AM | $200.56 | Down $ -0.01 | $200.65 | $200.56 | 1,100 |
| 10:00 AM | $200.57 | Down $ -0.04 | $200.68 | $200.55 | 3,800 |
| 09:59 AM | $200.61 | Up $0.04 | $200.66 | $200.59 | 2,900 |
| 09:58 AM | $200.57 | Up $0.04 | $200.57 | $200.49 | 1,200 |
| 09:57 AM | $200.53 | Up $0.01 | $200.56 | $200.51 | 800 |
| 09:56 AM | $200.52 | Up $0.01 | $200.56 | $200.46 | 2,100 |
| 09:55 AM | $200.51 | Up $0.04 | $200.60 | $200.49 | 1,800 |
| 09:54 AM | $200.47 | Down $ -0.03 | $200.59 | $200.42 | 15,700 |
| 09:53 AM | $200.50 | Up $0.12 | $200.53 | $200.41 | 3,600 |
| 09:52 AM | $200.38 | Down $ -0.06 | $200.48 | $200.38 | 2,400 |
| 09:51 AM | $200.44 | Up $0.01 | $200.47 | $200.43 | 1,200 |
| 09:50 AM | $200.43 | Down $ -0.05 | $200.52 | $200.43 | 1,600 |
| 09:49 AM | $200.48 | Down $ -0.09 | $200.60 | $200.48 | 2,100 |
| 09:48 AM | $200.57 | Up $0.10 | $200.57 | $200.48 | 1,500 |
| 09:47 AM | $200.47 | Down $ -0.05 | $200.51 | $200.44 | 4,400 |
| 09:46 AM | $200.52 | Down $ -0.07 | $200.63 | $200.51 | 5,500 |
| 09:45 AM | $200.59 | Up $0.06 | $200.64 | $200.47 | 4,400 |
| 09:44 AM | $200.53 | Down $ -0.05 | $200.59 | $200.47 | 3,300 |
| 09:43 AM | $200.58 | Up $0.03 | $200.63 | $200.52 | 1,200 |
| 09:42 AM | $200.55 | Down $ -0.04 | $200.58 | $200.50 | 2,500 |
| 09:41 AM | $200.59 | Up $0.10 | $200.59 | $200.52 | 1,500 |
| 09:40 AM | $200.49 | Down $ -0.17 | $200.73 | $200.49 | 6,100 |
| 09:39 AM | $200.66 | Down $ -0.04 | $200.82 | $200.64 | 3,700 |
| 09:38 AM | $200.70 | Up $0.01 | $200.72 | $200.63 | 2,200 |
| 09:37 AM | $200.69 | Down $ -0.05 | $200.73 | $200.69 | 900 |
| 09:36 AM | $200.74 | Up $0.20 | $200.80 | $200.60 | 3,600 |
| 09:35 AM | $200.54 | Down $ -0.03 | $200.61 | $200.49 | 4,600 |
| 09:34 AM | $200.57 | Down $ -0.02 | $200.59 | $200.52 | 600 |
| 09:33 AM | $200.59 | Up $0.16 | $200.77 | $200.59 | 2,200 |
| 09:32 AM | $200.43 | Up $0.08 | $200.68 | $200.30 | 2,400 |
| 09:31 AM | $200.35 | Up $0.09 | $200.52 | $200.31 | 3,200 |
| 09:30 AM | $200.26 | Down $ -0.51 | $200.50 | $200.00 | 24,100 |
| Previous close | $200.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-08-2025 | $199.90 | $199.64 | $200.06 | $199.61 | 364,800 |
| 28-08-2025 | $200.77 | $200.80 | $201.23 | $199.39 | 2,124,400 |
| 27-08-2025 | $200.07 | $201.88 | $202.15 | $199.70 | 4,643,000 |
| 26-08-2025 | $190.39 | $189.54 | $190.74 | $189.23 | 3,398,900 |
| 25-08-2025 | $188.88 | $189.14 | $189.43 | $188.74 | 1,096,100 |
| 22-08-2025 | $190.65 | $190.74 | $191.22 | $190.63 | 3,651,000 |
| 21-08-2025 | $189.41 | $189.34 | $190.04 | $189.30 | 3,371,000 |
| 20-08-2025 | $189.35 | $189.39 | $189.68 | $189.13 | 1,154,100 |
| 19-08-2025 | $189.03 | $188.64 | $189.10 | $188.50 | 981,600 |
| 18-08-2025 | $188.41 | $188.40 | $188.45 | $187.84 | 1,774,800 |
| 15-08-2025 | $188.50 | $188.99 | $189.17 | $188.28 | 1,694,900 |
| 14-08-2025 | $188.61 | $187.79 | $188.63 | $187.63 | 2,796,300 |
| 13-08-2025 | $187.03 | $186.76 | $187.29 | $186.62 | 1,956,000 |
| 12-08-2025 | $185.73 | $185.71 | $185.97 | $185.36 | 1,909,400 |
| 11-08-2025 | $183.87 | $184.30 | $184.31 | $183.57 | 2,661,200 |
| 08-08-2025 | $182.37 | $182.75 | $183.02 | $182.16 | 2,472,100 |
| 07-08-2025 | $182.12 | $181.91 | $182.27 | $181.60 | 2,527,500 |
| 06-08-2025 | $181.78 | $181.50 | $181.82 | $181.15 | 4,433,800 |
| 05-08-2025 | $180.06 | $179.72 | $180.29 | $179.46 | 3,582,100 |
| 01-08-2025 | $177.48 | $176.92 | $177.79 | $176.53 | 2,252,800 |
| 31-07-2025 | $177.79 | $178.12 | $178.43 | $177.48 | 2,792,000 |
| 30-07-2025 | $179.07 | $179.40 | $179.53 | $178.35 | 2,061,500 |
| 29-07-2025 | $178.61 | $178.54 | $178.61 | $177.77 | 5,225,400 |
| 28-07-2025 | $179.19 | $180.20 | $180.31 | $178.98 | 3,437,500 |
| 25-07-2025 | $180.97 | $180.48 | $181.15 | $180.35 | 3,133,600 |
| 24-07-2025 | $180.07 | $180.99 | $181.01 | $180.03 | 3,767,200 |
| 23-07-2025 | $182.42 | $182.29 | $182.62 | $182.03 | 4,137,200 |
| 22-07-2025 | $181.21 | $181.61 | $181.76 | $181.07 | 6,128,100 |
| 21-07-2025 | $182.36 | $182.94 | $182.96 | $182.10 | 2,538,000 |
| 18-07-2025 | $182.14 | $182.06 | $182.33 | $181.91 | 2,703,800 |
Graphs are not available, please refer to the detailed table