Print

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
Back to top