Quotes and Market Data
Find a quote
ROYAL BANK OF CANADA
204.01 Down -1.24 (-0.61 %)
Delayed : 2025/11/07 17:40:00
- Previous close $205.25
- Opening $204.59
- Price Ask $203.50
- Price Bid $203.50
- Size Bid 1
- Size Ask 5
- Today High $204.73
- Today Low $201.76
- 52 Weeks High $208.34
- 52 Weeks Low $151.25
- Volume 2,854,012
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $204.01 | Up $0.02 | $204.01 | $204.01 | 1,381,800 |
| 03:59 PM | $203.99 | Up $0.09 | $204.04 | $203.85 | 27,800 |
| 03:58 PM | $203.90 | Down $ -0.01 | $203.96 | $203.87 | 17,900 |
| 03:57 PM | $203.91 | Up $0.04 | $203.92 | $203.82 | 10,600 |
| 03:56 PM | $203.87 | Down $ -0.12 | $203.98 | $203.84 | 18,300 |
| 03:55 PM | $203.99 | Up $0.19 | $204.10 | $203.77 | 24,400 |
| 03:54 PM | $203.80 | Up $0.01 | $203.83 | $203.76 | 11,900 |
| 03:53 PM | $203.79 | Up $0.03 | $203.81 | $203.75 | 12,100 |
| 03:52 PM | $203.76 | Down $ -0.05 | $203.83 | $203.73 | 8,100 |
| 03:51 PM | $203.81 | Down $ -0.13 | $203.99 | $203.76 | 14,500 |
| 03:50 PM | $203.94 | Up $0.16 | $204.01 | $203.80 | 15,800 |
| 03:49 PM | $203.79 | Down $ -0.03 | $203.83 | $203.77 | 4,900 |
| 03:48 PM | $203.82 | Down $ -0.04 | $203.88 | $203.80 | 3,100 |
| 03:47 PM | $203.86 | Down $ -0.04 | $203.86 | $203.80 | 3,500 |
| 03:46 PM | $203.90 | Up $0.06 | $203.96 | $203.85 | 7,600 |
| 03:45 PM | $203.84 | Up $0.03 | $203.84 | $203.78 | 11,400 |
| 03:44 PM | $203.81 | Up $0.13 | $203.81 | $203.69 | 5,500 |
| 03:43 PM | $203.68 | Up $0.03 | $203.69 | $203.64 | 2,100 |
| 03:42 PM | $203.65 | Up $0.06 | $203.65 | $203.54 | 6,100 |
| 03:41 PM | $203.59 | Down $ -0.07 | $203.68 | $203.59 | 7,300 |
| 03:40 PM | $203.67 | Up $0.13 | $203.69 | $203.55 | 9,100 |
| 03:39 PM | $203.53 | Up $0.05 | $203.62 | $203.49 | 3,500 |
| 03:38 PM | $203.48 | Down $ -0.06 | $203.56 | $203.46 | 3,700 |
| 03:37 PM | $203.54 | Up $0.04 | $203.57 | $203.49 | 3,100 |
| 03:36 PM | $203.50 | Down $ -0.02 | $203.50 | $203.45 | 4,300 |
| 03:35 PM | $203.52 | Up $0.04 | $203.52 | $203.48 | 2,600 |
| 03:34 PM | $203.48 | Down $ -0.07 | $203.58 | $203.47 | 7,000 |
| 03:33 PM | $203.55 | Down $ -0.04 | $203.60 | $203.54 | 6,600 |
| 03:32 PM | $203.59 | Up $0.12 | $203.60 | $203.48 | 4,300 |
| 03:31 PM | $203.47 | Up $0.03 | $203.49 | $203.43 | 2,700 |
| 03:30 PM | $203.44 | Up $0.08 | $203.46 | $203.39 | 4,900 |
| 03:29 PM | $203.36 | Up $0.13 | $203.36 | $203.25 | 7,100 |
| 03:28 PM | $203.23 | Up $0.05 | $203.23 | $203.18 | 1,400 |
| 03:27 PM | $203.18 | Up $0.15 | $203.18 | $203.01 | 3,900 |
| 03:26 PM | $203.03 | Up $0.01 | $203.05 | $203.00 | 3,000 |
| 03:25 PM | $203.02 | Down $ -0.08 | $203.14 | $203.02 | 3,000 |
| 03:24 PM | $203.10 | Up $0.04 | $203.10 | $203.06 | 2,100 |
| 03:23 PM | $203.06 | Down $ -0.11 | $203.17 | $203.05 | 3,400 |
| 03:22 PM | $203.17 | Up $0.20 | $203.20 | $202.99 | 7,400 |
| 03:21 PM | $202.97 | Up $0.02 | $203.01 | $202.95 | 3,200 |
| 03:20 PM | $202.95 | Down $ -0.03 | $203.00 | $202.95 | 2,100 |
| 03:19 PM | $202.98 | Up $0.13 | $203.04 | $202.86 | 2,700 |
| 03:18 PM | $202.85 | Down $ -0.03 | $202.89 | $202.83 | 3,500 |
| 03:17 PM | $202.88 | Down $ -0.07 | $202.95 | $202.88 | 2,200 |
| 03:16 PM | $202.95 | Up $0.01 | $202.98 | $202.91 | 3,300 |
| 03:15 PM | $202.94 | Down $ -0.02 | $202.96 | $202.85 | 6,100 |
| 03:14 PM | $202.96 | Down $ -0.11 | $203.08 | $202.96 | 7,800 |
| 03:13 PM | $203.07 | Down $ -0.04 | $203.12 | $203.07 | 1,800 |
| 03:12 PM | $203.11 | Up $0.00 | $203.14 | $203.11 | 2,000 |
| 03:11 PM | $203.11 | Down $ -0.03 | $203.15 | $203.11 | 3,500 |
| 03:10 PM | $203.15 | Down $ -0.09 | $203.25 | $203.14 | 5,100 |
| 03:09 PM | $203.24 | Up $0.03 | $203.25 | $203.18 | 3,500 |
| 03:08 PM | $203.21 | Up $0.00 | $203.24 | $203.18 | 2,300 |
| 03:07 PM | $203.21 | Up $0.04 | $203.21 | $203.14 | 3,800 |
| 03:06 PM | $203.17 | Down $ -0.13 | $203.28 | $203.17 | 2,200 |
| 03:05 PM | $203.30 | Down $ -0.07 | $203.34 | $203.29 | 4,400 |
| 03:04 PM | $203.37 | Up $0.01 | $203.43 | $203.36 | 3,000 |
| 03:03 PM | $203.36 | Down $ -0.02 | $203.36 | $203.36 | 100 |
| 03:02 PM | $203.38 | Up $0.01 | $203.39 | $203.34 | 2,100 |
| 03:01 PM | $203.37 | Up $0.09 | $203.38 | $203.29 | 2,300 |
| 03:00 PM | $203.28 | Down $0.00 | $203.31 | $203.26 | 2,100 |
| 02:59 PM | $203.29 | Up $0.03 | $203.29 | $203.25 | 1,400 |
| 02:58 PM | $203.26 | Down $ -0.06 | $203.34 | $203.26 | 2,300 |
| 02:57 PM | $203.32 | Up $0.01 | $203.32 | $203.29 | 2,600 |
| 02:56 PM | $203.31 | Up $0.01 | $203.32 | $203.28 | 900 |
| 02:55 PM | $203.30 | Down $ -0.06 | $203.37 | $203.26 | 3,700 |
| 02:54 PM | $203.36 | Up $0.05 | $203.36 | $203.29 | 2,200 |
| 02:53 PM | $203.31 | Down $ -0.03 | $203.34 | $203.31 | 1,500 |
| 02:52 PM | $203.34 | Up $0.04 | $203.37 | $203.31 | 1,700 |
| 02:51 PM | $203.30 | Up $0.07 | $203.32 | $203.25 | 2,800 |
| 02:50 PM | $203.23 | Down $ -0.01 | $203.27 | $203.23 | 1,800 |
| 02:49 PM | $203.24 | Down $ -0.02 | $203.25 | $203.18 | 4,600 |
| 02:48 PM | $203.26 | Up $0.02 | $203.26 | $203.20 | 2,000 |
| 02:47 PM | $203.24 | Down $ -0.06 | $203.29 | $203.15 | 5,200 |
| 02:46 PM | $203.30 | Up $0.00 | $203.34 | $203.29 | 2,400 |
| 02:45 PM | $203.30 | Down $ -0.06 | $203.35 | $203.28 | 2,900 |
| 02:44 PM | $203.36 | Up $0.06 | $203.36 | $203.30 | 1,400 |
| 02:43 PM | $203.30 | Up $0.03 | $203.34 | $203.27 | 3,700 |
| 02:42 PM | $203.27 | Up $0.05 | $203.35 | $203.22 | 7,500 |
| 02:41 PM | $203.22 | Up $0.02 | $203.24 | $203.19 | 5,900 |
| 02:40 PM | $203.20 | Up $0.13 | $203.21 | $203.09 | 2,700 |
| 02:39 PM | $203.07 | Up $0.06 | $203.08 | $203.00 | 3,300 |
| 02:38 PM | $203.01 | Down $ -0.03 | $203.04 | $202.99 | 1,700 |
| 02:37 PM | $203.04 | Up $0.09 | $203.04 | $202.96 | 1,800 |
| 02:36 PM | $202.95 | Up $0.02 | $202.96 | $202.94 | 2,200 |
| 02:35 PM | $202.93 | Up $0.01 | $202.94 | $202.90 | 1,300 |
| 02:34 PM | $202.92 | Up $0.01 | $202.93 | $202.90 | 1,600 |
| 02:33 PM | $202.91 | Down $ -0.06 | $202.95 | $202.89 | 1,700 |
| 02:32 PM | $202.97 | Up $0.04 | $202.97 | $202.93 | 2,300 |
| 02:31 PM | $202.93 | Up $0.07 | $202.94 | $202.86 | 2,400 |
| 02:30 PM | $202.86 | Up $0.12 | $202.86 | $202.77 | 4,200 |
| 02:29 PM | $202.74 | Down $ -0.03 | $202.78 | $202.74 | 4,900 |
| 02:28 PM | $202.77 | Up $0.03 | $202.79 | $202.75 | 1,300 |
| 02:27 PM | $202.74 | Down $ -0.01 | $202.76 | $202.72 | 3,800 |
| 02:26 PM | $202.76 | Up $0.04 | $202.76 | $202.71 | 1,100 |
| 02:25 PM | $202.71 | Down $ -0.05 | $202.77 | $202.70 | 3,100 |
| 02:24 PM | $202.76 | Up $0.03 | $202.78 | $202.74 | 800 |
| 02:23 PM | $202.73 | Down $ -0.01 | $202.75 | $202.72 | 2,200 |
| 02:22 PM | $202.74 | Down $ -0.04 | $202.77 | $202.72 | 1,200 |
| 02:21 PM | $202.78 | Down $ -0.06 | $202.80 | $202.75 | 2,100 |
| 02:20 PM | $202.84 | Up $0.07 | $202.84 | $202.74 | 4,600 |
| 02:19 PM | $202.77 | Down $ -0.15 | $202.91 | $202.75 | 3,800 |
| 02:18 PM | $202.92 | Down $ -0.02 | $202.94 | $202.91 | 1,000 |
| 02:17 PM | $202.94 | Down $ -0.05 | $203.00 | $202.91 | 4,300 |
| 02:16 PM | $202.99 | Up $0.00 | $202.99 | $202.96 | 1,700 |
| 02:15 PM | $202.99 | Up $0.10 | $202.99 | $202.88 | 2,700 |
| 02:14 PM | $202.89 | Up $0.04 | $202.94 | $202.86 | 3,000 |
| 02:13 PM | $202.85 | Down $ -0.02 | $202.88 | $202.85 | 200 |
| 02:12 PM | $202.87 | Up $0.08 | $202.88 | $202.81 | 1,100 |
| 02:11 PM | $202.79 | Down $ -0.08 | $202.90 | $202.77 | 1,100 |
| 02:10 PM | $202.87 | Up $0.01 | $202.87 | $202.80 | 1,000 |
| 02:09 PM | $202.86 | Down $ -0.05 | $202.92 | $202.86 | 2,800 |
| 02:08 PM | $202.91 | Up $0.03 | $202.91 | $202.89 | 500 |
| 02:07 PM | $202.88 | Down $ -0.07 | $202.94 | $202.78 | 15,700 |
| 02:06 PM | $202.95 | Up $0.08 | $202.95 | $202.87 | 2,300 |
| 02:05 PM | $202.87 | Down $ -0.04 | $202.90 | $202.86 | 2,000 |
| 02:04 PM | $202.91 | Down $ -0.03 | $202.99 | $202.91 | 1,600 |
| 02:03 PM | $202.94 | Down $ -0.02 | $202.94 | $202.92 | 600 |
| 02:02 PM | $202.96 | Down $ -0.03 | $202.99 | $202.96 | 500 |
| 02:01 PM | $202.99 | Down $ -0.02 | $203.00 | $202.94 | 1,600 |
| 02:00 PM | $203.01 | Up $0.02 | $203.01 | $202.90 | 2,400 |
| 01:59 PM | $202.99 | Down $ -0.01 | $203.02 | $202.99 | 400 |
| 01:58 PM | $203.00 | Up $0.03 | $203.03 | $202.96 | 1,700 |
| 01:57 PM | $202.97 | Up $0.06 | $203.00 | $202.94 | 3,900 |
| 01:56 PM | $202.91 | Down $ -0.01 | $202.94 | $202.88 | 1,700 |
| 01:55 PM | $202.92 | Up $0.08 | $202.92 | $202.87 | 2,100 |
| 01:54 PM | $202.84 | Up $0.04 | $202.84 | $202.75 | 1,300 |
| 01:53 PM | $202.80 | Up $0.04 | $202.80 | $202.75 | 1,900 |
| 01:52 PM | $202.76 | Up $0.01 | $202.76 | $202.72 | 900 |
| 01:51 PM | $202.75 | Up $0.01 | $202.75 | $202.72 | 300 |
| 01:50 PM | $202.74 | Up $0.03 | $202.76 | $202.70 | 1,300 |
| 01:49 PM | $202.71 | Down $ -0.05 | $202.78 | $202.69 | 2,500 |
| 01:48 PM | $202.76 | Up $0.02 | $202.78 | $202.74 | 1,800 |
| 01:47 PM | $202.74 | Down $ -0.11 | $202.83 | $202.74 | 1,600 |
| 01:46 PM | $202.85 | Up $0.04 | $202.86 | $202.81 | 1,200 |
| 01:45 PM | $202.81 | Up $0.00 | $202.85 | $202.81 | 1,600 |
| 01:44 PM | $202.81 | Up $0.03 | $202.81 | $202.81 | 600 |
| 01:43 PM | $202.78 | Down $ -0.07 | $202.85 | $202.78 | 2,700 |
| 01:42 PM | $202.85 | Down $ -0.02 | $202.88 | $202.85 | 1,400 |
| 01:41 PM | $202.87 | Up $0.00 | $202.87 | $202.86 | 700 |
| 01:40 PM | $202.87 | Up $0.02 | $202.88 | $202.84 | 1,300 |
| 01:39 PM | $202.85 | Up $0.06 | $202.85 | $202.79 | 1,000 |
| 01:38 PM | $202.79 | Up $0.00 | $202.83 | $202.79 | 1,000 |
| 01:37 PM | $202.79 | Up $0.06 | $202.79 | $202.74 | 1,200 |
| 01:36 PM | $202.73 | Down $ -0.07 | $202.75 | $202.69 | 1,200 |
| 01:35 PM | $202.80 | Up $0.00 | $202.82 | $202.75 | 2,200 |
| 01:34 PM | $202.80 | Up $0.01 | $202.82 | $202.77 | 1,500 |
| 01:33 PM | $202.79 | Up $0.01 | $202.81 | $202.77 | 1,500 |
| 01:32 PM | $202.78 | Down $ -0.11 | $202.88 | $202.78 | 1,900 |
| 01:31 PM | $202.89 | Up $0.11 | $202.90 | $202.79 | 2,100 |
| 01:30 PM | $202.78 | Up $0.00 | $202.78 | $202.77 | 900 |
| 01:29 PM | $202.78 | Up $0.01 | $202.79 | $202.76 | 700 |
| 01:28 PM | $202.77 | Up $0.01 | $202.77 | $202.74 | 800 |
| 01:27 PM | $202.76 | Down $ -0.01 | $202.76 | $202.76 | 300 |
| 01:26 PM | $202.77 | Down $ -0.02 | $202.80 | $202.77 | 800 |
| 01:25 PM | $202.79 | Up $0.04 | $202.82 | $202.78 | 1,000 |
| 01:24 PM | $202.75 | Up $0.01 | $202.75 | $202.72 | 1,500 |
| 01:23 PM | $202.74 | Up $0.05 | $202.74 | $202.70 | 1,300 |
| 01:22 PM | $202.69 | Up $0.01 | $202.73 | $202.69 | 900 |
| 01:21 PM | $202.68 | Up $0.01 | $202.68 | $202.68 | 200 |
| 01:20 PM | $202.67 | Down $ -0.06 | $202.73 | $202.66 | 2,000 |
| 01:19 PM | $202.73 | Up $0.04 | $202.73 | $202.63 | 2,500 |
| 01:18 PM | $202.69 | Down $ -0.01 | $202.72 | $202.65 | 1,800 |
| 01:17 PM | $202.70 | Up $0.07 | $202.70 | $202.64 | 1,000 |
| 01:16 PM | $202.63 | Down $ -0.04 | $202.67 | $202.61 | 3,200 |
| 01:15 PM | $202.67 | Up $0.02 | $202.69 | $202.66 | 2,600 |
| 01:14 PM | $202.65 | Up $0.05 | $202.65 | $202.61 | 800 |
| 01:13 PM | $202.60 | Down $ -0.01 | $202.61 | $202.56 | 1,800 |
| 01:12 PM | $202.61 | Down $ -0.08 | $202.71 | $202.61 | 2,100 |
| 01:11 PM | $202.69 | Up $0.07 | $202.69 | $202.60 | 1,100 |
| 01:10 PM | $202.62 | Up $0.00 | $202.64 | $202.62 | 500 |
| 01:09 PM | $202.62 | Up $0.01 | $202.67 | $202.58 | 2,500 |
| 01:08 PM | $202.61 | Up $0.07 | $202.61 | $202.53 | 1,200 |
| 01:07 PM | $202.54 | Up $0.09 | $202.54 | $202.47 | 2,100 |
| 01:06 PM | $202.45 | Up $0.04 | $202.50 | $202.37 | 9,700 |
| 01:05 PM | $202.41 | Down $ -0.06 | $202.47 | $202.41 | 1,000 |
| 01:04 PM | $202.47 | Up $0.03 | $202.49 | $202.46 | 400 |
| 01:03 PM | $202.44 | Up $0.04 | $202.49 | $202.41 | 1,700 |
| 01:02 PM | $202.40 | Up $0.00 | $202.40 | $202.37 | 1,400 |
| 01:01 PM | $202.40 | Down $ -0.04 | $202.40 | $202.40 | 100 |
| 01:00 PM | $202.44 | Up $0.06 | $202.44 | $202.31 | 2,900 |
| 12:59 PM | $202.38 | Down $ -0.01 | $202.41 | $202.38 | 2,000 |
| 12:58 PM | $202.39 | Up $0.01 | $202.39 | $202.38 | 500 |
| 12:57 PM | $202.38 | Down $ -0.02 | $202.45 | $202.38 | 1,500 |
| 12:56 PM | $202.40 | Up $0.06 | $202.40 | $202.28 | 5,300 |
| 12:55 PM | $202.34 | Up $0.08 | $202.34 | $202.24 | 1,500 |
| 12:54 PM | $202.26 | Up $0.02 | $202.26 | $202.19 | 3,400 |
| 12:53 PM | $202.24 | Up $0.01 | $202.26 | $202.21 | 1,900 |
| 12:52 PM | $202.23 | Down $ -0.01 | $202.23 | $202.19 | 1,600 |
| 12:51 PM | $202.24 | Up $0.03 | $202.24 | $202.18 | 1,500 |
| 12:50 PM | $202.21 | Up $0.05 | $202.23 | $202.15 | 2,500 |
| 12:49 PM | $202.16 | Up $0.07 | $202.16 | $202.09 | 1,700 |
| 12:48 PM | $202.09 | Down $ -0.23 | $202.31 | $202.09 | 4,700 |
| 12:47 PM | $202.32 | Down $ -0.02 | $202.38 | $202.29 | 2,900 |
| 12:46 PM | $202.34 | Up $0.03 | $202.35 | $202.32 | 700 |
| 12:45 PM | $202.31 | Up $0.02 | $202.34 | $202.26 | 1,500 |
| 12:44 PM | $202.29 | Up $0.08 | $202.30 | $202.21 | 2,000 |
| 12:43 PM | $202.21 | Up $0.03 | $202.24 | $202.18 | 1,600 |
| 12:42 PM | $202.18 | Up $0.02 | $202.18 | $202.10 | 1,500 |
| 12:41 PM | $202.16 | Down $ -0.03 | $202.22 | $202.16 | 2,900 |
| 12:40 PM | $202.19 | Up $0.00 | $202.20 | $202.06 | 4,800 |
| 12:39 PM | $202.19 | Up $0.08 | $202.21 | $202.13 | 1,600 |
| 12:38 PM | $202.11 | Down $ -0.13 | $202.26 | $202.11 | 2,000 |
| 12:37 PM | $202.24 | Down $ -0.07 | $202.31 | $202.18 | 3,300 |
| 12:36 PM | $202.31 | Down $ -0.01 | $202.36 | $202.29 | 2,100 |
| 12:35 PM | $202.32 | Down $ -0.02 | $202.35 | $202.27 | 3,600 |
| 12:34 PM | $202.34 | Down $ -0.06 | $202.39 | $202.33 | 2,000 |
| 12:33 PM | $202.40 | Down $ -0.04 | $202.45 | $202.37 | 2,200 |
| 12:32 PM | $202.45 | Up $0.06 | $202.45 | $202.36 | 1,200 |
| 12:31 PM | $202.39 | Down $ -0.04 | $202.44 | $202.39 | 1,000 |
| 12:30 PM | $202.43 | Up $0.09 | $202.45 | $202.33 | 14,600 |
| 12:29 PM | $202.34 | Down $ -0.06 | $202.43 | $202.33 | 1,300 |
| 12:28 PM | $202.40 | Down $ -0.01 | $202.40 | $202.36 | 1,700 |
| 12:27 PM | $202.41 | Down $ -0.01 | $202.50 | $202.38 | 3,800 |
| 12:26 PM | $202.42 | Up $0.00 | $202.47 | $202.42 | 800 |
| 12:25 PM | $202.42 | Up $0.07 | $202.42 | $202.32 | 1,900 |
| 12:24 PM | $202.35 | Down $ -0.22 | $202.55 | $202.35 | 4,800 |
| 12:23 PM | $202.57 | Up $0.07 | $202.58 | $202.53 | 1,200 |
| 12:22 PM | $202.50 | Up $0.01 | $202.53 | $202.46 | 2,800 |
| 12:21 PM | $202.49 | Up $0.03 | $202.56 | $202.46 | 1,800 |
| 12:20 PM | $202.46 | Up $0.18 | $202.46 | $202.26 | 4,400 |
| 12:19 PM | $202.28 | Up $0.07 | $202.30 | $202.24 | 1,400 |
| 12:18 PM | $202.21 | Down $ -0.05 | $202.24 | $202.21 | 1,100 |
| 12:17 PM | $202.26 | Up $0.03 | $202.30 | $202.17 | 3,600 |
| 12:16 PM | $202.23 | Down $ -0.01 | $202.29 | $202.21 | 2,900 |
| 12:15 PM | $202.24 | Up $0.05 | $202.25 | $202.17 | 2,800 |
| 12:14 PM | $202.19 | Up $0.09 | $202.23 | $202.13 | 3,200 |
| 12:13 PM | $202.10 | Up $0.07 | $202.10 | $202.00 | 1,500 |
| 12:12 PM | $202.03 | Up $0.01 | $202.03 | $201.98 | 2,500 |
| 12:11 PM | $202.02 | Up $0.21 | $202.02 | $201.80 | 5,500 |
| 12:10 PM | $201.81 | Down $ -0.11 | $201.91 | $201.76 | 9,300 |
| 12:09 PM | $201.92 | Down $ -0.04 | $201.96 | $201.92 | 3,000 |
| 12:08 PM | $201.96 | Up $0.00 | $201.98 | $201.96 | 700 |
| 12:07 PM | $201.96 | Down $ -0.11 | $202.05 | $201.90 | 2,400 |
| 12:06 PM | $202.08 | Up $0.00 | $202.08 | $202.01 | 2,200 |
| 12:05 PM | $202.07 | Up $0.15 | $202.07 | $201.92 | 3,300 |
| 12:04 PM | $201.92 | Up $0.03 | $201.93 | $201.89 | 1,700 |
| 12:03 PM | $201.89 | Down $ -0.25 | $202.15 | $201.88 | 7,700 |
| 12:02 PM | $202.14 | Up $0.04 | $202.18 | $202.12 | 1,900 |
| 12:01 PM | $202.10 | Up $0.00 | $202.15 | $202.08 | 2,400 |
| 12:00 PM | $202.10 | Up $0.00 | $202.17 | $202.06 | 5,400 |
| 11:59 AM | $202.10 | Up $0.00 | $202.14 | $202.00 | 6,300 |
| 11:58 AM | $202.10 | Down $ -0.07 | $202.15 | $202.10 | 1,500 |
| 11:57 AM | $202.17 | Down $ -0.23 | $202.40 | $202.17 | 15,700 |
| 11:56 AM | $202.40 | Down $ -0.03 | $202.48 | $202.40 | 3,000 |
| 11:55 AM | $202.43 | Down $ -0.16 | $202.62 | $202.42 | 12,800 |
| 11:54 AM | $202.59 | Down $ -0.05 | $202.61 | $202.58 | 1,800 |
| 11:53 AM | $202.64 | Up $0.10 | $202.64 | $202.55 | 3,700 |
| 11:52 AM | $202.54 | Down $ -0.12 | $202.66 | $202.54 | 3,400 |
| 11:51 AM | $202.66 | Up $0.11 | $202.66 | $202.58 | 2,000 |
| 11:50 AM | $202.55 | Down $ -0.02 | $202.58 | $202.55 | 800 |
| 11:49 AM | $202.57 | Down $ -0.04 | $202.62 | $202.57 | 1,000 |
| 11:48 AM | $202.61 | Up $0.10 | $202.61 | $202.54 | 19,600 |
| 11:47 AM | $202.51 | Down $ -0.07 | $202.63 | $202.51 | 1,700 |
| 11:46 AM | $202.58 | Down $ -0.10 | $202.68 | $202.53 | 4,200 |
| 11:45 AM | $202.68 | Down $ -0.07 | $202.74 | $202.66 | 2,400 |
| 11:44 AM | $202.75 | Up $0.17 | $202.75 | $202.61 | 2,900 |
| 11:43 AM | $202.58 | Up $0.02 | $202.58 | $202.50 | 5,600 |
| 11:42 AM | $202.56 | Up $0.00 | $202.58 | $202.54 | 1,400 |
| 11:41 AM | $202.56 | Up $0.02 | $202.56 | $202.52 | 1,300 |
| 11:40 AM | $202.54 | Down $ -0.04 | $202.57 | $202.50 | 4,800 |
| 11:39 AM | $202.58 | Up $0.04 | $202.59 | $202.55 | 1,500 |
| 11:38 AM | $202.54 | Down $ -0.03 | $202.61 | $202.54 | 3,100 |
| 11:37 AM | $202.57 | Down $ -0.02 | $202.64 | $202.52 | 7,100 |
| 11:36 AM | $202.59 | Down $ -0.11 | $202.78 | $202.59 | 5,500 |
| 11:35 AM | $202.70 | Down $ -0.12 | $202.83 | $202.70 | 1,700 |
| 11:34 AM | $202.82 | Up $0.07 | $202.84 | $202.75 | 900 |
| 11:33 AM | $202.75 | Down $ -0.07 | $202.85 | $202.75 | 1,400 |
| 11:32 AM | $202.82 | Down $ -0.12 | $202.93 | $202.80 | 4,600 |
| 11:31 AM | $202.94 | Up $0.00 | $202.95 | $202.88 | 4,000 |
| 11:30 AM | $202.94 | Up $0.04 | $202.94 | $202.88 | 600 |
| 11:29 AM | $202.90 | Down $ -0.04 | $202.94 | $202.89 | 600 |
| 11:28 AM | $202.94 | Down $ -0.02 | $203.00 | $202.94 | 600 |
| 11:27 AM | $202.96 | Down $ -0.03 | $203.04 | $202.96 | 1,700 |
| 11:26 AM | $202.99 | Down $ -0.05 | $203.08 | $202.99 | 3,100 |
| 11:25 AM | $203.04 | Down $ -0.04 | $203.08 | $203.04 | 1,600 |
| 11:24 AM | $203.08 | Down $ -0.02 | $203.14 | $203.08 | 1,600 |
| 11:23 AM | $203.10 | Down $ -0.03 | $203.13 | $203.09 | 2,100 |
| 11:22 AM | $203.13 | Up $0.16 | $203.13 | $202.99 | 2,500 |
| 11:21 AM | $202.97 | Down $ -0.09 | $203.01 | $202.92 | 9,600 |
| 11:20 AM | $203.06 | Up $0.05 | $203.06 | $203.00 | 1,400 |
| 11:19 AM | $203.01 | Down $ -0.03 | $203.07 | $203.00 | 2,100 |
| 11:18 AM | $203.04 | Up $0.04 | $203.09 | $202.99 | 4,200 |
| 11:17 AM | $203.00 | Up $0.26 | $203.00 | $202.73 | 5,000 |
| 11:16 AM | $202.74 | Down $ -0.03 | $202.81 | $202.74 | 4,300 |
| 11:15 AM | $202.77 | Up $0.00 | $202.77 | $202.68 | 3,900 |
| 11:14 AM | $202.77 | Up $0.08 | $202.77 | $202.69 | 1,700 |
| 11:13 AM | $202.69 | Up $0.03 | $202.83 | $202.67 | 4,300 |
| 11:12 AM | $202.66 | Down $ -0.04 | $202.71 | $202.66 | 3,200 |
| 11:11 AM | $202.70 | Down $ -0.14 | $202.81 | $202.70 | 5,600 |
| 11:10 AM | $202.84 | Down $ -0.15 | $203.02 | $202.84 | 15,900 |
| 11:09 AM | $202.99 | Down $ -0.05 | $203.08 | $202.93 | 11,200 |
| 11:08 AM | $203.04 | Down $ -0.08 | $203.13 | $203.04 | 1,400 |
| 11:07 AM | $203.12 | Up $0.12 | $203.13 | $203.00 | 6,700 |
| 11:06 AM | $203.00 | Down $ -0.10 | $203.09 | $203.00 | 9,500 |
| 11:05 AM | $203.10 | Down $ -0.12 | $203.19 | $203.06 | 5,200 |
| 11:04 AM | $203.22 | Down $ -0.09 | $203.33 | $203.22 | 11,600 |
| 11:03 AM | $203.31 | Up $0.02 | $203.31 | $203.29 | 700 |
| 11:02 AM | $203.29 | Up $0.01 | $203.29 | $203.25 | 1,800 |
| 11:01 AM | $203.28 | Up $0.02 | $203.31 | $203.28 | 1,500 |
| 11:00 AM | $203.26 | Down $ -0.01 | $203.26 | $203.24 | 2,400 |
| 10:59 AM | $203.27 | Down $ -0.11 | $203.32 | $203.27 | 3,400 |
| 10:58 AM | $203.38 | Down $ -0.18 | $203.55 | $203.37 | 5,300 |
| 10:57 AM | $203.56 | Down $ -0.01 | $203.58 | $203.53 | 800 |
| 10:56 AM | $203.57 | Up $0.01 | $203.58 | $203.54 | 800 |
| 10:55 AM | $203.56 | Up $0.01 | $203.58 | $203.49 | 2,500 |
| 10:54 AM | $203.55 | Down $ -0.04 | $203.59 | $203.53 | 2,000 |
| 10:53 AM | $203.59 | Up $0.05 | $203.59 | $203.48 | 2,800 |
| 10:52 AM | $203.54 | Up $0.09 | $203.57 | $203.46 | 1,600 |
| 10:51 AM | $203.45 | Up $0.02 | $203.49 | $203.43 | 3,300 |
| 10:50 AM | $203.43 | Up $0.18 | $203.43 | $203.28 | 2,600 |
| 10:49 AM | $203.25 | Up $0.17 | $203.26 | $203.10 | 2,600 |
| 10:48 AM | $203.08 | Down $ -0.06 | $203.10 | $203.05 | 2,600 |
| 10:47 AM | $203.14 | Down $ -0.01 | $203.20 | $203.12 | 8,100 |
| 10:46 AM | $203.15 | Down $ -0.10 | $203.22 | $203.15 | 5,500 |
| 10:45 AM | $203.25 | Down $ -0.12 | $203.34 | $203.25 | 2,300 |
| 10:44 AM | $203.37 | Down $ -0.03 | $203.40 | $203.30 | 3,900 |
| 10:43 AM | $203.40 | Down $ -0.15 | $203.57 | $203.40 | 4,300 |
| 10:42 AM | $203.55 | Down $ -0.02 | $203.56 | $203.55 | 300 |
| 10:41 AM | $203.57 | Down $ -0.10 | $203.65 | $203.50 | 3,300 |
| 10:40 AM | $203.67 | Up $0.17 | $203.67 | $203.46 | 3,900 |
| 10:39 AM | $203.50 | Down $ -0.13 | $203.63 | $203.46 | 8,100 |
| 10:38 AM | $203.63 | Down $ -0.07 | $203.67 | $203.61 | 2,400 |
| 10:37 AM | $203.70 | Down $ -0.03 | $203.76 | $203.63 | 6,300 |
| 10:36 AM | $203.73 | Down $ -0.22 | $203.99 | $203.72 | 9,400 |
| 10:35 AM | $203.95 | Up $0.09 | $203.97 | $203.87 | 2,700 |
| 10:34 AM | $203.86 | Up $0.02 | $203.88 | $203.77 | 5,300 |
| 10:33 AM | $203.84 | Down $ -0.07 | $203.99 | $203.84 | 4,500 |
| 10:32 AM | $203.91 | Down $ -0.05 | $204.00 | $203.90 | 3,500 |
| 10:31 AM | $203.96 | Down $ -0.02 | $203.99 | $203.93 | 3,200 |
| 10:30 AM | $203.98 | Up $0.08 | $204.02 | $203.89 | 2,100 |
| 10:29 AM | $203.90 | Down $ -0.05 | $203.99 | $203.88 | 2,200 |
| 10:28 AM | $203.95 | Down $ -0.14 | $204.06 | $203.94 | 2,500 |
| 10:27 AM | $204.09 | Up $0.14 | $204.09 | $203.96 | 2,000 |
| 10:26 AM | $203.95 | Down $ -0.10 | $204.13 | $203.90 | 16,200 |
| 10:25 AM | $204.05 | Up $0.20 | $204.05 | $203.84 | 2,000 |
| 10:24 AM | $203.85 | Down $ -0.12 | $203.93 | $203.85 | 1,500 |
| 10:23 AM | $203.97 | Down $ -0.09 | $204.07 | $203.97 | 2,600 |
| 10:22 AM | $204.06 | Up $0.02 | $204.09 | $204.05 | 1,300 |
| 10:21 AM | $204.04 | Up $0.14 | $204.07 | $203.92 | 3,900 |
| 10:20 AM | $203.90 | Up $0.11 | $203.94 | $203.72 | 2,700 |
| 10:19 AM | $203.80 | Up $0.02 | $203.82 | $203.74 | 5,000 |
| 10:18 AM | $203.77 | Down $ -0.11 | $203.89 | $203.76 | 2,900 |
| 10:17 AM | $203.88 | Down $ -0.03 | $203.89 | $203.78 | 2,600 |
| 10:16 AM | $203.92 | Down $ -0.05 | $203.93 | $203.89 | 1,400 |
| 10:15 AM | $203.96 | Up $0.02 | $203.97 | $203.92 | 800 |
| 10:14 AM | $203.94 | Up $0.07 | $203.94 | $203.88 | 800 |
| 10:13 AM | $203.87 | Up $0.05 | $203.88 | $203.80 | 2,900 |
| 10:12 AM | $203.82 | Down $ -0.02 | $203.87 | $203.79 | 2,100 |
| 10:11 AM | $203.84 | Down $ -0.01 | $203.90 | $203.77 | 6,600 |
| 10:10 AM | $203.85 | Up $0.00 | $203.89 | $203.82 | 2,700 |
| 10:09 AM | $203.85 | Up $0.23 | $203.85 | $203.61 | 2,500 |
| 10:08 AM | $203.62 | Up $0.04 | $203.64 | $203.59 | 3,000 |
| 10:07 AM | $203.58 | Up $0.11 | $203.60 | $203.47 | 2,700 |
| 10:06 AM | $203.47 | Down $ -0.15 | $203.64 | $203.47 | 5,300 |
| 10:05 AM | $203.62 | Down $ -0.02 | $203.71 | $203.57 | 6,100 |
| 10:04 AM | $203.64 | Down $ -0.04 | $203.77 | $203.63 | 4,200 |
| 10:03 AM | $203.68 | Down $ -0.02 | $203.76 | $203.63 | 3,100 |
| 10:02 AM | $203.70 | Up $0.06 | $203.74 | $203.63 | 9,900 |
| 10:01 AM | $203.64 | Down $ -0.21 | $203.91 | $203.63 | 5,300 |
| 10:00 AM | $203.85 | Down $ -0.06 | $203.94 | $203.84 | 5,200 |
| 09:59 AM | $203.91 | Down $0.00 | $203.92 | $203.88 | 3,600 |
| 09:58 AM | $203.92 | Down $ -0.09 | $204.02 | $203.92 | 4,300 |
| 09:57 AM | $204.01 | Down $ -0.02 | $204.05 | $203.92 | 4,700 |
| 09:56 AM | $204.03 | Up $0.04 | $204.08 | $203.98 | 1,200 |
| 09:55 AM | $203.99 | Down $ -0.04 | $204.07 | $203.92 | 2,600 |
| 09:54 AM | $204.03 | Up $0.03 | $204.03 | $203.90 | 2,900 |
| 09:53 AM | $204.00 | Down $ -0.01 | $204.01 | $203.98 | 1,300 |
| 09:52 AM | $204.01 | Up $0.03 | $204.10 | $204.01 | 3,200 |
| 09:51 AM | $203.98 | Down $ -0.01 | $203.99 | $203.87 | 3,200 |
| 09:50 AM | $203.99 | Up $0.02 | $204.06 | $203.97 | 7,500 |
| 09:49 AM | $203.97 | Down $ -0.14 | $204.10 | $203.89 | 7,600 |
| 09:48 AM | $204.11 | Down $ -0.02 | $204.19 | $203.97 | 7,400 |
| 09:47 AM | $204.14 | Up $0.17 | $204.23 | $203.98 | 6,200 |
| 09:46 AM | $203.96 | Up $0.08 | $203.96 | $203.83 | 2,700 |
| 09:45 AM | $203.88 | Up $0.19 | $203.88 | $203.64 | 5,200 |
| 09:44 AM | $203.69 | Down $ -0.01 | $203.80 | $203.66 | 1,900 |
| 09:43 AM | $203.70 | Up $0.22 | $203.70 | $203.52 | 700 |
| 09:42 AM | $203.48 | Down $ -0.15 | $203.63 | $203.48 | 3,100 |
| 09:41 AM | $203.63 | Up $0.03 | $203.63 | $203.41 | 3,200 |
| 09:40 AM | $203.60 | Up $0.23 | $203.65 | $203.37 | 3,700 |
| 09:39 AM | $203.37 | Down $ -0.06 | $203.47 | $203.30 | 2,100 |
| 09:38 AM | $203.43 | Down $ -0.05 | $203.60 | $203.43 | 2,500 |
| 09:37 AM | $203.48 | Down $ -0.16 | $203.69 | $203.36 | 20,800 |
| 09:36 AM | $203.64 | Down $ -0.11 | $203.77 | $203.64 | 6,800 |
| 09:35 AM | $203.75 | Up $0.15 | $203.97 | $203.57 | 7,800 |
| 09:34 AM | $203.60 | Down $ -0.07 | $203.86 | $203.60 | 900 |
| 09:33 AM | $203.67 | Down $ -0.23 | $203.96 | $203.67 | 2,600 |
| 09:32 AM | $203.90 | Down $ -0.29 | $204.07 | $203.87 | 7,800 |
| 09:31 AM | $204.19 | Down $ -0.04 | $204.24 | $204.09 | 2,600 |
| 09:30 AM | $204.23 | Down $ -1.02 | $204.73 | $204.23 | 19,700 |
| Previous close | $205.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 08-10-2025 | $202.51 | $202.81 | $202.94 | $202.03 | 2,835,400 |
| 07-10-2025 | $203.61 | $204.08 | $204.25 | $203.53 | 2,487,800 |
| 06-10-2025 | $205.03 | $204.91 | $205.20 | $204.59 | 2,425,600 |
| 03-10-2025 | $205.06 | $205.10 | $205.30 | $204.77 | 1,611,000 |
| 02-10-2025 | $204.44 | $204.28 | $204.83 | $204.17 | 2,832,300 |
| 01-10-2025 | $205.25 | $205.80 | $206.06 | $205.23 | 1,829,000 |
| 30-09-2025 | $205.12 | $203.67 | $205.14 | $203.30 | 2,677,500 |
| 29-09-2025 | $204.70 | $205.16 | $205.18 | $204.41 | 1,925,800 |
| 26-09-2025 | $203.63 | $203.98 | $204.08 | $203.49 | 1,640,000 |
Graphs are not available, please refer to the detailed table