Print

Quotes and Market Data

Find a quote

ROYAL BANK OF CANADA

211.58 Up 3.60 (1.70 %)

Delayed : 2025/11/21 14:36:21

  • Previous close $207.98
  • Opening $208.89
  • Price Ask $211.59
  • Price Bid $211.59
  • Size Bid 2
  • Size Ask 4
  • Today High $211.63
  • Today Low $208.24
  • 52 Weeks High $211.63
  • 52 Weeks Low $151.25
  • Volume 1,626,684

Intraday history

Hour Last Change High Low Volume
02:36 PM $211.59 Up $0.04 $211.64 $211.56 4,600
02:35 PM $211.55 Up $0.09 $211.55 $211.48 2,800
02:34 PM $211.46 Down $ -0.04 $211.51 $211.46 1,100
02:33 PM $211.50 Up $0.00 $211.52 $211.43 4,300
02:32 PM $211.50 Down $ -0.08 $211.61 $211.50 2,600
02:31 PM $211.58 Up $0.00 $211.59 $211.52 2,500
02:30 PM $211.58 Down $ -0.03 $211.62 $211.58 1,700
02:29 PM $211.61 Down $ -0.02 $211.62 $211.58 3,400
02:28 PM $211.63 Up $0.03 $211.63 $211.59 2,300
02:27 PM $211.60 Up $0.03 $211.60 $211.58 1,600
02:26 PM $211.57 Up $0.05 $211.57 $211.49 4,900
02:25 PM $211.52 Up $0.02 $211.56 $211.48 2,100
02:24 PM $211.50 Down $ -0.03 $211.51 $211.48 800
02:23 PM $211.53 Up $0.00 $211.53 $211.49 4,600
02:22 PM $211.53 Up $0.01 $211.54 $211.51 1,900
02:21 PM $211.52 Up $0.05 $211.52 $211.46 8,100
02:20 PM $211.47 Up $0.09 $211.47 $211.36 5,400
02:19 PM $211.38 Up $0.05 $211.40 $211.33 2,100
02:18 PM $211.33 Down $ -0.06 $211.39 $211.32 3,500
02:17 PM $211.39 Up $0.08 $211.39 $211.29 3,500
02:16 PM $211.31 Up $0.06 $211.32 $211.27 3,400
02:15 PM $211.25 Up $0.02 $211.27 $211.22 2,000
02:14 PM $211.23 Up $0.00 $211.27 $211.21 4,200
02:13 PM $211.23 Down $ -0.04 $211.27 $211.23 1,400
02:12 PM $211.27 Up $0.00 $211.31 $211.24 2,400
02:11 PM $211.27 Down $ -0.01 $211.31 $211.27 3,000
02:10 PM $211.28 Down $ -0.02 $211.31 $211.26 1,900
02:09 PM $211.30 Down $ -0.01 $211.33 $211.28 3,400
02:08 PM $211.31 Up $0.05 $211.31 $211.25 2,200
02:07 PM $211.26 Up $0.00 $211.32 $211.25 4,900
02:06 PM $211.26 Down $ -0.01 $211.29 $211.25 700
02:05 PM $211.27 Down $ -0.03 $211.32 $211.22 4,800
02:04 PM $211.30 Up $0.07 $211.31 $211.23 2,600
02:03 PM $211.23 Up $0.01 $211.26 $211.21 1,200
02:02 PM $211.22 Down $ -0.01 $211.25 $211.22 3,800
02:01 PM $211.23 Down $ -0.02 $211.27 $211.19 4,000
02:00 PM $211.25 Up $0.09 $211.27 $211.15 3,300
01:59 PM $211.16 Up $0.02 $211.21 $211.09 9,500
01:58 PM $211.14 Down $ -0.07 $211.25 $211.12 5,600
01:57 PM $211.21 Up $0.01 $211.24 $211.12 4,200
01:56 PM $211.20 Down $ -0.09 $211.30 $211.19 2,700
01:55 PM $211.29 Up $0.01 $211.36 $211.23 7,600
01:54 PM $211.28 Down $ -0.09 $211.36 $211.27 3,900
01:53 PM $211.37 Up $0.02 $211.41 $211.34 3,200
01:52 PM $211.35 Down $ -0.02 $211.35 $211.27 2,200
01:51 PM $211.37 Up $0.06 $211.42 $211.30 4,000
01:50 PM $211.31 Up $0.11 $211.36 $211.23 4,500
01:49 PM $211.20 Down $ -0.02 $211.30 $211.18 5,100
01:48 PM $211.22 Up $0.22 $211.30 $211.02 18,200
01:47 PM $211.00 Up $0.02 $211.01 $210.94 6,000
01:46 PM $210.98 Down $ -0.03 $211.04 $210.96 3,100
01:45 PM $211.02 Down $ -0.05 $211.07 $211.00 3,600
01:44 PM $211.06 Up $0.00 $211.13 $211.04 6,500
01:43 PM $211.06 Down $ -0.12 $211.18 $211.06 2,900
01:42 PM $211.18 Up $0.07 $211.20 $211.10 6,500
01:41 PM $211.11 Down $ -0.06 $211.17 $211.10 1,400
01:40 PM $211.18 Up $0.06 $211.22 $211.07 6,100
01:39 PM $211.11 Down $ -0.02 $211.13 $211.11 1,300
01:38 PM $211.13 Up $0.05 $211.21 $211.10 43,000
01:37 PM $211.08 Down $ -0.01 $211.11 $211.07 3,500
01:36 PM $211.09 Up $0.06 $211.11 $211.04 3,000
01:35 PM $211.03 Up $0.03 $211.03 $211.00 1,200
01:34 PM $211.00 Up $0.02 $211.03 $210.99 2,200
01:33 PM $210.98 Down $ -0.11 $211.11 $210.98 3,400
01:32 PM $211.09 Up $0.07 $211.09 $211.01 5,200
01:31 PM $211.02 Up $0.10 $211.02 $210.94 2,200
01:30 PM $210.92 Up $0.17 $210.96 $210.69 4,400
01:29 PM $210.75 Up $0.01 $210.78 $210.71 1,900
01:28 PM $210.74 Up $0.05 $210.77 $210.71 2,100
01:27 PM $210.69 Down $ -0.11 $210.78 $210.67 1,900
01:26 PM $210.80 Down $ -0.08 $210.92 $210.80 9,900
01:25 PM $210.88 Up $0.11 $210.88 $210.75 7,000
01:24 PM $210.77 Up $0.17 $210.77 $210.57 11,400
01:23 PM $210.60 Up $0.00 $210.61 $210.60 2,300
01:22 PM $210.60 Up $0.00 $210.60 $210.52 3,200
01:21 PM $210.60 Up $0.11 $210.61 $210.48 2,600
01:20 PM $210.49 Up $0.01 $210.53 $210.39 3,700
01:19 PM $210.48 Down $ -0.06 $210.60 $210.48 8,100
01:18 PM $210.54 Down $ -0.06 $210.59 $210.54 1,600
01:17 PM $210.60 Down $ -0.13 $210.71 $210.53 5,200
01:16 PM $210.73 Down $ -0.03 $210.76 $210.72 14,200
01:15 PM $210.76 Down $ -0.08 $210.80 $210.73 1,000
01:14 PM $210.84 Down $ -0.05 $210.90 $210.84 3,500
01:13 PM $210.89 Up $0.00 $210.97 $210.89 9,000
01:12 PM $210.89 Down $ -0.01 $210.92 $210.83 8,400
01:11 PM $210.90 Down $ -0.08 $210.98 $210.89 6,500
01:10 PM $210.98 Down $ -0.07 $211.03 $210.97 8,100
01:09 PM $211.05 Down $ -0.01 $211.10 $211.05 11,300
01:08 PM $211.06 Down $ -0.01 $211.07 $211.00 11,900
01:07 PM $211.07 Down $ -0.01 $211.15 $211.05 14,500
01:06 PM $211.08 Down $ -0.03 $211.12 $211.08 4,100
01:05 PM $211.11 Down $ -0.05 $211.18 $211.11 2,700
01:04 PM $211.16 Down $ -0.17 $211.32 $211.16 5,600
01:03 PM $211.33 Up $0.11 $211.33 $211.22 2,700
01:02 PM $211.22 Down $ -0.02 $211.24 $211.22 2,500
01:01 PM $211.24 Up $0.03 $211.25 $211.20 3,100
01:00 PM $211.21 Up $0.13 $211.25 $211.09 6,800
12:59 PM $211.08 Up $0.06 $211.10 $211.05 1,100
12:58 PM $211.02 Down $ -0.11 $211.15 $211.01 2,600
12:57 PM $211.13 Down $ -0.07 $211.21 $211.12 4,700
12:56 PM $211.20 Up $0.04 $211.22 $211.15 10,800
12:55 PM $211.16 Up $0.03 $211.17 $211.11 3,900
12:54 PM $211.13 Up $0.03 $211.13 $211.06 1,900
12:53 PM $211.10 Up $0.00 $211.12 $211.10 5,900
12:52 PM $211.10 Down $ -0.02 $211.12 $211.08 2,800
12:51 PM $211.12 Up $0.03 $211.13 $211.08 5,400
12:50 PM $211.09 Down $ -0.04 $211.14 $211.09 2,800
12:49 PM $211.13 Up $0.00 $211.17 $211.13 9,800
12:48 PM $211.13 Up $0.08 $211.13 $211.01 5,600
12:47 PM $211.05 Down $ -0.01 $211.10 $211.05 2,200
12:46 PM $211.06 Down $ -0.03 $211.06 $211.03 2,000
12:45 PM $211.09 Up $0.02 $211.10 $211.04 6,100
12:44 PM $211.07 Down $ -0.03 $211.10 $211.07 2,400
12:43 PM $211.10 Up $0.03 $211.15 $211.10 4,200
12:42 PM $211.07 Up $0.07 $211.07 $211.00 3,600
12:41 PM $211.00 Up $0.09 $211.00 $210.85 8,300
12:40 PM $210.91 Up $0.01 $210.96 $210.90 4,900
12:39 PM $210.90 Up $0.03 $210.97 $210.89 2,300
12:38 PM $210.87 Down $ -0.18 $211.03 $210.87 2,900
12:37 PM $211.05 Up $0.04 $211.08 $211.03 1,100
12:36 PM $211.01 Up $0.00 $211.06 $211.01 6,200
12:35 PM $211.01 Down $ -0.02 $211.01 $210.95 1,600
12:34 PM $211.03 Down $ -0.06 $211.12 $211.00 2,300
12:33 PM $211.09 Up $0.00 $211.11 $211.09 400
12:32 PM $211.09 Down $ -0.01 $211.16 $211.05 5,900
12:31 PM $211.10 Up $0.18 $211.13 $210.89 40,400
12:30 PM $210.92 Up $0.05 $210.92 $210.85 3,600
12:29 PM $210.87 Up $0.23 $210.89 $210.70 3,900
12:28 PM $210.64 Up $0.16 $210.64 $210.41 4,600
12:27 PM $210.48 Down $ -0.03 $210.52 $210.46 3,100
12:26 PM $210.51 Down $ -0.10 $210.65 $210.51 3,800
12:25 PM $210.61 Down $ -0.17 $210.74 $210.60 7,800
12:24 PM $210.78 Down $ -0.11 $210.93 $210.78 5,800
12:23 PM $210.89 Up $0.11 $210.89 $210.73 4,500
12:22 PM $210.78 Up $0.00 $210.82 $210.78 2,200
12:21 PM $210.78 Up $0.01 $210.85 $210.71 12,200
12:20 PM $210.77 Down $ -0.02 $210.79 $210.71 10,200
12:19 PM $210.79 Down $ -0.08 $210.86 $210.78 5,900
12:18 PM $210.87 Up $0.01 $210.87 $210.84 4,200
12:17 PM $210.86 Up $0.13 $210.88 $210.75 12,700
12:16 PM $210.73 Up $0.07 $210.73 $210.64 6,800
12:15 PM $210.66 Up $0.02 $210.67 $210.64 5,700
12:14 PM $210.64 Up $0.00 $210.66 $210.61 4,600
12:13 PM $210.64 Up $0.04 $210.68 $210.58 10,200
12:12 PM $210.60 Down $ -0.07 $210.64 $210.57 6,000
12:11 PM $210.67 Up $0.02 $210.67 $210.61 4,100
12:10 PM $210.65 Up $0.06 $210.65 $210.58 9,700
12:09 PM $210.59 Up $0.02 $210.61 $210.56 3,600
12:08 PM $210.57 Down $ -0.07 $210.65 $210.57 6,400
12:07 PM $210.64 Up $0.05 $210.65 $210.57 7,400
12:06 PM $210.59 Up $0.06 $210.59 $210.50 2,500
12:05 PM $210.53 Down $ -0.04 $210.56 $210.53 3,400
12:04 PM $210.58 Up $0.07 $210.58 $210.50 5,800
12:03 PM $210.50 Up $0.07 $210.51 $210.42 7,000
12:02 PM $210.43 Down $ -0.03 $210.46 $210.38 4,600
12:01 PM $210.46 Down $ -0.01 $210.51 $210.46 3,800
12:00 PM $210.47 Down $ -0.03 $210.49 $210.44 7,800
11:59 AM $210.50 Up $0.07 $210.50 $210.43 7,500
11:58 AM $210.43 Up $0.02 $210.50 $210.42 7,300
11:57 AM $210.41 Down $ -0.05 $210.49 $210.39 8,800
11:56 AM $210.46 Down $ -0.01 $210.49 $210.37 12,600
11:55 AM $210.48 Down $ -0.03 $210.56 $210.44 6,600
11:54 AM $210.50 Up $0.14 $210.55 $210.34 16,800
11:53 AM $210.36 Up $0.10 $210.36 $210.24 2,100
11:52 AM $210.26 Down $ -0.03 $210.33 $210.26 3,200
11:51 AM $210.29 Up $0.10 $210.32 $210.16 8,300
11:50 AM $210.19 Down $ -0.02 $210.20 $210.15 2,700
11:49 AM $210.21 Down $ -0.01 $210.25 $210.21 4,000
11:48 AM $210.22 Up $0.05 $210.25 $210.18 4,100
11:47 AM $210.17 Up $0.10 $210.19 $210.09 7,200
11:46 AM $210.07 Up $0.01 $210.13 $210.07 2,400
11:45 AM $210.06 Down $ -0.09 $210.12 $210.05 2,400
11:44 AM $210.15 Up $0.02 $210.15 $210.10 1,400
11:43 AM $210.13 Down $ -0.02 $210.18 $210.13 8,100
11:42 AM $210.15 Up $0.03 $210.17 $210.12 3,300
11:41 AM $210.12 Down $ -0.02 $210.18 $210.11 12,000
11:40 AM $210.14 Up $0.11 $210.14 $210.10 1,800
11:39 AM $210.03 Down $ -0.05 $210.07 $210.03 1,000
11:38 AM $210.08 Down $ -0.01 $210.13 $210.07 5,300
11:37 AM $210.09 Up $0.02 $210.14 $210.05 5,600
11:36 AM $210.07 Up $0.03 $210.15 $210.02 7,000
11:35 AM $210.04 Up $0.03 $210.04 $210.00 6,600
11:34 AM $210.01 Up $0.01 $210.03 $209.99 4,700
11:33 AM $210.00 Up $0.08 $210.03 $209.93 16,100
11:32 AM $209.92 Up $0.04 $209.93 $209.81 18,200
11:31 AM $209.88 Up $0.00 $209.92 $209.85 4,800
11:30 AM $209.88 Up $0.07 $209.90 $209.83 4,200
11:29 AM $209.81 Up $0.11 $209.82 $209.70 3,500
11:28 AM $209.70 Down $ -0.02 $209.75 $209.70 8,800
11:27 AM $209.72 Up $0.00 $209.73 $209.69 5,800
11:26 AM $209.72 Up $0.00 $209.72 $209.67 1,800
11:25 AM $209.72 Down $ -0.03 $209.75 $209.67 3,900
11:24 AM $209.74 Up $0.03 $209.78 $209.72 3,600
11:23 AM $209.71 Up $0.01 $209.77 $209.71 3,700
11:22 AM $209.70 Down $ -0.06 $209.83 $209.69 5,700
11:21 AM $209.76 Up $0.14 $209.79 $209.56 4,700
11:20 AM $209.62 Up $0.23 $209.64 $209.40 11,400
11:19 AM $209.39 Down $ -0.05 $209.49 $209.33 3,600
11:18 AM $209.44 Down $ -0.13 $209.58 $209.43 3,200
11:17 AM $209.57 Up $0.11 $209.59 $209.45 3,200
11:16 AM $209.46 Up $0.09 $209.46 $209.35 4,700
11:15 AM $209.37 Up $0.10 $209.37 $209.25 2,200
11:14 AM $209.27 Up $0.01 $209.27 $209.24 700
11:13 AM $209.26 Up $0.04 $209.31 $209.23 3,300
11:12 AM $209.22 Up $0.00 $209.27 $209.20 1,300
11:11 AM $209.22 Up $0.00 $209.34 $209.16 3,700
11:10 AM $209.22 Down $ -0.14 $209.37 $209.22 10,300
11:09 AM $209.36 Up $0.16 $209.36 $209.24 6,200
11:08 AM $209.20 Up $0.10 $209.25 $209.09 8,700
11:07 AM $209.10 Up $0.11 $209.16 $209.01 4,800
11:06 AM $208.99 Up $0.06 $209.02 $208.94 3,400
11:05 AM $208.93 Down $ -0.13 $209.07 $208.86 5,500
11:04 AM $209.06 Up $0.11 $209.06 $208.92 18,900
11:03 AM $208.95 Down $ -0.02 $208.97 $208.90 6,800
11:02 AM $208.97 Up $0.03 $208.97 $208.86 6,300
11:01 AM $208.94 Up $0.06 $208.95 $208.86 5,500
11:00 AM $208.88 Up $0.07 $208.95 $208.84 3,000
10:59 AM $208.81 Down $ -0.11 $208.89 $208.81 2,800
10:58 AM $208.92 Up $0.10 $208.93 $208.81 6,300
10:57 AM $208.82 Up $0.00 $208.92 $208.79 4,000
10:56 AM $208.82 Up $0.17 $208.82 $208.62 3,400
10:55 AM $208.65 Up $0.14 $208.67 $208.41 3,500
10:54 AM $208.51 Up $0.02 $208.56 $208.47 2,700
10:53 AM $208.49 Up $0.11 $208.49 $208.40 1,400
10:52 AM $208.38 Down $ -0.09 $208.46 $208.37 1,900
10:51 AM $208.47 Down $ -0.02 $208.48 $208.40 2,700
10:50 AM $208.49 Down $ -0.01 $208.49 $208.35 5,400
10:49 AM $208.50 Up $0.05 $208.55 $208.46 3,100
10:48 AM $208.45 Down $ -0.01 $208.46 $208.33 4,700
10:47 AM $208.46 Up $0.00 $208.48 $208.36 6,000
10:46 AM $208.46 Down $ -0.10 $208.54 $208.40 3,900
10:45 AM $208.56 Up $0.24 $208.56 $208.32 4,000
10:44 AM $208.32 Down $ -0.04 $208.44 $208.32 6,100
10:43 AM $208.36 Down $ -0.01 $208.39 $208.33 3,300
10:42 AM $208.37 Down $ -0.05 $208.47 $208.27 4,500
10:41 AM $208.42 Up $0.08 $208.45 $208.26 5,000
10:40 AM $208.34 Up $0.04 $208.34 $208.24 2,400
10:39 AM $208.30 Down $ -0.13 $208.44 $208.30 2,500
10:38 AM $208.43 Up $0.08 $208.47 $208.34 2,700
10:37 AM $208.35 Down $ -0.03 $208.38 $208.27 3,500
10:36 AM $208.38 Down $ -0.07 $208.49 $208.38 2,800
10:35 AM $208.45 Down $ -0.10 $208.56 $208.45 2,600
10:34 AM $208.55 Up $0.00 $208.60 $208.50 4,500
10:33 AM $208.55 Down $ -0.24 $208.76 $208.55 3,000
10:32 AM $208.79 Up $0.05 $208.81 $208.74 3,500
10:31 AM $208.74 Up $0.10 $208.78 $208.54 3,800
10:30 AM $208.64 Up $0.18 $208.64 $208.39 3,700
10:29 AM $208.46 Up $0.08 $208.49 $208.33 2,700
10:28 AM $208.38 Down $ -0.11 $208.51 $208.36 2,800
10:27 AM $208.49 Up $0.00 $208.58 $208.45 3,000
10:26 AM $208.49 Up $0.01 $208.51 $208.35 3,700
10:25 AM $208.48 Up $0.09 $208.55 $208.39 5,300
10:24 AM $208.39 Up $0.07 $208.39 $208.29 4,000
10:23 AM $208.32 Down $ -0.06 $208.42 $208.28 4,200
10:22 AM $208.38 Down $ -0.02 $208.48 $208.34 4,300
10:21 AM $208.40 Down $ -0.06 $208.46 $208.38 2,700
10:20 AM $208.46 Down $ -0.20 $208.67 $208.38 5,100
10:19 AM $208.66 Up $0.00 $208.71 $208.63 2,600
10:18 AM $208.66 Up $0.10 $208.66 $208.53 4,100
10:17 AM $208.56 Down $ -0.19 $208.73 $208.54 3,400
10:16 AM $208.75 Down $ -0.04 $208.82 $208.69 3,900
10:15 AM $208.79 Up $0.02 $208.89 $208.77 3,500
10:14 AM $208.77 Up $0.20 $208.77 $208.56 4,900
10:13 AM $208.57 Down $ -0.02 $208.65 $208.55 2,200
10:12 AM $208.59 Down $ -0.06 $208.67 $208.49 3,300
10:11 AM $208.65 Down $ -0.01 $208.68 $208.60 3,000
10:10 AM $208.66 Up $0.03 $208.66 $208.49 3,900
10:09 AM $208.63 Down $ -0.05 $208.77 $208.63 6,700
10:08 AM $208.68 Down $ -0.07 $208.75 $208.65 2,000
10:07 AM $208.75 Down $ -0.19 $208.94 $208.74 3,800
10:06 AM $208.94 Up $0.13 $209.00 $208.76 5,700
10:05 AM $208.81 Up $0.21 $208.81 $208.59 4,900
10:04 AM $208.60 Down $ -0.18 $208.78 $208.51 6,400
10:03 AM $208.78 Up $0.11 $208.78 $208.63 3,100
10:02 AM $208.67 Up $0.04 $208.72 $208.58 4,900
10:01 AM $208.63 Down $ -0.13 $208.75 $208.62 5,400
10:00 AM $208.76 Down $ -0.01 $208.94 $208.72 8,000
09:59 AM $208.77 Down $ -0.23 $208.98 $208.77 3,100
09:58 AM $209.00 Up $0.07 $209.03 $208.92 3,800
09:57 AM $208.93 Up $0.10 $208.99 $208.84 3,600
09:56 AM $208.83 Down $ -0.29 $209.10 $208.83 11,600
09:55 AM $209.12 Down $ -0.06 $209.20 $209.07 8,700
09:54 AM $209.18 Down $ -0.04 $209.29 $209.17 4,300
09:53 AM $209.22 Up $0.04 $209.22 $209.19 1,800
09:52 AM $209.18 Down $ -0.09 $209.30 $209.14 4,500
09:51 AM $209.27 Down $ -0.09 $209.35 $209.25 4,400
09:50 AM $209.37 Up $0.31 $209.37 $208.95 5,300
09:49 AM $209.05 Down $ -0.10 $209.18 $209.00 5,400
09:48 AM $209.15 Up $0.16 $209.17 $208.95 3,600
09:47 AM $208.99 Down $ -0.22 $209.22 $208.97 6,500
09:46 AM $209.21 Up $0.20 $209.22 $208.93 8,700
09:45 AM $209.01 Up $0.09 $209.08 $208.87 6,000
09:44 AM $208.92 Down $ -0.04 $208.92 $208.74 6,000
09:43 AM $208.96 Down $ -0.22 $209.24 $208.90 16,600
09:42 AM $209.18 Down $ -0.10 $209.34 $209.13 5,200
09:41 AM $209.28 Up $0.11 $209.28 $209.00 5,700
09:40 AM $209.17 Down $ -0.12 $209.30 $208.90 8,200
09:39 AM $209.29 Down $ -0.39 $209.60 $209.26 2,700
09:38 AM $209.68 Down $ -0.19 $209.95 $209.65 5,900
09:37 AM $209.87 Up $0.02 $209.91 $209.81 9,300
09:36 AM $209.85 Up $0.03 $209.85 $209.69 17,100
09:35 AM $209.82 Up $0.10 $209.90 $209.67 14,600
09:34 AM $209.72 Up $0.35 $209.73 $209.38 17,500
09:33 AM $209.37 Down $ -0.12 $209.49 $209.29 2,000
09:32 AM $209.49 Up $0.23 $209.49 $209.09 1,800
09:31 AM $209.26 Up $0.40 $209.26 $208.54 5,000
09:30 AM $208.86 Up $0.88 $209.05 $208.74 21,100
Previous close $207.98

One month history

Date Closing Opening High Low Volume
20-11-2025 $207.98 $208.52 $208.91 $207.05 1,301,500
19-11-2025 $208.51 $208.47 $208.64 $207.11 1,828,300
18-11-2025 $208.38 $207.51 $208.83 $207.49 2,961,800
17-11-2025 $206.93 $206.90 $207.38 $205.81 3,486,000
14-11-2025 $205.46 $204.96 $205.54 $204.70 2,041,100
13-11-2025 $205.85 $207.20 $207.29 $204.66 2,744,900
12-11-2025 $208.76 $208.07 $208.76 $207.75 1,278,300
11-11-2025 $206.81 $207.15 $207.47 $206.71 1,679,600
10-11-2025 $205.84 $205.27 $206.04 $205.19 4,447,800
07-11-2025 $204.01 $202.08 $204.10 $201.76 2,199,600
06-11-2025 $205.25 $204.63 $205.45 $204.37 3,523,500
05-11-2025 $205.64 $205.10 $205.88 $204.93 3,040,700
04-11-2025 $205.40 $206.63 $206.64 $204.93 2,451,100
03-11-2025 $207.22 $205.79 $207.64 $205.76 2,706,100
31-10-2025 $205.47 $205.16 $205.71 $205.02 1,085,000
30-10-2025 $204.12 $203.94 $204.39 $203.33 3,621,300
29-10-2025 $204.55 $205.84 $206.35 $204.23 3,320,200
28-10-2025 $207.80 $207.38 $208.34 $207.38 3,916,200
27-10-2025 $207.45 $205.83 $207.48 $205.78 3,856,500
24-10-2025 $206.89 $207.53 $207.54 $206.56 4,245,900
23-10-2025 $206.34 $206.32 $206.74 $206.11 4,951,400
22-10-2025 $205.27 $205.41 $205.52 $204.86 2,915,300
21-10-2025 $205.44 $205.62 $206.04 $205.39 2,009,600
20-10-2025 $206.21 $206.62 $206.74 $206.10 2,070,800
17-10-2025 $204.27 $204.31 $204.70 $204.05 2,301,700
16-10-2025 $204.20 $205.35 $205.41 $203.40 2,563,700
15-10-2025 $206.30 $205.99 $206.34 $205.42 4,851,400
14-10-2025 $204.19 $203.95 $204.59 $203.85 1,910,900
10-10-2025 $201.20 $202.91 $203.25 $200.82 2,637,200
09-10-2025 $203.81 $203.02 $204.09 $202.89 1,810,300
Graphs are not available, please refer to the detailed table
Back to top