Print

Quotes and Market Data

Find a quote

ROYAL BANK OF CANADA

206.89 Up 0.55 (0.27 %)

Delayed : 2025/10/25 17:00:00

  • Previous close $206.34
  • Opening $206.90
  • Price Ask $206.50
  • Price Bid $206.50
  • Size Bid 3
  • Size Ask 2
  • Today High $207.55
  • Today Low $206.56
  • 52 Weeks High $207.55
  • 52 Weeks Low $151.25
  • Volume 5,018,727

Intraday history

Hour Last Change High Low Volume
04:00 PM $206.89 Up $0.06 $206.89 $206.89 3,380,200
03:59 PM $206.83 Up $0.04 $206.84 $206.75 32,000
03:58 PM $206.79 Up $0.05 $206.80 $206.74 21,900
03:57 PM $206.74 Down $ -0.07 $206.83 $206.73 17,000
03:56 PM $206.81 Up $0.02 $206.87 $206.80 16,000
03:55 PM $206.79 Up $0.05 $206.85 $206.70 15,400
03:54 PM $206.74 Down $ -0.01 $206.75 $206.69 9,000
03:53 PM $206.75 Down $ -0.04 $206.79 $206.75 6,300
03:52 PM $206.79 Up $0.00 $206.84 $206.76 7,400
03:51 PM $206.79 Down $ -0.06 $206.84 $206.79 2,500
03:50 PM $206.85 Up $0.04 $206.89 $206.75 16,500
03:49 PM $206.81 Up $0.08 $206.82 $206.73 6,300
03:48 PM $206.73 Up $0.02 $206.73 $206.68 9,000
03:47 PM $206.71 Up $0.00 $206.73 $206.70 5,300
03:46 PM $206.71 Down $ -0.05 $206.78 $206.66 12,700
03:45 PM $206.76 Up $0.04 $206.76 $206.70 6,700
03:44 PM $206.72 Up $0.04 $206.72 $206.68 2,500
03:43 PM $206.68 Down $ -0.01 $206.70 $206.65 9,400
03:42 PM $206.69 Down $ -0.02 $206.73 $206.67 10,600
03:41 PM $206.71 Up $0.00 $206.73 $206.71 3,800
03:40 PM $206.71 Up $0.01 $206.74 $206.70 2,700
03:39 PM $206.70 Up $0.01 $206.70 $206.65 3,000
03:38 PM $206.69 Up $0.07 $206.69 $206.64 2,100
03:37 PM $206.62 Down $ -0.02 $206.67 $206.62 2,800
03:36 PM $206.64 Up $0.02 $206.65 $206.61 1,400
03:35 PM $206.62 Down $ -0.05 $206.66 $206.62 4,200
03:34 PM $206.67 Down $ -0.03 $206.70 $206.65 2,300
03:33 PM $206.70 Up $0.03 $206.75 $206.67 7,000
03:32 PM $206.67 Up $0.01 $206.68 $206.64 3,000
03:31 PM $206.66 Down $ -0.03 $206.66 $206.62 1,900
03:30 PM $206.69 Down $ -0.05 $206.74 $206.65 3,500
03:29 PM $206.74 Up $0.01 $206.74 $206.69 5,100
03:28 PM $206.73 Up $0.04 $206.73 $206.68 3,000
03:27 PM $206.69 Down $ -0.02 $206.71 $206.67 1,900
03:26 PM $206.71 Up $0.03 $206.71 $206.65 2,900
03:25 PM $206.68 Down $ -0.01 $206.71 $206.66 2,200
03:24 PM $206.69 Up $0.00 $206.73 $206.69 2,200
03:23 PM $206.69 Up $0.01 $206.71 $206.68 2,600
03:22 PM $206.68 Up $0.04 $206.68 $206.65 1,500
03:21 PM $206.64 Up $0.06 $206.64 $206.59 2,600
03:20 PM $206.58 Down $ -0.01 $206.59 $206.56 900
03:19 PM $206.59 Up $0.01 $206.61 $206.58 2,200
03:18 PM $206.58 Down $ -0.04 $206.63 $206.58 3,800
03:17 PM $206.62 Down $ -0.14 $206.75 $206.60 13,300
03:16 PM $206.76 Down $ -0.02 $206.76 $206.74 3,400
03:15 PM $206.78 Up $0.01 $206.81 $206.78 5,500
03:14 PM $206.77 Up $0.02 $206.77 $206.74 3,000
03:13 PM $206.75 Up $0.01 $206.75 $206.70 5,000
03:12 PM $206.74 Down $ -0.03 $206.81 $206.74 12,000
03:11 PM $206.77 Up $0.00 $206.78 $206.74 2,400
03:10 PM $206.77 Down $ -0.01 $206.81 $206.75 3,200
03:09 PM $206.78 Up $0.02 $206.81 $206.77 4,800
03:08 PM $206.76 Down $ -0.02 $206.78 $206.71 15,500
03:07 PM $206.78 Up $0.01 $206.79 $206.75 6,600
03:06 PM $206.77 Down $ -0.05 $206.81 $206.75 6,200
03:05 PM $206.82 Down $ -0.04 $206.88 $206.82 7,200
03:04 PM $206.86 Up $0.03 $206.88 $206.83 5,800
03:03 PM $206.83 Up $0.01 $206.83 $206.81 2,100
03:02 PM $206.82 Up $0.02 $206.83 $206.79 5,100
03:01 PM $206.80 Down $ -0.06 $206.88 $206.80 5,900
03:00 PM $206.86 Down $ -0.01 $206.92 $206.85 5,500
02:59 PM $206.87 Down $ -0.02 $206.90 $206.87 5,600
02:58 PM $206.89 Up $0.01 $206.89 $206.87 2,700
02:57 PM $206.88 Down $ -0.02 $206.89 $206.87 3,000
02:56 PM $206.90 Up $0.05 $206.90 $206.84 2,500
02:55 PM $206.85 Down $ -0.04 $206.88 $206.84 7,700
02:54 PM $206.89 Up $0.07 $206.89 $206.82 3,600
02:53 PM $206.82 Up $0.01 $206.84 $206.82 1,800
02:52 PM $206.81 Down $ -0.04 $206.85 $206.80 4,100
02:51 PM $206.85 Up $0.04 $206.85 $206.80 4,300
02:50 PM $206.81 Down $0.00 $206.81 $206.79 3,400
02:49 PM $206.81 Up $0.03 $206.81 $206.77 1,600
02:48 PM $206.78 Up $0.04 $206.78 $206.70 3,200
02:47 PM $206.74 Down $ -0.02 $206.75 $206.71 4,300
02:46 PM $206.76 Down $ -0.02 $206.79 $206.76 3,700
02:45 PM $206.78 Down $ -0.03 $206.80 $206.77 3,700
02:44 PM $206.81 Up $0.00 $206.82 $206.80 2,300
02:43 PM $206.80 Down $ -0.02 $206.81 $206.76 3,300
02:42 PM $206.82 Up $0.03 $206.85 $206.77 5,100
02:41 PM $206.79 Up $0.02 $206.80 $206.79 2,400
02:40 PM $206.77 Down $ -0.02 $206.78 $206.74 5,600
02:39 PM $206.79 Down $ -0.01 $206.83 $206.79 2,900
02:38 PM $206.80 Down $ -0.02 $206.83 $206.79 4,200
02:37 PM $206.82 Down $ -0.05 $206.88 $206.79 8,900
02:36 PM $206.87 Down $ -0.04 $206.93 $206.87 4,400
02:35 PM $206.91 Down $ -0.03 $206.93 $206.87 7,000
02:34 PM $206.94 Down $ -0.03 $206.96 $206.93 8,500
02:33 PM $206.97 Down $ -0.01 $207.00 $206.95 4,100
02:32 PM $206.98 Up $0.00 $206.98 $206.96 4,300
02:31 PM $206.98 Down $ -0.04 $207.01 $206.97 3,700
02:30 PM $207.02 Down $ -0.05 $207.06 $207.01 5,100
02:29 PM $207.07 Up $0.01 $207.07 $207.05 2,000
02:28 PM $207.06 Down $ -0.02 $207.09 $207.04 2,600
02:27 PM $207.08 Down $ -0.03 $207.10 $207.07 2,400
02:26 PM $207.11 Up $0.04 $207.12 $207.05 5,200
02:25 PM $207.07 Up $0.00 $207.07 $207.04 4,200
02:24 PM $207.07 Up $0.01 $207.10 $207.06 3,500
02:23 PM $207.06 Up $0.00 $207.10 $207.04 5,100
02:22 PM $207.06 Up $0.01 $207.09 $207.06 2,600
02:21 PM $207.05 Down $ -0.01 $207.08 $207.05 6,300
02:20 PM $207.06 Up $0.03 $207.07 $207.04 2,500
02:19 PM $207.03 Up $0.01 $207.03 $206.98 6,200
02:18 PM $207.02 Down $ -0.06 $207.07 $207.01 4,800
02:17 PM $207.08 Up $0.04 $207.08 $207.03 4,000
02:16 PM $207.04 Up $0.02 $207.06 $207.03 2,200
02:15 PM $207.02 Down $ -0.01 $207.03 $207.02 1,400
02:14 PM $207.03 Down $ -0.02 $207.04 $207.00 5,600
02:13 PM $207.05 Up $0.01 $207.05 $207.03 2,500
02:12 PM $207.04 Up $0.00 $207.06 $207.03 5,900
02:11 PM $207.04 Down $ -0.04 $207.08 $207.03 3,000
02:10 PM $207.08 Down $ -0.04 $207.13 $207.08 4,600
02:09 PM $207.12 Up $0.02 $207.12 $207.10 2,000
02:08 PM $207.10 Down $ -0.02 $207.14 $207.10 5,000
02:07 PM $207.12 Down $ -0.01 $207.13 $207.12 800
02:06 PM $207.13 Up $0.01 $207.13 $207.10 2,800
02:05 PM $207.12 Up $0.03 $207.12 $207.09 4,300
02:04 PM $207.09 Down $ -0.03 $207.12 $207.09 3,200
02:03 PM $207.12 Down $0.00 $207.14 $207.10 3,600
02:02 PM $207.12 Down $ -0.01 $207.14 $207.12 2,100
02:01 PM $207.13 Down $ -0.04 $207.17 $207.12 3,000
02:00 PM $207.17 Up $0.03 $207.27 $207.12 12,100
01:59 PM $207.14 Down $ -0.02 $207.17 $207.14 2,100
01:58 PM $207.16 Down $ -0.02 $207.18 $207.15 4,600
01:57 PM $207.18 Up $0.03 $207.18 $207.17 1,500
01:56 PM $207.15 Up $0.01 $207.15 $207.13 4,300
01:55 PM $207.14 Up $0.03 $207.14 $207.12 2,600
01:54 PM $207.11 Down $ -0.05 $207.16 $207.08 15,100
01:53 PM $207.16 Down $ -0.05 $207.20 $207.16 2,000
01:52 PM $207.21 Up $0.01 $207.21 $207.19 1,600
01:51 PM $207.20 Down $ -0.01 $207.21 $207.16 5,400
01:50 PM $207.21 Down $ -0.02 $207.23 $207.21 2,200
01:49 PM $207.23 Up $0.02 $207.25 $207.22 4,600
01:48 PM $207.21 Down $ -0.03 $207.25 $207.21 5,800
01:47 PM $207.24 Down $ -0.01 $207.26 $207.24 3,100
01:46 PM $207.25 Down $ -0.06 $207.33 $207.25 3,700
01:45 PM $207.31 Down $ -0.03 $207.34 $207.30 6,400
01:44 PM $207.34 Down $ -0.06 $207.42 $207.34 9,300
01:43 PM $207.40 Down $ -0.01 $207.41 $207.39 3,300
01:42 PM $207.41 Up $0.05 $207.42 $207.37 1,800
01:41 PM $207.36 Down $ -0.03 $207.40 $207.36 10,600
01:40 PM $207.39 Down $ -0.01 $207.41 $207.39 1,700
01:39 PM $207.40 Down $ -0.02 $207.41 $207.37 4,900
01:38 PM $207.42 Down $ -0.02 $207.43 $207.41 3,500
01:37 PM $207.44 Up $0.00 $207.46 $207.42 2,700
01:36 PM $207.44 Up $0.04 $207.44 $207.41 1,700
01:35 PM $207.40 Down $ -0.03 $207.44 $207.38 4,700
01:34 PM $207.43 Down $ -0.04 $207.47 $207.42 2,900
01:33 PM $207.47 Down $ -0.04 $207.50 $207.47 2,100
01:32 PM $207.51 Up $0.03 $207.51 $207.48 1,400
01:31 PM $207.48 Up $0.06 $207.50 $207.42 4,400
01:30 PM $207.42 Up $0.02 $207.47 $207.40 3,300
01:29 PM $207.40 Up $0.00 $207.41 $207.38 3,100
01:28 PM $207.40 Up $0.02 $207.42 $207.36 3,500
01:27 PM $207.38 Up $0.00 $207.40 $207.38 1,800
01:26 PM $207.38 Down $ -0.04 $207.43 $207.38 7,200
01:25 PM $207.42 Up $0.01 $207.46 $207.41 5,800
01:24 PM $207.41 Up $0.00 $207.44 $207.40 4,200
01:23 PM $207.41 Down $ -0.06 $207.50 $207.41 4,600
01:22 PM $207.47 Down $ -0.01 $207.52 $207.45 7,400
01:21 PM $207.48 Up $0.02 $207.48 $207.45 6,400
01:20 PM $207.46 Up $0.00 $207.46 $207.46 1,800
01:19 PM $207.46 Up $0.02 $207.46 $207.45 1,100
01:18 PM $207.44 Up $0.03 $207.44 $207.42 1,400
01:17 PM $207.41 Up $0.00 $207.45 $207.41 4,700
01:16 PM $207.41 Up $0.02 $207.41 $207.39 2,700
01:15 PM $207.39 Down $ -0.04 $207.47 $207.39 5,700
01:14 PM $207.43 Up $0.01 $207.43 $207.42 1,700
01:13 PM $207.42 Up $0.06 $207.42 $207.37 2,700
01:12 PM $207.36 Up $0.02 $207.36 $207.35 1,900
01:11 PM $207.34 Up $0.00 $207.36 $207.34 3,100
01:10 PM $207.34 Up $0.01 $207.34 $207.31 3,900
01:09 PM $207.33 Down $ -0.05 $207.37 $207.33 2,700
01:08 PM $207.38 Up $0.02 $207.39 $207.35 3,700
01:07 PM $207.36 Up $0.02 $207.36 $207.35 1,000
01:06 PM $207.34 Down $ -0.06 $207.38 $207.34 4,100
01:05 PM $207.40 Up $0.04 $207.40 $207.37 3,200
01:04 PM $207.36 Down $ -0.01 $207.37 $207.35 1,700
01:03 PM $207.37 Down $ -0.04 $207.42 $207.35 2,700
01:02 PM $207.41 Down $ -0.04 $207.47 $207.39 4,900
01:01 PM $207.45 Down $ -0.02 $207.48 $207.45 2,100
01:00 PM $207.47 Down $ -0.08 $207.54 $207.47 5,700
12:59 PM $207.55 Up $0.04 $207.55 $207.51 2,700
12:58 PM $207.51 Up $0.02 $207.53 $207.48 3,400
12:57 PM $207.49 Up $0.02 $207.49 $207.48 1,800
12:56 PM $207.47 Down $ -0.06 $207.51 $207.46 3,400
12:55 PM $207.53 Up $0.13 $207.53 $207.39 56,000
12:54 PM $207.40 Up $0.00 $207.40 $207.39 3,700
12:53 PM $207.40 Down $0.00 $207.41 $207.40 6,700
12:52 PM $207.40 Up $0.08 $207.41 $207.32 5,600
12:51 PM $207.32 Up $0.05 $207.32 $207.28 2,700
12:50 PM $207.27 Down $ -0.13 $207.41 $207.27 8,800
12:49 PM $207.41 Up $0.02 $207.42 $207.40 3,300
12:48 PM $207.39 Down $ -0.05 $207.44 $207.37 5,200
12:47 PM $207.44 Up $0.00 $207.45 $207.43 800
12:46 PM $207.44 Up $0.03 $207.45 $207.40 9,100
12:45 PM $207.40 Up $0.05 $207.40 $207.34 4,200
12:44 PM $207.35 Down $ -0.01 $207.36 $207.33 1,100
12:43 PM $207.36 Up $0.00 $207.37 $207.36 1,200
12:42 PM $207.36 Up $0.01 $207.36 $207.36 800
12:41 PM $207.35 Down $ -0.02 $207.37 $207.33 5,700
12:40 PM $207.37 Up $0.01 $207.38 $207.35 3,800
12:39 PM $207.36 Up $0.00 $207.38 $207.35 4,100
12:38 PM $207.36 Up $0.00 $207.36 $207.34 1,100
12:37 PM $207.36 Up $0.01 $207.37 $207.35 3,000
12:36 PM $207.35 Up $0.04 $207.37 $207.32 2,100
12:35 PM $207.31 Up $0.00 $207.33 $207.30 3,100
12:34 PM $207.31 Up $0.02 $207.31 $207.30 600
12:33 PM $207.29 Down $ -0.06 $207.33 $207.29 3,100
12:32 PM $207.35 Down $ -0.01 $207.35 $207.33 600
12:31 PM $207.36 Down $ -0.01 $207.37 $207.35 2,800
12:30 PM $207.37 Up $0.02 $207.38 $207.34 1,800
12:29 PM $207.35 Up $0.04 $207.35 $207.30 1,400
12:28 PM $207.31 Up $0.03 $207.32 $207.29 3,000
12:27 PM $207.29 Down $ -0.03 $207.33 $207.29 3,300
12:26 PM $207.32 Down $ -0.03 $207.34 $207.31 1,600
12:25 PM $207.35 Up $0.01 $207.36 $207.34 800
12:24 PM $207.34 Down $ -0.01 $207.35 $207.33 2,000
12:23 PM $207.35 Down $ -0.04 $207.39 $207.35 2,400
12:22 PM $207.39 Down $ -0.02 $207.42 $207.39 2,700
12:21 PM $207.41 Up $0.00 $207.41 $207.37 11,600
12:20 PM $207.40 Up $0.03 $207.41 $207.39 9,700
12:19 PM $207.37 Up $0.00 $207.39 $207.35 3,100
12:18 PM $207.37 Up $0.01 $207.37 $207.35 2,100
12:17 PM $207.36 Up $0.03 $207.37 $207.32 3,400
12:16 PM $207.34 Up $0.02 $207.34 $207.30 2,600
12:15 PM $207.32 Down $ -0.02 $207.33 $207.32 1,200
12:14 PM $207.34 Up $0.02 $207.34 $207.34 400
12:13 PM $207.32 Up $0.00 $207.37 $207.32 7,500
12:12 PM $207.32 Up $0.11 $207.32 $207.23 1,500
12:11 PM $207.21 Down $ -0.03 $207.24 $207.21 1,300
12:10 PM $207.24 Up $0.00 $207.26 $207.24 1,800
12:09 PM $207.24 Up $0.02 $207.24 $207.24 300
12:08 PM $207.22 Up $0.01 $207.25 $207.22 600
12:07 PM $207.21 Up $0.03 $207.21 $207.20 1,000
12:06 PM $207.18 Up $0.05 $207.20 $207.15 2,300
12:05 PM $207.13 Down $ -0.07 $207.22 $207.11 2,900
12:04 PM $207.20 Down $ -0.01 $207.22 $207.20 1,200
12:03 PM $207.21 Up $0.02 $207.24 $207.21 500
12:02 PM $207.19 Up $0.04 $207.23 $207.15 4,200
12:01 PM $207.15 Down $ -0.02 $207.18 $207.12 5,400
12:00 PM $207.17 Up $0.00 $207.18 $207.13 2,700
11:59 AM $207.17 Up $0.02 $207.21 $207.14 3,300
11:58 AM $207.15 Down $ -0.03 $207.18 $207.13 4,700
11:57 AM $207.18 Down $ -0.07 $207.24 $207.18 7,900
11:56 AM $207.25 Down $ -0.01 $207.30 $207.25 3,600
11:55 AM $207.26 Up $0.01 $207.26 $207.26 200
11:54 AM $207.25 Down $ -0.04 $207.27 $207.23 2,200
11:53 AM $207.29 Up $0.01 $207.30 $207.26 1,600
11:52 AM $207.28 Down $ -0.03 $207.32 $207.28 2,800
11:51 AM $207.32 Up $0.00 $207.32 $207.29 4,400
11:50 AM $207.31 Up $0.04 $207.34 $207.29 2,400
11:49 AM $207.27 Up $0.00 $207.30 $207.25 3,600
11:48 AM $207.27 Down $ -0.06 $207.33 $207.27 2,500
11:47 AM $207.33 Down $ -0.01 $207.35 $207.33 1,600
11:46 AM $207.34 Up $0.00 $207.36 $207.33 1,300
11:45 AM $207.34 Up $0.06 $207.35 $207.26 4,000
11:44 AM $207.28 Down $ -0.02 $207.30 $207.28 1,500
11:43 AM $207.30 Up $0.09 $207.30 $207.22 800
11:42 AM $207.21 Up $0.03 $207.22 $207.16 4,200
11:41 AM $207.18 Down $0.00 $207.18 $207.17 3,000
11:40 AM $207.18 Up $0.00 $207.19 $207.17 3,900
11:39 AM $207.18 Down $ -0.01 $207.22 $207.18 2,600
11:38 AM $207.19 Down $ -0.06 $207.24 $207.19 900
11:37 AM $207.25 Down $ -0.01 $207.26 $207.25 1,300
11:36 AM $207.26 Down $ -0.04 $207.28 $207.26 4,000
11:35 AM $207.30 Down $ -0.02 $207.31 $207.25 2,800
11:34 AM $207.32 Down $ -0.02 $207.34 $207.32 2,500
11:33 AM $207.34 Up $0.02 $207.34 $207.32 700
11:32 AM $207.33 Up $0.03 $207.33 $207.30 400
11:31 AM $207.29 Up $0.02 $207.29 $207.28 500
11:30 AM $207.27 Down $ -0.05 $207.34 $207.27 1,800
11:29 AM $207.32 Down $ -0.02 $207.34 $207.32 700
11:28 AM $207.34 Down $ -0.01 $207.37 $207.34 4,000
11:27 AM $207.35 Up $0.00 $207.35 $207.34 1,800
11:26 AM $207.35 Up $0.00 $207.36 $207.35 600
11:25 AM $207.35 Down $ -0.02 $207.38 $207.35 2,200
11:24 AM $207.37 Up $0.00 $207.38 $207.37 900
11:23 AM $207.37 Down $ -0.03 $207.39 $207.37 3,600
11:22 AM $207.41 Up $0.12 $207.41 $207.29 6,100
11:21 AM $207.29 Down $ -0.03 $207.30 $207.28 1,800
11:20 AM $207.31 Down $ -0.03 $207.34 $207.31 8,900
11:19 AM $207.34 Down $ -0.01 $207.37 $207.33 2,100
11:18 AM $207.35 Up $0.03 $207.36 $207.32 2,500
11:17 AM $207.32 Down $ -0.01 $207.33 $207.32 700
11:16 AM $207.33 Down $ -0.06 $207.41 $207.33 7,600
11:15 AM $207.39 Up $0.01 $207.41 $207.39 1,600
11:14 AM $207.38 Down $ -0.05 $207.42 $207.38 2,700
11:13 AM $207.43 Up $0.00 $207.45 $207.43 2,000
11:12 AM $207.43 Up $0.05 $207.43 $207.40 1,100
11:11 AM $207.38 Down $ -0.04 $207.43 $207.37 5,900
11:10 AM $207.42 Up $0.00 $207.44 $207.42 2,000
11:09 AM $207.42 Up $0.02 $207.45 $207.40 2,300
11:08 AM $207.40 Down $ -0.03 $207.43 $207.40 1,300
11:07 AM $207.43 Up $0.03 $207.43 $207.39 1,200
11:06 AM $207.40 Up $0.04 $207.40 $207.37 7,600
11:05 AM $207.36 Down $ -0.03 $207.36 $207.34 2,800
11:04 AM $207.39 Up $0.06 $207.39 $207.34 1,900
11:03 AM $207.33 Up $0.07 $207.33 $207.28 1,300
11:02 AM $207.26 Up $0.03 $207.26 $207.25 1,000
11:01 AM $207.23 Down $ -0.05 $207.29 $207.23 2,900
11:00 AM $207.28 Up $0.02 $207.29 $207.27 1,200
10:59 AM $207.26 Down $ -0.01 $207.27 $207.25 2,000
10:58 AM $207.27 Down $ -0.01 $207.28 $207.20 2,100
10:57 AM $207.28 Up $0.02 $207.29 $207.27 700
10:56 AM $207.26 Down $ -0.02 $207.32 $207.26 1,700
10:55 AM $207.28 Up $0.01 $207.30 $207.28 900
10:54 AM $207.27 Down $ -0.01 $207.29 $207.26 1,100
10:53 AM $207.28 Down $ -0.03 $207.30 $207.26 1,500
10:52 AM $207.31 Down $ -0.02 $207.33 $207.29 1,600
10:51 AM $207.33 Up $0.03 $207.35 $207.31 1,300
10:50 AM $207.30 Up $0.03 $207.30 $207.27 1,400
10:49 AM $207.27 Up $0.01 $207.29 $207.26 600
10:48 AM $207.26 Down $ -0.09 $207.36 $207.23 8,800
10:47 AM $207.35 Up $0.03 $207.35 $207.29 4,400
10:46 AM $207.32 Up $0.00 $207.34 $207.31 900
10:45 AM $207.32 Up $0.06 $207.32 $207.24 2,700
10:44 AM $207.26 Up $0.06 $207.26 $207.20 2,500
10:43 AM $207.20 Down $ -0.07 $207.28 $207.20 1,600
10:42 AM $207.27 Up $0.03 $207.27 $207.22 1,300
10:41 AM $207.24 Down $ -0.06 $207.28 $207.24 5,100
10:40 AM $207.30 Up $0.07 $207.30 $207.26 1,700
10:39 AM $207.23 Up $0.09 $207.23 $207.15 1,600
10:38 AM $207.14 Up $0.08 $207.15 $207.09 1,600
10:37 AM $207.06 Up $0.02 $207.08 $207.04 400
10:36 AM $207.04 Up $0.07 $207.04 $207.03 500
10:35 AM $206.97 Up $0.00 $207.00 $206.94 1,400
10:34 AM $206.97 Down $ -0.03 $207.05 $206.97 6,600
10:33 AM $207.00 Up $0.08 $207.00 $206.93 12,000
10:32 AM $206.92 Down $ -0.01 $206.93 $206.91 800
10:31 AM $206.93 Up $0.06 $206.93 $206.87 600
10:30 AM $206.88 Down $ -0.04 $206.93 $206.87 2,100
10:29 AM $206.92 Up $0.01 $206.93 $206.86 3,900
10:28 AM $206.90 Up $0.06 $206.90 $206.82 2,000
10:27 AM $206.84 Up $0.05 $206.84 $206.78 1,600
10:26 AM $206.79 Up $0.03 $206.79 $206.75 1,500
10:25 AM $206.76 Down $ -0.06 $206.80 $206.74 1,600
10:24 AM $206.81 Down $ -0.07 $206.89 $206.81 1,200
10:23 AM $206.88 Up $0.02 $206.91 $206.84 2,200
10:22 AM $206.86 Down $ -0.06 $206.90 $206.86 1,100
10:21 AM $206.92 Up $0.03 $206.94 $206.86 3,100
10:20 AM $206.89 Up $0.00 $206.90 $206.87 2,800
10:19 AM $206.89 Down $ -0.02 $206.91 $206.87 3,000
10:18 AM $206.91 Down $ -0.03 $206.96 $206.87 3,700
10:17 AM $206.94 Down $ -0.01 $206.94 $206.91 2,400
10:16 AM $206.95 Up $0.02 $206.97 $206.91 6,200
10:15 AM $206.93 Down $ -0.07 $206.98 $206.93 4,500
10:14 AM $207.00 Up $0.08 $207.00 $206.95 3,600
10:13 AM $206.92 Down $ -0.05 $206.94 $206.88 3,900
10:12 AM $206.97 Up $0.07 $206.97 $206.94 1,700
10:11 AM $206.90 Up $0.10 $206.90 $206.83 1,300
10:10 AM $206.80 Up $0.06 $206.80 $206.73 4,500
10:09 AM $206.74 Up $0.02 $206.74 $206.65 4,700
10:08 AM $206.72 Down $ -0.04 $206.73 $206.69 2,300
10:07 AM $206.76 Up $0.07 $206.76 $206.71 900
10:06 AM $206.69 Down $ -0.04 $206.73 $206.68 3,800
10:05 AM $206.73 Up $0.01 $206.74 $206.68 2,400
10:04 AM $206.72 Down $ -0.07 $206.76 $206.67 7,400
10:03 AM $206.79 Up $0.09 $206.79 $206.72 2,400
10:02 AM $206.70 Down $ -0.09 $206.81 $206.64 6,300
10:01 AM $206.79 Up $0.02 $206.85 $206.77 3,600
10:00 AM $206.77 Down $ -0.04 $206.84 $206.73 4,600
09:59 AM $206.81 Down $ -0.04 $206.86 $206.76 2,700
09:58 AM $206.85 Down $ -0.02 $206.85 $206.81 3,900
09:57 AM $206.87 Down $ -0.15 $207.04 $206.87 6,700
09:56 AM $207.02 Up $0.01 $207.04 $207.00 900
09:55 AM $207.01 Down $ -0.09 $207.09 $206.97 3,700
09:54 AM $207.10 Down $ -0.03 $207.16 $207.10 2,200
09:53 AM $207.13 Down $ -0.04 $207.17 $207.07 3,500
09:52 AM $207.17 Up $0.04 $207.17 $207.09 2,700
09:51 AM $207.13 Down $ -0.04 $207.17 $207.08 5,000
09:50 AM $207.17 Up $0.03 $207.22 $207.11 6,500
09:49 AM $207.14 Down $ -0.05 $207.22 $207.14 4,600
09:48 AM $207.19 Up $0.16 $207.20 $207.01 5,100
09:47 AM $207.03 Down $ -0.08 $207.12 $207.03 3,500
09:46 AM $207.11 Down $ -0.03 $207.21 $207.11 3,400
09:45 AM $207.14 Up $0.00 $207.23 $207.10 4,900
09:44 AM $207.14 Up $0.06 $207.14 $207.02 800
09:43 AM $207.08 Down $ -0.10 $207.22 $207.08 1,600
09:42 AM $207.18 Down $ -0.11 $207.33 $207.18 7,500
09:41 AM $207.29 Down $ -0.14 $207.40 $207.16 8,000
09:40 AM $207.43 Up $0.03 $207.48 $207.35 9,600
09:39 AM $207.40 Down $ -0.06 $207.49 $207.40 6,500
09:38 AM $207.46 Up $0.10 $207.46 $207.40 3,600
09:37 AM $207.36 Down $ -0.08 $207.39 $207.32 2,400
09:36 AM $207.44 Up $0.05 $207.46 $207.35 4,500
09:35 AM $207.39 Up $0.09 $207.40 $207.33 3,000
09:34 AM $207.30 Down $ -0.07 $207.38 $207.19 9,500
09:33 AM $207.37 Up $0.12 $207.42 $207.29 4,500
09:32 AM $207.25 Down $ -0.08 $207.25 $207.25 3,000
09:31 AM $207.33 Up $0.32 $207.33 $207.01 4,700
09:30 AM $207.01 Up $0.67 $207.20 $206.82 54,200
Previous close $206.34

One month history

Date Closing Opening High Low Volume
24-10-2025 $206.89 $207.18 $207.55 $206.56 4,482,700
23-10-2025 $206.34 $205.92 $206.74 $205.88 5,052,100
22-10-2025 $205.27 $205.64 $205.77 $204.86 3,037,000
21-10-2025 $205.44 $205.64 $206.04 $205.39 2,087,400
20-10-2025 $206.21 $206.32 $206.74 $206.10 2,185,700
17-10-2025 $204.27 $204.52 $204.70 $204.05 2,409,600
16-10-2025 $204.20 $206.23 $206.23 $203.40 2,737,800
15-10-2025 $206.30 $205.83 $206.34 $205.42 5,043,200
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
Graphs are not available, please refer to the detailed table
Back to top