Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 271.56 | 3.41 | 1.27% | 269.91 | 271.56 | 268.34 | 186,177 |
| May 09 2024 | 268.15 | 3.64 | 1.38% | 265.21 | 268.17 | 264.70 | 98,708 |
| May 08 2024 | 264.51 | 2.97 | 1.14% | 260.64 | 264.52 | 259.25 | 179,498 |
| May 07 2024 | 261.54 | 2.95 | 1.14% | 258.29 | 262.445 | 257.57 | 232,207 |
| May 06 2024 | 258.59 | 8.60 | 3.44% | 252.40 | 258.665 | 252.40 | 160,488 |
| May 03 2024 | 249.99 | -1.19 | -0.47% | 253.73 | 255.12 | 249.30 | 88,374 |
| May 02 2024 | 251.18 | 2.95 | 1.19% | 249.45 | 251.61 | 247.295 | 97,695 |
| May 01 2024 | 248.23 | 3.68 | 1.50% | 245.13 | 250.29 | 244.64 | 213,574 |
| Apr 30 2024 | 244.55 | -2.24 | -0.91% | 245.47 | 247.285 | 243.495 | 243,018 |
| Apr 29 2024 | 246.79 | 1.76 | 0.72% | 246.42 | 248.15 | 245.79 | 194,391 |
| Apr 26 2024 | 245.03 | 0.78 | 0.32% | 243.93 | 247.02 | 243.93 | 130,048 |
| Apr 25 2024 | 244.25 | -0.64 | -0.26% | 242.17 | 244.98 | 241.43 | 98,690 |
| Apr 24 2024 | 244.89 | -1.03 | -0.42% | 245.13 | 247.7399 | 242.59 | 161,030 |
| Apr 23 2024 | 245.92 | 1.60 | 0.65% | 244.91 | 247.99 | 243.955 | 217,052 |
| Apr 22 2024 | 244.32 | -0.54 | -0.22% | 245.59 | 246.72 | 243.4205 | 138,174 |
| Apr 19 2024 | 244.86 | 2.07 | 0.85% | 242.82 | 246.44 | 242.445 | 242,050 |
| Apr 18 2024 | 242.79 | -3.75 | -1.52% | 247.42 | 247.50 | 242.12 | 152,875 |
| Apr 17 2024 | 246.54 | -3.62 | -1.45% | 251.57 | 251.57 | 246.00 | 158,969 |
| Apr 16 2024 | 250.16 | -1.61 | -0.64% | 249.845 | 252.32 | 249.12 | 207,665 |
| Apr 15 2024 | 251.77 | -2.97 | -1.17% | 257.25 | 257.82 | 251.32 | 113,769 |
| Apr 12 2024 | 254.74 | -4.53 | -1.75% | 256.76 | 257.81 | 252.76 | 113,288 |
| Apr 11 2024 | 259.27 | -4.15 | -1.58% | 264.64 | 266.74 | 259.14 | 157,081 |
| Apr 10 2024 | 263.42 | -3.73 | -1.40% | 262.87 | 265.82 | 261.675 | 77,614 |
| Apr 09 2024 | 267.15 | -2.39 | -0.89% | 270.22 | 270.695 | 266.21 | 97,419 |
| Apr 08 2024 | 269.54 | 3.51 | 1.32% | 267.43 | 270.35 | 265.48 | 98,152 |
| Apr 05 2024 | 266.03 | 4.42 | 1.69% | 263.25 | 266.16 | 263.25 | 88,976 |
| Apr 04 2024 | 261.61 | -0.12 | -0.05% | 264.39 | 268.23 | 261.285 | 100,663 |
| Apr 03 2024 | 261.73 | -1.73 | -0.66% | 262.94 | 265.1823 | 261.01 | 158,070 |
| Apr 02 2024 | 263.46 | -6.00 | -2.23% | 267.19 | 267.19 | 262.30 | 85,283 |
| Apr 01 2024 | 269.46 | -0.89 | -0.33% | 270.74 | 270.795 | 266.45 | 73,725 |
| Mar 28 2024 | 270.35 | -1.39 | -0.51% | 271.30 | 272.15 | 269.89 | 96,182 |
| Mar 27 2024 | 271.74 | 6.07 | 2.28% | 268.19 | 271.99 | 265.90 | 81,260 |
| Mar 26 2024 | 265.67 | 2.36 | 0.90% | 263.05 | 267.49 | 263.05 | 91,700 |
| Mar 25 2024 | 263.31 | -1.56 | -0.59% | 265.81 | 266.30 | 262.69 | 110,318 |
| Mar 22 2024 | 264.87 | -4.17 | -1.55% | 268.86 | 269.13 | 264.31 | 104,927 |
| Mar 21 2024 | 269.04 | 1.83 | 0.68% | 269.00 | 271.37 | 268.11 | 105,785 |
| Mar 20 2024 | 267.21 | 3.17 | 1.20% | 264.59 | 267.21 | 263.74 | 66,938 |
| Mar 19 2024 | 264.04 | 3.30 | 1.27% | 259.79 | 264.44 | 259.45 | 91,009 |
| Mar 18 2024 | 260.74 | -1.71 | -0.65% | 263.03 | 264.21 | 260.125 | 106,087 |
| Mar 15 2024 | 262.45 | 2.29 | 0.88% | 259.42 | 264.255 | 259.42 | 258,553 |
| Mar 14 2024 | 260.16 | -5.28 | -1.99% | 265.25 | 266.755 | 258.46 | 98,049 |
| Mar 13 2024 | 265.44 | 0.27 | 0.10% | 267.03 | 268.91 | 264.21 | 187,545 |
| Mar 12 2024 | 265.17 | -1.46 | -0.55% | 266.00 | 267.43 | 264.35 | 83,337 |
| Mar 11 2024 | 266.63 | -1.42 | -0.53% | 267.41 | 270.07 | 265.04 | 125,887 |
| Mar 08 2024 | 268.05 | -2.24 | -0.83% | 270.56 | 272.44 | 265.475 | 126,386 |
| Mar 07 2024 | 270.29 | -0.42 | -0.16% | 272.31 | 274.60 | 268.2041 | 124,574 |
| Mar 06 2024 | 270.71 | 8.11 | 3.09% | 264.47 | 270.775 | 263.22 | 119,264 |
| Mar 05 2024 | 262.60 | -3.10 | -1.17% | 264.80 | 266.22 | 262.57 | 111,572 |
| Mar 04 2024 | 265.70 | -0.66 | -0.25% | 267.59 | 269.63 | 265.115 | 126,796 |
| Mar 01 2024 | 266.36 | -6.47 | -2.37% | 272.83 | 272.83 | 266.11 | 126,344 |
| Feb 29 2024 | 272.83 | -3.50 | -1.27% | 278.16 | 278.16 | 271.16 | 150,637 |
| Feb 28 2024 | 276.33 | 4.80 | 1.77% | 270.71 | 276.695 | 270.05 | 96,269 |
| Feb 27 2024 | 271.53 | 1.33 | 0.49% | 271.97 | 272.91 | 270.09 | 112,577 |
| Feb 26 2024 | 270.20 | -0.49 | -0.18% | 271.36 | 272.84 | 269.15 | 98,433 |
| Feb 23 2024 | 270.69 | -1.05 | -0.39% | 273.69 | 273.69 | 270.40 | 81,693 |
| Feb 22 2024 | 271.74 | 5.07 | 1.90% | 269.02 | 272.37 | 268.2254 | 83,302 |
| Feb 21 2024 | 266.67 | -3.73 | -1.38% | 269.45 | 271.0967 | 264.73 | 153,550 |
| Feb 20 2024 | 270.40 | -0.58 | -0.21% | 268.82 | 271.71 | 266.81 | 140,102 |
| Feb 16 2024 | 270.98 | -4.41 | -1.60% | 274.79 | 275.605 | 270.75 | 110,202 |
| Feb 15 2024 | 275.39 | 4.20 | 1.55% | 271.47 | 277.02 | 270.04 | 171,713 |
| Feb 14 2024 | 271.19 | 7.05 | 2.67% | 265.71 | 271.49 | 262.08 | 126,898 |
| Feb 13 2024 | 264.14 | -4.36 | -1.62% | 263.99 | 265.81 | 260.341 | 170,235 |
| Feb 12 2024 | 268.50 | 2.32 | 0.87% | 265.39 | 270.16 | 263.30 | 176,912 |
