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 |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 297.91 | 2.46 | 0.83% | 295.80 | 299.31 | 293.99 | 94,933 |
| Sep 20 2024 | 295.45 | -4.24 | -1.41% | 298.48 | 299.835 | 294.45 | 248,967 |
| Sep 19 2024 | 299.69 | 7.53 | 2.58% | 296.38 | 299.81 | 293.18 | 115,382 |
| Sep 18 2024 | 292.16 | 1.66 | 0.57% | 291.33 | 297.69 | 289.00 | 136,339 |
| Sep 17 2024 | 290.50 | 3.68 | 1.28% | 287.85 | 292.73 | 287.85 | 118,731 |
| Sep 16 2024 | 286.82 | -0.67 | -0.23% | 287.88 | 290.75 | 286.80 | 145,901 |
| Sep 13 2024 | 287.49 | 0.97 | 0.34% | 288.14 | 291.93 | 286.99 | 133,009 |
| Sep 12 2024 | 286.52 | 2.59 | 0.91% | 282.66 | 286.69 | 281.965 | 132,321 |
| Sep 11 2024 | 283.93 | 0.95 | 0.34% | 281.22 | 285.00 | 274.845 | 121,108 |
| Sep 10 2024 | 282.98 | -1.31 | -0.46% | 285.49 | 285.68 | 281.20 | 50,424 |
| Sep 09 2024 | 284.29 | 1.70 | 0.60% | 284.06 | 286.435 | 281.74 | 93,137 |
| Sep 06 2024 | 282.59 | -1.78 | -0.63% | 286.15 | 286.805 | 280.665 | 114,966 |
| Sep 05 2024 | 284.37 | -1.33 | -0.47% | 286.62 | 286.62 | 282.19 | 51,474 |
| Sep 04 2024 | 285.70 | -3.13 | -1.08% | 288.99 | 290.7611 | 284.32 | 84,264 |
| Sep 03 2024 | 288.83 | -9.02 | -3.03% | 296.07 | 296.98 | 287.025 | 142,153 |
| Aug 30 2024 | 297.85 | 0.59 | 0.20% | 298.05 | 298.70 | 292.24 | 111,175 |
| Aug 29 2024 | 297.26 | 3.56 | 1.21% | 295.17 | 301.65 | 292.98 | 137,255 |
| Aug 28 2024 | 293.70 | 0.92 | 0.31% | 293.07 | 294.635 | 291.49 | 149,454 |
| Aug 27 2024 | 292.78 | -2.21 | -0.75% | 294.45 | 294.45 | 291.445 | 59,842 |
| Aug 26 2024 | 294.99 | 0.09 | 0.03% | 296.22 | 298.64 | 293.96 | 81,602 |
| Aug 23 2024 | 294.90 | 4.71 | 1.62% | 292.87 | 296.2973 | 289.6335 | 69,961 |
| Aug 22 2024 | 290.19 | -2.76 | -0.94% | 293.38 | 293.38 | 290.08 | 70,981 |
| Aug 21 2024 | 292.95 | 6.65 | 2.32% | 288.74 | 293.13 | 287.20 | 112,748 |
| Aug 20 2024 | 286.30 | -1.38 | -0.48% | 288.08 | 289.54 | 284.24 | 72,785 |
| Aug 19 2024 | 287.68 | 1.70 | 0.59% | 286.65 | 288.63 | 286.26 | 99,247 |
| Aug 16 2024 | 285.98 | -3.41 | -1.18% | 288.36 | 290.02 | 284.22 | 78,232 |
| Aug 15 2024 | 289.39 | 5.39 | 1.90% | 288.40 | 293.00 | 285.87 | 170,864 |
| Aug 14 2024 | 284.00 | 6.50 | 2.34% | 278.48 | 284.29 | 276.84 | 196,980 |
| Aug 13 2024 | 277.50 | 2.03 | 0.74% | 276.41 | 277.90 | 273.18 | 114,018 |
| Aug 12 2024 | 275.47 | -1.95 | -0.70% | 278.26 | 279.10 | 273.7564 | 67,175 |
| Aug 09 2024 | 277.42 | -0.89 | -0.32% | 279.59 | 280.1444 | 276.35 | 86,892 |
| Aug 08 2024 | 278.31 | 5.84 | 2.14% | 276.08 | 279.795 | 274.55 | 80,433 |
| Aug 07 2024 | 272.47 | -2.39 | -0.87% | 277.81 | 279.3499 | 271.49 | 87,975 |
| Aug 06 2024 | 274.86 | 0.59 | 0.22% | 275.30 | 280.5143 | 274.28 | 358,643 |
| Aug 05 2024 | 274.27 | -2.28 | -0.82% | 265.88 | 279.365 | 260.53 | 308,409 |
| Aug 02 2024 | 276.55 | -11.48 | -3.99% | 279.51 | 282.27 | 273.16 | 285,727 |
| Aug 01 2024 | 288.03 | -2.81 | -0.97% | 293.15 | 294.46 | 285.16 | 309,845 |
| Jul 31 2024 | 290.84 | -0.83 | -0.28% | 293.91 | 297.25 | 290.83 | 116,409 |
| Jul 30 2024 | 291.67 | 1.60 | 0.55% | 292.62 | 293.09 | 289.61 | 120,326 |
| Jul 29 2024 | 290.07 | -1.95 | -0.67% | 292.17 | 294.48 | 289.43 | 103,755 |
| Jul 26 2024 | 292.02 | 4.36 | 1.52% | 291.46 | 295.405 | 289.555 | 110,131 |
| Jul 25 2024 | 287.66 | 3.54 | 1.25% | 285.26 | 292.31 | 283.82 | 156,287 |
| Jul 24 2024 | 284.12 | -7.49 | -2.57% | 289.24 | 292.72 | 284.11 | 127,494 |
| Jul 23 2024 | 291.61 | -0.82 | -0.28% | 291.47 | 296.09 | 289.20 | 94,049 |
| Jul 22 2024 | 292.43 | 5.34 | 1.86% | 288.61 | 292.61 | 285.0201 | 164,867 |
| Jul 19 2024 | 287.09 | -5.12 | -1.75% | 292.28 | 292.28 | 286.695 | 213,388 |
| Jul 18 2024 | 292.21 | -5.38 | -1.81% | 296.17 | 301.17 | 291.66 | 124,474 |
| Jul 17 2024 | 297.59 | -8.98 | -2.93% | 302.10 | 309.005 | 297.40 | 293,617 |
| Jul 16 2024 | 306.57 | 11.79 | 4.00% | 295.79 | 308.05 | 293.80 | 303,878 |
| Jul 15 2024 | 294.78 | 2.12 | 0.72% | 294.35 | 296.10 | 292.53 | 91,335 |
| Jul 12 2024 | 292.66 | 5.14 | 1.79% | 290.18 | 295.97 | 289.065 | 132,592 |
| Jul 11 2024 | 287.52 | 5.25 | 1.86% | 285.01 | 289.51 | 284.86 | 146,570 |
| Jul 10 2024 | 282.27 | 4.15 | 1.49% | 278.23 | 283.64 | 276.84 | 196,390 |
| Jul 09 2024 | 278.12 | 0.10 | 0.04% | 278.97 | 279.04 | 275.73 | 246,096 |
| Jul 08 2024 | 278.02 | 4.78 | 1.75% | 275.05 | 278.20 | 275.00 | 173,052 |
| Jul 05 2024 | 273.24 | -0.71 | -0.26% | 274.10 | 274.10 | 270.05 | 103,868 |
| Jul 03 2024 | 273.95 | 3.20 | 1.18% | 271.27 | 274.16 | 269.41 | 96,289 |
| Jul 02 2024 | 270.75 | 2.77 | 1.03% | 268.27 | 271.07 | 266.54 | 125,610 |
| Jul 01 2024 | 267.98 | -3.09 | -1.14% | 272.80 | 273.23 | 267.86 | 177,286 |
| Jun 28 2024 | 271.07 | 0.00 | 0.00% | 271.07 | 271.07 | 271.07 | 0 |
| Jun 27 2024 | 271.07 | 2.30 | 0.86% | 269.65 | 271.47 | 268.04 | 142,884 |
| Jun 26 2024 | 268.77 | -2.96 | -1.09% | 270.30 | 271.01 | 268.365 | 335,725 |
