Find a quote
O'Reilly Automotive Inc
93.08 Down -0.05 (-0.05 %)
Delayed : 2026/04/24 19:56:17
- Previous close $93.13
- Opening $92.88
- Today High $93.61
- Today Low $91.66
- Price Bid $92.50
- Price Ask $92.50
- 52 Weeks High $108.72
- 52 Weeks Low $86.77
- Size Bid 100
- Size Ask 200
- Volume 5,220,924
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $93.10 | Down $ -0.03 | $93.13 | $93.10 | 33,830 |
| 03:59 PM | $93.13 | Up $0.01 | $93.15 | $93.09 | 146,120 |
| 03:58 PM | $93.12 | Down $ -0.03 | $93.16 | $93.12 | 72,408 |
| 03:57 PM | $93.15 | Down $ -0.02 | $93.23 | $93.15 | 56,652 |
| 03:56 PM | $93.17 | Down $ -0.06 | $93.22 | $93.15 | 45,675 |
| 03:55 PM | $93.23 | Down $ -0.14 | $93.45 | $93.20 | 43,829 |
| 03:54 PM | $93.36 | Up $0.07 | $93.38 | $93.28 | 19,662 |
| 03:53 PM | $93.29 | Up $0.03 | $93.30 | $93.27 | 8,699 |
| 03:52 PM | $93.26 | Up $0.03 | $93.31 | $93.22 | 12,044 |
| 03:51 PM | $93.23 | Up $0.08 | $93.23 | $93.11 | 10,292 |
| 03:50 PM | $93.15 | Down $ -0.03 | $93.27 | $93.13 | 14,386 |
| 03:49 PM | $93.17 | Up $0.01 | $93.18 | $93.16 | 7,238 |
| 03:48 PM | $93.16 | Up $0.02 | $93.18 | $93.16 | 4,454 |
| 03:47 PM | $93.14 | Up $0.07 | $93.14 | $93.07 | 4,035 |
| 03:46 PM | $93.07 | Down $ -0.06 | $93.15 | $93.07 | 6,199 |
| 03:45 PM | $93.13 | Down $ -0.03 | $93.15 | $93.11 | 12,642 |
| 03:44 PM | $93.16 | Up $0.08 | $93.19 | $93.08 | 13,639 |
| 03:43 PM | $93.08 | Up $0.02 | $93.10 | $93.06 | 4,824 |
| 03:42 PM | $93.07 | Up $0.08 | $93.07 | $92.98 | 19,276 |
| 03:41 PM | $92.98 | Up $0.05 | $92.98 | $92.93 | 7,025 |
| 03:40 PM | $92.93 | Up $0.00 | $92.96 | $92.91 | 7,543 |
| 03:39 PM | $92.93 | Down $ -0.01 | $92.98 | $92.93 | 14,958 |
| 03:38 PM | $92.94 | Up $0.02 | $92.95 | $92.92 | 5,500 |
| 03:37 PM | $92.92 | Up $0.03 | $92.94 | $92.88 | 6,479 |
| 03:36 PM | $92.89 | Up $0.03 | $92.91 | $92.87 | 4,704 |
| 03:35 PM | $92.86 | Down $ -0.01 | $92.87 | $92.84 | 5,024 |
| 03:34 PM | $92.87 | Down $ -0.03 | $92.93 | $92.87 | 5,175 |
| 03:33 PM | $92.90 | Down $ -0.04 | $92.94 | $92.90 | 4,124 |
| 03:32 PM | $92.94 | Down $ -0.01 | $92.97 | $92.94 | 5,324 |
| 03:31 PM | $92.95 | Down $ -0.06 | $93.03 | $92.94 | 7,936 |
| 03:30 PM | $93.01 | Down $ -0.05 | $93.06 | $93.01 | 13,130 |
| 03:29 PM | $93.06 | Down $ -0.02 | $93.09 | $93.06 | 6,873 |
| 03:28 PM | $93.08 | Up $0.02 | $93.09 | $93.06 | 9,964 |
| 03:27 PM | $93.06 | Up $0.01 | $93.09 | $93.05 | 2,323 |
| 03:26 PM | $93.05 | Down $ -0.05 | $93.11 | $93.05 | 13,320 |
| 03:25 PM | $93.10 | Up $0.03 | $93.10 | $93.07 | 5,209 |
| 03:24 PM | $93.07 | Up $0.00 | $93.09 | $93.07 | 6,212 |
| 03:23 PM | $93.07 | Down $ -0.05 | $93.12 | $93.06 | 4,150 |
| 03:22 PM | $93.12 | Down $ -0.04 | $93.15 | $93.12 | 3,055 |
| 03:21 PM | $93.15 | Down $ -0.03 | $93.20 | $93.15 | 11,054 |
| 03:20 PM | $93.19 | Up $0.06 | $93.19 | $93.13 | 4,731 |
| 03:19 PM | $93.12 | Up $0.06 | $93.14 | $93.07 | 6,857 |
| 03:18 PM | $93.07 | Up $0.00 | $93.09 | $93.06 | 5,431 |
| 03:17 PM | $93.06 | Down $ -0.03 | $93.09 | $93.06 | 5,866 |
| 03:16 PM | $93.09 | Down $0.00 | $93.10 | $93.05 | 5,862 |
| 03:15 PM | $93.10 | Down $ -0.02 | $93.13 | $93.08 | 9,304 |
| 03:14 PM | $93.11 | Down $ -0.08 | $93.20 | $93.11 | 7,281 |
| 03:13 PM | $93.19 | Up $0.02 | $93.19 | $93.17 | 1,130 |
| 03:12 PM | $93.17 | Down $ -0.12 | $93.27 | $93.16 | 16,589 |
| 03:11 PM | $93.29 | Up $0.02 | $93.33 | $93.28 | 12,094 |
| 03:10 PM | $93.28 | Up $0.02 | $93.28 | $93.23 | 4,313 |
| 03:09 PM | $93.26 | Down $ -0.08 | $93.35 | $93.26 | 10,308 |
| 03:08 PM | $93.35 | Up $0.05 | $93.37 | $93.30 | 3,034 |
| 03:07 PM | $93.29 | Up $0.02 | $93.29 | $93.27 | 2,740 |
| 03:06 PM | $93.28 | Up $0.01 | $93.28 | $93.24 | 15,112 |
| 03:05 PM | $93.27 | Up $0.03 | $93.27 | $93.21 | 2,504 |
| 03:04 PM | $93.24 | Up $0.02 | $93.29 | $93.19 | 15,348 |
| 03:03 PM | $93.22 | Up $0.06 | $93.22 | $93.14 | 11,976 |
| 03:02 PM | $93.15 | Up $0.00 | $93.16 | $93.11 | 12,361 |
| 03:01 PM | $93.15 | Down $ -0.04 | $93.20 | $93.13 | 6,797 |
| 03:00 PM | $93.19 | Up $0.11 | $93.19 | $93.08 | 8,259 |
| 02:59 PM | $93.09 | Down $ -0.03 | $93.14 | $93.08 | 5,106 |
| 02:58 PM | $93.11 | Up $0.02 | $93.13 | $93.09 | 7,323 |
| 02:57 PM | $93.09 | Up $0.04 | $93.09 | $93.06 | 2,135 |
| 02:56 PM | $93.05 | Up $0.06 | $93.09 | $92.99 | 16,431 |
| 02:55 PM | $92.99 | Down $ -0.01 | $93.00 | $92.97 | 3,766 |
| 02:54 PM | $93.00 | Down $0.00 | $93.01 | $92.99 | 2,930 |
| 02:53 PM | $93.00 | Down $ -0.02 | $93.03 | $93.00 | 3,894 |
| 02:52 PM | $93.02 | Up $0.03 | $93.02 | $92.98 | 9,950 |
| 02:51 PM | $92.99 | Up $0.05 | $92.99 | $92.94 | 4,219 |
| 02:50 PM | $92.94 | Up $0.02 | $92.94 | $92.92 | 1,812 |
| 02:49 PM | $92.92 | Up $0.04 | $92.92 | $92.89 | 1,389 |
| 02:48 PM | $92.88 | Up $0.02 | $92.90 | $92.85 | 1,694 |
| 02:47 PM | $92.86 | Up $0.05 | $92.86 | $92.80 | 2,958 |
| 02:46 PM | $92.81 | Up $0.09 | $92.84 | $92.71 | 5,574 |
| 02:45 PM | $92.72 | Up $0.03 | $92.73 | $92.68 | 3,385 |
| 02:44 PM | $92.69 | Up $0.00 | $92.69 | $92.67 | 3,092 |
| 02:43 PM | $92.69 | Down $ -0.02 | $92.70 | $92.67 | 3,030 |
| 02:42 PM | $92.70 | Up $0.04 | $92.70 | $92.67 | 837 |
| 02:41 PM | $92.66 | Up $0.02 | $92.66 | $92.62 | 5,029 |
| 02:40 PM | $92.64 | Down $ -0.01 | $92.65 | $92.61 | 2,810 |
| 02:39 PM | $92.65 | Down $ -0.03 | $92.68 | $92.65 | 4,938 |
| 02:38 PM | $92.68 | Down $ -0.11 | $92.80 | $92.68 | 2,664 |
| 02:37 PM | $92.79 | Up $0.11 | $92.80 | $92.67 | 8,028 |
| 02:36 PM | $92.68 | Down $ -0.03 | $92.73 | $92.68 | 3,127 |
| 02:35 PM | $92.71 | Down $ -0.06 | $92.77 | $92.71 | 3,741 |
| 02:34 PM | $92.77 | Down $ -0.01 | $92.79 | $92.77 | 2,137 |
| 02:33 PM | $92.78 | Down $ -0.02 | $92.82 | $92.78 | 2,862 |
| 02:32 PM | $92.80 | Up $0.03 | $92.80 | $92.75 | 3,334 |
| 02:31 PM | $92.77 | Up $0.01 | $92.77 | $92.75 | 2,908 |
| 02:30 PM | $92.76 | Up $0.02 | $92.79 | $92.75 | 2,538 |
| 02:29 PM | $92.75 | Up $0.04 | $92.75 | $92.70 | 2,376 |
| 02:28 PM | $92.70 | Up $0.02 | $92.73 | $92.67 | 2,729 |
| 02:27 PM | $92.68 | Up $0.01 | $92.68 | $92.64 | 18,670 |
| 02:26 PM | $92.67 | Up $0.02 | $92.68 | $92.65 | 6,618 |
| 02:25 PM | $92.65 | Down $ -0.02 | $92.67 | $92.64 | 4,205 |
| 02:24 PM | $92.67 | Down $ -0.02 | $92.69 | $92.62 | 15,501 |
| 02:23 PM | $92.69 | Up $0.03 | $92.69 | $92.61 | 33,333 |
| 02:22 PM | $92.66 | Up $0.03 | $92.68 | $92.63 | 6,636 |
| 02:21 PM | $92.63 | Down $ -0.09 | $92.74 | $92.58 | 10,018 |
| 02:20 PM | $92.72 | Down $ -0.03 | $92.77 | $92.72 | 3,087 |
| 02:19 PM | $92.76 | Down $ -0.01 | $92.80 | $92.76 | 3,942 |
| 02:18 PM | $92.77 | Up $0.10 | $92.77 | $92.69 | 4,254 |
| 02:17 PM | $92.67 | Down $ -0.07 | $92.75 | $92.67 | 6,938 |
| 02:16 PM | $92.74 | Up $0.03 | $92.77 | $92.70 | 2,718 |
| 02:15 PM | $92.71 | Down $ -0.18 | $92.88 | $92.71 | 13,509 |
| 02:14 PM | $92.89 | Down $ -0.02 | $92.92 | $92.89 | 4,709 |
| 02:13 PM | $92.91 | Up $0.02 | $92.91 | $92.88 | 5,521 |
| 02:12 PM | $92.90 | Up $0.05 | $92.90 | $92.85 | 3,476 |
| 02:11 PM | $92.85 | Down $ -0.05 | $92.90 | $92.83 | 5,954 |
| 02:10 PM | $92.90 | Down $ -0.15 | $93.05 | $92.90 | 16,920 |
| 02:09 PM | $93.05 | Up $0.00 | $93.07 | $93.05 | 4,140 |
| 02:08 PM | $93.05 | Up $0.00 | $93.06 | $93.05 | 3,757 |
| 02:07 PM | $93.05 | Up $0.03 | $93.05 | $93.02 | 2,185 |
| 02:06 PM | $93.02 | Up $0.00 | $93.04 | $93.01 | 5,992 |
| 02:05 PM | $93.02 | Down $ -0.05 | $93.08 | $93.01 | 5,956 |
| 02:04 PM | $93.07 | Up $0.02 | $93.07 | $93.05 | 2,545 |
| 02:03 PM | $93.05 | Up $0.00 | $93.08 | $93.05 | 2,256 |
| 02:02 PM | $93.05 | Up $0.17 | $93.06 | $92.88 | 5,047 |
| 02:01 PM | $92.88 | Down $ -0.06 | $92.94 | $92.85 | 6,894 |
| 02:00 PM | $92.94 | Up $0.02 | $92.94 | $92.89 | 3,123 |
| 01:59 PM | $92.92 | Down $ -0.07 | $92.98 | $92.92 | 5,203 |
| 01:58 PM | $92.99 | Up $0.04 | $92.99 | $92.96 | 1,587 |
| 01:57 PM | $92.95 | Up $0.02 | $92.98 | $92.94 | 2,698 |
| 01:56 PM | $92.94 | Up $0.10 | $92.94 | $92.85 | 4,121 |
| 01:55 PM | $92.83 | Down $ -0.11 | $92.93 | $92.83 | 6,211 |
| 01:54 PM | $92.94 | Down $ -0.05 | $93.00 | $92.94 | 5,495 |
| 01:53 PM | $92.99 | Up $0.01 | $92.99 | $92.97 | 1,352 |
| 01:52 PM | $92.98 | Up $0.01 | $92.99 | $92.96 | 5,136 |
| 01:51 PM | $92.97 | Down $ -0.03 | $93.02 | $92.97 | 25,505 |
| 01:50 PM | $93.00 | Up $0.02 | $93.00 | $92.99 | 3,504 |
| 01:49 PM | $92.98 | Down $ -0.01 | $93.02 | $92.98 | 15,786 |
| 01:48 PM | $92.99 | Up $0.02 | $92.99 | $92.96 | 1,424 |
| 01:47 PM | $92.97 | Down $ -0.02 | $93.01 | $92.94 | 23,483 |
| 01:46 PM | $92.99 | Up $0.03 | $92.99 | $92.94 | 3,386 |
| 01:45 PM | $92.96 | Up $0.02 | $92.96 | $92.94 | 3,780 |
| 01:44 PM | $92.94 | Up $0.02 | $92.95 | $92.91 | 9,065 |
| 01:43 PM | $92.92 | Down $ -0.06 | $92.97 | $92.91 | 4,487 |
| 01:42 PM | $92.98 | Up $0.03 | $92.98 | $92.93 | 4,597 |
| 01:41 PM | $92.95 | Down $ -0.02 | $92.97 | $92.91 | 5,311 |
| 01:40 PM | $92.97 | Up $0.02 | $92.98 | $92.91 | 3,321 |
| 01:39 PM | $92.95 | Up $0.02 | $92.98 | $92.89 | 5,315 |
| 01:38 PM | $92.93 | Up $0.06 | $92.94 | $92.87 | 10,073 |
| 01:37 PM | $92.87 | Down $ -0.23 | $93.11 | $92.84 | 42,770 |
| 01:36 PM | $93.10 | Down $ -0.04 | $93.15 | $93.10 | 7,686 |
| 01:35 PM | $93.14 | Up $0.04 | $93.16 | $93.11 | 5,821 |
| 01:34 PM | $93.10 | Down $ -0.11 | $93.20 | $93.10 | 4,746 |
| 01:33 PM | $93.21 | Down $ -0.04 | $93.25 | $93.20 | 3,150 |
| 01:32 PM | $93.24 | Down $0.00 | $93.27 | $93.24 | 5,486 |
| 01:31 PM | $93.25 | Down $ -0.02 | $93.27 | $93.24 | 1,982 |
| 01:30 PM | $93.27 | Down $ -0.03 | $93.30 | $93.27 | 4,187 |
| 01:29 PM | $93.30 | Down $ -0.06 | $93.37 | $93.29 | 8,330 |
| 01:28 PM | $93.36 | Up $0.05 | $93.36 | $93.29 | 4,449 |
| 01:27 PM | $93.31 | Down $ -0.02 | $93.32 | $93.31 | 2,370 |
| 01:26 PM | $93.33 | Down $ -0.04 | $93.38 | $93.33 | 2,575 |
| 01:25 PM | $93.37 | Up $0.01 | $93.37 | $93.36 | 1,913 |
| 01:24 PM | $93.36 | Up $0.04 | $93.36 | $93.33 | 4,141 |
| 01:23 PM | $93.32 | Up $0.05 | $93.32 | $93.27 | 7,678 |
| 01:22 PM | $93.27 | Up $0.03 | $93.27 | $93.23 | 1,510 |
| 01:21 PM | $93.24 | Down $0.00 | $93.24 | $93.22 | 2,675 |
| 01:20 PM | $93.24 | Down $ -0.01 | $93.25 | $93.24 | 1,593 |
| 01:19 PM | $93.25 | Down $ -0.05 | $93.30 | $93.25 | 10,841 |
| 01:18 PM | $93.30 | Down $ -0.01 | $93.33 | $93.30 | 2,668 |
| 01:17 PM | $93.31 | Down $ -0.03 | $93.35 | $93.31 | 1,684 |
| 01:16 PM | $93.34 | Up $0.12 | $93.34 | $93.23 | 5,253 |
| 01:15 PM | $93.22 | Down $ -0.02 | $93.24 | $93.20 | 3,555 |
| 01:14 PM | $93.24 | Up $0.02 | $93.26 | $93.21 | 5,375 |
| 01:13 PM | $93.22 | Down $0.00 | $93.23 | $93.22 | 2,360 |
| 01:12 PM | $93.23 | Down $ -0.01 | $93.23 | $93.21 | 1,710 |
| 01:11 PM | $93.23 | Down $ -0.02 | $93.24 | $93.22 | 2,938 |
| 01:10 PM | $93.25 | Up $0.01 | $93.25 | $93.24 | 1,451 |
| 01:09 PM | $93.24 | Up $0.05 | $93.24 | $93.20 | 4,237 |
| 01:08 PM | $93.19 | Down $ -0.08 | $93.29 | $93.19 | 9,635 |
| 01:07 PM | $93.27 | Up $0.04 | $93.33 | $93.23 | 23,101 |
| 01:06 PM | $93.23 | Up $0.02 | $93.24 | $93.19 | 7,226 |
| 01:05 PM | $93.21 | Down $ -0.10 | $93.31 | $93.20 | 3,068 |
| 01:04 PM | $93.31 | Down $ -0.02 | $93.35 | $93.30 | 4,434 |
| 01:03 PM | $93.33 | Down $ -0.06 | $93.40 | $93.33 | 5,758 |
| 01:02 PM | $93.39 | Up $0.02 | $93.41 | $93.37 | 6,737 |
| 01:01 PM | $93.37 | Down $ -0.03 | $93.41 | $93.37 | 3,484 |
| 01:00 PM | $93.40 | Up $0.04 | $93.42 | $93.36 | 3,393 |
| 12:59 PM | $93.36 | Up $0.01 | $93.37 | $93.34 | 3,031 |
| 12:58 PM | $93.35 | Down $ -0.13 | $93.48 | $93.34 | 6,923 |
| 12:57 PM | $93.48 | Up $0.02 | $93.48 | $93.46 | 1,978 |
| 12:56 PM | $93.46 | Up $0.03 | $93.46 | $93.42 | 2,363 |
| 12:55 PM | $93.43 | Up $0.00 | $93.45 | $93.43 | 3,513 |
| 12:54 PM | $93.43 | Down $ -0.04 | $93.49 | $93.42 | 5,100 |
| 12:53 PM | $93.47 | Down $ -0.04 | $93.51 | $93.47 | 11,977 |
| 12:52 PM | $93.51 | Down $ -0.05 | $93.57 | $93.51 | 3,747 |
| 12:51 PM | $93.56 | Up $0.03 | $93.56 | $93.54 | 2,329 |
| 12:50 PM | $93.53 | Down $ -0.02 | $93.57 | $93.53 | 6,109 |
| 12:49 PM | $93.55 | Up $0.03 | $93.57 | $93.53 | 3,414 |
| 12:48 PM | $93.52 | Up $0.01 | $93.53 | $93.49 | 3,668 |
| 12:47 PM | $93.51 | Up $0.05 | $93.51 | $93.47 | 2,220 |
| 12:46 PM | $93.46 | Down $ -0.01 | $93.47 | $93.45 | 3,231 |
| 12:45 PM | $93.47 | Up $0.07 | $93.48 | $93.41 | 3,105 |
| 12:44 PM | $93.40 | Up $0.02 | $93.43 | $93.37 | 8,440 |
| 12:43 PM | $93.38 | Up $0.12 | $93.38 | $93.25 | 5,240 |
| 12:42 PM | $93.26 | Up $0.03 | $93.26 | $93.22 | 5,310 |
| 12:41 PM | $93.23 | Down $ -0.01 | $93.26 | $93.23 | 3,644 |
| 12:40 PM | $93.24 | Down $ -0.02 | $93.25 | $93.24 | 885 |
| 12:39 PM | $93.26 | Up $0.00 | $93.26 | $93.25 | 1,210 |
| 12:38 PM | $93.25 | Up $0.01 | $93.27 | $93.25 | 3,459 |
| 12:37 PM | $93.24 | Down $ -0.01 | $93.25 | $93.24 | 2,344 |
| 12:36 PM | $93.25 | Up $0.04 | $93.25 | $93.22 | 3,284 |
| 12:35 PM | $93.21 | Down $ -0.06 | $93.26 | $93.21 | 5,852 |
| 12:34 PM | $93.27 | Up $0.02 | $93.27 | $93.26 | 1,840 |
| 12:33 PM | $93.25 | Up $0.03 | $93.25 | $93.23 | 2,329 |
| 12:32 PM | $93.23 | Down $ -0.01 | $93.25 | $93.22 | 4,292 |
| 12:31 PM | $93.24 | Up $0.00 | $93.25 | $93.23 | 1,300 |
| 12:30 PM | $93.23 | Down $ -0.02 | $93.24 | $93.22 | 2,205 |
| 12:29 PM | $93.25 | Down $ -0.03 | $93.28 | $93.24 | 5,569 |
| 12:28 PM | $93.28 | Down $ -0.02 | $93.30 | $93.28 | 1,674 |
| 12:27 PM | $93.29 | Down $ -0.02 | $93.31 | $93.28 | 4,020 |
| 12:26 PM | $93.31 | Up $0.02 | $93.33 | $93.30 | 3,945 |
| 12:25 PM | $93.29 | Up $0.02 | $93.32 | $93.28 | 4,292 |
| 12:24 PM | $93.27 | Down $ -0.02 | $93.32 | $93.27 | 4,291 |
| 12:23 PM | $93.29 | Up $0.02 | $93.29 | $93.25 | 1,698 |
| 12:22 PM | $93.26 | Down $ -0.07 | $93.39 | $93.26 | 6,206 |
| 12:21 PM | $93.34 | Up $0.03 | $93.36 | $93.25 | 7,946 |
| 12:20 PM | $93.30 | Up $0.00 | $93.31 | $93.28 | 7,278 |
| 12:19 PM | $93.30 | Down $ -0.02 | $93.33 | $93.30 | 610 |
| 12:18 PM | $93.32 | Down $ -0.02 | $93.33 | $93.32 | 701 |
| 12:17 PM | $93.34 | Down $ -0.01 | $93.36 | $93.34 | 807 |
| 12:16 PM | $93.35 | Up $0.05 | $93.36 | $93.31 | 1,819 |
| 12:15 PM | $93.30 | Up $0.00 | $93.31 | $93.29 | 1,017 |
| 12:14 PM | $93.30 | Down $ -0.01 | $93.30 | $93.30 | 1,267 |
| 12:13 PM | $93.31 | Down $ -0.02 | $93.34 | $93.31 | 1,610 |
| 12:12 PM | $93.33 | Up $0.02 | $93.35 | $93.31 | 2,276 |
| 12:11 PM | $93.31 | Up $0.01 | $93.32 | $93.31 | 1,064 |
| 12:10 PM | $93.30 | Down $ -0.04 | $93.32 | $93.30 | 1,500 |
| 12:09 PM | $93.34 | Up $0.00 | $93.36 | $93.33 | 2,103 |
| 12:08 PM | $93.34 | Up $0.04 | $93.34 | $93.29 | 1,847 |
| 12:07 PM | $93.30 | Up $0.02 | $93.31 | $93.26 | 2,925 |
| 12:06 PM | $93.28 | Up $0.05 | $93.28 | $93.23 | 3,211 |
| 12:05 PM | $93.23 | Up $0.04 | $93.23 | $93.19 | 3,621 |
| 12:04 PM | $93.19 | Up $0.04 | $93.20 | $93.16 | 4,578 |
| 12:03 PM | $93.15 | Up $0.01 | $93.21 | $93.13 | 2,644 |
| 12:02 PM | $93.14 | Up $0.03 | $93.15 | $93.12 | 3,864 |
| 12:01 PM | $93.11 | Up $0.05 | $93.11 | $93.06 | 7,803 |
| 12:00 PM | $93.06 | Up $0.03 | $93.08 | $93.02 | 3,323 |
| 11:59 AM | $93.03 | Up $0.02 | $93.03 | $92.99 | 4,420 |
| 11:58 AM | $93.01 | Up $0.01 | $93.02 | $93.00 | 3,411 |
| 11:57 AM | $93.00 | Down $ -0.02 | $93.03 | $93.00 | 1,367 |
| 11:56 AM | $93.02 | Up $0.03 | $93.04 | $93.01 | 2,181 |
| 11:55 AM | $92.99 | Down $ -0.01 | $93.02 | $92.99 | 2,322 |
| 11:54 AM | $93.00 | Up $0.05 | $93.02 | $92.93 | 3,359 |
| 11:53 AM | $92.95 | Up $0.09 | $92.96 | $92.89 | 3,327 |
| 11:52 AM | $92.86 | Up $0.01 | $92.86 | $92.83 | 2,461 |
| 11:51 AM | $92.85 | Down $ -0.03 | $92.90 | $92.85 | 2,259 |
| 11:50 AM | $92.88 | Up $0.05 | $92.89 | $92.82 | 2,666 |
| 11:49 AM | $92.83 | Down $ -0.03 | $92.90 | $92.83 | 5,207 |
| 11:48 AM | $92.86 | Up $0.00 | $92.88 | $92.76 | 9,795 |
| 11:47 AM | $92.86 | Down $ -0.07 | $92.95 | $92.85 | 2,941 |
| 11:46 AM | $92.93 | Down $ -0.01 | $92.98 | $92.91 | 3,737 |
| 11:45 AM | $92.93 | Up $0.09 | $92.99 | $92.87 | 4,730 |
| 11:44 AM | $92.85 | Up $0.05 | $92.85 | $92.73 | 13,840 |
| 11:43 AM | $92.79 | Down $ -0.10 | $92.86 | $92.79 | 800 |
| 11:42 AM | $92.90 | Down $ -0.01 | $92.93 | $92.89 | 4,000 |
| 11:41 AM | $92.90 | Up $0.17 | $92.90 | $92.72 | 9,601 |
| 11:40 AM | $92.74 | Down $ -0.02 | $92.75 | $92.73 | 1,589 |
| 11:39 AM | $92.76 | Down $ -0.14 | $92.88 | $92.75 | 2,705 |
| 11:38 AM | $92.89 | Up $0.03 | $92.90 | $92.86 | 2,915 |
| 11:37 AM | $92.86 | Up $0.02 | $92.87 | $92.85 | 1,475 |
| 11:36 AM | $92.84 | Down $ -0.05 | $92.91 | $92.84 | 1,523 |
| 11:35 AM | $92.89 | Down $ -0.01 | $92.90 | $92.87 | 3,710 |
| 11:34 AM | $92.90 | Down $ -0.07 | $92.97 | $92.89 | 3,886 |
| 11:33 AM | $92.97 | Down $ -0.05 | $93.01 | $92.96 | 1,300 |
| 11:32 AM | $93.02 | Up $0.04 | $93.04 | $92.98 | 3,559 |
| 11:31 AM | $92.98 | Down $ -0.14 | $93.12 | $92.98 | 1,602 |
| 11:30 AM | $93.12 | Up $0.00 | $93.17 | $93.12 | 3,216 |
| 11:29 AM | $93.12 | Up $0.01 | $93.14 | $93.11 | 1,534 |
| 11:28 AM | $93.11 | Down $ -0.05 | $93.17 | $93.11 | 1,400 |
| 11:27 AM | $93.16 | Up $0.02 | $93.16 | $93.12 | 6,016 |
| 11:26 AM | $93.14 | Down $ -0.01 | $93.16 | $93.13 | 2,251 |
| 11:25 AM | $93.15 | Up $0.05 | $93.15 | $93.12 | 1,200 |
| 11:24 AM | $93.11 | Up $0.01 | $93.11 | $93.10 | 1,945 |
| 11:23 AM | $93.10 | Down $ -0.02 | $93.12 | $93.08 | 7,835 |
| 11:22 AM | $93.12 | Down $ -0.03 | $93.16 | $93.12 | 1,295 |
| 11:21 AM | $93.16 | Up $0.03 | $93.16 | $93.11 | 3,047 |
| 11:20 AM | $93.13 | Up $0.05 | $93.13 | $93.06 | 2,536 |
| 11:19 AM | $93.08 | Up $0.02 | $93.13 | $93.06 | 4,702 |
| 11:18 AM | $93.07 | Up $0.09 | $93.09 | $92.97 | 5,253 |
| 11:17 AM | $92.97 | Down $ -0.01 | $93.00 | $92.96 | 3,362 |
| 11:16 AM | $92.98 | Up $0.01 | $92.98 | $92.96 | 2,900 |
| 11:15 AM | $92.98 | Up $0.07 | $92.98 | $92.92 | 1,745 |
| 11:14 AM | $92.90 | Down $ -0.03 | $92.93 | $92.88 | 3,819 |
| 11:13 AM | $92.93 | Down $ -0.02 | $92.95 | $92.91 | 4,083 |
| 11:12 AM | $92.95 | Down $0.00 | $92.95 | $92.89 | 4,870 |
| 11:11 AM | $92.96 | Down $ -0.03 | $92.99 | $92.95 | 2,835 |
| 11:10 AM | $92.99 | Down $ -0.03 | $93.03 | $92.99 | 3,034 |
| 11:09 AM | $93.02 | Down $0.00 | $93.03 | $92.99 | 2,820 |
| 11:08 AM | $93.02 | Down $ -0.09 | $93.08 | $92.99 | 3,999 |
| 11:07 AM | $93.11 | Up $0.00 | $93.13 | $93.09 | 8,282 |
| 11:06 AM | $93.11 | Up $0.11 | $93.11 | $92.97 | 7,426 |
| 11:05 AM | $93.00 | Down $ -0.17 | $93.16 | $93.00 | 29,151 |
| 11:04 AM | $93.17 | Up $0.03 | $93.19 | $93.15 | 6,030 |
| 11:03 AM | $93.14 | Down $ -0.11 | $93.24 | $93.14 | 6,396 |
| 11:02 AM | $93.25 | Up $0.00 | $93.29 | $93.25 | 5,478 |
| 11:01 AM | $93.25 | Up $0.00 | $93.28 | $93.25 | 4,315 |
| 11:00 AM | $93.25 | Down $ -0.02 | $93.27 | $93.23 | 4,074 |
| 10:59 AM | $93.26 | Down $ -0.09 | $93.35 | $93.26 | 5,200 |
| 10:58 AM | $93.35 | Up $0.01 | $93.37 | $93.33 | 3,120 |
| 10:57 AM | $93.34 | Down $ -0.03 | $93.37 | $93.33 | 4,485 |
| 10:56 AM | $93.37 | Up $0.01 | $93.38 | $93.32 | 4,673 |
| 10:55 AM | $93.36 | Up $0.02 | $93.38 | $93.34 | 2,787 |
| 10:54 AM | $93.35 | Down $ -0.03 | $93.41 | $93.30 | 4,947 |
| 10:53 AM | $93.38 | Up $0.04 | $93.38 | $93.33 | 2,333 |
| 10:52 AM | $93.34 | Up $0.03 | $93.34 | $93.30 | 4,649 |
| 10:51 AM | $93.31 | Up $0.03 | $93.31 | $93.29 | 2,245 |
| 10:50 AM | $93.28 | Up $0.03 | $93.28 | $93.23 | 2,183 |
| 10:49 AM | $93.25 | Down $ -0.02 | $93.26 | $93.22 | 5,357 |
| 10:48 AM | $93.27 | Down $ -0.01 | $93.29 | $93.22 | 5,891 |
| 10:47 AM | $93.28 | Up $0.03 | $93.33 | $93.25 | 5,200 |
| 10:46 AM | $93.25 | Up $0.06 | $93.25 | $93.19 | 4,856 |
| 10:45 AM | $93.19 | Down $ -0.08 | $93.25 | $93.18 | 3,836 |
| 10:44 AM | $93.27 | Down $ -0.04 | $93.31 | $93.25 | 3,220 |
| 10:43 AM | $93.31 | Down $ -0.09 | $93.41 | $93.31 | 2,902 |
| 10:42 AM | $93.40 | Down $ -0.05 | $93.47 | $93.40 | 10,840 |
| 10:41 AM | $93.45 | Down $ -0.01 | $93.48 | $93.44 | 5,071 |
| 10:40 AM | $93.46 | Down $ -0.03 | $93.48 | $93.45 | 3,363 |
| 10:39 AM | $93.49 | Down $ -0.05 | $93.55 | $93.48 | 5,724 |
| 10:38 AM | $93.54 | Down $ -0.04 | $93.61 | $93.52 | 6,599 |
| 10:37 AM | $93.58 | Up $0.03 | $93.58 | $93.55 | 4,219 |
| 10:36 AM | $93.55 | Down $ -0.05 | $93.61 | $93.55 | 6,022 |
| 10:35 AM | $93.60 | Up $0.08 | $93.61 | $93.53 | 9,798 |
| 10:34 AM | $93.52 | Up $0.01 | $93.54 | $93.51 | 4,634 |
| 10:33 AM | $93.51 | Up $0.04 | $93.53 | $93.45 | 2,859 |
| 10:32 AM | $93.47 | Up $0.06 | $93.47 | $93.40 | 4,047 |
| 10:31 AM | $93.41 | Up $0.00 | $93.41 | $93.37 | 3,627 |
| 10:30 AM | $93.41 | Down $ -0.02 | $93.43 | $93.39 | 1,305 |
| 10:29 AM | $93.43 | Down $ -0.02 | $93.45 | $93.43 | 3,899 |
| 10:28 AM | $93.45 | Up $0.06 | $93.47 | $93.38 | 4,155 |
| 10:27 AM | $93.39 | Up $0.08 | $93.40 | $93.34 | 5,911 |
| 10:26 AM | $93.32 | Down $ -0.04 | $93.35 | $93.29 | 7,075 |
| 10:25 AM | $93.36 | Up $0.06 | $93.38 | $93.32 | 5,292 |
| 10:24 AM | $93.29 | Down $ -0.15 | $93.41 | $93.29 | 6,935 |
| 10:23 AM | $93.44 | Up $0.02 | $93.47 | $93.41 | 5,771 |
| 10:22 AM | $93.42 | Up $0.03 | $93.45 | $93.39 | 5,239 |
| 10:21 AM | $93.39 | Up $0.00 | $93.43 | $93.38 | 5,193 |
| 10:20 AM | $93.39 | Up $0.03 | $93.39 | $93.36 | 3,089 |
| 10:19 AM | $93.36 | Up $0.08 | $93.38 | $93.25 | 3,533 |
| 10:18 AM | $93.28 | Down $ -0.02 | $93.28 | $93.21 | 3,499 |
| 10:17 AM | $93.30 | Up $0.14 | $93.30 | $93.15 | 2,893 |
| 10:16 AM | $93.16 | Up $0.04 | $93.17 | $93.08 | 2,806 |
| 10:15 AM | $93.12 | Up $0.04 | $93.13 | $93.08 | 3,287 |
| 10:14 AM | $93.08 | Down $ -0.01 | $93.14 | $93.07 | 6,017 |
| 10:13 AM | $93.09 | Up $0.11 | $93.12 | $93.01 | 9,953 |
| 10:12 AM | $92.99 | Down $ -0.06 | $93.05 | $92.95 | 12,072 |
| 10:11 AM | $93.05 | Up $0.09 | $93.05 | $92.98 | 5,336 |
| 10:10 AM | $92.96 | Down $ -0.03 | $93.04 | $92.95 | 8,282 |
| 10:09 AM | $92.99 | Up $0.03 | $93.00 | $92.90 | 5,784 |
| 10:08 AM | $92.96 | Down $ -0.12 | $93.09 | $92.95 | 4,600 |
| 10:07 AM | $93.08 | Down $ -0.06 | $93.15 | $93.06 | 6,657 |
| 10:06 AM | $93.14 | Up $0.01 | $93.16 | $93.09 | 6,917 |
| 10:05 AM | $93.13 | Down $ -0.01 | $93.19 | $93.12 | 3,053 |
| 10:04 AM | $93.14 | Up $0.02 | $93.18 | $93.11 | 4,760 |
| 10:03 AM | $93.12 | Down $ -0.01 | $93.18 | $93.09 | 9,340 |
| 10:02 AM | $93.13 | Up $0.01 | $93.17 | $93.11 | 2,519 |
| 10:01 AM | $93.12 | Down $ -0.01 | $93.13 | $93.01 | 3,209 |
| 10:00 AM | $93.13 | Down $ -0.12 | $93.24 | $93.12 | 7,675 |
| 09:59 AM | $93.25 | Up $0.02 | $93.30 | $93.21 | 3,965 |
| 09:58 AM | $93.23 | Down $ -0.12 | $93.34 | $93.23 | 2,630 |
| 09:57 AM | $93.34 | Up $0.07 | $93.38 | $93.28 | 5,959 |
| 09:56 AM | $93.27 | Down $ -0.13 | $93.42 | $93.27 | 3,967 |
| 09:55 AM | $93.40 | Up $0.13 | $93.44 | $93.21 | 12,368 |
| 09:54 AM | $93.27 | Up $0.09 | $93.27 | $93.17 | 5,001 |
| 09:53 AM | $93.18 | Up $0.10 | $93.19 | $93.08 | 6,440 |
| 09:52 AM | $93.08 | Up $0.07 | $93.12 | $92.98 | 7,073 |
| 09:51 AM | $93.01 | Down $ -0.10 | $93.09 | $92.97 | 5,846 |
| 09:50 AM | $93.11 | Up $0.19 | $93.11 | $92.86 | 6,815 |
| 09:49 AM | $92.92 | Up $0.19 | $92.97 | $92.69 | 5,170 |
| 09:48 AM | $92.74 | Up $0.07 | $92.83 | $92.67 | 14,406 |
| 09:47 AM | $92.67 | Down $ -0.06 | $92.80 | $92.67 | 1,800 |
| 09:46 AM | $92.73 | Up $0.12 | $92.81 | $92.57 | 6,863 |
| 09:45 AM | $92.62 | Up $0.02 | $92.62 | $92.49 | 2,167 |
| 09:44 AM | $92.60 | Up $0.01 | $92.72 | $92.54 | 3,992 |
| 09:43 AM | $92.59 | Up $0.20 | $92.59 | $92.37 | 4,617 |
| 09:42 AM | $92.39 | Up $0.00 | $92.39 | $92.31 | 5,134 |
| 09:41 AM | $92.39 | Up $0.05 | $92.40 | $92.18 | 6,348 |
| 09:40 AM | $92.35 | Up $0.23 | $92.35 | $92.11 | 2,404 |
| 09:39 AM | $92.11 | Up $0.03 | $92.26 | $92.02 | 4,902 |
| 09:38 AM | $92.09 | Up $0.18 | $92.12 | $91.89 | 8,104 |
| 09:37 AM | $91.91 | Down $ -0.19 | $92.18 | $91.90 | 12,222 |
| 09:36 AM | $92.09 | Up $0.12 | $92.09 | $91.94 | 5,580 |
| 09:35 AM | $91.97 | Up $0.03 | $91.97 | $91.66 | 5,522 |
| 09:34 AM | $91.94 | Down $ -0.18 | $92.14 | $91.94 | 11,850 |
| 09:33 AM | $92.12 | Up $0.06 | $92.30 | $91.93 | 15,963 |
| 09:32 AM | $92.06 | Down $ -0.26 | $92.54 | $91.80 | 20,575 |
| 09:31 AM | $92.32 | Up $0.10 | $92.49 | $92.05 | 9,214 |
| 09:30 AM | $92.22 | Down $ -1.02 | $92.94 | $92.18 | 62,183 |
| Previous close | $93.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $93.10 | $93.04 | $93.57 | $92.58 | 1,772,194 |
| 23/04/2026 | $93.24 | $92.60 | $93.38 | $92.26 | 1,859,324 |
| 22/04/2026 | $93.92 | $94.05 | $94.17 | $93.41 | 1,204,493 |
| 21/04/2026 | $93.82 | $93.70 | $93.84 | $93.28 | 1,284,783 |
| 20/04/2026 | $92.83 | $93.16 | $93.26 | $92.58 | 2,004,035 |
| 17/04/2026 | $93.71 | $94.04 | $94.06 | $93.26 | 2,734,122 |
| 16/04/2026 | $92.71 | $93.32 | $93.57 | $92.50 | 2,061,248 |
| 15/04/2026 | $93.59 | $93.45 | $93.88 | $93.20 | 1,286,767 |
| 14/04/2026 | $93.52 | $93.84 | $93.87 | $93.29 | 1,703,983 |
| 13/04/2026 | $94.00 | $92.74 | $94.07 | $92.74 | 1,283,633 |
| 10/04/2026 | $93.01 | $92.89 | $93.39 | $92.80 | 2,081,659 |
| 09/04/2026 | $94.40 | $93.91 | $94.61 | $93.85 | 1,832,359 |
| 08/04/2026 | $93.08 | $92.73 | $93.08 | $92.32 | 1,029,315 |
| 07/04/2026 | $91.37 | $91.46 | $91.72 | $91.17 | 970,590 |
| 06/04/2026 | $92.13 | $91.53 | $92.37 | $91.51 | 1,569,780 |
| 02/04/2026 | $91.41 | $91.43 | $91.69 | $91.18 | 1,025,260 |
| 01/04/2026 | $92.06 | $92.46 | $92.61 | $91.67 | 1,705,585 |
| 31/03/2026 | $92.30 | $92.00 | $92.76 | $91.71 | 1,666,605 |
| 30/03/2026 | $92.10 | $92.28 | $92.63 | $91.67 | 1,731,507 |
| 27/03/2026 | $90.10 | $92.03 | $92.28 | $90.10 | 2,180,408 |
| 26/03/2026 | $92.28 | $91.85 | $92.98 | $91.79 | 1,776,193 |
| 25/03/2026 | $91.16 | $89.85 | $91.25 | $89.80 | 2,964,613 |
| 24/03/2026 | $88.01 | $88.15 | $88.75 | $87.72 | 1,599,768 |
| 23/03/2026 | $88.70 | $89.02 | $89.38 | $88.57 | 2,008,770 |
| 20/03/2026 | $87.30 | $87.05 | $87.93 | $86.77 | 4,842,184 |
| 19/03/2026 | $87.91 | $87.49 | $88.02 | $87.02 | 2,417,437 |
| 18/03/2026 | $87.72 | $88.33 | $88.50 | $87.49 | 2,527,141 |
| 17/03/2026 | $89.39 | $89.67 | $90.16 | $89.03 | 2,624,059 |
| 16/03/2026 | $90.46 | $90.75 | $90.90 | $89.80 | 2,483,889 |
| 13/03/2026 | $91.54 | $91.46 | $91.89 | $91.04 | 2,119,411 |
Graphs are not available, please refer to the detailed table