Find a quote
O'Reilly Automotive Inc
91.35 Up 0.11 (0.12 %)
Delayed : 2025/07/17 18:19:05
- Previous close $91.24
- Opening $91.03
- Today High $92.62
- Today Low $91.03
- Price Bid $90.25
- Price Ask $90.25
- 52 Weeks High $97.22
- 52 Weeks Low $68.44
- Size Bid 2
- Size Ask 1
- Volume 3,824,694
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $91.59 | Up $0.03 | $91.62 | $91.56 | 798,127 |
| 03:59 PM | $91.56 | Down $ -0.08 | $91.65 | $91.54 | 95,030 |
| 03:58 PM | $91.64 | Down $ -0.01 | $91.66 | $91.59 | 80,226 |
| 03:57 PM | $91.65 | Up $0.01 | $91.68 | $91.62 | 43,215 |
| 03:56 PM | $91.65 | Up $0.00 | $91.66 | $91.59 | 43,802 |
| 03:55 PM | $91.64 | Down $ -0.02 | $91.69 | $91.61 | 29,210 |
| 03:54 PM | $91.66 | Down $ -0.06 | $91.73 | $91.60 | 28,160 |
| 03:53 PM | $91.73 | Down $ -0.05 | $91.79 | $91.73 | 10,561 |
| 03:52 PM | $91.77 | Down $ -0.03 | $91.82 | $91.76 | 11,156 |
| 03:51 PM | $91.80 | Down $ -0.03 | $91.82 | $91.77 | 15,319 |
| 03:50 PM | $91.83 | Up $0.02 | $91.83 | $91.75 | 17,341 |
| 03:49 PM | $91.81 | Down $ -0.01 | $91.82 | $91.80 | 2,765 |
| 03:48 PM | $91.82 | Down $ -0.05 | $91.87 | $91.81 | 4,497 |
| 03:47 PM | $91.87 | Up $0.05 | $91.87 | $91.83 | 6,170 |
| 03:46 PM | $91.82 | Down $ -0.04 | $91.88 | $91.82 | 5,477 |
| 03:45 PM | $91.86 | Down $0.00 | $91.87 | $91.83 | 4,515 |
| 03:44 PM | $91.87 | Up $0.02 | $91.90 | $91.83 | 5,722 |
| 03:43 PM | $91.84 | Up $0.01 | $91.84 | $91.77 | 7,632 |
| 03:42 PM | $91.83 | Down $ -0.05 | $91.90 | $91.83 | 8,505 |
| 03:41 PM | $91.88 | Down $ -0.01 | $91.91 | $91.88 | 5,560 |
| 03:40 PM | $91.89 | Down $ -0.05 | $91.92 | $91.88 | 6,764 |
| 03:39 PM | $91.94 | Down $ -0.03 | $91.97 | $91.92 | 6,044 |
| 03:38 PM | $91.97 | Up $0.05 | $91.98 | $91.93 | 2,616 |
| 03:37 PM | $91.92 | Up $0.01 | $91.93 | $91.86 | 8,659 |
| 03:36 PM | $91.91 | Up $0.02 | $91.92 | $91.90 | 3,872 |
| 03:35 PM | $91.89 | Down $ -0.05 | $91.95 | $91.88 | 4,594 |
| 03:34 PM | $91.94 | Up $0.04 | $91.94 | $91.85 | 6,264 |
| 03:33 PM | $91.90 | Down $ -0.05 | $91.94 | $91.89 | 2,106 |
| 03:32 PM | $91.94 | Down $ -0.01 | $91.95 | $91.94 | 1,615 |
| 03:31 PM | $91.95 | Up $0.08 | $91.95 | $91.87 | 2,846 |
| 03:30 PM | $91.87 | Down $ -0.03 | $91.93 | $91.86 | 5,199 |
| 03:29 PM | $91.90 | Up $0.00 | $91.92 | $91.90 | 8,278 |
| 03:28 PM | $91.90 | Up $0.01 | $91.92 | $91.87 | 10,898 |
| 03:27 PM | $91.89 | Up $0.00 | $91.89 | $91.88 | 4,298 |
| 03:26 PM | $91.89 | Up $0.00 | $91.90 | $91.89 | 1,821 |
| 03:25 PM | $91.89 | Down $ -0.06 | $91.94 | $91.89 | 6,096 |
| 03:24 PM | $91.95 | Up $0.00 | $91.96 | $91.94 | 3,583 |
| 03:23 PM | $91.95 | Up $0.04 | $91.95 | $91.93 | 3,542 |
| 03:22 PM | $91.91 | Up $0.03 | $91.91 | $91.88 | 6,514 |
| 03:21 PM | $91.88 | Up $0.02 | $91.88 | $91.84 | 5,480 |
| 03:20 PM | $91.86 | Up $0.02 | $91.87 | $91.83 | 1,700 |
| 03:19 PM | $91.84 | Down $ -0.05 | $91.89 | $91.84 | 5,281 |
| 03:18 PM | $91.89 | Down $ -0.06 | $91.94 | $91.89 | 3,186 |
| 03:17 PM | $91.95 | Down $ -0.08 | $92.02 | $91.95 | 4,876 |
| 03:16 PM | $92.02 | Up $0.03 | $92.03 | $91.99 | 4,814 |
| 03:15 PM | $91.99 | Up $0.03 | $92.01 | $91.96 | 2,470 |
| 03:14 PM | $91.96 | Up $0.00 | $91.97 | $91.94 | 2,705 |
| 03:13 PM | $91.95 | Up $0.03 | $91.95 | $91.91 | 3,965 |
| 03:12 PM | $91.92 | Down $ -0.05 | $91.98 | $91.92 | 3,300 |
| 03:11 PM | $91.97 | Up $0.00 | $91.99 | $91.97 | 2,601 |
| 03:10 PM | $91.97 | Down $ -0.03 | $92.01 | $91.96 | 3,500 |
| 03:09 PM | $92.00 | Up $0.06 | $92.00 | $91.95 | 1,936 |
| 03:08 PM | $91.94 | Up $0.03 | $91.94 | $91.92 | 2,789 |
| 03:07 PM | $91.91 | Down $ -0.02 | $91.94 | $91.91 | 1,461 |
| 03:06 PM | $91.93 | Down $ -0.01 | $91.97 | $91.93 | 2,507 |
| 03:05 PM | $91.95 | Up $0.02 | $91.95 | $91.91 | 3,580 |
| 03:04 PM | $91.92 | Down $ -0.02 | $91.96 | $91.92 | 3,567 |
| 03:03 PM | $91.94 | Down $ -0.03 | $91.98 | $91.94 | 2,048 |
| 03:02 PM | $91.98 | Up $0.02 | $91.98 | $91.98 | 234 |
| 03:01 PM | $91.96 | Up $0.03 | $91.96 | $91.91 | 2,254 |
| 03:00 PM | $91.93 | Up $0.04 | $91.98 | $91.90 | 4,839 |
| 02:59 PM | $91.90 | Down $ -0.01 | $91.91 | $91.88 | 3,758 |
| 02:58 PM | $91.90 | Down $ -0.01 | $91.90 | $91.89 | 1,753 |
| 02:57 PM | $91.91 | Down $ -0.03 | $91.93 | $91.89 | 6,203 |
| 02:56 PM | $91.94 | Up $0.03 | $91.95 | $91.93 | 761 |
| 02:55 PM | $91.91 | Down $ -0.01 | $91.94 | $91.91 | 7,048 |
| 02:54 PM | $91.92 | Up $0.00 | $91.93 | $91.92 | 979 |
| 02:53 PM | $91.92 | Down $0.00 | $91.93 | $91.91 | 1,959 |
| 02:52 PM | $91.93 | Up $0.00 | $91.96 | $91.92 | 2,685 |
| 02:51 PM | $91.93 | Down $ -0.01 | $91.96 | $91.91 | 2,354 |
| 02:50 PM | $91.94 | Up $0.00 | $91.96 | $91.94 | 409 |
| 02:49 PM | $91.94 | Up $0.01 | $91.94 | $91.91 | 4,032 |
| 02:48 PM | $91.93 | Up $0.05 | $91.93 | $91.88 | 4,696 |
| 02:47 PM | $91.88 | Up $0.02 | $91.90 | $91.87 | 2,743 |
| 02:46 PM | $91.86 | Down $ -0.01 | $91.87 | $91.86 | 500 |
| 02:45 PM | $91.87 | Up $0.01 | $91.89 | $91.86 | 3,570 |
| 02:44 PM | $91.86 | Up $0.01 | $91.86 | $91.84 | 3,491 |
| 02:43 PM | $91.85 | Down $ -0.02 | $91.87 | $91.84 | 1,808 |
| 02:42 PM | $91.87 | Up $0.03 | $91.88 | $91.83 | 3,527 |
| 02:41 PM | $91.85 | Up $0.03 | $91.85 | $91.83 | 2,837 |
| 02:40 PM | $91.82 | Down $ -0.02 | $91.84 | $91.82 | 5,132 |
| 02:39 PM | $91.84 | Down $ -0.01 | $91.85 | $91.83 | 3,221 |
| 02:38 PM | $91.85 | Down $ -0.01 | $91.86 | $91.84 | 2,620 |
| 02:37 PM | $91.86 | Down $ -0.02 | $91.88 | $91.85 | 2,202 |
| 02:36 PM | $91.88 | Up $0.02 | $91.89 | $91.85 | 2,165 |
| 02:35 PM | $91.86 | Up $0.03 | $91.86 | $91.80 | 3,829 |
| 02:34 PM | $91.83 | Up $0.02 | $91.84 | $91.80 | 1,962 |
| 02:33 PM | $91.81 | Down $ -0.01 | $91.84 | $91.79 | 1,138 |
| 02:32 PM | $91.82 | Up $0.04 | $91.82 | $91.78 | 5,524 |
| 02:31 PM | $91.78 | Down $ -0.03 | $91.82 | $91.78 | 2,224 |
| 02:30 PM | $91.81 | Down $ -0.07 | $91.86 | $91.81 | 3,731 |
| 02:29 PM | $91.88 | Down $ -0.04 | $91.92 | $91.87 | 4,321 |
| 02:28 PM | $91.92 | Down $ -0.04 | $91.97 | $91.91 | 3,400 |
| 02:27 PM | $91.96 | Down $ -0.01 | $91.99 | $91.94 | 7,142 |
| 02:26 PM | $91.96 | Up $0.04 | $91.98 | $91.91 | 6,280 |
| 02:25 PM | $91.92 | Up $0.01 | $91.93 | $91.90 | 400 |
| 02:24 PM | $91.92 | Down $0.00 | $91.92 | $91.90 | 943 |
| 02:23 PM | $91.92 | Up $0.01 | $91.92 | $91.89 | 3,959 |
| 02:22 PM | $91.91 | Down $ -0.02 | $91.94 | $91.91 | 2,600 |
| 02:21 PM | $91.93 | Up $0.08 | $91.94 | $91.84 | 4,271 |
| 02:20 PM | $91.85 | Up $0.04 | $91.85 | $91.82 | 3,955 |
| 02:19 PM | $91.81 | Down $ -0.02 | $91.84 | $91.81 | 3,359 |
| 02:18 PM | $91.83 | Down $ -0.03 | $91.86 | $91.83 | 1,010 |
| 02:17 PM | $91.86 | Up $0.02 | $91.86 | $91.79 | 6,565 |
| 02:16 PM | $91.85 | Down $ -0.03 | $91.86 | $91.85 | 200 |
| 02:15 PM | $91.88 | Up $0.03 | $91.88 | $91.83 | 3,050 |
| 02:14 PM | $91.85 | Down $ -0.14 | $91.97 | $91.83 | 2,671 |
| 02:13 PM | $91.99 | Down $ -0.04 | $92.04 | $91.99 | 2,405 |
| 02:12 PM | $92.03 | Down $ -0.01 | $92.04 | $92.01 | 4,165 |
| 02:11 PM | $92.04 | Up $0.02 | $92.04 | $92.00 | 1,937 |
| 02:10 PM | $92.02 | Up $0.03 | $92.03 | $91.98 | 3,980 |
| 02:09 PM | $91.98 | Down $ -0.04 | $92.03 | $91.98 | 3,309 |
| 02:08 PM | $92.02 | Up $0.00 | $92.03 | $92.02 | 1,125 |
| 02:07 PM | $92.02 | Down $ -0.02 | $92.04 | $92.01 | 5,954 |
| 02:06 PM | $92.04 | Down $ -0.03 | $92.08 | $92.04 | 2,809 |
| 02:05 PM | $92.08 | Down $0.00 | $92.08 | $92.08 | 300 |
| 02:04 PM | $92.08 | Up $0.01 | $92.10 | $92.06 | 3,735 |
| 02:03 PM | $92.07 | Down $ -0.08 | $92.14 | $92.06 | 3,736 |
| 02:02 PM | $92.15 | Down $ -0.06 | $92.21 | $92.14 | 1,603 |
| 02:01 PM | $92.21 | Down $ -0.10 | $92.29 | $92.21 | 3,100 |
| 02:00 PM | $92.31 | Down $0.00 | $92.32 | $92.30 | 685 |
| 01:59 PM | $92.31 | Up $0.01 | $92.32 | $92.29 | 961 |
| 01:58 PM | $92.30 | Down $ -0.02 | $92.32 | $92.30 | 2,051 |
| 01:57 PM | $92.32 | Up $0.00 | $92.32 | $92.32 | 905 |
| 01:56 PM | $92.32 | Down $ -0.03 | $92.36 | $92.32 | 3,709 |
| 01:55 PM | $92.35 | Down $ -0.06 | $92.39 | $92.35 | 1,758 |
| 01:54 PM | $92.41 | Up $0.00 | $92.43 | $92.41 | 1,802 |
| 01:53 PM | $92.41 | Down $ -0.03 | $92.43 | $92.41 | 2,451 |
| 01:52 PM | $92.44 | Down $ -0.02 | $92.46 | $92.44 | 2,272 |
| 01:51 PM | $92.46 | Up $0.02 | $92.46 | $92.43 | 1,047 |
| 01:50 PM | $92.43 | Up $0.01 | $92.43 | $92.42 | 437 |
| 01:49 PM | $92.42 | Down $ -0.05 | $92.47 | $92.42 | 2,925 |
| 01:48 PM | $92.47 | Up $0.02 | $92.47 | $92.44 | 2,237 |
| 01:47 PM | $92.45 | Down $ -0.04 | $92.46 | $92.43 | 1,200 |
| 01:46 PM | $92.49 | Up $0.00 | $92.50 | $92.47 | 911 |
| 01:45 PM | $92.49 | Down $ -0.01 | $92.50 | $92.46 | 2,611 |
| 01:44 PM | $92.50 | Down $0.00 | $92.52 | $92.48 | 4,296 |
| 01:43 PM | $92.50 | Up $0.05 | $92.50 | $92.45 | 1,399 |
| 01:42 PM | $92.45 | Up $0.01 | $92.45 | $92.43 | 2,695 |
| 01:41 PM | $92.44 | Down $ -0.02 | $92.47 | $92.44 | 3,925 |
| 01:40 PM | $92.46 | Down $ -0.02 | $92.50 | $92.46 | 4,130 |
| 01:39 PM | $92.48 | Up $0.01 | $92.48 | $92.46 | 1,329 |
| 01:38 PM | $92.47 | Up $0.03 | $92.47 | $92.45 | 812 |
| 01:37 PM | $92.45 | Down $ -0.02 | $92.47 | $92.44 | 1,954 |
| 01:36 PM | $92.46 | Up $0.02 | $92.48 | $92.43 | 700 |
| 01:35 PM | $92.44 | Up $0.05 | $92.44 | $92.39 | 1,396 |
| 01:34 PM | $92.39 | Up $0.00 | $92.42 | $92.38 | 2,804 |
| 01:33 PM | $92.39 | Down $ -0.03 | $92.43 | $92.39 | 1,612 |
| 01:32 PM | $92.42 | Up $0.01 | $92.42 | $92.41 | 1,352 |
| 01:31 PM | $92.40 | Up $0.05 | $92.40 | $92.37 | 2,602 |
| 01:30 PM | $92.36 | Down $ -0.06 | $92.43 | $92.36 | 3,594 |
| 01:29 PM | $92.42 | Up $0.03 | $92.42 | $92.39 | 1,230 |
| 01:28 PM | $92.39 | Up $0.05 | $92.41 | $92.32 | 2,683 |
| 01:27 PM | $92.35 | Down $ -0.03 | $92.37 | $92.34 | 2,608 |
| 01:26 PM | $92.37 | Up $0.02 | $92.37 | $92.34 | 2,249 |
| 01:25 PM | $92.35 | Up $0.00 | $92.36 | $92.35 | 632 |
| 01:24 PM | $92.35 | Up $0.01 | $92.39 | $92.33 | 2,350 |
| 01:23 PM | $92.34 | Down $0.00 | $92.35 | $92.33 | 3,352 |
| 01:22 PM | $92.34 | Down $ -0.02 | $92.35 | $92.33 | 907 |
| 01:21 PM | $92.36 | Up $0.03 | $92.36 | $92.30 | 1,523 |
| 01:20 PM | $92.33 | Down $ -0.05 | $92.37 | $92.33 | 1,854 |
| 01:19 PM | $92.37 | Down $ -0.02 | $92.39 | $92.37 | 2,453 |
| 01:18 PM | $92.39 | Up $0.00 | $92.41 | $92.38 | 1,773 |
| 01:17 PM | $92.39 | Up $0.00 | $92.40 | $92.36 | 6,993 |
| 01:16 PM | $92.39 | Up $0.01 | $92.40 | $92.37 | 1,295 |
| 01:15 PM | $92.38 | Up $0.00 | $92.38 | $92.33 | 3,076 |
| 01:14 PM | $92.38 | Up $0.02 | $92.38 | $92.37 | 200 |
| 01:13 PM | $92.36 | Up $0.00 | $92.38 | $92.35 | 2,583 |
| 01:12 PM | $92.36 | Up $0.02 | $92.36 | $92.36 | 529 |
| 01:11 PM | $92.34 | Up $0.05 | $92.35 | $92.29 | 1,701 |
| 01:10 PM | $92.29 | Down $ -0.01 | $92.29 | $92.29 | 200 |
| 01:09 PM | $92.30 | Up $0.02 | $92.32 | $92.27 | 1,240 |
| 01:08 PM | $92.29 | Up $0.03 | $92.31 | $92.26 | 1,843 |
| 01:07 PM | $92.25 | Up $0.02 | $92.26 | $92.20 | 1,008 |
| 01:06 PM | $92.23 | Down $0.00 | $92.23 | $92.20 | 660 |
| 01:05 PM | $92.24 | Down $ -0.08 | $92.31 | $92.24 | 3,284 |
| 01:04 PM | $92.31 | Up $0.03 | $92.33 | $92.30 | 1,980 |
| 01:03 PM | $92.28 | Up $0.02 | $92.28 | $92.28 | 300 |
| 01:02 PM | $92.25 | Down $ -0.05 | $92.29 | $92.25 | 3,384 |
| 01:01 PM | $92.31 | Down $ -0.03 | $92.34 | $92.29 | 1,216 |
| 01:00 PM | $92.34 | Down $ -0.03 | $92.36 | $92.32 | 1,292 |
| 12:59 PM | $92.37 | Up $0.07 | $92.38 | $92.35 | 500 |
| 12:58 PM | $92.30 | Up $0.00 | $92.34 | $92.30 | 215 |
| 12:57 PM | $92.30 | Up $0.07 | $92.30 | $92.24 | 1,837 |
| 12:56 PM | $92.23 | Down $ -0.02 | $92.26 | $92.22 | 2,237 |
| 12:55 PM | $92.25 | Up $0.01 | $92.25 | $92.23 | 1,300 |
| 12:54 PM | $92.24 | Down $ -0.02 | $92.25 | $92.19 | 9,333 |
| 12:53 PM | $92.26 | Up $0.00 | $92.29 | $92.24 | 1,466 |
| 12:52 PM | $92.26 | Up $0.00 | $92.30 | $92.25 | 6,074 |
| 12:51 PM | $92.26 | Up $0.00 | $92.32 | $92.26 | 2,151 |
| 12:50 PM | $92.26 | Up $0.00 | $92.28 | $92.24 | 1,359 |
| 12:49 PM | $92.26 | Down $ -0.01 | $92.27 | $92.23 | 4,079 |
| 12:48 PM | $92.27 | Down $ -0.02 | $92.31 | $92.26 | 4,553 |
| 12:47 PM | $92.29 | Down $ -0.02 | $92.29 | $92.29 | 100 |
| 12:46 PM | $92.31 | Up $0.02 | $92.35 | $92.31 | 1,493 |
| 12:45 PM | $92.29 | Down $ -0.03 | $92.31 | $92.29 | 840 |
| 12:44 PM | $92.32 | Up $0.00 | $92.36 | $92.31 | 1,896 |
| 12:43 PM | $92.32 | Down $ -0.06 | $92.35 | $92.32 | 2,134 |
| 12:42 PM | $92.38 | Down $ -0.01 | $92.41 | $92.34 | 3,275 |
| 12:41 PM | $92.39 | Up $0.11 | $92.39 | $92.33 | 553 |
| 12:40 PM | $92.28 | Up $0.08 | $92.30 | $92.19 | 5,778 |
| 12:39 PM | $92.20 | Down $ -0.05 | $92.25 | $92.20 | 2,300 |
| 12:38 PM | $92.25 | Up $0.02 | $92.25 | $92.23 | 658 |
| 12:37 PM | $92.23 | Up $0.02 | $92.23 | $92.19 | 2,613 |
| 12:36 PM | $92.22 | Up $0.00 | $92.22 | $92.18 | 695 |
| 12:35 PM | $92.22 | Up $0.03 | $92.22 | $92.21 | 800 |
| 12:34 PM | $92.19 | Down $ -0.02 | $92.19 | $92.17 | 679 |
| 12:33 PM | $92.21 | Up $0.04 | $92.21 | $92.18 | 1,867 |
| 12:32 PM | $92.17 | Down $0.00 | $92.19 | $92.14 | 2,054 |
| 12:31 PM | $92.17 | Up $0.05 | $92.18 | $92.15 | 1,438 |
| 12:30 PM | $92.13 | Down $ -0.02 | $92.13 | $92.12 | 1,100 |
| 12:29 PM | $92.15 | Down $ -0.07 | $92.23 | $92.14 | 2,677 |
| 12:28 PM | $92.21 | Up $0.00 | $92.23 | $92.18 | 5,149 |
| 12:27 PM | $92.21 | Down $ -0.02 | $92.22 | $92.21 | 400 |
| 12:26 PM | $92.23 | Down $ -0.05 | $92.25 | $92.21 | 700 |
| 12:25 PM | $92.28 | Up $0.01 | $92.28 | $92.21 | 2,467 |
| 12:24 PM | $92.27 | Down $ -0.02 | $92.30 | $92.27 | 700 |
| 12:23 PM | $92.29 | Up $0.00 | $92.29 | $92.29 | 356 |
| 12:22 PM | $92.29 | Up $0.03 | $92.30 | $92.27 | 600 |
| 12:21 PM | $92.27 | Up $0.06 | $92.27 | $92.20 | 725 |
| 12:20 PM | $92.21 | Down $ -0.07 | $92.29 | $92.21 | 2,299 |
| 12:19 PM | $92.28 | Up $0.03 | $92.33 | $92.27 | 2,203 |
| 12:18 PM | $92.25 | Down $ -0.01 | $92.28 | $92.24 | 4,411 |
| 12:17 PM | $92.26 | Down $ -0.08 | $92.32 | $92.25 | 1,049 |
| 12:16 PM | $92.34 | Up $0.03 | $92.36 | $92.34 | 500 |
| 12:15 PM | $92.31 | Down $ -0.12 | $92.39 | $92.31 | 1,146 |
| 12:14 PM | $92.43 | Up $0.00 | $92.43 | $92.43 | 111 |
| 12:13 PM | $92.43 | Up $0.02 | $92.45 | $92.37 | 2,643 |
| 12:12 PM | $92.41 | Down $ -0.03 | $92.46 | $92.40 | 8,224 |
| 12:11 PM | $92.45 | Down $ -0.03 | $92.49 | $92.45 | 2,419 |
| 12:10 PM | $92.47 | Up $0.01 | $92.47 | $92.46 | 731 |
| 12:09 PM | $92.46 | Down $ -0.01 | $92.46 | $92.41 | 2,979 |
| 12:08 PM | $92.47 | Up $0.02 | $92.47 | $92.45 | 533 |
| 12:07 PM | $92.45 | Down $ -0.02 | $92.51 | $92.43 | 2,955 |
| 12:06 PM | $92.47 | Up $0.04 | $92.47 | $92.42 | 2,388 |
| 12:05 PM | $92.43 | Down $ -0.05 | $92.48 | $92.43 | 2,509 |
| 12:04 PM | $92.48 | Up $0.04 | $92.48 | $92.44 | 2,284 |
| 12:03 PM | $92.44 | Down $ -0.01 | $92.46 | $92.43 | 1,634 |
| 12:02 PM | $92.45 | Up $0.07 | $92.45 | $92.40 | 2,415 |
| 12:01 PM | $92.38 | Down $ -0.01 | $92.42 | $92.38 | 1,315 |
| 12:00 PM | $92.39 | Down $ -0.06 | $92.47 | $92.39 | 898 |
| 11:59 AM | $92.45 | Down $ -0.05 | $92.48 | $92.44 | 500 |
| 11:58 AM | $92.50 | Down $ -0.09 | $92.60 | $92.50 | 5,593 |
| 11:57 AM | $92.59 | Down $ -0.01 | $92.62 | $92.56 | 6,511 |
| 11:56 AM | $92.60 | Up $0.08 | $92.62 | $92.52 | 2,043 |
| 11:55 AM | $92.52 | Up $0.05 | $92.52 | $92.48 | 2,225 |
| 11:54 AM | $92.47 | Down $ -0.02 | $92.50 | $92.44 | 5,988 |
| 11:53 AM | $92.49 | Up $0.02 | $92.49 | $92.46 | 809 |
| 11:52 AM | $92.47 | Up $0.01 | $92.47 | $92.43 | 1,894 |
| 11:51 AM | $92.46 | Up $0.06 | $92.47 | $92.41 | 2,129 |
| 11:50 AM | $92.40 | Up $0.03 | $92.40 | $92.36 | 2,583 |
| 11:49 AM | $92.36 | Down $ -0.03 | $92.40 | $92.35 | 4,503 |
| 11:48 AM | $92.39 | Up $0.00 | $92.39 | $92.39 | 909 |
| 11:47 AM | $92.39 | Up $0.02 | $92.39 | $92.38 | 825 |
| 11:46 AM | $92.38 | Down $ -0.03 | $92.42 | $92.36 | 3,736 |
| 11:45 AM | $92.41 | Down $ -0.03 | $92.45 | $92.40 | 3,878 |
| 11:44 AM | $92.45 | Up $0.01 | $92.45 | $92.42 | 923 |
| 11:43 AM | $92.43 | Down $ -0.03 | $92.49 | $92.43 | 3,210 |
| 11:42 AM | $92.46 | Up $0.06 | $92.46 | $92.40 | 2,326 |
| 11:41 AM | $92.40 | Up $0.04 | $92.42 | $92.38 | 1,998 |
| 11:40 AM | $92.36 | Down $ -0.02 | $92.37 | $92.33 | 2,587 |
| 11:39 AM | $92.38 | Up $0.01 | $92.42 | $92.35 | 8,936 |
| 11:38 AM | $92.37 | Up $0.08 | $92.41 | $92.32 | 2,528 |
| 11:37 AM | $92.29 | Up $0.06 | $92.30 | $92.22 | 3,822 |
| 11:36 AM | $92.24 | Up $0.08 | $92.24 | $92.16 | 1,823 |
| 11:35 AM | $92.15 | Up $0.03 | $92.15 | $92.11 | 2,354 |
| 11:34 AM | $92.12 | Up $0.04 | $92.12 | $92.07 | 800 |
| 11:33 AM | $92.09 | Down $ -0.01 | $92.12 | $92.07 | 4,036 |
| 11:32 AM | $92.09 | Down $ -0.05 | $92.15 | $92.09 | 3,421 |
| 11:31 AM | $92.14 | Down $ -0.02 | $92.16 | $92.12 | 4,414 |
| 11:30 AM | $92.16 | Up $0.03 | $92.16 | $92.13 | 651 |
| 11:29 AM | $92.13 | Down $ -0.03 | $92.17 | $92.09 | 4,628 |
| 11:28 AM | $92.16 | Up $0.03 | $92.18 | $92.12 | 4,637 |
| 11:27 AM | $92.13 | Up $0.06 | $92.13 | $92.08 | 2,069 |
| 11:26 AM | $92.07 | Down $ -0.02 | $92.09 | $92.02 | 4,638 |
| 11:25 AM | $92.09 | Up $0.06 | $92.12 | $92.02 | 4,508 |
| 11:24 AM | $92.02 | Up $0.04 | $92.04 | $91.97 | 2,650 |
| 11:23 AM | $91.98 | Up $0.05 | $92.00 | $91.94 | 5,912 |
| 11:22 AM | $91.94 | Down $ -0.08 | $92.01 | $91.94 | 2,577 |
| 11:21 AM | $92.02 | Down $ -0.04 | $92.06 | $92.02 | 906 |
| 11:20 AM | $92.06 | Up $0.08 | $92.10 | $92.00 | 7,671 |
| 11:19 AM | $91.98 | Up $0.03 | $92.00 | $91.93 | 11,235 |
| 11:18 AM | $91.95 | Up $0.00 | $91.95 | $91.95 | 727 |
| 11:17 AM | $91.95 | Up $0.01 | $91.97 | $91.90 | 10,245 |
| 11:16 AM | $91.94 | Down $ -0.06 | $92.01 | $91.94 | 4,797 |
| 11:15 AM | $92.00 | Down $ -0.03 | $92.04 | $92.00 | 2,447 |
| 11:14 AM | $92.03 | Down $ -0.11 | $92.14 | $92.03 | 8,416 |
| 11:13 AM | $92.15 | Down $ -0.05 | $92.22 | $92.15 | 5,982 |
| 11:12 AM | $92.19 | Up $0.01 | $92.21 | $92.15 | 8,943 |
| 11:11 AM | $92.18 | Down $ -0.02 | $92.22 | $92.17 | 1,740 |
| 11:10 AM | $92.20 | Down $ -0.03 | $92.24 | $92.20 | 542 |
| 11:09 AM | $92.24 | Down $ -0.01 | $92.25 | $92.22 | 1,680 |
| 11:08 AM | $92.25 | Up $0.05 | $92.25 | $92.21 | 722 |
| 11:07 AM | $92.20 | Down $ -0.15 | $92.38 | $92.17 | 8,346 |
| 11:06 AM | $92.35 | Up $0.10 | $92.37 | $92.23 | 7,254 |
| 11:05 AM | $92.25 | Down $ -0.02 | $92.26 | $92.23 | 5,423 |
| 11:04 AM | $92.26 | Up $0.00 | $92.26 | $92.24 | 650 |
| 11:03 AM | $92.26 | Down $ -0.02 | $92.30 | $92.24 | 4,930 |
| 11:02 AM | $92.28 | Down $ -0.06 | $92.33 | $92.28 | 1,020 |
| 11:01 AM | $92.34 | Up $0.05 | $92.34 | $92.28 | 2,804 |
| 11:00 AM | $92.29 | Down $ -0.07 | $92.36 | $92.29 | 9,482 |
| 10:59 AM | $92.36 | Down $ -0.03 | $92.37 | $92.35 | 1,733 |
| 10:58 AM | $92.39 | Up $0.09 | $92.39 | $92.29 | 4,095 |
| 10:57 AM | $92.30 | Down $ -0.03 | $92.33 | $92.30 | 2,200 |
| 10:56 AM | $92.34 | Up $0.02 | $92.35 | $92.30 | 2,951 |
| 10:55 AM | $92.31 | Up $0.03 | $92.31 | $92.25 | 2,350 |
| 10:54 AM | $92.28 | Down $ -0.04 | $92.32 | $92.25 | 2,618 |
| 10:53 AM | $92.32 | Down $ -0.06 | $92.41 | $92.28 | 7,327 |
| 10:52 AM | $92.38 | Up $0.06 | $92.38 | $92.32 | 3,772 |
| 10:51 AM | $92.32 | Up $0.08 | $92.32 | $92.21 | 7,531 |
| 10:50 AM | $92.24 | Down $ -0.03 | $92.26 | $92.23 | 5,126 |
| 10:49 AM | $92.27 | Up $0.05 | $92.30 | $92.24 | 2,333 |
| 10:48 AM | $92.22 | Down $ -0.14 | $92.36 | $92.20 | 10,329 |
| 10:47 AM | $92.36 | Up $0.04 | $92.37 | $92.32 | 2,872 |
| 10:46 AM | $92.32 | Up $0.03 | $92.34 | $92.30 | 2,094 |
| 10:45 AM | $92.29 | Down $ -0.06 | $92.39 | $92.29 | 4,961 |
| 10:44 AM | $92.35 | Down $ -0.01 | $92.37 | $92.30 | 6,182 |
| 10:43 AM | $92.36 | Up $0.09 | $92.36 | $92.30 | 3,739 |
| 10:42 AM | $92.27 | Down $ -0.08 | $92.35 | $92.27 | 5,218 |
| 10:41 AM | $92.35 | Down $ -0.02 | $92.36 | $92.32 | 3,610 |
| 10:40 AM | $92.36 | Up $0.03 | $92.41 | $92.36 | 5,769 |
| 10:39 AM | $92.33 | Up $0.01 | $92.37 | $92.31 | 3,991 |
| 10:38 AM | $92.32 | Up $0.03 | $92.38 | $92.28 | 5,143 |
| 10:37 AM | $92.29 | Down $ -0.07 | $92.44 | $92.26 | 9,358 |
| 10:36 AM | $92.36 | Up $0.07 | $92.38 | $92.25 | 8,161 |
| 10:35 AM | $92.29 | Up $0.02 | $92.31 | $92.26 | 2,213 |
| 10:34 AM | $92.27 | Up $0.05 | $92.30 | $92.23 | 6,755 |
| 10:33 AM | $92.22 | Down $ -0.13 | $92.33 | $92.22 | 9,071 |
| 10:32 AM | $92.35 | Up $0.05 | $92.35 | $92.27 | 4,138 |
| 10:31 AM | $92.30 | Up $0.07 | $92.35 | $92.24 | 15,275 |
| 10:30 AM | $92.23 | Up $0.08 | $92.23 | $92.10 | 3,076 |
| 10:29 AM | $92.15 | Up $0.09 | $92.15 | $92.07 | 5,021 |
| 10:28 AM | $92.06 | Up $0.02 | $92.06 | $91.97 | 2,322 |
| 10:27 AM | $92.04 | Down $ -0.03 | $92.26 | $92.00 | 15,019 |
| 10:26 AM | $92.07 | Up $0.04 | $92.10 | $92.03 | 4,752 |
| 10:25 AM | $92.03 | Up $0.09 | $92.03 | $91.96 | 3,779 |
| 10:24 AM | $91.94 | Down $ -0.05 | $91.99 | $91.91 | 9,740 |
| 10:23 AM | $91.99 | Up $0.12 | $92.01 | $91.87 | 6,697 |
| 10:22 AM | $91.87 | Up $0.08 | $91.87 | $91.78 | 3,580 |
| 10:21 AM | $91.80 | Up $0.04 | $91.82 | $91.74 | 4,012 |
| 10:20 AM | $91.76 | Up $0.00 | $91.76 | $91.72 | 2,315 |
| 10:19 AM | $91.76 | Up $0.05 | $91.77 | $91.69 | 4,269 |
| 10:18 AM | $91.71 | Down $ -0.01 | $91.72 | $91.66 | 7,548 |
| 10:17 AM | $91.72 | Down $ -0.03 | $91.74 | $91.68 | 6,005 |
| 10:16 AM | $91.75 | Up $0.01 | $91.75 | $91.69 | 58,493 |
| 10:15 AM | $91.74 | Down $0.00 | $91.74 | $91.69 | 3,981 |
| 10:14 AM | $91.74 | Up $0.07 | $91.74 | $91.70 | 1,529 |
| 10:13 AM | $91.67 | Up $0.06 | $91.68 | $91.62 | 2,446 |
| 10:12 AM | $91.61 | Down $ -0.03 | $91.64 | $91.61 | 5,968 |
| 10:11 AM | $91.64 | Down $ -0.02 | $91.70 | $91.63 | 1,613 |
| 10:10 AM | $91.66 | Up $0.02 | $91.66 | $91.62 | 2,928 |
| 10:09 AM | $91.64 | Down $ -0.09 | $91.68 | $91.61 | 7,209 |
| 10:08 AM | $91.73 | Up $0.06 | $91.76 | $91.69 | 3,591 |
| 10:07 AM | $91.67 | Up $0.06 | $91.67 | $91.58 | 7,118 |
| 10:06 AM | $91.62 | Up $0.00 | $91.63 | $91.61 | 1,415 |
| 10:05 AM | $91.62 | Up $0.06 | $91.63 | $91.58 | 4,565 |
| 10:04 AM | $91.55 | Up $0.01 | $91.58 | $91.53 | 4,469 |
| 10:03 AM | $91.54 | Up $0.02 | $91.56 | $91.42 | 4,524 |
| 10:02 AM | $91.52 | Up $0.09 | $91.53 | $91.43 | 2,195 |
| 10:01 AM | $91.43 | Up $0.09 | $91.44 | $91.35 | 1,320 |
| 10:00 AM | $91.34 | Down $ -0.03 | $91.41 | $91.33 | 6,883 |
| 09:59 AM | $91.38 | Up $0.03 | $91.39 | $91.33 | 2,525 |
| 09:58 AM | $91.34 | Down $ -0.07 | $91.42 | $91.34 | 500 |
| 09:57 AM | $91.41 | Up $0.07 | $91.42 | $91.33 | 4,178 |
| 09:56 AM | $91.34 | Down $ -0.01 | $91.36 | $91.34 | 500 |
| 09:55 AM | $91.35 | Up $0.02 | $91.41 | $91.35 | 1,000 |
| 09:54 AM | $91.33 | Down $ -0.09 | $91.41 | $91.33 | 1,680 |
| 09:53 AM | $91.42 | Down $ -0.17 | $91.49 | $91.41 | 4,527 |
| 09:52 AM | $91.59 | Up $0.08 | $91.59 | $91.51 | 2,982 |
| 09:51 AM | $91.51 | Down $ -0.05 | $91.57 | $91.49 | 4,968 |
| 09:50 AM | $91.57 | Down $ -0.05 | $91.58 | $91.55 | 2,578 |
| 09:49 AM | $91.62 | Up $0.00 | $91.62 | $91.61 | 800 |
| 09:48 AM | $91.62 | Up $0.02 | $91.62 | $91.56 | 2,004 |
| 09:47 AM | $91.59 | Down $ -0.04 | $91.63 | $91.57 | 3,310 |
| 09:46 AM | $91.63 | Down $ -0.03 | $91.66 | $91.57 | 3,068 |
| 09:45 AM | $91.66 | Up $0.03 | $91.68 | $91.63 | 1,491 |
| 09:44 AM | $91.63 | Up $0.05 | $91.66 | $91.54 | 8,558 |
| 09:43 AM | $91.59 | Down $ -0.03 | $91.62 | $91.55 | 1,000 |
| 09:42 AM | $91.62 | Up $0.03 | $91.62 | $91.55 | 1,672 |
| 09:41 AM | $91.58 | Up $0.19 | $91.68 | $91.46 | 2,960 |
| 09:40 AM | $91.39 | Down $ -0.08 | $91.47 | $91.38 | 2,439 |
| 09:39 AM | $91.47 | Up $0.06 | $91.49 | $91.41 | 1,250 |
| 09:38 AM | $91.41 | Down $ -0.03 | $91.44 | $91.35 | 3,162 |
| 09:37 AM | $91.44 | Down $ -0.02 | $91.46 | $91.41 | 1,979 |
| 09:36 AM | $91.46 | Up $0.01 | $91.46 | $91.36 | 1,910 |
| 09:35 AM | $91.45 | Up $0.20 | $91.56 | $91.29 | 4,121 |
| 09:34 AM | $91.24 | Down $ -0.45 | $91.70 | $91.24 | 11,452 |
| 09:33 AM | $91.70 | Up $0.00 | $91.79 | $91.58 | 2,628 |
| 09:32 AM | $91.69 | Down $ -0.10 | $91.80 | $91.69 | 2,000 |
| 09:31 AM | $91.79 | Up $0.39 | $91.80 | $91.41 | 20,027 |
| 09:30 AM | $91.41 | Up $0.17 | $91.51 | $91.03 | 60,983 |
| Previous close | $91.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/07/2025 | $91.59 | $92.47 | $92.52 | $91.54 | 1,812,594 |
| 16/07/2025 | $91.24 | $90.91 | $91.36 | $90.59 | 2,017,069 |
| 15/07/2025 | $91.19 | $91.94 | $92.07 | $91.16 | 1,421,914 |
| 14/07/2025 | $93.12 | $92.53 | $93.52 | $92.47 | 2,061,380 |
| 11/07/2025 | $91.62 | $91.20 | $92.08 | $90.75 | 1,520,115 |
| 10/07/2025 | $92.38 | $93.21 | $93.28 | $92.30 | 2,178,880 |
| 09/07/2025 | $92.58 | $91.90 | $92.74 | $91.45 | 2,268,526 |
| 08/07/2025 | $91.64 | $91.57 | $92.06 | $91.19 | 2,054,001 |
| 07/07/2025 | $92.67 | $91.87 | $92.86 | $91.73 | 2,396,171 |
| 03/07/2025 | $91.33 | $90.91 | $91.49 | $90.88 | 1,272,475 |
| 02/07/2025 | $89.32 | $89.56 | $89.63 | $89.25 | 1,790,324 |
| 01/07/2025 | $90.50 | $90.86 | $90.94 | $90.17 | 2,097,663 |
| 30/06/2025 | $90.09 | $89.27 | $90.35 | $89.16 | 1,276,037 |
| 27/06/2025 | $89.16 | $89.18 | $89.76 | $88.77 | 2,813,901 |
| 26/06/2025 | $88.23 | $87.62 | $88.29 | $87.48 | 2,847,012 |
| 25/06/2025 | $87.84 | $88.44 | $88.50 | $87.46 | 2,289,894 |
| 24/06/2025 | $89.18 | $89.50 | $89.65 | $88.94 | 2,129,532 |
| 23/06/2025 | $91.26 | $90.74 | $91.34 | $90.53 | 2,243,513 |
| 20/06/2025 | $89.69 | $89.19 | $89.83 | $88.81 | 1,077,077 |
| 18/06/2025 | $88.32 | $88.69 | $88.89 | $88.09 | 1,538,680 |
| 17/06/2025 | $88.80 | $89.05 | $89.58 | $88.40 | 1,890,935 |
| 16/06/2025 | $88.12 | $88.04 | $88.52 | $87.66 | 2,982,460 |
| 13/06/2025 | $89.91 | $90.10 | $90.24 | $89.40 | 1,733,325 |
| 12/06/2025 | $91.05 | $90.44 | $91.34 | $90.25 | 1,861,966 |
| 11/06/2025 | $90.01 | $90.63 | $90.70 | $89.53 | 2,677,588 |
| 10/06/2025 | $91.71 | $91.14 | $92.12 | $90.69 | 2,003,619 |
| 09/06/2025 | $89.87 | $89.73 | $90.12 | $89.67 | 97,287 |
| 06/06/2025 | $91.85 | $92.14 | $92.96 | $91.85 | 94,028 |
| 05/06/2025 | $91.45 | $91.10 | $91.67 | $90.80 | 77,189 |
| 04/06/2025 | $91.11 | $91.42 | $91.91 | $91.03 | 100,925 |
Graphs are not available, please refer to the detailed table