Find a quote
RB GLOBAL INC
153.10 Down -4.67 (-3.05 %)
Delayed : 2026/07/10 17:40:00
- Previous close $157.77
- Opening $158.62
- Today High $158.87
- Today Low $152.90
- Price Bid $151.94
- Price Ask $151.94
- 52 Weeks High $166.51
- 52 Weeks Low $129.44
- Size Bid 1
- Size Ask 2
- Volume 185,449
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $153.10 | Down $ -0.10 | $153.10 | $153.10 | 26,400 |
| 03:59 PM | $153.20 | Up $0.12 | $153.20 | $152.95 | 3,600 |
| 03:58 PM | $153.08 | Up $0.06 | $153.09 | $152.90 | 3,700 |
| 03:57 PM | $153.02 | Down $ -0.16 | $153.26 | $152.96 | 6,800 |
| 03:56 PM | $153.18 | Down $ -0.25 | $153.43 | $153.18 | 4,100 |
| 03:55 PM | $153.43 | Down $ -0.29 | $153.66 | $153.35 | 2,800 |
| 03:54 PM | $153.72 | Up $0.06 | $153.72 | $153.65 | 500 |
| 03:53 PM | $153.66 | Down $ -0.08 | $153.66 | $153.61 | 600 |
| 03:52 PM | $153.74 | Down $ -0.18 | $153.94 | $153.74 | 1,400 |
| 03:51 PM | $153.92 | Up $0.21 | $153.92 | $153.74 | 1,700 |
| 03:50 PM | $153.71 | Up $0.34 | $153.71 | $153.48 | 2,000 |
| 03:49 PM | $153.37 | Up $0.30 | $153.37 | $153.13 | 1,600 |
| 03:48 PM | $153.07 | Down $ -0.18 | $153.21 | $152.97 | 2,800 |
| 03:47 PM | $153.25 | Down $ -0.15 | $153.25 | $153.25 | 500 |
| 03:46 PM | $153.40 | Up $0.27 | $153.40 | $153.16 | 1,300 |
| 03:45 PM | $153.13 | Down $ -0.12 | $153.21 | $153.02 | 3,500 |
| 03:44 PM | $153.25 | Up $0.07 | $153.25 | $153.22 | 500 |
| 03:43 PM | $153.18 | Up $0.05 | $153.18 | $153.12 | 600 |
| 03:42 PM | $153.13 | Up $0.00 | $153.13 | $153.13 | 100 |
| 03:41 PM | $153.13 | Down $ -0.01 | $153.14 | $153.11 | 800 |
| 03:40 PM | $153.14 | Up $0.13 | $153.14 | $152.99 | 900 |
| 03:39 PM | $153.01 | Down $ -0.22 | $153.30 | $153.01 | 1,700 |
| 03:38 PM | $153.23 | Down $ -0.06 | $153.25 | $153.23 | 400 |
| 03:37 PM | $153.29 | Down $ -0.02 | $153.41 | $153.27 | 1,000 |
| 03:35 PM | $153.31 | Down $ -0.56 | $153.50 | $153.31 | 700 |
| 03:35 PM | $153.31 | Up $0.00 | $153.50 | $153.31 | 0 |
| 03:34 PM | $153.87 | Down $ -0.13 | $153.89 | $153.69 | 1,300 |
| 03:32 PM | $154.00 | Up $0.06 | $154.00 | $154.00 | 200 |
| 03:32 PM | $154.00 | Up $0.00 | $154.00 | $154.00 | 0 |
| 03:31 PM | $153.94 | Down $ -0.12 | $154.06 | $153.81 | 800 |
| 03:30 PM | $154.06 | Up $0.01 | $154.06 | $154.02 | 200 |
| 03:29 PM | $154.05 | Up $0.27 | $154.05 | $153.91 | 400 |
| 03:28 PM | $153.78 | Up $0.02 | $153.78 | $153.78 | 100 |
| 03:26 PM | $153.76 | Up $0.16 | $153.77 | $153.74 | 500 |
| 03:26 PM | $153.76 | Up $0.00 | $153.77 | $153.74 | 0 |
| 03:25 PM | $153.60 | Up $0.14 | $153.60 | $153.57 | 500 |
| 03:24 PM | $153.46 | Up $0.18 | $153.52 | $153.42 | 300 |
| 03:23 PM | $153.28 | Up $0.08 | $153.45 | $153.27 | 700 |
| 03:21 PM | $153.20 | Up $0.04 | $153.31 | $153.20 | 300 |
| 03:21 PM | $153.20 | Up $0.00 | $153.31 | $153.20 | 0 |
| 03:20 PM | $153.16 | Down $ -0.16 | $153.24 | $153.16 | 600 |
| 03:19 PM | $153.32 | Down $ -0.11 | $153.49 | $153.32 | 800 |
| 03:18 PM | $153.43 | Down $ -0.04 | $153.51 | $153.38 | 1,200 |
| 03:17 PM | $153.47 | Down $ -0.14 | $153.50 | $153.47 | 400 |
| 03:15 PM | $153.61 | Up $0.02 | $153.61 | $153.61 | 100 |
| 03:15 PM | $153.61 | Up $0.00 | $153.61 | $153.61 | 0 |
| 03:14 PM | $153.60 | Down $ -0.16 | $153.63 | $153.60 | 400 |
| 03:12 PM | $153.76 | Up $0.28 | $153.76 | $153.57 | 600 |
| 03:12 PM | $153.76 | Up $0.00 | $153.76 | $153.57 | 0 |
| 03:11 PM | $153.48 | Down $ -0.04 | $153.48 | $153.48 | 100 |
| 03:10 PM | $153.52 | Up $0.03 | $153.52 | $153.44 | 200 |
| 03:09 PM | $153.49 | Down $ -0.23 | $153.60 | $153.49 | 1,700 |
| 03:08 PM | $153.72 | Down $0.00 | $153.75 | $153.69 | 600 |
| 03:07 PM | $153.73 | Down $ -0.19 | $154.01 | $153.73 | 1,000 |
| 03:06 PM | $153.91 | Down $ -0.04 | $153.93 | $153.91 | 800 |
| 03:05 PM | $153.95 | Up $0.00 | $153.96 | $153.94 | 700 |
| 03:04 PM | $153.95 | Down $ -0.30 | $154.10 | $153.95 | 500 |
| 03:02 PM | $154.25 | Up $0.02 | $154.25 | $154.15 | 400 |
| 03:02 PM | $154.25 | Up $0.00 | $154.25 | $154.15 | 0 |
| 03:01 PM | $154.23 | Down $ -0.04 | $154.23 | $154.22 | 600 |
| 02:55 PM | $154.27 | Down $ -0.16 | $154.29 | $154.27 | 400 |
| 02:55 PM | $154.27 | Up $0.00 | $154.29 | $154.27 | 0 |
| 02:55 PM | $154.27 | Up $0.00 | $154.29 | $154.27 | 0 |
| 02:55 PM | $154.27 | Up $0.00 | $154.29 | $154.27 | 0 |
| 02:55 PM | $154.27 | Up $0.00 | $154.29 | $154.27 | 0 |
| 02:55 PM | $154.27 | Up $0.00 | $154.29 | $154.27 | 0 |
| 02:52 PM | $154.43 | Down $ -0.12 | $154.43 | $154.43 | 400 |
| 02:52 PM | $154.43 | Up $0.00 | $154.43 | $154.43 | 0 |
| 02:52 PM | $154.43 | Up $0.00 | $154.43 | $154.43 | 0 |
| 02:51 PM | $154.55 | Up $0.48 | $154.55 | $154.25 | 1,200 |
| 02:50 PM | $154.07 | Down $ -0.02 | $154.13 | $154.07 | 400 |
| 02:47 PM | $154.09 | Down $ -0.06 | $154.10 | $154.09 | 300 |
| 02:47 PM | $154.09 | Up $0.00 | $154.10 | $154.09 | 0 |
| 02:47 PM | $154.09 | Up $0.00 | $154.10 | $154.09 | 0 |
| 02:45 PM | $154.15 | Down $ -0.05 | $154.18 | $154.15 | 200 |
| 02:45 PM | $154.15 | Up $0.00 | $154.18 | $154.15 | 0 |
| 02:43 PM | $154.20 | Up $0.28 | $154.20 | $154.06 | 800 |
| 02:43 PM | $154.20 | Up $0.00 | $154.20 | $154.06 | 0 |
| 02:42 PM | $153.92 | Down $ -0.14 | $154.19 | $153.92 | 1,600 |
| 02:40 PM | $154.06 | Down $ -0.14 | $154.08 | $154.05 | 400 |
| 02:40 PM | $154.06 | Up $0.00 | $154.08 | $154.05 | 0 |
| 02:38 PM | $154.20 | Up $0.00 | $154.20 | $154.08 | 300 |
| 02:38 PM | $154.20 | Up $0.00 | $154.20 | $154.08 | 0 |
| 02:37 PM | $154.20 | Down $ -0.17 | $154.37 | $154.20 | 1,700 |
| 02:36 PM | $154.37 | Down $ -0.20 | $154.49 | $154.37 | 700 |
| 02:35 PM | $154.57 | Down $ -0.05 | $154.57 | $154.46 | 200 |
| 02:33 PM | $154.62 | Down $ -0.04 | $154.64 | $154.62 | 200 |
| 02:33 PM | $154.62 | Up $0.00 | $154.64 | $154.62 | 0 |
| 02:31 PM | $154.66 | Down $ -0.06 | $154.68 | $154.66 | 600 |
| 02:31 PM | $154.66 | Up $0.00 | $154.68 | $154.66 | 0 |
| 02:28 PM | $154.72 | Down $ -0.19 | $154.82 | $154.72 | 900 |
| 02:28 PM | $154.72 | Up $0.00 | $154.82 | $154.72 | 0 |
| 02:28 PM | $154.72 | Up $0.00 | $154.82 | $154.72 | 0 |
| 02:26 PM | $154.91 | Down $ -0.09 | $154.91 | $154.91 | 100 |
| 02:26 PM | $154.91 | Up $0.00 | $154.91 | $154.91 | 0 |
| 02:25 PM | $154.99 | Up $0.00 | $154.99 | $154.99 | 100 |
| 02:23 PM | $154.99 | Up $0.11 | $154.99 | $154.80 | 200 |
| 02:23 PM | $154.99 | Up $0.00 | $154.99 | $154.80 | 0 |
| 02:22 PM | $154.88 | Up $0.00 | $154.88 | $154.88 | 100 |
| 02:21 PM | $154.88 | Up $0.11 | $154.88 | $154.78 | 700 |
| 02:19 PM | $154.77 | Down $ -0.12 | $154.77 | $154.77 | 200 |
| 02:19 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 02:18 PM | $154.89 | Up $0.03 | $154.89 | $154.89 | 100 |
| 02:16 PM | $154.86 | Down $ -0.02 | $154.86 | $154.86 | 200 |
| 02:16 PM | $154.86 | Up $0.00 | $154.86 | $154.86 | 0 |
| 02:15 PM | $154.88 | Up $0.12 | $154.88 | $154.74 | 200 |
| 02:13 PM | $154.76 | Up $0.12 | $154.76 | $154.63 | 400 |
| 02:13 PM | $154.76 | Up $0.00 | $154.76 | $154.63 | 0 |
| 02:11 PM | $154.64 | Up $0.18 | $154.66 | $154.50 | 600 |
| 02:11 PM | $154.64 | Up $0.00 | $154.66 | $154.50 | 0 |
| 02:09 PM | $154.46 | Down $ -0.19 | $154.46 | $154.46 | 100 |
| 02:09 PM | $154.46 | Up $0.00 | $154.46 | $154.46 | 0 |
| 02:07 PM | $154.65 | Up $0.21 | $154.65 | $154.65 | 100 |
| 02:07 PM | $154.65 | Up $0.00 | $154.65 | $154.65 | 0 |
| 02:03 PM | $154.44 | Down $ -0.44 | $154.70 | $154.43 | 900 |
| 02:03 PM | $154.44 | Up $0.00 | $154.70 | $154.43 | 0 |
| 02:03 PM | $154.44 | Up $0.00 | $154.70 | $154.43 | 0 |
| 02:03 PM | $154.44 | Up $0.00 | $154.70 | $154.43 | 0 |
| 02:02 PM | $154.88 | Down $ -0.05 | $154.88 | $154.88 | 100 |
| 02:00 PM | $154.93 | Up $0.25 | $154.93 | $154.71 | 500 |
| 02:00 PM | $154.93 | Up $0.00 | $154.93 | $154.71 | 0 |
| 01:57 PM | $154.68 | Down $ -0.01 | $154.68 | $154.68 | 100 |
| 01:57 PM | $154.68 | Up $0.00 | $154.68 | $154.68 | 0 |
| 01:57 PM | $154.68 | Up $0.00 | $154.68 | $154.68 | 0 |
| 01:55 PM | $154.69 | Up $0.13 | $154.69 | $154.60 | 200 |
| 01:55 PM | $154.69 | Up $0.00 | $154.69 | $154.60 | 0 |
| 01:54 PM | $154.56 | Up $0.08 | $154.56 | $154.56 | 100 |
| 01:52 PM | $154.48 | Up $0.00 | $154.48 | $154.48 | 100 |
| 01:52 PM | $154.48 | Up $0.00 | $154.48 | $154.48 | 0 |
| 01:51 PM | $154.48 | Up $0.05 | $154.48 | $154.37 | 400 |
| 01:50 PM | $154.43 | Down $ -0.05 | $154.43 | $154.34 | 1,100 |
| 01:44 PM | $154.48 | Down $ -0.03 | $154.48 | $154.42 | 700 |
| 01:44 PM | $154.48 | Up $0.00 | $154.48 | $154.42 | 0 |
| 01:44 PM | $154.48 | Up $0.00 | $154.48 | $154.42 | 0 |
| 01:44 PM | $154.48 | Up $0.00 | $154.48 | $154.42 | 0 |
| 01:44 PM | $154.48 | Up $0.00 | $154.48 | $154.42 | 0 |
| 01:44 PM | $154.48 | Up $0.00 | $154.48 | $154.42 | 0 |
| 01:43 PM | $154.51 | Up $0.14 | $154.51 | $154.32 | 600 |
| 01:38 PM | $154.37 | Down $ -0.10 | $154.40 | $154.26 | 1,100 |
| 01:38 PM | $154.37 | Up $0.00 | $154.40 | $154.26 | 0 |
| 01:38 PM | $154.37 | Up $0.00 | $154.40 | $154.26 | 0 |
| 01:38 PM | $154.37 | Up $0.00 | $154.40 | $154.26 | 0 |
| 01:38 PM | $154.37 | Up $0.00 | $154.40 | $154.26 | 0 |
| 01:37 PM | $154.47 | Up $0.02 | $154.47 | $154.47 | 100 |
| 01:30 PM | $154.45 | Up $0.21 | $154.45 | $154.34 | 200 |
| 01:30 PM | $154.45 | Up $0.00 | $154.45 | $154.34 | 0 |
| 01:30 PM | $154.45 | Up $0.00 | $154.45 | $154.34 | 0 |
| 01:30 PM | $154.45 | Up $0.00 | $154.45 | $154.34 | 0 |
| 01:30 PM | $154.45 | Up $0.00 | $154.45 | $154.34 | 0 |
| 01:30 PM | $154.45 | Up $0.00 | $154.45 | $154.34 | 0 |
| 01:30 PM | $154.45 | Up $0.00 | $154.45 | $154.34 | 0 |
| 01:26 PM | $154.24 | Down $ -0.21 | $154.25 | $154.24 | 500 |
| 01:26 PM | $154.24 | Up $0.00 | $154.25 | $154.24 | 0 |
| 01:26 PM | $154.24 | Up $0.00 | $154.25 | $154.24 | 0 |
| 01:26 PM | $154.24 | Up $0.00 | $154.25 | $154.24 | 0 |
| 01:25 PM | $154.45 | Down $ -0.01 | $154.45 | $154.45 | 100 |
| 01:22 PM | $154.46 | Up $0.03 | $154.46 | $154.35 | 300 |
| 01:22 PM | $154.46 | Up $0.00 | $154.46 | $154.35 | 0 |
| 01:22 PM | $154.46 | Up $0.00 | $154.46 | $154.35 | 0 |
| 01:21 PM | $154.43 | Down $ -0.14 | $154.43 | $154.33 | 1,300 |
| 01:19 PM | $154.57 | Up $0.00 | $154.57 | $154.57 | 100 |
| 01:19 PM | $154.57 | Up $0.00 | $154.57 | $154.57 | 0 |
| 01:18 PM | $154.57 | Down $ -0.02 | $154.57 | $154.57 | 100 |
| 01:15 PM | $154.59 | Up $0.00 | $154.59 | $154.59 | 100 |
| 01:15 PM | $154.59 | Up $0.00 | $154.59 | $154.59 | 0 |
| 01:15 PM | $154.59 | Up $0.00 | $154.59 | $154.59 | 0 |
| 01:14 PM | $154.59 | Up $0.12 | $154.59 | $154.59 | 100 |
| 01:11 PM | $154.47 | Up $0.10 | $154.47 | $154.46 | 200 |
| 01:11 PM | $154.47 | Up $0.00 | $154.47 | $154.46 | 0 |
| 01:11 PM | $154.47 | Up $0.00 | $154.47 | $154.46 | 0 |
| 01:08 PM | $154.37 | Up $0.14 | $154.37 | $154.37 | 100 |
| 01:08 PM | $154.37 | Up $0.00 | $154.37 | $154.37 | 0 |
| 01:08 PM | $154.37 | Up $0.00 | $154.37 | $154.37 | 0 |
| 01:06 PM | $154.23 | Up $0.01 | $154.25 | $154.23 | 400 |
| 01:06 PM | $154.23 | Up $0.00 | $154.25 | $154.23 | 0 |
| 01:05 PM | $154.22 | Up $0.00 | $154.22 | $154.22 | 100 |
| 01:03 PM | $154.22 | Up $0.10 | $154.22 | $154.20 | 400 |
| 01:03 PM | $154.22 | Up $0.00 | $154.22 | $154.20 | 0 |
| 01:00 PM | $154.12 | Up $0.07 | $154.12 | $154.07 | 700 |
| 01:00 PM | $154.12 | Up $0.00 | $154.12 | $154.07 | 0 |
| 01:00 PM | $154.12 | Up $0.00 | $154.12 | $154.07 | 0 |
| 12:59 PM | $154.05 | Up $0.08 | $154.05 | $153.98 | 300 |
| 12:58 PM | $153.97 | Up $0.14 | $153.97 | $153.96 | 500 |
| 12:54 PM | $153.83 | Down $ -0.08 | $153.92 | $153.83 | 400 |
| 12:54 PM | $153.83 | Up $0.00 | $153.92 | $153.83 | 0 |
| 12:54 PM | $153.83 | Up $0.00 | $153.92 | $153.83 | 0 |
| 12:54 PM | $153.83 | Up $0.00 | $153.92 | $153.83 | 0 |
| 12:52 PM | $153.91 | Down $ -0.04 | $153.91 | $153.69 | 1,100 |
| 12:52 PM | $153.91 | Up $0.00 | $153.91 | $153.69 | 0 |
| 12:48 PM | $153.95 | Down $ -0.05 | $154.04 | $153.95 | 300 |
| 12:48 PM | $153.95 | Up $0.00 | $154.04 | $153.95 | 0 |
| 12:48 PM | $153.95 | Up $0.00 | $154.04 | $153.95 | 0 |
| 12:48 PM | $153.95 | Up $0.00 | $154.04 | $153.95 | 0 |
| 12:45 PM | $154.00 | Down $ -0.18 | $154.09 | $153.97 | 1,400 |
| 12:45 PM | $154.00 | Up $0.00 | $154.09 | $153.97 | 0 |
| 12:45 PM | $154.00 | Up $0.00 | $154.09 | $153.97 | 0 |
| 12:44 PM | $154.18 | Up $0.07 | $154.18 | $154.17 | 200 |
| 12:43 PM | $154.11 | Down $ -0.10 | $154.16 | $154.11 | 400 |
| 12:42 PM | $154.21 | Up $0.04 | $154.21 | $154.20 | 200 |
| 12:39 PM | $154.17 | Up $0.00 | $154.17 | $154.17 | 100 |
| 12:39 PM | $154.17 | Up $0.00 | $154.17 | $154.17 | 0 |
| 12:39 PM | $154.17 | Up $0.00 | $154.17 | $154.17 | 0 |
| 12:38 PM | $154.17 | Down $ -0.39 | $154.57 | $154.15 | 1,400 |
| 12:37 PM | $154.56 | Up $0.03 | $154.56 | $154.52 | 400 |
| 12:36 PM | $154.53 | Down $ -0.01 | $154.53 | $154.43 | 300 |
| 12:35 PM | $154.54 | Up $0.18 | $154.54 | $154.48 | 500 |
| 12:34 PM | $154.36 | Down $ -0.19 | $154.47 | $154.28 | 1,100 |
| 12:33 PM | $154.55 | Down $ -0.07 | $154.55 | $154.55 | 100 |
| 12:32 PM | $154.62 | Down $ -0.37 | $154.85 | $154.44 | 1,300 |
| 12:29 PM | $154.99 | Up $0.08 | $154.99 | $154.90 | 200 |
| 12:29 PM | $154.99 | Up $0.00 | $154.99 | $154.90 | 0 |
| 12:29 PM | $154.99 | Up $0.00 | $154.99 | $154.90 | 0 |
| 12:28 PM | $154.91 | Down $ -0.02 | $154.91 | $154.87 | 300 |
| 12:26 PM | $154.93 | Down $ -0.21 | $154.98 | $154.93 | 200 |
| 12:26 PM | $154.93 | Up $0.00 | $154.98 | $154.93 | 0 |
| 12:24 PM | $155.14 | Up $0.15 | $155.14 | $154.98 | 500 |
| 12:24 PM | $155.14 | Up $0.00 | $155.14 | $154.98 | 0 |
| 12:20 PM | $154.99 | Down $ -0.23 | $154.99 | $154.99 | 200 |
| 12:20 PM | $154.99 | Up $0.00 | $154.99 | $154.99 | 0 |
| 12:20 PM | $154.99 | Up $0.00 | $154.99 | $154.99 | 0 |
| 12:20 PM | $154.99 | Up $0.00 | $154.99 | $154.99 | 0 |
| 12:19 PM | $155.22 | Down $ -0.04 | $155.22 | $155.12 | 500 |
| 12:15 PM | $155.26 | Down $ -0.12 | $155.26 | $155.23 | 600 |
| 12:15 PM | $155.26 | Up $0.00 | $155.26 | $155.23 | 0 |
| 12:15 PM | $155.26 | Up $0.00 | $155.26 | $155.23 | 0 |
| 12:15 PM | $155.26 | Up $0.00 | $155.26 | $155.23 | 0 |
| 12:14 PM | $155.38 | Up $0.14 | $155.38 | $155.26 | 200 |
| 12:11 PM | $155.24 | Up $0.43 | $155.24 | $154.85 | 1,400 |
| 12:11 PM | $155.24 | Up $0.00 | $155.24 | $154.85 | 0 |
| 12:11 PM | $155.24 | Up $0.00 | $155.24 | $154.85 | 0 |
| 12:09 PM | $154.82 | Down $ -0.10 | $154.82 | $154.82 | 100 |
| 12:09 PM | $154.82 | Up $0.00 | $154.82 | $154.82 | 0 |
| 12:06 PM | $154.92 | Down $ -0.17 | $154.92 | $154.92 | 400 |
| 12:06 PM | $154.92 | Up $0.00 | $154.92 | $154.92 | 0 |
| 12:06 PM | $154.92 | Up $0.00 | $154.92 | $154.92 | 0 |
| 12:03 PM | $155.09 | Up $0.06 | $155.09 | $155.08 | 200 |
| 12:03 PM | $155.09 | Up $0.00 | $155.09 | $155.08 | 0 |
| 12:03 PM | $155.09 | Up $0.00 | $155.09 | $155.08 | 0 |
| 12:00 PM | $155.03 | Up $0.16 | $155.03 | $154.90 | 1,000 |
| 12:00 PM | $155.03 | Up $0.00 | $155.03 | $154.90 | 0 |
| 12:00 PM | $155.03 | Up $0.00 | $155.03 | $154.90 | 0 |
| 11:59 AM | $154.87 | Up $0.06 | $154.89 | $154.87 | 400 |
| 11:56 AM | $154.81 | Down $ -0.01 | $154.99 | $154.81 | 500 |
| 11:56 AM | $154.81 | Up $0.00 | $154.99 | $154.81 | 0 |
| 11:56 AM | $154.81 | Up $0.00 | $154.99 | $154.81 | 0 |
| 11:52 AM | $154.82 | Up $0.38 | $154.83 | $154.51 | 800 |
| 11:52 AM | $154.82 | Up $0.00 | $154.83 | $154.51 | 0 |
| 11:52 AM | $154.82 | Up $0.00 | $154.83 | $154.51 | 0 |
| 11:52 AM | $154.82 | Up $0.00 | $154.83 | $154.51 | 0 |
| 11:51 AM | $154.44 | Down $ -0.13 | $154.56 | $154.44 | 600 |
| 11:50 AM | $154.57 | Down $ -0.13 | $154.59 | $154.57 | 500 |
| 11:48 AM | $154.70 | Down $ -0.38 | $155.07 | $154.70 | 1,400 |
| 11:48 AM | $154.70 | Up $0.00 | $155.07 | $154.70 | 0 |
| 11:46 AM | $155.08 | Up $0.21 | $155.08 | $154.86 | 800 |
| 11:46 AM | $155.08 | Up $0.00 | $155.08 | $154.86 | 0 |
| 11:44 AM | $154.87 | Up $0.12 | $154.87 | $154.76 | 300 |
| 11:44 AM | $154.87 | Up $0.00 | $154.87 | $154.76 | 0 |
| 11:43 AM | $154.75 | Up $0.06 | $154.76 | $154.75 | 300 |
| 11:42 AM | $154.69 | Up $0.37 | $154.69 | $154.65 | 400 |
| 11:41 AM | $154.32 | Up $0.37 | $154.57 | $154.11 | 2,100 |
| 11:40 AM | $153.95 | Down $ -0.13 | $154.22 | $153.95 | 1,200 |
| 11:39 AM | $154.08 | Down $ -0.15 | $154.08 | $154.08 | 100 |
| 11:38 AM | $154.23 | Down $ -0.08 | $154.23 | $154.13 | 700 |
| 11:36 AM | $154.31 | Down $ -0.14 | $154.56 | $154.28 | 2,600 |
| 11:36 AM | $154.31 | Up $0.00 | $154.56 | $154.28 | 0 |
| 11:34 AM | $154.45 | Down $ -0.16 | $154.48 | $154.45 | 1,400 |
| 11:34 AM | $154.45 | Up $0.00 | $154.48 | $154.45 | 0 |
| 11:33 AM | $154.61 | Up $0.18 | $154.61 | $154.61 | 100 |
| 11:32 AM | $154.43 | Down $ -0.03 | $154.44 | $154.43 | 500 |
| 11:31 AM | $154.46 | Down $ -0.47 | $154.89 | $154.46 | 5,300 |
| 11:30 AM | $154.93 | Down $ -0.31 | $155.09 | $154.93 | 1,400 |
| 11:29 AM | $155.24 | Up $0.12 | $155.25 | $155.21 | 500 |
| 11:27 AM | $155.12 | Up $0.05 | $155.12 | $155.12 | 100 |
| 11:27 AM | $155.12 | Up $0.00 | $155.12 | $155.12 | 0 |
| 11:26 AM | $155.07 | Down $ -0.24 | $155.18 | $155.07 | 1,900 |
| 11:25 AM | $155.31 | Up $0.12 | $155.31 | $155.29 | 600 |
| 11:24 AM | $155.19 | Down $ -0.09 | $155.27 | $155.16 | 1,700 |
| 11:23 AM | $155.28 | Up $0.05 | $155.29 | $155.28 | 200 |
| 11:22 AM | $155.23 | Up $0.09 | $155.23 | $155.23 | 100 |
| 11:21 AM | $155.14 | Up $0.00 | $155.14 | $155.14 | 100 |
| 11:19 AM | $155.14 | Down $ -0.20 | $155.26 | $155.11 | 800 |
| 11:19 AM | $155.14 | Up $0.00 | $155.26 | $155.11 | 0 |
| 11:15 AM | $155.33 | Down $ -0.28 | $155.70 | $155.33 | 3,400 |
| 11:15 AM | $155.33 | Up $0.00 | $155.70 | $155.33 | 0 |
| 11:15 AM | $155.33 | Up $0.00 | $155.70 | $155.33 | 0 |
| 11:15 AM | $155.33 | Up $0.00 | $155.70 | $155.33 | 0 |
| 11:14 AM | $155.61 | Down $ -0.11 | $155.61 | $155.61 | 100 |
| 11:10 AM | $155.72 | Down $ -0.09 | $155.72 | $155.52 | 800 |
| 11:10 AM | $155.72 | Up $0.00 | $155.72 | $155.52 | 0 |
| 11:10 AM | $155.72 | Up $0.00 | $155.72 | $155.52 | 0 |
| 11:10 AM | $155.72 | Up $0.00 | $155.72 | $155.52 | 0 |
| 11:09 AM | $155.81 | Down $ -0.33 | $156.03 | $155.81 | 800 |
| 11:07 AM | $156.14 | Up $0.03 | $156.14 | $156.14 | 100 |
| 11:07 AM | $156.14 | Up $0.00 | $156.14 | $156.14 | 0 |
| 11:06 AM | $156.11 | Down $ -0.10 | $156.20 | $156.11 | 300 |
| 11:03 AM | $156.21 | Down $ -0.22 | $156.28 | $156.21 | 400 |
| 11:03 AM | $156.21 | Up $0.00 | $156.28 | $156.21 | 0 |
| 11:03 AM | $156.21 | Up $0.00 | $156.28 | $156.21 | 0 |
| 11:02 AM | $156.43 | Up $0.10 | $156.43 | $156.27 | 200 |
| 11:01 AM | $156.33 | Up $0.14 | $156.33 | $156.10 | 800 |
| 11:00 AM | $156.19 | Down $ -0.32 | $156.39 | $155.42 | 7,000 |
| 10:58 AM | $156.51 | Down $ -0.12 | $156.52 | $156.51 | 300 |
| 10:58 AM | $156.51 | Up $0.00 | $156.52 | $156.51 | 0 |
| 10:56 AM | $156.63 | Down $ -0.37 | $156.97 | $156.63 | 800 |
| 10:56 AM | $156.63 | Up $0.00 | $156.97 | $156.63 | 0 |
| 10:55 AM | $157.00 | Down $ -0.06 | $157.00 | $157.00 | 200 |
| 10:49 AM | $157.06 | Up $0.02 | $157.06 | $157.06 | 100 |
| 10:49 AM | $157.06 | Up $0.00 | $157.06 | $157.06 | 0 |
| 10:49 AM | $157.06 | Up $0.00 | $157.06 | $157.06 | 0 |
| 10:49 AM | $157.06 | Up $0.00 | $157.06 | $157.06 | 0 |
| 10:49 AM | $157.06 | Up $0.00 | $157.06 | $157.06 | 0 |
| 10:49 AM | $157.06 | Up $0.00 | $157.06 | $157.06 | 0 |
| 10:47 AM | $157.04 | Down $ -0.28 | $157.19 | $157.04 | 400 |
| 10:47 AM | $157.04 | Up $0.00 | $157.19 | $157.04 | 0 |
| 10:44 AM | $157.32 | Up $0.18 | $157.32 | $157.17 | 300 |
| 10:44 AM | $157.32 | Up $0.00 | $157.32 | $157.17 | 0 |
| 10:44 AM | $157.32 | Up $0.00 | $157.32 | $157.17 | 0 |
| 10:42 AM | $157.14 | Down $ -0.11 | $157.14 | $157.14 | 300 |
| 10:42 AM | $157.14 | Up $0.00 | $157.14 | $157.14 | 0 |
| 10:41 AM | $157.25 | Up $0.08 | $157.25 | $157.13 | 200 |
| 10:36 AM | $157.17 | Up $0.24 | $157.17 | $157.06 | 1,100 |
| 10:36 AM | $157.17 | Up $0.00 | $157.17 | $157.06 | 0 |
| 10:36 AM | $157.17 | Up $0.00 | $157.17 | $157.06 | 0 |
| 10:36 AM | $157.17 | Up $0.00 | $157.17 | $157.06 | 0 |
| 10:36 AM | $157.17 | Up $0.00 | $157.17 | $157.06 | 0 |
| 10:33 AM | $156.93 | Up $0.39 | $156.93 | $156.54 | 700 |
| 10:33 AM | $156.93 | Up $0.00 | $156.93 | $156.54 | 0 |
| 10:33 AM | $156.93 | Up $0.00 | $156.93 | $156.54 | 0 |
| 10:32 AM | $156.54 | Down $ -0.87 | $157.15 | $156.54 | 400 |
| 10:27 AM | $157.41 | Down $ -0.18 | $157.43 | $157.41 | 700 |
| 10:27 AM | $157.41 | Up $0.00 | $157.43 | $157.41 | 0 |
| 10:27 AM | $157.41 | Up $0.00 | $157.43 | $157.41 | 0 |
| 10:27 AM | $157.41 | Up $0.00 | $157.43 | $157.41 | 0 |
| 10:27 AM | $157.41 | Up $0.00 | $157.43 | $157.41 | 0 |
| 10:21 AM | $157.59 | Down $ -0.07 | $157.59 | $157.59 | 100 |
| 10:21 AM | $157.59 | Up $0.00 | $157.59 | $157.59 | 0 |
| 10:21 AM | $157.59 | Up $0.00 | $157.59 | $157.59 | 0 |
| 10:21 AM | $157.59 | Up $0.00 | $157.59 | $157.59 | 0 |
| 10:21 AM | $157.59 | Up $0.00 | $157.59 | $157.59 | 0 |
| 10:21 AM | $157.59 | Up $0.00 | $157.59 | $157.59 | 0 |
| 10:17 AM | $157.66 | Up $0.25 | $157.66 | $157.55 | 300 |
| 10:17 AM | $157.66 | Up $0.00 | $157.66 | $157.55 | 0 |
| 10:17 AM | $157.66 | Up $0.00 | $157.66 | $157.55 | 0 |
| 10:17 AM | $157.66 | Up $0.00 | $157.66 | $157.55 | 0 |
| 10:14 AM | $157.41 | Down $ -0.22 | $157.52 | $157.41 | 200 |
| 10:14 AM | $157.41 | Up $0.00 | $157.52 | $157.41 | 0 |
| 10:14 AM | $157.41 | Up $0.00 | $157.52 | $157.41 | 0 |
| 10:13 AM | $157.63 | Down $ -0.15 | $157.63 | $157.63 | 100 |
| 10:09 AM | $157.78 | Down $ -0.35 | $157.99 | $157.78 | 700 |
| 10:09 AM | $157.78 | Up $0.00 | $157.99 | $157.78 | 0 |
| 10:09 AM | $157.78 | Up $0.00 | $157.99 | $157.78 | 0 |
| 10:09 AM | $157.78 | Up $0.00 | $157.99 | $157.78 | 0 |
| 10:08 AM | $158.13 | Up $0.13 | $158.13 | $157.93 | 300 |
| 10:06 AM | $158.00 | Down $ -0.33 | $158.22 | $158.00 | 600 |
| 10:06 AM | $158.00 | Up $0.00 | $158.22 | $158.00 | 0 |
| 10:05 AM | $158.33 | Up $0.01 | $158.37 | $158.33 | 200 |
| 10:04 AM | $158.32 | Up $0.15 | $158.32 | $158.20 | 300 |
| 10:02 AM | $158.17 | Down $ -0.08 | $158.17 | $158.17 | 200 |
| 10:02 AM | $158.17 | Up $0.00 | $158.17 | $158.17 | 0 |
| 10:00 AM | $158.25 | Down $ -0.10 | $158.25 | $158.25 | 100 |
| 10:00 AM | $158.25 | Up $0.00 | $158.25 | $158.25 | 0 |
| 09:57 AM | $158.35 | Up $0.18 | $158.35 | $158.35 | 100 |
| 09:57 AM | $158.35 | Up $0.00 | $158.35 | $158.35 | 0 |
| 09:57 AM | $158.35 | Up $0.00 | $158.35 | $158.35 | 0 |
| 09:56 AM | $158.17 | Down $ -0.21 | $158.31 | $158.17 | 500 |
| 09:50 AM | $158.38 | Down $ -0.07 | $158.38 | $158.38 | 200 |
| 09:50 AM | $158.38 | Up $0.00 | $158.38 | $158.38 | 0 |
| 09:50 AM | $158.38 | Up $0.00 | $158.38 | $158.38 | 0 |
| 09:50 AM | $158.38 | Up $0.00 | $158.38 | $158.38 | 0 |
| 09:50 AM | $158.38 | Up $0.00 | $158.38 | $158.38 | 0 |
| 09:50 AM | $158.38 | Up $0.00 | $158.38 | $158.38 | 0 |
| 09:48 AM | $158.45 | Up $0.14 | $158.52 | $158.45 | 200 |
| 09:48 AM | $158.45 | Up $0.00 | $158.52 | $158.45 | 0 |
| 09:46 AM | $158.31 | Down $ -0.07 | $158.31 | $158.31 | 100 |
| 09:46 AM | $158.31 | Up $0.00 | $158.31 | $158.31 | 0 |
| 09:45 AM | $158.38 | Up $0.06 | $158.38 | $158.21 | 500 |
| 09:44 AM | $158.32 | Up $0.17 | $158.34 | $157.98 | 400 |
| 09:42 AM | $158.15 | Down $ -0.21 | $158.15 | $158.15 | 100 |
| 09:42 AM | $158.15 | Up $0.00 | $158.15 | $158.15 | 0 |
| 09:40 AM | $158.36 | Down $ -0.13 | $158.36 | $158.35 | 200 |
| 09:40 AM | $158.36 | Up $0.00 | $158.36 | $158.35 | 0 |
| 09:34 AM | $158.49 | Down $ -0.01 | $158.49 | $158.49 | 100 |
| 09:34 AM | $158.49 | Up $0.00 | $158.49 | $158.49 | 0 |
| 09:34 AM | $158.49 | Up $0.00 | $158.49 | $158.49 | 0 |
| 09:34 AM | $158.49 | Up $0.00 | $158.49 | $158.49 | 0 |
| 09:34 AM | $158.49 | Up $0.00 | $158.49 | $158.49 | 0 |
| 09:34 AM | $158.49 | Up $0.00 | $158.49 | $158.49 | 0 |
| 09:32 AM | $158.50 | Down $ -0.37 | $158.52 | $158.50 | 300 |
| 09:32 AM | $158.50 | Up $0.00 | $158.52 | $158.50 | 0 |
| 09:31 AM | $158.87 | Up $0.25 | $158.87 | $158.87 | 100 |
| 09:30 AM | $158.62 | Up $0.85 | $158.62 | $158.62 | 200 |
| Previous close | $157.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $153.10 | $154.90 | $155.38 | $152.90 | 125,900 |
| 09/07/2026 | $157.77 | $158.21 | $158.72 | $157.55 | 264,600 |
| 08/07/2026 | $157.48 | $156.99 | $157.91 | $156.13 | 154,500 |
| 07/07/2026 | $160.79 | $160.87 | $162.86 | $160.63 | 196,100 |
| 06/07/2026 | $162.23 | $161.48 | $162.83 | $160.93 | 179,600 |
| 03/07/2026 | $163.37 | $162.12 | $163.62 | $161.86 | 80,700 |
| 02/07/2026 | $159.80 | $159.20 | $159.96 | $158.34 | 364,300 |
| 30/06/2026 | $165.11 | $165.74 | $166.14 | $164.62 | 321,300 |
| 29/06/2026 | $161.76 | $162.65 | $162.70 | $160.34 | 214,700 |
| 26/06/2026 | $163.62 | $164.58 | $164.59 | $162.25 | 183,000 |
| 25/06/2026 | $163.96 | $162.13 | $164.24 | $161.80 | 324,500 |
| 24/06/2026 | $160.13 | $161.30 | $161.39 | $158.29 | 185,200 |
| 23/06/2026 | $154.20 | $154.03 | $154.65 | $153.13 | 225,600 |
| 22/06/2026 | $153.98 | $156.26 | $157.06 | $153.83 | 234,700 |
| 19/06/2026 | $156.51 | $156.22 | $157.32 | $155.96 | 162,500 |
| 18/06/2026 | $156.19 | $153.87 | $156.33 | $153.24 | 213,000 |
| 17/06/2026 | $151.55 | $155.70 | $155.70 | $150.98 | 143,900 |
| 16/06/2026 | $155.07 | $154.61 | $156.16 | $154.18 | 156,800 |
| 15/06/2026 | $154.41 | $152.93 | $154.66 | $152.16 | 131,100 |
| 12/06/2026 | $150.53 | $150.75 | $151.50 | $150.31 | 119,100 |
| 11/06/2026 | $148.07 | $147.65 | $149.67 | $147.15 | 97,500 |
| 10/06/2026 | $147.38 | $149.14 | $149.14 | $147.14 | 159,700 |
| 09/06/2026 | $148.05 | $146.60 | $148.16 | $146.44 | 120,300 |
| 08/06/2026 | $146.07 | $146.92 | $147.92 | $145.88 | 98,100 |
| 05/06/2026 | $145.72 | $145.28 | $145.93 | $144.80 | 123,400 |
| 04/06/2026 | $146.54 | $145.55 | $146.72 | $144.64 | 145,800 |
| 03/06/2026 | $141.89 | $144.39 | $144.99 | $140.77 | 226,200 |
| 02/06/2026 | $144.97 | $142.98 | $145.07 | $141.84 | 127,000 |
| 01/06/2026 | $145.64 | $145.28 | $146.49 | $144.45 | 118,800 |
| 29/05/2026 | $146.67 | $146.57 | $147.29 | $146.19 | 422,700 |
Graphs are not available, please refer to the detailed table