Find a quote
RB GLOBAL INC
119.73 Up 2.83 (2.36 %)
Delayed : 2026/09/15 15:49:13
- Previous close $116.90
- Opening $117.98
- Today High $120.55
- Today Low $116.43
- Price Bid $119.71
- Price Ask $119.71
- 52 Weeks High $166.51
- 52 Weeks Low $110.37
- Size Bid 7
- Size Ask 8
- Volume 457,324
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:49 PM | $119.75 | Up $0.09 | $119.76 | $119.68 | 3,900 |
| 03:48 PM | $119.66 | Down $ -0.04 | $119.70 | $119.66 | 800 |
| 03:47 PM | $119.70 | Up $0.02 | $119.75 | $119.66 | 3,300 |
| 03:46 PM | $119.68 | Up $0.00 | $119.71 | $119.68 | 700 |
| 03:45 PM | $119.68 | Up $0.05 | $119.71 | $119.61 | 1,300 |
| 03:44 PM | $119.63 | Down $ -0.09 | $119.70 | $119.63 | 3,200 |
| 03:43 PM | $119.72 | Down $ -0.08 | $119.79 | $119.72 | 1,000 |
| 03:42 PM | $119.80 | Down $ -0.03 | $119.86 | $119.80 | 600 |
| 03:41 PM | $119.83 | Up $0.13 | $119.83 | $119.71 | 2,400 |
| 03:40 PM | $119.70 | Down $ -0.04 | $119.72 | $119.69 | 3,100 |
| 03:39 PM | $119.74 | Up $0.05 | $119.74 | $119.71 | 1,400 |
| 03:37 PM | $119.69 | Down $ -0.04 | $119.69 | $119.64 | 2,400 |
| 03:37 PM | $119.69 | Up $0.00 | $119.69 | $119.64 | 0 |
| 03:36 PM | $119.73 | Up $0.04 | $119.73 | $119.67 | 1,900 |
| 03:35 PM | $119.69 | Up $0.07 | $119.72 | $119.62 | 2,100 |
| 03:34 PM | $119.62 | Up $0.09 | $119.63 | $119.53 | 8,100 |
| 03:33 PM | $119.53 | Down $ -0.22 | $119.73 | $119.53 | 3,500 |
| 03:32 PM | $119.75 | Down $ -0.05 | $119.79 | $119.75 | 1,100 |
| 03:31 PM | $119.80 | Down $ -0.01 | $119.82 | $119.73 | 2,000 |
| 03:30 PM | $119.81 | Up $0.08 | $119.81 | $119.74 | 600 |
| 03:29 PM | $119.73 | Up $0.09 | $119.73 | $119.73 | 400 |
| 03:28 PM | $119.64 | Down $ -0.02 | $119.70 | $119.64 | 700 |
| 03:27 PM | $119.66 | Up $0.10 | $119.66 | $119.53 | 900 |
| 03:26 PM | $119.56 | Up $0.04 | $119.56 | $119.52 | 800 |
| 03:25 PM | $119.52 | Up $0.06 | $119.52 | $119.51 | 200 |
| 03:24 PM | $119.46 | Up $0.03 | $119.51 | $119.36 | 3,700 |
| 03:23 PM | $119.43 | Down $ -0.03 | $119.43 | $119.43 | 200 |
| 03:21 PM | $119.46 | Down $ -0.13 | $119.46 | $119.46 | 100 |
| 03:21 PM | $119.46 | Up $0.00 | $119.46 | $119.46 | 0 |
| 03:20 PM | $119.59 | Down $ -0.10 | $119.60 | $119.52 | 1,800 |
| 03:19 PM | $119.69 | Down $ -0.02 | $119.74 | $119.64 | 1,700 |
| 03:18 PM | $119.71 | Down $ -0.02 | $119.72 | $119.65 | 5,000 |
| 03:17 PM | $119.73 | Down $ -0.02 | $119.73 | $119.70 | 2,100 |
| 03:16 PM | $119.75 | Up $0.16 | $119.75 | $119.63 | 2,400 |
| 03:15 PM | $119.59 | Down $ -0.12 | $119.72 | $119.58 | 9,500 |
| 03:14 PM | $119.71 | Up $0.00 | $119.71 | $119.66 | 1,800 |
| 03:13 PM | $119.71 | Up $0.04 | $119.71 | $119.71 | 500 |
| 03:11 PM | $119.67 | Down $ -0.06 | $119.79 | $119.67 | 4,000 |
| 03:11 PM | $119.67 | Up $0.00 | $119.79 | $119.67 | 0 |
| 03:10 PM | $119.73 | Down $ -0.03 | $119.76 | $119.73 | 900 |
| 03:09 PM | $119.76 | Up $0.07 | $119.79 | $119.76 | 1,200 |
| 03:08 PM | $119.69 | Down $ -0.06 | $119.74 | $119.69 | 200 |
| 03:06 PM | $119.75 | Down $ -0.02 | $119.76 | $119.75 | 200 |
| 03:06 PM | $119.75 | Up $0.00 | $119.76 | $119.75 | 0 |
| 03:05 PM | $119.77 | Down $ -0.05 | $119.83 | $119.77 | 600 |
| 03:04 PM | $119.82 | Up $0.10 | $119.82 | $119.75 | 1,400 |
| 03:03 PM | $119.72 | Down $ -0.11 | $119.76 | $119.72 | 700 |
| 03:01 PM | $119.83 | Down $ -0.02 | $119.83 | $119.75 | 1,400 |
| 03:01 PM | $119.83 | Up $0.00 | $119.83 | $119.75 | 0 |
| 03:00 PM | $119.85 | Up $0.04 | $119.85 | $119.81 | 500 |
| 02:59 PM | $119.81 | Up $0.07 | $119.81 | $119.72 | 1,000 |
| 02:58 PM | $119.74 | Down $ -0.06 | $119.76 | $119.74 | 500 |
| 02:56 PM | $119.80 | Down $ -0.07 | $119.82 | $119.80 | 1,400 |
| 02:56 PM | $119.80 | Up $0.00 | $119.82 | $119.80 | 0 |
| 02:55 PM | $119.87 | Up $0.17 | $119.87 | $119.67 | 900 |
| 02:54 PM | $119.70 | Up $0.09 | $119.70 | $119.59 | 800 |
| 02:53 PM | $119.61 | Up $0.14 | $119.61 | $119.42 | 14,200 |
| 02:52 PM | $119.47 | Up $0.05 | $119.50 | $119.39 | 2,100 |
| 02:51 PM | $119.42 | Down $ -0.14 | $119.42 | $119.42 | 100 |
| 02:50 PM | $119.56 | Down $ -0.12 | $119.71 | $119.55 | 2,500 |
| 02:49 PM | $119.68 | Down $ -0.01 | $119.76 | $119.68 | 2,700 |
| 02:48 PM | $119.69 | Down $ -0.06 | $119.75 | $119.69 | 1,100 |
| 02:47 PM | $119.75 | Down $ -0.13 | $119.75 | $119.75 | 100 |
| 02:45 PM | $119.88 | Down $ -0.11 | $119.99 | $119.88 | 1,000 |
| 02:45 PM | $119.88 | Up $0.00 | $119.99 | $119.88 | 0 |
| 02:44 PM | $119.99 | Up $0.06 | $119.99 | $119.89 | 700 |
| 02:42 PM | $119.93 | Up $0.03 | $119.93 | $119.88 | 300 |
| 02:42 PM | $119.93 | Up $0.00 | $119.93 | $119.88 | 0 |
| 02:41 PM | $119.90 | Up $0.06 | $119.92 | $119.86 | 2,300 |
| 02:40 PM | $119.84 | Up $0.16 | $119.86 | $119.70 | 5,500 |
| 02:39 PM | $119.68 | Down $ -0.07 | $119.69 | $119.59 | 3,800 |
| 02:37 PM | $119.75 | Up $0.09 | $119.75 | $119.75 | 600 |
| 02:37 PM | $119.75 | Up $0.00 | $119.75 | $119.75 | 0 |
| 02:36 PM | $119.66 | Down $ -0.12 | $119.75 | $119.66 | 1,500 |
| 02:35 PM | $119.78 | Up $0.06 | $119.78 | $119.72 | 200 |
| 02:34 PM | $119.72 | Down $ -0.09 | $119.72 | $119.72 | 100 |
| 02:32 PM | $119.81 | Up $0.03 | $119.81 | $119.80 | 600 |
| 02:32 PM | $119.81 | Up $0.00 | $119.81 | $119.80 | 0 |
| 02:31 PM | $119.78 | Up $0.06 | $119.78 | $119.78 | 200 |
| 02:30 PM | $119.72 | Down $ -0.06 | $119.75 | $119.67 | 900 |
| 02:29 PM | $119.78 | Down $ -0.03 | $119.81 | $119.78 | 600 |
| 02:28 PM | $119.81 | Up $0.06 | $119.83 | $119.71 | 2,100 |
| 02:27 PM | $119.75 | Down $ -0.05 | $119.75 | $119.72 | 300 |
| 02:26 PM | $119.80 | Up $0.05 | $119.80 | $119.80 | 100 |
| 02:25 PM | $119.75 | Down $ -0.03 | $119.75 | $119.75 | 3,200 |
| 02:24 PM | $119.78 | Down $ -0.13 | $119.83 | $119.78 | 400 |
| 02:23 PM | $119.91 | Up $0.01 | $119.91 | $119.86 | 500 |
| 02:22 PM | $119.90 | Up $0.08 | $119.90 | $119.81 | 1,400 |
| 02:21 PM | $119.82 | Up $0.21 | $119.82 | $119.57 | 8,000 |
| 02:20 PM | $119.61 | Down $ -0.02 | $119.65 | $119.57 | 2,300 |
| 02:19 PM | $119.63 | Up $0.07 | $119.63 | $119.56 | 1,400 |
| 02:18 PM | $119.56 | Up $0.04 | $119.56 | $119.51 | 500 |
| 02:17 PM | $119.52 | Down $ -0.16 | $119.74 | $119.52 | 2,000 |
| 02:16 PM | $119.68 | Up $0.05 | $119.68 | $119.68 | 100 |
| 02:15 PM | $119.63 | Down $ -0.03 | $119.71 | $119.63 | 700 |
| 02:13 PM | $119.66 | Up $0.20 | $119.67 | $119.51 | 2,800 |
| 02:13 PM | $119.66 | Up $0.00 | $119.67 | $119.51 | 0 |
| 02:12 PM | $119.46 | Down $ -0.02 | $119.58 | $119.43 | 5,400 |
| 02:11 PM | $119.48 | Down $ -0.06 | $119.48 | $119.48 | 200 |
| 02:10 PM | $119.54 | Down $ -0.07 | $119.62 | $119.52 | 2,200 |
| 02:08 PM | $119.61 | Up $0.05 | $119.62 | $119.57 | 800 |
| 02:08 PM | $119.61 | Up $0.00 | $119.62 | $119.57 | 0 |
| 02:07 PM | $119.56 | Up $0.05 | $119.56 | $119.45 | 300 |
| 02:05 PM | $119.51 | Down $ -0.07 | $119.51 | $119.51 | 100 |
| 02:05 PM | $119.51 | Up $0.00 | $119.51 | $119.51 | 0 |
| 02:04 PM | $119.58 | Down $ -0.04 | $119.59 | $119.49 | 1,100 |
| 02:03 PM | $119.62 | Down $ -0.06 | $119.75 | $119.62 | 2,700 |
| 02:02 PM | $119.68 | Up $0.05 | $119.78 | $119.68 | 1,600 |
| 02:01 PM | $119.63 | Down $ -0.06 | $119.63 | $119.63 | 100 |
| 02:00 PM | $119.69 | Down $ -0.01 | $119.69 | $119.62 | 700 |
| 01:59 PM | $119.70 | Down $ -0.19 | $119.76 | $119.66 | 600 |
| 01:56 PM | $119.90 | Down $ -0.03 | $119.91 | $119.90 | 400 |
| 01:56 PM | $119.90 | Up $0.00 | $119.91 | $119.90 | 0 |
| 01:56 PM | $119.90 | Up $0.00 | $119.91 | $119.90 | 0 |
| 01:55 PM | $119.92 | Down $ -0.06 | $119.98 | $119.92 | 600 |
| 01:53 PM | $119.98 | Down $ -0.01 | $119.98 | $119.98 | 600 |
| 01:53 PM | $119.98 | Up $0.00 | $119.98 | $119.98 | 0 |
| 01:52 PM | $119.99 | Up $0.00 | $119.99 | $119.99 | 200 |
| 01:51 PM | $119.99 | Down $ -0.09 | $120.07 | $119.99 | 700 |
| 01:50 PM | $120.08 | Down $ -0.04 | $120.08 | $120.08 | 200 |
| 01:49 PM | $120.12 | Up $0.35 | $120.13 | $119.70 | 4,000 |
| 01:48 PM | $119.77 | Up $0.00 | $119.80 | $119.77 | 200 |
| 01:46 PM | $119.77 | Up $0.01 | $119.80 | $119.77 | 1,100 |
| 01:46 PM | $119.77 | Up $0.00 | $119.80 | $119.77 | 0 |
| 01:45 PM | $119.76 | Up $0.07 | $119.76 | $119.71 | 400 |
| 01:44 PM | $119.69 | Down $ -0.11 | $119.73 | $119.69 | 500 |
| 01:43 PM | $119.80 | Up $0.13 | $119.86 | $119.76 | 2,100 |
| 01:41 PM | $119.67 | Up $0.02 | $119.71 | $119.67 | 500 |
| 01:41 PM | $119.67 | Up $0.00 | $119.71 | $119.67 | 0 |
| 01:39 PM | $119.65 | Down $ -0.04 | $119.65 | $119.65 | 100 |
| 01:39 PM | $119.65 | Up $0.00 | $119.65 | $119.65 | 0 |
| 01:37 PM | $119.69 | Down $ -0.11 | $119.73 | $119.69 | 300 |
| 01:37 PM | $119.69 | Up $0.00 | $119.73 | $119.69 | 0 |
| 01:36 PM | $119.80 | Up $0.09 | $119.80 | $119.80 | 100 |
| 01:34 PM | $119.71 | Up $0.18 | $119.71 | $119.63 | 600 |
| 01:34 PM | $119.71 | Up $0.00 | $119.71 | $119.63 | 0 |
| 01:33 PM | $119.53 | Down $ -0.12 | $119.61 | $119.53 | 1,100 |
| 01:31 PM | $119.65 | Up $0.16 | $119.66 | $119.55 | 3,100 |
| 01:31 PM | $119.65 | Up $0.00 | $119.66 | $119.55 | 0 |
| 01:30 PM | $119.49 | Up $0.04 | $119.49 | $119.48 | 500 |
| 01:28 PM | $119.45 | Down $ -0.05 | $119.45 | $119.45 | 100 |
| 01:28 PM | $119.45 | Up $0.00 | $119.45 | $119.45 | 0 |
| 01:27 PM | $119.50 | Down $ -0.23 | $119.63 | $119.50 | 800 |
| 01:26 PM | $119.73 | Down $ -0.09 | $119.81 | $119.73 | 4,600 |
| 01:24 PM | $119.82 | Down $ -0.07 | $119.83 | $119.82 | 400 |
| 01:24 PM | $119.82 | Up $0.00 | $119.83 | $119.82 | 0 |
| 01:22 PM | $119.89 | Up $0.05 | $119.89 | $119.84 | 500 |
| 01:22 PM | $119.89 | Up $0.00 | $119.89 | $119.84 | 0 |
| 01:21 PM | $119.84 | Down $ -0.03 | $119.84 | $119.76 | 1,500 |
| 01:20 PM | $119.88 | Up $0.04 | $119.88 | $119.87 | 800 |
| 01:19 PM | $119.84 | Down $ -0.10 | $119.98 | $119.80 | 5,500 |
| 01:18 PM | $119.93 | Up $0.08 | $119.97 | $119.85 | 1,100 |
| 01:17 PM | $119.85 | Up $0.03 | $119.85 | $119.85 | 300 |
| 01:16 PM | $119.82 | Up $0.13 | $119.82 | $119.80 | 600 |
| 01:15 PM | $119.69 | Down $ -0.12 | $119.71 | $119.69 | 900 |
| 01:14 PM | $119.81 | Down $ -0.04 | $119.81 | $119.81 | 100 |
| 01:13 PM | $119.85 | Up $0.15 | $119.87 | $119.84 | 600 |
| 01:12 PM | $119.70 | Down $ -0.06 | $119.77 | $119.70 | 300 |
| 01:11 PM | $119.77 | Down $ -0.06 | $119.77 | $119.69 | 300 |
| 01:10 PM | $119.83 | Up $0.07 | $119.83 | $119.83 | 100 |
| 01:07 PM | $119.76 | Up $0.13 | $119.76 | $119.76 | 300 |
| 01:07 PM | $119.76 | Up $0.00 | $119.76 | $119.76 | 0 |
| 01:07 PM | $119.76 | Up $0.00 | $119.76 | $119.76 | 0 |
| 01:06 PM | $119.63 | Down $ -0.12 | $119.70 | $119.63 | 1,200 |
| 01:04 PM | $119.75 | Down $ -0.04 | $119.75 | $119.66 | 1,100 |
| 01:04 PM | $119.75 | Up $0.00 | $119.75 | $119.66 | 0 |
| 01:02 PM | $119.79 | Down $ -0.01 | $119.79 | $119.72 | 700 |
| 01:02 PM | $119.79 | Up $0.00 | $119.79 | $119.72 | 0 |
| 01:01 PM | $119.80 | Up $0.12 | $119.83 | $119.71 | 2,400 |
| 12:58 PM | $119.68 | Down $ -0.23 | $120.01 | $119.61 | 1,400 |
| 12:58 PM | $119.68 | Up $0.00 | $120.01 | $119.61 | 0 |
| 12:58 PM | $119.68 | Up $0.00 | $120.01 | $119.61 | 0 |
| 12:57 PM | $119.91 | Down $ -0.02 | $119.91 | $119.91 | 100 |
| 12:56 PM | $119.93 | Down $ -0.06 | $120.10 | $119.93 | 700 |
| 12:53 PM | $119.99 | Down $ -0.11 | $120.11 | $119.99 | 1,100 |
| 12:53 PM | $119.99 | Up $0.00 | $120.11 | $119.99 | 0 |
| 12:53 PM | $119.99 | Up $0.00 | $120.11 | $119.99 | 0 |
| 12:50 PM | $120.10 | Down $ -0.12 | $120.25 | $119.98 | 2,900 |
| 12:50 PM | $120.10 | Up $0.00 | $120.25 | $119.98 | 0 |
| 12:50 PM | $120.10 | Up $0.00 | $120.25 | $119.98 | 0 |
| 12:48 PM | $120.22 | Down $ -0.30 | $120.40 | $120.22 | 1,500 |
| 12:48 PM | $120.22 | Up $0.00 | $120.40 | $120.22 | 0 |
| 12:45 PM | $120.52 | Up $0.07 | $120.52 | $120.50 | 700 |
| 12:45 PM | $120.52 | Up $0.00 | $120.52 | $120.50 | 0 |
| 12:45 PM | $120.52 | Up $0.00 | $120.52 | $120.50 | 0 |
| 12:44 PM | $120.45 | Up $0.09 | $120.45 | $120.33 | 900 |
| 12:43 PM | $120.36 | Up $0.08 | $120.39 | $120.36 | 200 |
| 12:42 PM | $120.28 | Down $ -0.01 | $120.28 | $120.19 | 1,900 |
| 12:41 PM | $120.29 | Up $0.07 | $120.29 | $120.28 | 200 |
| 12:40 PM | $120.22 | Down $ -0.07 | $120.25 | $120.22 | 200 |
| 12:39 PM | $120.29 | Down $ -0.02 | $120.29 | $120.21 | 1,900 |
| 12:38 PM | $120.31 | Up $0.11 | $120.31 | $120.30 | 800 |
| 12:36 PM | $120.20 | Down $ -0.06 | $120.20 | $120.20 | 100 |
| 12:36 PM | $120.20 | Up $0.00 | $120.20 | $120.20 | 0 |
| 12:35 PM | $120.26 | Down $ -0.08 | $120.26 | $120.26 | 400 |
| 12:34 PM | $120.34 | Down $ -0.07 | $120.34 | $120.34 | 100 |
| 12:33 PM | $120.41 | Up $0.20 | $120.41 | $120.24 | 2,100 |
| 12:32 PM | $120.21 | Down $ -0.01 | $120.29 | $120.19 | 1,100 |
| 12:31 PM | $120.22 | Up $0.01 | $120.22 | $120.22 | 100 |
| 12:30 PM | $120.21 | Down $ -0.04 | $120.21 | $120.21 | 100 |
| 12:28 PM | $120.25 | Up $0.00 | $120.31 | $120.25 | 600 |
| 12:28 PM | $120.25 | Up $0.00 | $120.31 | $120.25 | 0 |
| 12:27 PM | $120.25 | Down $ -0.06 | $120.25 | $120.25 | 100 |
| 12:25 PM | $120.31 | Down $ -0.10 | $120.36 | $120.31 | 300 |
| 12:25 PM | $120.31 | Up $0.00 | $120.36 | $120.31 | 0 |
| 12:24 PM | $120.41 | Up $0.20 | $120.41 | $120.25 | 300 |
| 12:23 PM | $120.21 | Up $0.07 | $120.27 | $120.17 | 2,500 |
| 12:22 PM | $120.14 | Up $0.00 | $120.18 | $120.12 | 3,500 |
| 12:21 PM | $120.14 | Up $0.00 | $120.19 | $120.06 | 800 |
| 12:19 PM | $120.14 | Down $ -0.07 | $120.15 | $120.14 | 800 |
| 12:19 PM | $120.14 | Up $0.00 | $120.15 | $120.14 | 0 |
| 12:18 PM | $120.21 | Up $0.11 | $120.21 | $120.19 | 1,000 |
| 12:17 PM | $120.10 | Down $ -0.06 | $120.10 | $120.10 | 100 |
| 12:15 PM | $120.16 | Down $ -0.05 | $120.24 | $120.16 | 1,200 |
| 12:15 PM | $120.16 | Up $0.00 | $120.24 | $120.16 | 0 |
| 12:14 PM | $120.21 | Up $0.11 | $120.21 | $120.21 | 400 |
| 12:13 PM | $120.10 | Down $ -0.06 | $120.10 | $120.10 | 100 |
| 12:12 PM | $120.16 | Down $ -0.06 | $120.17 | $120.08 | 1,300 |
| 12:11 PM | $120.22 | Up $0.17 | $120.22 | $120.09 | 3,900 |
| 12:09 PM | $120.05 | Down $ -0.01 | $120.06 | $120.05 | 400 |
| 12:09 PM | $120.05 | Up $0.00 | $120.06 | $120.05 | 0 |
| 12:08 PM | $120.06 | Down $ -0.06 | $120.06 | $120.06 | 200 |
| 12:05 PM | $120.12 | Down $ -0.08 | $120.21 | $120.12 | 1,500 |
| 12:05 PM | $120.12 | Up $0.00 | $120.21 | $120.12 | 0 |
| 12:05 PM | $120.12 | Up $0.00 | $120.21 | $120.12 | 0 |
| 12:04 PM | $120.20 | Up $0.12 | $120.20 | $120.05 | 1,000 |
| 12:00 PM | $120.08 | Up $0.00 | $120.25 | $120.08 | 2,800 |
| 12:00 PM | $120.08 | Up $0.00 | $120.25 | $120.08 | 0 |
| 12:00 PM | $120.08 | Up $0.00 | $120.25 | $120.08 | 0 |
| 12:00 PM | $120.08 | Up $0.00 | $120.25 | $120.08 | 0 |
| 11:58 AM | $120.08 | Up $0.03 | $120.08 | $120.08 | 200 |
| 11:58 AM | $120.08 | Up $0.00 | $120.08 | $120.08 | 0 |
| 11:57 AM | $120.05 | Down $ -0.17 | $120.20 | $120.05 | 1,200 |
| 11:56 AM | $120.22 | Up $0.09 | $120.22 | $120.04 | 2,900 |
| 11:55 AM | $120.13 | Up $0.11 | $120.16 | $120.01 | 2,700 |
| 11:54 AM | $120.02 | Up $0.00 | $120.02 | $119.97 | 300 |
| 11:53 AM | $120.02 | Up $0.07 | $120.13 | $119.84 | 18,300 |
| 11:52 AM | $119.95 | Down $ -0.05 | $120.11 | $119.95 | 2,700 |
| 11:49 AM | $120.00 | Down $ -0.04 | $120.06 | $119.99 | 8,600 |
| 11:49 AM | $120.00 | Up $0.00 | $120.06 | $119.99 | 0 |
| 11:49 AM | $120.00 | Up $0.00 | $120.06 | $119.99 | 0 |
| 11:48 AM | $120.04 | Up $0.08 | $120.12 | $120.04 | 800 |
| 11:47 AM | $119.96 | Down $ -0.25 | $120.12 | $119.96 | 5,200 |
| 11:46 AM | $120.21 | Down $ -0.06 | $120.21 | $120.18 | 900 |
| 11:44 AM | $120.27 | Up $0.03 | $120.27 | $120.17 | 900 |
| 11:44 AM | $120.27 | Up $0.00 | $120.27 | $120.17 | 0 |
| 11:43 AM | $120.24 | Up $0.05 | $120.24 | $120.23 | 900 |
| 11:42 AM | $120.19 | Down $ -0.12 | $120.29 | $120.08 | 7,400 |
| 11:40 AM | $120.31 | Down $ -0.09 | $120.41 | $120.27 | 800 |
| 11:40 AM | $120.31 | Up $0.00 | $120.41 | $120.27 | 0 |
| 11:39 AM | $120.40 | Up $0.01 | $120.40 | $120.40 | 200 |
| 11:38 AM | $120.39 | Up $0.10 | $120.39 | $120.30 | 1,400 |
| 11:37 AM | $120.29 | Up $0.03 | $120.29 | $120.21 | 2,300 |
| 11:34 AM | $120.26 | Down $ -0.14 | $120.30 | $120.25 | 700 |
| 11:34 AM | $120.26 | Up $0.00 | $120.30 | $120.25 | 0 |
| 11:34 AM | $120.26 | Up $0.00 | $120.30 | $120.25 | 0 |
| 11:32 AM | $120.40 | Down $ -0.09 | $120.42 | $120.40 | 300 |
| 11:32 AM | $120.40 | Up $0.00 | $120.42 | $120.40 | 0 |
| 11:31 AM | $120.49 | Up $0.04 | $120.49 | $120.38 | 1,000 |
| 11:30 AM | $120.45 | Up $0.15 | $120.55 | $120.31 | 2,400 |
| 11:28 AM | $120.30 | Up $0.08 | $120.30 | $120.22 | 1,400 |
| 11:28 AM | $120.30 | Up $0.00 | $120.30 | $120.22 | 0 |
| 11:27 AM | $120.22 | Up $0.05 | $120.22 | $120.21 | 400 |
| 11:26 AM | $120.17 | Down $ -0.22 | $120.28 | $120.17 | 300 |
| 11:24 AM | $120.39 | Up $0.13 | $120.39 | $120.38 | 1,200 |
| 11:24 AM | $120.39 | Up $0.00 | $120.39 | $120.38 | 0 |
| 11:23 AM | $120.26 | Down $ -0.14 | $120.34 | $120.25 | 1,100 |
| 11:22 AM | $120.40 | Down $ -0.04 | $120.40 | $120.38 | 600 |
| 11:20 AM | $120.44 | Up $0.06 | $120.44 | $120.39 | 1,200 |
| 11:20 AM | $120.44 | Up $0.00 | $120.44 | $120.39 | 0 |
| 11:19 AM | $120.38 | Up $0.19 | $120.38 | $120.29 | 1,100 |
| 11:18 AM | $120.19 | Down $ -0.14 | $120.36 | $120.19 | 1,100 |
| 11:17 AM | $120.33 | Down $ -0.05 | $120.33 | $120.33 | 100 |
| 11:16 AM | $120.38 | Up $0.15 | $120.42 | $120.21 | 2,000 |
| 11:15 AM | $120.23 | Up $0.04 | $120.23 | $120.19 | 800 |
| 11:14 AM | $120.19 | Down $ -0.03 | $120.39 | $120.19 | 2,100 |
| 11:13 AM | $120.22 | Up $0.00 | $120.22 | $120.22 | 200 |
| 11:12 AM | $120.22 | Up $0.22 | $120.22 | $120.11 | 1,600 |
| 11:11 AM | $120.00 | Up $0.00 | $120.00 | $120.00 | 800 |
| 11:10 AM | $120.00 | Down $ -0.13 | $120.00 | $119.97 | 600 |
| 11:09 AM | $120.12 | Up $0.08 | $120.12 | $120.00 | 1,500 |
| 11:07 AM | $120.04 | Up $0.10 | $120.17 | $120.03 | 1,800 |
| 11:07 AM | $120.04 | Up $0.00 | $120.17 | $120.03 | 0 |
| 11:05 AM | $119.94 | Up $0.00 | $119.94 | $119.94 | 100 |
| 11:05 AM | $119.94 | Up $0.00 | $119.94 | $119.94 | 0 |
| 11:04 AM | $119.94 | Up $0.11 | $119.99 | $119.74 | 3,600 |
| 11:03 AM | $119.83 | Up $0.02 | $119.83 | $119.83 | 200 |
| 11:02 AM | $119.81 | Up $0.16 | $119.81 | $119.68 | 1,800 |
| 11:01 AM | $119.65 | Up $0.00 | $119.69 | $119.65 | 1,000 |
| 11:00 AM | $119.65 | Up $0.13 | $119.65 | $119.58 | 700 |
| 10:59 AM | $119.52 | Up $0.11 | $119.66 | $119.41 | 2,300 |
| 10:58 AM | $119.41 | Down $ -0.05 | $119.41 | $119.27 | 1,300 |
| 10:57 AM | $119.46 | Up $0.04 | $119.46 | $119.45 | 400 |
| 10:54 AM | $119.42 | Down $ -0.10 | $119.58 | $119.42 | 1,900 |
| 10:54 AM | $119.42 | Up $0.00 | $119.58 | $119.42 | 0 |
| 10:54 AM | $119.42 | Up $0.00 | $119.58 | $119.42 | 0 |
| 10:53 AM | $119.52 | Up $0.20 | $119.52 | $119.28 | 2,400 |
| 10:52 AM | $119.32 | Up $0.01 | $119.32 | $119.19 | 1,800 |
| 10:51 AM | $119.31 | Up $0.05 | $119.31 | $119.27 | 200 |
| 10:50 AM | $119.26 | Down $ -0.17 | $119.29 | $119.26 | 900 |
| 10:49 AM | $119.43 | Down $ -0.16 | $119.43 | $119.43 | 100 |
| 10:48 AM | $119.59 | Up $0.10 | $119.59 | $119.51 | 3,500 |
| 10:47 AM | $119.49 | Up $0.06 | $119.49 | $119.33 | 2,800 |
| 10:46 AM | $119.43 | Up $0.11 | $119.43 | $119.22 | 1,200 |
| 10:45 AM | $119.32 | Down $ -0.08 | $119.49 | $119.32 | 2,400 |
| 10:44 AM | $119.40 | Down $ -0.10 | $119.66 | $119.29 | 5,800 |
| 10:43 AM | $119.50 | Up $0.22 | $119.53 | $119.23 | 4,300 |
| 10:42 AM | $119.28 | Up $0.02 | $119.33 | $119.26 | 600 |
| 10:41 AM | $119.26 | Down $ -0.10 | $119.32 | $119.26 | 500 |
| 10:40 AM | $119.36 | Up $0.00 | $119.37 | $119.36 | 300 |
| 10:39 AM | $119.36 | Down $ -0.18 | $119.41 | $119.36 | 400 |
| 10:38 AM | $119.54 | Up $0.02 | $119.54 | $119.54 | 200 |
| 10:37 AM | $119.52 | Up $0.35 | $119.52 | $119.31 | 1,800 |
| 10:36 AM | $119.17 | Down $ -0.07 | $119.23 | $119.12 | 600 |
| 10:35 AM | $119.24 | Up $0.00 | $119.34 | $119.20 | 1,600 |
| 10:34 AM | $119.24 | Up $0.26 | $119.24 | $118.99 | 600 |
| 10:33 AM | $118.98 | Up $0.19 | $118.98 | $118.79 | 600 |
| 10:31 AM | $118.79 | Down $ -0.01 | $118.79 | $118.79 | 100 |
| 10:31 AM | $118.79 | Up $0.00 | $118.79 | $118.79 | 0 |
| 10:30 AM | $118.80 | Up $0.14 | $118.85 | $118.68 | 1,700 |
| 10:29 AM | $118.66 | Up $0.06 | $118.66 | $118.66 | 100 |
| 10:26 AM | $118.60 | Up $0.21 | $118.60 | $118.34 | 1,600 |
| 10:26 AM | $118.60 | Up $0.00 | $118.60 | $118.34 | 0 |
| 10:26 AM | $118.60 | Up $0.00 | $118.60 | $118.34 | 0 |
| 10:24 AM | $118.39 | Down $ -0.14 | $118.39 | $118.39 | 300 |
| 10:24 AM | $118.39 | Up $0.00 | $118.39 | $118.39 | 0 |
| 10:23 AM | $118.53 | Down $ -0.36 | $118.81 | $118.49 | 3,600 |
| 10:22 AM | $118.89 | Up $0.12 | $118.89 | $118.84 | 600 |
| 10:21 AM | $118.77 | Down $ -0.26 | $118.86 | $118.77 | 1,400 |
| 10:20 AM | $119.03 | Down $ -0.07 | $119.03 | $119.03 | 200 |
| 10:19 AM | $119.10 | Down $ -0.01 | $119.20 | $119.09 | 2,600 |
| 10:18 AM | $119.11 | Up $0.38 | $119.11 | $118.62 | 6,600 |
| 10:17 AM | $118.73 | Up $0.04 | $118.73 | $118.70 | 500 |
| 10:16 AM | $118.69 | Up $0.19 | $118.69 | $118.68 | 200 |
| 10:15 AM | $118.50 | Down $ -0.11 | $118.68 | $118.50 | 500 |
| 10:14 AM | $118.61 | Down $ -0.05 | $118.71 | $118.60 | 2,100 |
| 10:13 AM | $118.66 | Up $0.11 | $118.66 | $118.35 | 2,900 |
| 10:11 AM | $118.55 | Up $0.02 | $118.55 | $118.55 | 100 |
| 10:11 AM | $118.55 | Up $0.00 | $118.55 | $118.55 | 0 |
| 10:10 AM | $118.53 | Up $0.22 | $118.55 | $118.45 | 1,500 |
| 10:08 AM | $118.31 | Down $ -0.23 | $118.48 | $118.31 | 1,000 |
| 10:08 AM | $118.31 | Up $0.00 | $118.48 | $118.31 | 0 |
| 10:07 AM | $118.54 | Up $0.15 | $118.54 | $118.47 | 800 |
| 10:06 AM | $118.39 | Up $0.13 | $118.39 | $118.20 | 300 |
| 10:05 AM | $118.26 | Up $0.13 | $118.26 | $118.15 | 700 |
| 10:04 AM | $118.13 | Up $0.05 | $118.13 | $117.88 | 1,200 |
| 10:03 AM | $118.08 | Up $0.11 | $118.08 | $118.08 | 300 |
| 10:02 AM | $117.98 | Up $0.07 | $118.02 | $117.96 | 1,000 |
| 10:01 AM | $117.90 | Down $ -0.23 | $118.07 | $117.90 | 3,600 |
| 10:00 AM | $118.13 | Up $0.10 | $118.16 | $118.04 | 1,300 |
| 09:58 AM | $118.03 | Down $ -0.06 | $118.03 | $118.03 | 100 |
| 09:58 AM | $118.03 | Up $0.00 | $118.03 | $118.03 | 0 |
| 09:57 AM | $118.09 | Down $ -0.22 | $118.23 | $118.01 | 3,200 |
| 09:56 AM | $118.31 | Up $0.23 | $118.31 | $118.22 | 600 |
| 09:55 AM | $118.08 | Down $ -0.15 | $118.32 | $118.08 | 1,200 |
| 09:54 AM | $118.23 | Up $0.08 | $118.23 | $118.23 | 200 |
| 09:53 AM | $118.15 | Up $0.15 | $118.15 | $117.88 | 700 |
| 09:52 AM | $118.00 | Down $ -0.05 | $118.00 | $118.00 | 100 |
| 09:51 AM | $118.05 | Down $ -0.02 | $118.05 | $117.86 | 7,000 |
| 09:50 AM | $118.07 | Down $ -0.12 | $118.15 | $118.07 | 1,000 |
| 09:49 AM | $118.19 | Up $0.05 | $118.27 | $118.19 | 800 |
| 09:48 AM | $118.14 | Down $ -0.27 | $118.38 | $118.12 | 2,300 |
| 09:46 AM | $118.41 | Up $0.15 | $118.41 | $118.30 | 600 |
| 09:46 AM | $118.41 | Up $0.00 | $118.41 | $118.30 | 0 |
| 09:45 AM | $118.26 | Down $ -0.10 | $118.27 | $118.25 | 500 |
| 09:44 AM | $118.36 | Up $0.09 | $118.52 | $118.29 | 2,500 |
| 09:43 AM | $118.27 | Down $ -0.18 | $118.27 | $118.16 | 600 |
| 09:42 AM | $118.45 | Up $0.22 | $118.45 | $118.16 | 1,300 |
| 09:41 AM | $118.23 | Down $ -0.22 | $118.23 | $118.05 | 600 |
| 09:40 AM | $118.45 | Up $0.17 | $118.45 | $118.33 | 500 |
| 09:39 AM | $118.28 | Up $0.19 | $118.28 | $117.98 | 4,000 |
| 09:38 AM | $118.09 | Up $0.18 | $118.09 | $118.09 | 200 |
| 09:37 AM | $117.91 | Up $0.53 | $118.03 | $117.72 | 2,600 |
| 09:36 AM | $117.38 | Down $ -0.06 | $117.51 | $117.38 | 300 |
| 09:35 AM | $117.43 | Up $0.28 | $117.43 | $117.39 | 700 |
| 09:34 AM | $117.15 | Down $ -0.08 | $117.15 | $117.15 | 100 |
| 09:33 AM | $117.23 | Up $0.60 | $117.23 | $116.83 | 1,300 |
| 09:32 AM | $116.63 | Down $ -0.22 | $116.66 | $116.58 | 600 |
| 09:31 AM | $116.85 | Up $0.42 | $116.85 | $116.68 | 500 |
| 09:30 AM | $116.43 | Down $ -0.47 | $117.98 | $116.43 | 1,800 |
| Previous close | $116.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/09/2026 | $119.81 | $120.11 | $120.52 | $119.36 | 345,800 |
| 14/09/2026 | $116.90 | $117.41 | $117.52 | $115.80 | 242,900 |
| 11/09/2026 | $115.91 | $116.31 | $116.39 | $115.08 | 320,700 |
| 10/09/2026 | $111.46 | $112.79 | $112.79 | $110.37 | 470,300 |
| 09/09/2026 | $112.25 | $111.84 | $112.60 | $111.28 | 365,400 |
| 08/09/2026 | $112.89 | $113.40 | $114.22 | $112.74 | 189,300 |
| 04/09/2026 | $115.60 | $116.32 | $116.43 | $115.08 | 258,600 |
| 03/09/2026 | $114.73 | $114.13 | $114.90 | $112.20 | 371,500 |
| 02/09/2026 | $114.78 | $115.25 | $116.23 | $114.54 | 382,600 |
| 01/09/2026 | $114.99 | $115.96 | $116.01 | $114.30 | 482,300 |
| 31/08/2026 | $117.30 | $118.49 | $118.49 | $116.74 | 399,200 |
| 28/08/2026 | $119.68 | $118.90 | $119.75 | $118.69 | 167,600 |
| 27/08/2026 | $119.02 | $119.11 | $119.12 | $117.91 | 216,200 |
| 26/08/2026 | $119.03 | $117.50 | $119.40 | $117.20 | 204,600 |
| 25/08/2026 | $117.60 | $116.45 | $118.37 | $116.34 | 252,500 |
| 24/08/2026 | $116.55 | $117.53 | $117.97 | $115.93 | 453,500 |
| 21/08/2026 | $119.77 | $119.72 | $119.99 | $119.00 | 279,100 |
| 20/08/2026 | $120.60 | $121.12 | $121.33 | $120.01 | 399,500 |
| 19/08/2026 | $119.09 | $120.12 | $120.30 | $118.14 | 262,900 |
| 18/08/2026 | $119.13 | $119.08 | $120.23 | $118.44 | 460,500 |
| 17/08/2026 | $114.00 | $115.12 | $115.47 | $113.81 | 407,100 |
| 14/08/2026 | $116.91 | $118.48 | $118.61 | $116.63 | 917,300 |
| 13/08/2026 | $120.31 | $119.13 | $120.57 | $119.13 | 340,600 |
| 12/08/2026 | $120.52 | $119.99 | $121.68 | $119.91 | 774,600 |
| 11/08/2026 | $124.86 | $126.50 | $127.36 | $124.69 | 300,500 |
| 10/08/2026 | $130.88 | $129.68 | $131.43 | $129.39 | 207,200 |
| 07/08/2026 | $132.07 | $132.50 | $133.01 | $131.59 | 322,400 |
| 06/08/2026 | $129.94 | $132.48 | $132.76 | $129.38 | 442,100 |
| 05/08/2026 | $134.05 | $135.19 | $136.66 | $133.97 | 538,300 |
| 04/08/2026 | $156.06 | $157.29 | $157.31 | $155.16 | 206,200 |
Graphs are not available, please refer to the detailed table