Find a quote
RB GLOBAL INC
125.40 Up 1.84 (1.47 %)
Delayed : 2026/10/31 08:39:06
- Previous close $123.56
- Opening $123.38
- Today High $126.05
- Today Low $123.38
- Price Bid $118.15
- Price Ask $118.15
- 52 Weeks High $166.51
- 52 Weeks Low $110.15
- Size Bid 9
- Size Ask 1
- Volume 650,097
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $125.40 | Up $0.04 | $125.40 | $125.40 | 147,900 |
| 03:59 PM | $125.36 | Up $0.17 | $125.36 | $125.22 | 13,500 |
| 03:58 PM | $125.19 | Down $ -0.03 | $125.25 | $125.06 | 8,500 |
| 03:57 PM | $125.22 | Down $ -0.22 | $125.51 | $125.16 | 14,100 |
| 03:56 PM | $125.44 | Down $ -0.33 | $125.78 | $125.44 | 10,800 |
| 03:55 PM | $125.77 | Up $0.16 | $125.78 | $125.55 | 6,600 |
| 03:54 PM | $125.61 | Up $0.22 | $125.80 | $125.43 | 8,500 |
| 03:53 PM | $125.39 | Up $0.06 | $125.42 | $125.27 | 3,500 |
| 03:52 PM | $125.33 | Down $ -0.05 | $125.36 | $125.29 | 3,400 |
| 03:51 PM | $125.38 | Up $0.07 | $125.38 | $125.25 | 4,700 |
| 03:50 PM | $125.31 | Up $0.26 | $125.38 | $125.09 | 12,100 |
| 03:49 PM | $125.05 | Up $0.18 | $125.07 | $124.84 | 2,700 |
| 03:48 PM | $124.87 | Down $ -0.13 | $124.96 | $124.87 | 1,900 |
| 03:47 PM | $125.00 | Up $0.11 | $125.00 | $124.85 | 1,300 |
| 03:46 PM | $124.89 | Down $ -0.02 | $124.91 | $124.86 | 1,500 |
| 03:45 PM | $124.91 | Down $ -0.07 | $124.95 | $124.88 | 2,100 |
| 03:44 PM | $124.98 | Up $0.03 | $124.98 | $124.94 | 1,100 |
| 03:43 PM | $124.95 | Down $ -0.02 | $124.97 | $124.91 | 900 |
| 03:42 PM | $124.97 | Up $0.11 | $124.97 | $124.86 | 2,000 |
| 03:41 PM | $124.86 | Down $ -0.12 | $125.00 | $124.79 | 2,900 |
| 03:40 PM | $124.98 | Down $ -0.14 | $125.11 | $124.98 | 600 |
| 03:39 PM | $125.12 | Up $0.04 | $125.13 | $125.07 | 1,000 |
| 03:38 PM | $125.08 | Down $ -0.17 | $125.24 | $125.08 | 2,200 |
| 03:37 PM | $125.25 | Up $0.04 | $125.25 | $125.20 | 1,200 |
| 03:36 PM | $125.21 | Up $0.10 | $125.23 | $125.11 | 1,800 |
| 03:35 PM | $125.11 | Down $ -0.01 | $125.18 | $125.04 | 2,000 |
| 03:34 PM | $125.12 | Down $ -0.12 | $125.22 | $125.11 | 2,400 |
| 03:33 PM | $125.24 | Up $0.07 | $125.24 | $125.21 | 2,700 |
| 03:32 PM | $125.17 | Up $0.05 | $125.23 | $125.17 | 400 |
| 03:31 PM | $125.12 | Up $0.11 | $125.12 | $124.96 | 1,500 |
| 03:30 PM | $125.01 | Down $ -0.02 | $125.01 | $124.94 | 1,200 |
| 03:29 PM | $125.03 | Down $ -0.01 | $125.03 | $124.99 | 1,200 |
| 03:28 PM | $125.04 | Down $ -0.02 | $125.04 | $125.04 | 100 |
| 03:27 PM | $125.06 | Down $ -0.04 | $125.07 | $125.04 | 1,200 |
| 03:25 PM | $125.10 | Up $0.08 | $125.12 | $125.10 | 900 |
| 03:25 PM | $125.10 | Up $0.00 | $125.12 | $125.10 | 0 |
| 03:23 PM | $125.02 | Down $ -0.12 | $125.09 | $125.02 | 400 |
| 03:23 PM | $125.02 | Up $0.00 | $125.09 | $125.02 | 0 |
| 03:22 PM | $125.14 | Up $0.20 | $125.14 | $124.89 | 1,200 |
| 03:21 PM | $124.94 | Up $0.09 | $124.97 | $124.76 | 4,700 |
| 03:20 PM | $124.85 | Down $ -0.13 | $124.92 | $124.66 | 3,700 |
| 03:18 PM | $124.98 | Down $ -0.12 | $125.12 | $124.98 | 900 |
| 03:18 PM | $124.98 | Up $0.00 | $125.12 | $124.98 | 0 |
| 03:17 PM | $125.10 | Down $ -0.19 | $125.11 | $125.10 | 200 |
| 03:16 PM | $125.29 | Down $ -0.20 | $125.43 | $125.29 | 800 |
| 03:15 PM | $125.49 | Up $0.10 | $125.49 | $125.35 | 6,100 |
| 03:13 PM | $125.39 | Up $0.00 | $125.42 | $125.38 | 1,500 |
| 03:13 PM | $125.39 | Up $0.00 | $125.42 | $125.38 | 0 |
| 03:12 PM | $125.39 | Up $0.07 | $125.40 | $125.39 | 400 |
| 03:10 PM | $125.32 | Up $0.01 | $125.37 | $125.26 | 1,500 |
| 03:10 PM | $125.32 | Up $0.00 | $125.37 | $125.26 | 0 |
| 03:08 PM | $125.31 | Down $ -0.08 | $125.33 | $125.31 | 400 |
| 03:08 PM | $125.31 | Up $0.00 | $125.33 | $125.31 | 0 |
| 03:07 PM | $125.39 | Up $0.04 | $125.40 | $125.39 | 400 |
| 03:06 PM | $125.35 | Down $ -0.05 | $125.44 | $125.35 | 1,700 |
| 03:05 PM | $125.40 | Up $0.29 | $125.40 | $125.14 | 2,900 |
| 03:04 PM | $125.11 | Down $ -0.06 | $125.11 | $124.99 | 1,500 |
| 03:02 PM | $125.17 | Up $0.02 | $125.19 | $125.16 | 1,000 |
| 03:02 PM | $125.17 | Up $0.00 | $125.19 | $125.16 | 0 |
| 03:01 PM | $125.15 | Down $0.00 | $125.17 | $125.14 | 700 |
| 03:00 PM | $125.16 | Down $ -0.05 | $125.19 | $125.16 | 400 |
| 02:59 PM | $125.21 | Down $ -0.09 | $125.24 | $125.21 | 1,000 |
| 02:58 PM | $125.30 | Up $0.05 | $125.30 | $125.25 | 300 |
| 02:56 PM | $125.25 | Down $ -0.15 | $125.35 | $125.17 | 1,400 |
| 02:56 PM | $125.25 | Up $0.00 | $125.35 | $125.17 | 0 |
| 02:55 PM | $125.40 | Up $0.19 | $125.40 | $125.22 | 600 |
| 02:54 PM | $125.21 | Up $0.09 | $125.24 | $125.20 | 1,000 |
| 02:53 PM | $125.12 | Up $0.15 | $125.12 | $124.95 | 1,300 |
| 02:52 PM | $124.98 | Down $ -0.12 | $125.09 | $124.98 | 1,000 |
| 02:51 PM | $125.09 | Down $ -0.12 | $125.23 | $125.09 | 1,300 |
| 02:50 PM | $125.21 | Up $0.02 | $125.21 | $125.20 | 800 |
| 02:49 PM | $125.19 | Down $ -0.06 | $125.25 | $125.19 | 600 |
| 02:48 PM | $125.25 | Down $ -0.03 | $125.28 | $125.23 | 500 |
| 02:47 PM | $125.28 | Up $0.01 | $125.29 | $125.28 | 600 |
| 02:46 PM | $125.27 | Down $ -0.06 | $125.29 | $125.27 | 400 |
| 02:45 PM | $125.33 | Up $0.05 | $125.33 | $125.33 | 400 |
| 02:44 PM | $125.28 | Up $0.19 | $125.32 | $125.04 | 1,900 |
| 02:43 PM | $125.09 | Down $ -0.12 | $125.24 | $125.09 | 700 |
| 02:42 PM | $125.21 | Down $ -0.32 | $125.47 | $125.21 | 2,100 |
| 02:40 PM | $125.53 | Down $ -0.01 | $125.57 | $125.53 | 1,500 |
| 02:40 PM | $125.53 | Up $0.00 | $125.57 | $125.53 | 0 |
| 02:39 PM | $125.54 | Up $0.15 | $125.54 | $125.37 | 1,100 |
| 02:38 PM | $125.39 | Up $0.02 | $125.44 | $125.39 | 2,100 |
| 02:37 PM | $125.37 | Up $0.04 | $125.38 | $125.34 | 700 |
| 02:36 PM | $125.33 | Down $ -0.07 | $125.40 | $125.32 | 2,300 |
| 02:35 PM | $125.40 | Down $ -0.05 | $125.42 | $125.37 | 2,600 |
| 02:34 PM | $125.45 | Up $0.01 | $125.49 | $125.41 | 1,300 |
| 02:32 PM | $125.44 | Down $ -0.10 | $125.51 | $125.43 | 3,000 |
| 02:32 PM | $125.44 | Up $0.00 | $125.51 | $125.43 | 0 |
| 02:31 PM | $125.54 | Up $0.04 | $125.56 | $125.48 | 5,200 |
| 02:30 PM | $125.50 | Down $ -0.05 | $125.61 | $125.50 | 4,500 |
| 02:29 PM | $125.55 | Down $ -0.03 | $125.55 | $125.55 | 100 |
| 02:28 PM | $125.58 | Up $0.06 | $125.58 | $125.52 | 2,800 |
| 02:27 PM | $125.52 | Up $0.02 | $125.55 | $125.52 | 200 |
| 02:26 PM | $125.50 | Down $ -0.04 | $125.53 | $125.50 | 200 |
| 02:25 PM | $125.54 | Down $ -0.09 | $125.63 | $125.52 | 2,700 |
| 02:24 PM | $125.63 | Up $0.00 | $125.69 | $125.63 | 1,000 |
| 02:22 PM | $125.63 | Down $ -0.06 | $125.66 | $125.63 | 200 |
| 02:22 PM | $125.63 | Up $0.00 | $125.66 | $125.63 | 0 |
| 02:21 PM | $125.69 | Down $ -0.02 | $125.76 | $125.69 | 2,900 |
| 02:20 PM | $125.71 | Down $ -0.08 | $125.75 | $125.71 | 300 |
| 02:19 PM | $125.79 | Down $ -0.01 | $125.80 | $125.78 | 800 |
| 02:18 PM | $125.80 | Down $ -0.02 | $125.82 | $125.79 | 2,200 |
| 02:17 PM | $125.82 | Down $ -0.01 | $125.85 | $125.82 | 900 |
| 02:16 PM | $125.83 | Down $ -0.02 | $125.83 | $125.82 | 300 |
| 02:15 PM | $125.85 | Up $0.02 | $125.87 | $125.84 | 2,100 |
| 02:14 PM | $125.83 | Up $0.03 | $125.83 | $125.83 | 100 |
| 02:13 PM | $125.80 | Up $0.04 | $125.80 | $125.73 | 2,400 |
| 02:12 PM | $125.76 | Down $ -0.06 | $125.86 | $125.73 | 3,900 |
| 02:11 PM | $125.83 | Down $0.00 | $125.84 | $125.82 | 1,100 |
| 02:10 PM | $125.83 | Up $0.00 | $125.83 | $125.83 | 200 |
| 02:09 PM | $125.83 | Up $0.02 | $125.83 | $125.81 | 900 |
| 02:08 PM | $125.81 | Down $ -0.07 | $125.88 | $125.81 | 400 |
| 02:07 PM | $125.88 | Up $0.03 | $125.91 | $125.88 | 700 |
| 02:06 PM | $125.85 | Up $0.04 | $125.88 | $125.82 | 2,800 |
| 02:05 PM | $125.81 | Up $0.03 | $125.81 | $125.77 | 1,300 |
| 02:04 PM | $125.78 | Down $ -0.08 | $125.95 | $125.78 | 3,400 |
| 02:03 PM | $125.86 | Up $0.29 | $125.92 | $125.66 | 5,700 |
| 02:02 PM | $125.57 | Up $0.06 | $125.64 | $125.50 | 3,100 |
| 02:01 PM | $125.51 | Down $ -0.16 | $125.67 | $125.51 | 5,900 |
| 02:00 PM | $125.67 | Up $0.01 | $125.72 | $125.67 | 1,500 |
| 01:59 PM | $125.66 | Up $0.09 | $125.66 | $125.56 | 1,200 |
| 01:57 PM | $125.57 | Up $0.04 | $125.57 | $125.51 | 200 |
| 01:57 PM | $125.57 | Up $0.00 | $125.57 | $125.51 | 0 |
| 01:55 PM | $125.53 | Up $0.07 | $125.55 | $125.48 | 700 |
| 01:55 PM | $125.53 | Up $0.00 | $125.55 | $125.48 | 0 |
| 01:54 PM | $125.46 | Up $0.02 | $125.47 | $125.43 | 2,000 |
| 01:53 PM | $125.44 | Up $0.05 | $125.44 | $125.38 | 1,200 |
| 01:51 PM | $125.39 | Down $ -0.05 | $125.42 | $125.34 | 4,300 |
| 01:51 PM | $125.39 | Up $0.00 | $125.42 | $125.34 | 0 |
| 01:50 PM | $125.44 | Down $ -0.02 | $125.44 | $125.44 | 100 |
| 01:49 PM | $125.46 | Down $ -0.02 | $125.49 | $125.46 | 700 |
| 01:47 PM | $125.48 | Up $0.00 | $125.48 | $125.47 | 500 |
| 01:47 PM | $125.48 | Up $0.00 | $125.48 | $125.47 | 0 |
| 01:45 PM | $125.48 | Down $ -0.02 | $125.51 | $125.48 | 1,000 |
| 01:45 PM | $125.48 | Up $0.00 | $125.51 | $125.48 | 0 |
| 01:44 PM | $125.50 | Up $0.00 | $125.50 | $125.45 | 900 |
| 01:42 PM | $125.50 | Down $ -0.04 | $125.50 | $125.50 | 100 |
| 01:42 PM | $125.50 | Up $0.00 | $125.50 | $125.50 | 0 |
| 01:41 PM | $125.54 | Down $ -0.03 | $125.65 | $125.54 | 1,100 |
| 01:40 PM | $125.57 | Down $ -0.03 | $125.57 | $125.57 | 100 |
| 01:39 PM | $125.60 | Down $ -0.02 | $125.62 | $125.60 | 1,200 |
| 01:38 PM | $125.62 | Up $0.11 | $125.62 | $125.47 | 1,500 |
| 01:37 PM | $125.51 | Down $ -0.04 | $125.51 | $125.50 | 1,000 |
| 01:36 PM | $125.55 | Up $0.03 | $125.55 | $125.51 | 1,800 |
| 01:35 PM | $125.52 | Down $ -0.04 | $125.52 | $125.52 | 300 |
| 01:34 PM | $125.56 | Down $ -0.03 | $125.59 | $125.56 | 1,000 |
| 01:33 PM | $125.59 | Up $0.08 | $125.59 | $125.51 | 1,200 |
| 01:32 PM | $125.51 | Up $0.05 | $125.51 | $125.42 | 300 |
| 01:31 PM | $125.46 | Up $0.01 | $125.53 | $125.41 | 3,300 |
| 01:30 PM | $125.45 | Up $0.07 | $125.45 | $125.45 | 300 |
| 01:29 PM | $125.38 | Up $0.01 | $125.42 | $125.38 | 500 |
| 01:28 PM | $125.37 | Up $0.05 | $125.42 | $125.37 | 600 |
| 01:27 PM | $125.32 | Up $0.16 | $125.33 | $125.20 | 1,000 |
| 01:26 PM | $125.16 | Down $ -0.02 | $125.19 | $125.16 | 400 |
| 01:25 PM | $125.18 | Down $ -0.05 | $125.21 | $125.18 | 600 |
| 01:24 PM | $125.23 | Up $0.07 | $125.23 | $125.17 | 600 |
| 01:23 PM | $125.16 | Up $0.01 | $125.16 | $125.13 | 200 |
| 01:22 PM | $125.15 | Down $ -0.01 | $125.19 | $125.15 | 400 |
| 01:21 PM | $125.16 | Up $0.00 | $125.20 | $125.16 | 800 |
| 01:20 PM | $125.16 | Down $ -0.01 | $125.16 | $125.13 | 900 |
| 01:18 PM | $125.17 | Down $ -0.01 | $125.17 | $125.17 | 1,200 |
| 01:18 PM | $125.17 | Up $0.00 | $125.17 | $125.17 | 0 |
| 01:17 PM | $125.18 | Down $ -0.03 | $125.23 | $125.18 | 500 |
| 01:16 PM | $125.21 | Up $0.06 | $125.21 | $125.19 | 200 |
| 01:15 PM | $125.15 | Up $0.02 | $125.15 | $125.15 | 100 |
| 01:14 PM | $125.13 | Up $0.05 | $125.13 | $125.11 | 300 |
| 01:13 PM | $125.08 | Up $0.00 | $125.08 | $125.08 | 300 |
| 01:12 PM | $125.08 | Up $0.02 | $125.08 | $125.05 | 1,200 |
| 01:10 PM | $125.06 | Up $0.06 | $125.11 | $125.05 | 500 |
| 01:10 PM | $125.06 | Up $0.00 | $125.11 | $125.05 | 0 |
| 01:09 PM | $125.00 | Up $0.03 | $125.03 | $125.00 | 500 |
| 01:07 PM | $124.97 | Up $0.00 | $124.97 | $124.97 | 400 |
| 01:07 PM | $124.97 | Up $0.00 | $124.97 | $124.97 | 0 |
| 01:06 PM | $124.97 | Up $0.03 | $124.97 | $124.97 | 200 |
| 01:04 PM | $124.94 | Up $0.06 | $124.94 | $124.94 | 200 |
| 01:04 PM | $124.94 | Up $0.00 | $124.94 | $124.94 | 0 |
| 01:02 PM | $124.88 | Up $0.04 | $124.89 | $124.87 | 1,000 |
| 01:02 PM | $124.88 | Up $0.00 | $124.89 | $124.87 | 0 |
| 01:01 PM | $124.84 | Up $0.06 | $124.84 | $124.82 | 400 |
| 01:00 PM | $124.78 | Up $0.21 | $124.83 | $124.65 | 3,400 |
| 12:59 PM | $124.57 | Down $ -0.08 | $124.58 | $124.57 | 300 |
| 12:58 PM | $124.65 | Down $ -0.06 | $124.71 | $124.65 | 1,000 |
| 12:57 PM | $124.71 | Down $ -0.08 | $124.71 | $124.71 | 200 |
| 12:55 PM | $124.79 | Up $0.13 | $124.79 | $124.76 | 600 |
| 12:55 PM | $124.79 | Up $0.00 | $124.79 | $124.76 | 0 |
| 12:54 PM | $124.66 | Down $ -0.11 | $124.76 | $124.66 | 2,300 |
| 12:51 PM | $124.77 | Down $ -0.19 | $124.89 | $124.77 | 500 |
| 12:51 PM | $124.77 | Up $0.00 | $124.89 | $124.77 | 0 |
| 12:51 PM | $124.77 | Up $0.00 | $124.89 | $124.77 | 0 |
| 12:49 PM | $124.96 | Up $0.11 | $124.96 | $124.89 | 700 |
| 12:49 PM | $124.96 | Up $0.00 | $124.96 | $124.89 | 0 |
| 12:48 PM | $124.85 | Down $ -0.11 | $124.86 | $124.85 | 200 |
| 12:46 PM | $124.96 | Up $0.11 | $124.96 | $124.79 | 1,300 |
| 12:46 PM | $124.96 | Up $0.00 | $124.96 | $124.79 | 0 |
| 12:45 PM | $124.85 | Down $ -0.19 | $124.95 | $124.85 | 500 |
| 12:44 PM | $125.04 | Down $ -0.05 | $125.04 | $125.03 | 600 |
| 12:43 PM | $125.09 | Down $ -0.09 | $125.25 | $125.09 | 1,900 |
| 12:42 PM | $125.18 | Up $0.04 | $125.18 | $125.18 | 200 |
| 12:41 PM | $125.14 | Up $0.06 | $125.14 | $125.08 | 600 |
| 12:40 PM | $125.08 | Down $ -0.03 | $125.08 | $125.08 | 100 |
| 12:39 PM | $125.11 | Up $0.06 | $125.11 | $125.04 | 500 |
| 12:38 PM | $125.05 | Down $ -0.02 | $125.08 | $125.05 | 700 |
| 12:37 PM | $125.07 | Down $ -0.03 | $125.09 | $125.07 | 700 |
| 12:34 PM | $125.10 | Down $ -0.04 | $125.12 | $125.09 | 700 |
| 12:34 PM | $125.10 | Up $0.00 | $125.12 | $125.09 | 0 |
| 12:34 PM | $125.10 | Up $0.00 | $125.12 | $125.09 | 0 |
| 12:31 PM | $125.14 | Up $0.02 | $125.18 | $125.14 | 600 |
| 12:31 PM | $125.14 | Up $0.00 | $125.18 | $125.14 | 0 |
| 12:31 PM | $125.14 | Up $0.00 | $125.18 | $125.14 | 0 |
| 12:30 PM | $125.12 | Down $ -0.05 | $125.13 | $125.12 | 600 |
| 12:29 PM | $125.17 | Up $0.05 | $125.17 | $125.08 | 1,400 |
| 12:28 PM | $125.12 | Up $0.13 | $125.12 | $125.03 | 700 |
| 12:26 PM | $124.99 | Up $0.09 | $124.99 | $124.96 | 700 |
| 12:26 PM | $124.99 | Up $0.00 | $124.99 | $124.96 | 0 |
| 12:23 PM | $124.90 | Down $ -0.11 | $124.98 | $124.90 | 900 |
| 12:23 PM | $124.90 | Up $0.00 | $124.98 | $124.90 | 0 |
| 12:23 PM | $124.90 | Up $0.00 | $124.98 | $124.90 | 0 |
| 12:22 PM | $125.01 | Up $0.07 | $125.01 | $124.97 | 300 |
| 12:21 PM | $124.94 | Up $0.02 | $125.01 | $124.94 | 1,100 |
| 12:20 PM | $124.92 | Down $ -0.02 | $124.92 | $124.92 | 200 |
| 12:19 PM | $124.94 | Down $ -0.07 | $124.98 | $124.94 | 500 |
| 12:18 PM | $125.01 | Up $0.05 | $125.01 | $125.00 | 300 |
| 12:17 PM | $124.97 | Up $0.09 | $125.00 | $124.94 | 1,300 |
| 12:16 PM | $124.87 | Up $0.06 | $124.87 | $124.87 | 100 |
| 12:15 PM | $124.81 | Up $0.05 | $124.81 | $124.75 | 700 |
| 12:14 PM | $124.77 | Up $0.06 | $124.81 | $124.73 | 3,300 |
| 12:11 PM | $124.71 | Down $ -0.10 | $124.81 | $124.70 | 800 |
| 12:11 PM | $124.71 | Up $0.00 | $124.81 | $124.70 | 0 |
| 12:11 PM | $124.71 | Up $0.00 | $124.81 | $124.70 | 0 |
| 12:10 PM | $124.81 | Up $0.21 | $124.81 | $124.73 | 1,100 |
| 12:09 PM | $124.60 | Up $0.10 | $124.60 | $124.53 | 1,100 |
| 12:07 PM | $124.50 | Down $ -0.06 | $124.50 | $124.49 | 300 |
| 12:07 PM | $124.50 | Up $0.00 | $124.50 | $124.49 | 0 |
| 12:05 PM | $124.56 | Down $ -0.11 | $124.71 | $124.56 | 1,200 |
| 12:05 PM | $124.56 | Up $0.00 | $124.71 | $124.56 | 0 |
| 12:04 PM | $124.68 | Down $ -0.01 | $124.68 | $124.54 | 400 |
| 12:03 PM | $124.68 | Down $ -0.02 | $124.68 | $124.68 | 200 |
| 12:02 PM | $124.70 | Up $0.05 | $124.72 | $124.70 | 400 |
| 12:01 PM | $124.65 | Down $ -0.19 | $124.86 | $124.65 | 1,100 |
| 12:00 PM | $124.84 | Up $0.16 | $124.84 | $124.84 | 100 |
| 11:59 AM | $124.68 | Up $0.10 | $124.72 | $124.66 | 900 |
| 11:58 AM | $124.58 | Up $0.06 | $124.58 | $124.58 | 100 |
| 11:57 AM | $124.52 | Down $ -0.60 | $125.12 | $124.52 | 3,200 |
| 11:56 AM | $125.12 | Up $0.09 | $125.12 | $125.12 | 300 |
| 11:55 AM | $125.03 | Up $0.04 | $125.04 | $124.91 | 2,200 |
| 11:54 AM | $124.99 | Up $0.08 | $125.02 | $124.99 | 1,100 |
| 11:52 AM | $124.91 | Up $0.19 | $124.91 | $124.85 | 1,100 |
| 11:52 AM | $124.91 | Up $0.00 | $124.91 | $124.85 | 0 |
| 11:49 AM | $124.72 | Up $0.10 | $124.81 | $124.65 | 1,800 |
| 11:49 AM | $124.72 | Up $0.00 | $124.81 | $124.65 | 0 |
| 11:49 AM | $124.72 | Up $0.00 | $124.81 | $124.65 | 0 |
| 11:48 AM | $124.62 | Down $ -0.08 | $124.62 | $124.59 | 300 |
| 11:47 AM | $124.70 | Down $ -0.01 | $124.76 | $124.70 | 300 |
| 11:46 AM | $124.71 | Down $ -0.02 | $124.77 | $124.67 | 1,200 |
| 11:45 AM | $124.73 | Up $0.04 | $124.73 | $124.73 | 300 |
| 11:43 AM | $124.69 | Up $0.04 | $124.71 | $124.69 | 900 |
| 11:43 AM | $124.69 | Up $0.00 | $124.71 | $124.69 | 0 |
| 11:42 AM | $124.65 | Down $ -0.10 | $124.83 | $124.65 | 1,700 |
| 11:41 AM | $124.75 | Down $ -0.08 | $124.84 | $124.73 | 1,200 |
| 11:40 AM | $124.83 | Down $ -0.06 | $124.84 | $124.83 | 300 |
| 11:39 AM | $124.89 | Down $ -0.07 | $124.91 | $124.89 | 500 |
| 11:38 AM | $124.96 | Down $ -0.04 | $124.96 | $124.96 | 300 |
| 11:37 AM | $125.00 | Down $ -0.05 | $125.04 | $125.00 | 400 |
| 11:36 AM | $125.05 | Down $ -0.08 | $125.05 | $125.05 | 100 |
| 11:35 AM | $125.13 | Up $0.03 | $125.18 | $125.12 | 700 |
| 11:34 AM | $125.10 | Down $ -0.17 | $125.17 | $125.09 | 700 |
| 11:33 AM | $125.27 | Down $ -0.01 | $125.29 | $125.27 | 200 |
| 11:32 AM | $125.28 | Down $ -0.03 | $125.39 | $125.28 | 1,800 |
| 11:31 AM | $125.31 | Down $ -0.06 | $125.36 | $125.31 | 1,400 |
| 11:30 AM | $125.37 | Up $0.08 | $125.37 | $125.37 | 100 |
| 11:29 AM | $125.29 | Up $0.04 | $125.33 | $125.28 | 1,100 |
| 11:28 AM | $125.25 | Up $0.01 | $125.25 | $125.25 | 100 |
| 11:27 AM | $125.24 | Down $ -0.03 | $125.24 | $125.24 | 100 |
| 11:26 AM | $125.27 | Down $ -0.02 | $125.31 | $125.25 | 1,100 |
| 11:25 AM | $125.29 | Up $0.02 | $125.30 | $125.29 | 300 |
| 11:24 AM | $125.27 | Down $ -0.05 | $125.27 | $125.27 | 100 |
| 11:23 AM | $125.32 | Down $ -0.01 | $125.34 | $125.27 | 1,700 |
| 11:22 AM | $125.33 | Up $0.14 | $125.33 | $125.27 | 300 |
| 11:21 AM | $125.19 | Up $0.03 | $125.20 | $125.07 | 1,600 |
| 11:20 AM | $125.16 | Down $ -0.40 | $125.45 | $125.16 | 2,000 |
| 11:17 AM | $125.56 | Down $ -0.02 | $125.56 | $125.56 | 100 |
| 11:17 AM | $125.56 | Up $0.00 | $125.56 | $125.56 | 0 |
| 11:17 AM | $125.56 | Up $0.00 | $125.56 | $125.56 | 0 |
| 11:16 AM | $125.58 | Down $ -0.11 | $125.68 | $125.58 | 600 |
| 11:15 AM | $125.69 | Up $0.09 | $125.70 | $125.61 | 1,200 |
| 11:14 AM | $125.60 | Down $ -0.11 | $125.64 | $125.60 | 800 |
| 11:12 AM | $125.71 | Up $0.25 | $125.80 | $125.42 | 4,700 |
| 11:12 AM | $125.71 | Up $0.00 | $125.80 | $125.42 | 0 |
| 11:11 AM | $125.46 | Down $ -0.03 | $125.47 | $125.46 | 200 |
| 11:10 AM | $125.49 | Up $0.02 | $125.59 | $125.49 | 800 |
| 11:09 AM | $125.47 | Down $ -0.15 | $125.60 | $125.47 | 900 |
| 11:08 AM | $125.62 | Up $0.16 | $125.63 | $125.34 | 2,400 |
| 11:07 AM | $125.46 | Down $ -0.25 | $125.74 | $125.46 | 1,800 |
| 11:06 AM | $125.71 | Down $ -0.03 | $125.81 | $125.71 | 1,200 |
| 11:05 AM | $125.74 | Up $0.04 | $125.83 | $125.74 | 3,400 |
| 11:03 AM | $125.70 | Down $ -0.13 | $125.76 | $125.70 | 1,300 |
| 11:03 AM | $125.70 | Up $0.00 | $125.76 | $125.70 | 0 |
| 11:01 AM | $125.83 | Down $ -0.14 | $126.05 | $125.83 | 6,200 |
| 11:01 AM | $125.83 | Up $0.00 | $126.05 | $125.83 | 0 |
| 11:00 AM | $125.97 | Up $0.18 | $126.00 | $125.87 | 3,700 |
| 10:58 AM | $125.79 | Down $ -0.02 | $125.79 | $125.79 | 100 |
| 10:58 AM | $125.79 | Up $0.00 | $125.79 | $125.79 | 0 |
| 10:57 AM | $125.81 | Up $0.07 | $125.83 | $125.75 | 4,400 |
| 10:56 AM | $125.74 | Up $0.06 | $125.74 | $125.74 | 200 |
| 10:55 AM | $125.68 | Down $ -0.02 | $125.70 | $125.68 | 1,400 |
| 10:54 AM | $125.70 | Down $ -0.09 | $125.74 | $125.68 | 1,000 |
| 10:52 AM | $125.79 | Down $ -0.09 | $125.91 | $125.79 | 4,600 |
| 10:52 AM | $125.79 | Up $0.00 | $125.91 | $125.79 | 0 |
| 10:51 AM | $125.88 | Up $0.09 | $125.88 | $125.88 | 100 |
| 10:50 AM | $125.79 | Down $ -0.02 | $125.82 | $125.71 | 600 |
| 10:49 AM | $125.81 | Up $0.16 | $125.81 | $125.80 | 900 |
| 10:48 AM | $125.65 | Down $ -0.24 | $125.97 | $125.65 | 3,200 |
| 10:46 AM | $125.89 | Down $ -0.07 | $125.89 | $125.89 | 100 |
| 10:46 AM | $125.89 | Up $0.00 | $125.89 | $125.89 | 0 |
| 10:45 AM | $125.96 | Up $0.06 | $125.97 | $125.90 | 2,200 |
| 10:44 AM | $125.90 | Up $0.21 | $126.03 | $125.74 | 4,100 |
| 10:43 AM | $125.68 | Up $0.25 | $125.68 | $125.67 | 500 |
| 10:42 AM | $125.43 | Up $0.18 | $125.43 | $125.33 | 300 |
| 10:41 AM | $125.25 | Down $ -0.13 | $125.31 | $125.14 | 4,300 |
| 10:40 AM | $125.38 | Up $0.07 | $125.39 | $125.37 | 600 |
| 10:39 AM | $125.31 | Down $ -0.15 | $125.49 | $125.31 | 1,200 |
| 10:38 AM | $125.46 | Down $ -0.12 | $125.56 | $125.38 | 2,100 |
| 10:37 AM | $125.58 | Up $0.07 | $125.58 | $125.58 | 100 |
| 10:36 AM | $125.51 | Up $0.26 | $125.51 | $125.37 | 800 |
| 10:35 AM | $125.25 | Up $0.02 | $125.42 | $125.25 | 800 |
| 10:34 AM | $125.23 | Up $0.09 | $125.27 | $125.22 | 1,600 |
| 10:33 AM | $125.14 | Up $0.09 | $125.14 | $125.05 | 2,400 |
| 10:32 AM | $125.05 | Up $0.09 | $125.05 | $125.05 | 200 |
| 10:31 AM | $124.96 | Down $ -0.11 | $124.96 | $124.96 | 100 |
| 10:30 AM | $125.07 | Up $0.05 | $125.11 | $125.03 | 800 |
| 10:29 AM | $125.02 | Down $ -0.09 | $125.07 | $125.02 | 300 |
| 10:28 AM | $125.11 | Down $ -0.03 | $125.17 | $125.11 | 300 |
| 10:27 AM | $125.15 | Down $ -0.11 | $125.19 | $125.12 | 600 |
| 10:26 AM | $125.25 | Up $0.01 | $125.30 | $125.25 | 400 |
| 10:25 AM | $125.24 | Up $0.04 | $125.37 | $125.24 | 700 |
| 10:24 AM | $125.20 | Up $0.05 | $125.20 | $125.19 | 200 |
| 10:23 AM | $125.15 | Up $0.02 | $125.17 | $125.15 | 500 |
| 10:22 AM | $125.13 | Up $0.03 | $125.17 | $125.13 | 300 |
| 10:21 AM | $125.10 | Down $ -0.14 | $125.15 | $125.10 | 500 |
| 10:20 AM | $125.24 | Down $ -0.02 | $125.25 | $125.24 | 300 |
| 10:19 AM | $125.26 | Up $0.22 | $125.26 | $125.08 | 900 |
| 10:18 AM | $125.04 | Down $ -0.10 | $125.21 | $125.04 | 1,300 |
| 10:17 AM | $125.14 | Up $0.15 | $125.21 | $125.11 | 2,000 |
| 10:16 AM | $124.99 | Up $0.11 | $124.99 | $124.99 | 100 |
| 10:15 AM | $124.88 | Up $0.02 | $124.95 | $124.88 | 200 |
| 10:14 AM | $124.86 | Up $0.10 | $124.86 | $124.74 | 700 |
| 10:13 AM | $124.76 | Down $ -0.02 | $124.80 | $124.76 | 400 |
| 10:12 AM | $124.78 | Up $0.01 | $124.78 | $124.78 | 100 |
| 10:11 AM | $124.77 | Down $ -0.10 | $124.84 | $124.77 | 400 |
| 10:10 AM | $124.87 | Up $0.11 | $124.87 | $124.86 | 600 |
| 10:08 AM | $124.76 | Up $0.17 | $124.76 | $124.65 | 600 |
| 10:08 AM | $124.76 | Up $0.00 | $124.76 | $124.65 | 0 |
| 10:07 AM | $124.59 | Up $0.04 | $124.59 | $124.59 | 100 |
| 10:06 AM | $124.55 | Down $ -0.11 | $124.65 | $124.55 | 600 |
| 10:05 AM | $124.66 | Down $ -0.04 | $124.66 | $124.62 | 800 |
| 10:04 AM | $124.70 | Down $ -0.18 | $124.87 | $124.66 | 3,200 |
| 10:03 AM | $124.88 | Up $0.11 | $124.88 | $124.73 | 600 |
| 10:02 AM | $124.77 | Up $0.02 | $124.77 | $124.77 | 300 |
| 10:01 AM | $124.75 | Up $0.20 | $124.75 | $124.64 | 900 |
| 09:59 AM | $124.55 | Down $ -0.23 | $124.65 | $124.55 | 600 |
| 09:59 AM | $124.55 | Up $0.00 | $124.65 | $124.55 | 0 |
| 09:58 AM | $124.78 | Down $ -0.26 | $125.03 | $124.78 | 1,100 |
| 09:57 AM | $125.04 | Up $0.29 | $125.04 | $125.00 | 300 |
| 09:55 AM | $124.75 | Up $0.04 | $125.00 | $124.75 | 2,700 |
| 09:55 AM | $124.75 | Up $0.00 | $125.00 | $124.75 | 0 |
| 09:54 AM | $124.71 | Up $0.10 | $124.71 | $124.59 | 1,900 |
| 09:53 AM | $124.61 | Up $0.32 | $124.61 | $124.33 | 3,600 |
| 09:52 AM | $124.29 | Down $ -0.11 | $124.31 | $124.27 | 700 |
| 09:51 AM | $124.40 | Down $ -0.12 | $124.40 | $124.35 | 300 |
| 09:50 AM | $124.52 | Up $0.27 | $124.52 | $124.19 | 5,300 |
| 09:49 AM | $124.25 | Up $0.25 | $124.25 | $124.24 | 300 |
| 09:48 AM | $124.00 | Down $ -0.36 | $124.20 | $124.00 | 3,400 |
| 09:46 AM | $124.37 | Down $ -0.02 | $124.41 | $124.16 | 4,000 |
| 09:46 AM | $124.37 | Up $0.00 | $124.41 | $124.16 | 0 |
| 09:44 AM | $124.38 | Up $0.29 | $124.38 | $124.28 | 1,600 |
| 09:44 AM | $124.38 | Up $0.00 | $124.38 | $124.28 | 0 |
| 09:42 AM | $124.09 | Down $ -0.22 | $124.65 | $124.09 | 5,800 |
| 09:42 AM | $124.09 | Up $0.00 | $124.65 | $124.09 | 0 |
| 09:41 AM | $124.31 | Up $0.15 | $124.31 | $124.31 | 500 |
| 09:40 AM | $124.16 | Down $ -0.04 | $124.44 | $124.10 | 5,700 |
| 09:39 AM | $124.20 | Up $0.11 | $124.20 | $123.78 | 2,700 |
| 09:37 AM | $124.09 | Up $0.48 | $124.15 | $123.56 | 8,200 |
| 09:37 AM | $124.09 | Up $0.00 | $124.15 | $123.56 | 0 |
| 09:35 AM | $123.61 | Down $ -0.45 | $124.25 | $123.61 | 1,800 |
| 09:35 AM | $123.61 | Up $0.00 | $124.25 | $123.61 | 0 |
| 09:31 AM | $124.06 | Up $0.68 | $124.84 | $123.62 | 900 |
| 09:31 AM | $124.06 | Up $0.00 | $124.84 | $123.62 | 0 |
| 09:31 AM | $124.06 | Up $0.00 | $124.84 | $123.62 | 0 |
| 09:31 AM | $124.06 | Up $0.00 | $124.84 | $123.62 | 0 |
| 09:30 AM | $123.38 | Down $ -0.18 | $123.38 | $123.38 | 1,200 |
| Previous close | $123.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/10/2026 | $125.40 | $124.84 | $125.95 | $124.49 | 466,500 |
| 29/10/2026 | $123.56 | $122.85 | $123.67 | $122.48 | 267,200 |
| 28/10/2026 | $118.13 | $118.39 | $119.38 | $117.79 | 141,900 |
| 27/10/2026 | $119.45 | $119.18 | $120.04 | $119.12 | 272,700 |
| 26/10/2026 | $118.77 | $118.65 | $119.39 | $117.97 | 329,800 |
| 23/10/2026 | $117.87 | $117.25 | $118.00 | $116.78 | 210,800 |
| 22/10/2026 | $118.21 | $119.12 | $119.37 | $117.72 | 285,800 |
| 21/10/2026 | $115.21 | $114.79 | $116.13 | $114.35 | 270,000 |
| 20/10/2026 | $113.63 | $113.98 | $114.55 | $113.10 | 982,300 |
| 19/10/2026 | $112.61 | $112.28 | $112.73 | $110.15 | 514,100 |
| 16/10/2026 | $119.32 | $120.82 | $121.88 | $118.86 | 318,300 |
| 15/10/2026 | $123.65 | $125.48 | $125.78 | $122.92 | 384,100 |
| 14/10/2026 | $124.99 | $124.41 | $125.20 | $123.10 | 539,000 |
| 13/10/2026 | $125.45 | $125.67 | $126.64 | $125.09 | 457,100 |
| 09/10/2026 | $122.50 | $120.97 | $122.58 | $120.39 | 732,400 |
| 08/10/2026 | $119.60 | $116.22 | $119.66 | $115.93 | 727,300 |
| 07/10/2026 | $114.69 | $113.67 | $115.86 | $113.54 | 176,800 |
| 06/10/2026 | $115.08 | $117.10 | $117.11 | $114.76 | 382,600 |
| 05/10/2026 | $117.50 | $117.59 | $118.45 | $117.41 | 231,900 |
| 02/10/2026 | $116.75 | $115.80 | $117.63 | $115.80 | 248,400 |
| 01/10/2026 | $116.00 | $114.09 | $116.71 | $114.09 | 241,000 |
| 30/09/2026 | $115.91 | $115.79 | $116.60 | $115.49 | 397,900 |
| 29/09/2026 | $115.45 | $114.51 | $115.48 | $114.35 | 135,200 |
| 28/09/2026 | $114.56 | $115.00 | $116.03 | $114.48 | 172,700 |
| 25/09/2026 | $116.74 | $117.31 | $118.20 | $116.68 | 238,400 |
| 24/09/2026 | $116.48 | $116.17 | $117.24 | $115.61 | 160,800 |
| 23/09/2026 | $116.85 | $117.80 | $117.80 | $115.55 | 238,700 |
| 22/09/2026 | $117.34 | $118.28 | $118.55 | $117.24 | 429,800 |
| 21/09/2026 | $117.43 | $117.19 | $117.90 | $117.03 | 167,900 |
| 18/09/2026 | $116.48 | $116.98 | $117.64 | $116.27 | 434,400 |
Graphs are not available, please refer to the detailed table