Find a quote
RB GLOBAL INC
146.93 Down -0.83 (-0.56 %)
Delayed : 2026/01/07 17:40:00
- Previous close $147.76
- Opening $147.76
- Today High $147.89
- Today Low $144.16
- Price Bid $143.63
- Price Ask $143.63
- 52 Weeks High $164.85
- 52 Weeks Low $125.00
- Size Bid 1
- Size Ask 2
- Volume 283,757
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $146.93 | Down $ -0.05 | $146.93 | $146.93 | 62,400 |
| 03:59 PM | $146.98 | Down $ -0.06 | $147.09 | $146.96 | 4,700 |
| 03:58 PM | $147.04 | Up $0.02 | $147.05 | $146.98 | 2,000 |
| 03:57 PM | $147.02 | Up $0.07 | $147.08 | $146.96 | 4,600 |
| 03:56 PM | $146.95 | Up $0.14 | $146.95 | $146.81 | 2,900 |
| 03:55 PM | $146.81 | Down $ -0.22 | $147.07 | $146.80 | 4,400 |
| 03:54 PM | $147.03 | Up $0.13 | $147.06 | $146.89 | 7,600 |
| 03:53 PM | $146.90 | Up $0.05 | $146.92 | $146.85 | 1,300 |
| 03:52 PM | $146.86 | Up $0.07 | $146.89 | $146.84 | 600 |
| 03:51 PM | $146.78 | Up $0.02 | $146.83 | $146.71 | 1,200 |
| 03:50 PM | $146.76 | Down $ -0.10 | $147.01 | $146.76 | 3,300 |
| 03:49 PM | $146.86 | Down $ -0.02 | $146.87 | $146.86 | 200 |
| 03:48 PM | $146.88 | Down $ -0.10 | $146.93 | $146.87 | 800 |
| 03:47 PM | $146.98 | Up $0.05 | $146.98 | $146.94 | 700 |
| 03:46 PM | $146.93 | Down $ -0.01 | $146.94 | $146.92 | 500 |
| 03:45 PM | $146.94 | Down $ -0.02 | $146.99 | $146.93 | 500 |
| 03:44 PM | $146.96 | Up $0.00 | $147.02 | $146.94 | 1,100 |
| 03:43 PM | $146.96 | Up $0.03 | $146.96 | $146.89 | 600 |
| 03:41 PM | $146.93 | Up $0.11 | $146.93 | $146.84 | 1,000 |
| 03:41 PM | $146.93 | Up $0.00 | $146.93 | $146.84 | 0 |
| 03:40 PM | $146.82 | Down $ -0.04 | $146.91 | $146.82 | 1,100 |
| 03:39 PM | $146.86 | Down $ -0.10 | $146.93 | $146.86 | 300 |
| 03:38 PM | $146.96 | Up $0.00 | $146.96 | $146.92 | 500 |
| 03:37 PM | $146.96 | Up $0.00 | $146.96 | $146.93 | 1,100 |
| 03:35 PM | $146.96 | Up $0.04 | $146.96 | $146.96 | 200 |
| 03:35 PM | $146.96 | Up $0.00 | $146.96 | $146.96 | 0 |
| 03:34 PM | $146.92 | Down $ -0.04 | $146.98 | $146.92 | 500 |
| 03:32 PM | $146.96 | Up $0.08 | $146.96 | $146.90 | 1,600 |
| 03:32 PM | $146.96 | Up $0.00 | $146.96 | $146.90 | 0 |
| 03:31 PM | $146.88 | Down $ -0.14 | $147.03 | $146.88 | 800 |
| 03:30 PM | $147.02 | Up $0.09 | $147.05 | $146.92 | 1,100 |
| 03:29 PM | $146.93 | Up $0.05 | $146.96 | $146.93 | 1,000 |
| 03:28 PM | $146.88 | Down $ -0.02 | $146.92 | $146.86 | 600 |
| 03:26 PM | $146.90 | Down $ -0.01 | $146.94 | $146.90 | 700 |
| 03:26 PM | $146.90 | Up $0.00 | $146.94 | $146.90 | 0 |
| 03:25 PM | $146.91 | Down $ -0.04 | $146.93 | $146.87 | 700 |
| 03:24 PM | $146.95 | Down $ -0.12 | $146.98 | $146.95 | 400 |
| 03:23 PM | $147.07 | Down $ -0.05 | $147.07 | $147.07 | 100 |
| 03:22 PM | $147.12 | Down $ -0.02 | $147.12 | $147.12 | 400 |
| 03:21 PM | $147.14 | Down $ -0.02 | $147.14 | $147.13 | 400 |
| 03:20 PM | $147.16 | Down $ -0.04 | $147.19 | $147.16 | 200 |
| 03:18 PM | $147.20 | Up $0.00 | $147.20 | $147.20 | 200 |
| 03:18 PM | $147.20 | Up $0.00 | $147.20 | $147.20 | 0 |
| 03:17 PM | $147.20 | Up $0.00 | $147.24 | $147.20 | 400 |
| 03:16 PM | $147.20 | Down $ -0.02 | $147.27 | $147.20 | 600 |
| 03:15 PM | $147.22 | Up $0.12 | $147.22 | $147.04 | 1,600 |
| 03:14 PM | $147.10 | Down $ -0.20 | $147.16 | $147.10 | 200 |
| 03:12 PM | $147.30 | Up $0.03 | $147.30 | $147.30 | 100 |
| 03:12 PM | $147.30 | Up $0.00 | $147.30 | $147.30 | 0 |
| 03:10 PM | $147.27 | Up $0.05 | $147.27 | $147.21 | 900 |
| 03:10 PM | $147.27 | Up $0.00 | $147.27 | $147.21 | 0 |
| 03:09 PM | $147.22 | Up $0.01 | $147.22 | $147.22 | 300 |
| 03:07 PM | $147.21 | Down $ -0.04 | $147.23 | $147.20 | 700 |
| 03:07 PM | $147.21 | Up $0.00 | $147.23 | $147.20 | 0 |
| 03:06 PM | $147.25 | Up $0.05 | $147.25 | $147.21 | 900 |
| 03:05 PM | $147.20 | Down $ -0.05 | $147.25 | $147.20 | 500 |
| 03:03 PM | $147.25 | Down $ -0.07 | $147.28 | $147.25 | 700 |
| 03:03 PM | $147.25 | Up $0.00 | $147.28 | $147.25 | 0 |
| 03:02 PM | $147.32 | Up $0.03 | $147.32 | $147.32 | 400 |
| 03:00 PM | $147.29 | Up $0.00 | $147.29 | $147.29 | 100 |
| 03:00 PM | $147.29 | Up $0.00 | $147.29 | $147.29 | 0 |
| 02:59 PM | $147.29 | Down $ -0.07 | $147.33 | $147.29 | 200 |
| 02:58 PM | $147.36 | Down $ -0.02 | $147.37 | $147.24 | 800 |
| 02:57 PM | $147.38 | Down $ -0.19 | $147.49 | $147.38 | 300 |
| 02:56 PM | $147.57 | Up $0.12 | $147.57 | $147.50 | 300 |
| 02:55 PM | $147.45 | Down $ -0.09 | $147.49 | $147.45 | 300 |
| 02:54 PM | $147.54 | Up $0.04 | $147.58 | $147.54 | 500 |
| 02:53 PM | $147.50 | Up $0.02 | $147.50 | $147.50 | 100 |
| 02:52 PM | $147.48 | Up $0.11 | $147.48 | $147.40 | 700 |
| 02:51 PM | $147.37 | Down $ -0.04 | $147.41 | $147.37 | 300 |
| 02:50 PM | $147.41 | Down $ -0.09 | $147.48 | $147.41 | 1,100 |
| 02:48 PM | $147.50 | Up $0.02 | $147.51 | $147.50 | 300 |
| 02:48 PM | $147.50 | Up $0.00 | $147.51 | $147.50 | 0 |
| 02:47 PM | $147.48 | Up $0.11 | $147.48 | $147.38 | 1,300 |
| 02:45 PM | $147.37 | Down $ -0.02 | $147.38 | $147.37 | 200 |
| 02:45 PM | $147.37 | Up $0.00 | $147.38 | $147.37 | 0 |
| 02:44 PM | $147.39 | Up $0.01 | $147.41 | $147.37 | 600 |
| 02:43 PM | $147.38 | Down $0.00 | $147.39 | $147.30 | 600 |
| 02:42 PM | $147.38 | Up $0.10 | $147.38 | $147.32 | 800 |
| 02:39 PM | $147.28 | Down $ -0.01 | $147.31 | $147.28 | 1,400 |
| 02:39 PM | $147.28 | Up $0.00 | $147.31 | $147.28 | 0 |
| 02:39 PM | $147.28 | Up $0.00 | $147.31 | $147.28 | 0 |
| 02:38 PM | $147.29 | Down $ -0.18 | $147.33 | $147.29 | 300 |
| 02:37 PM | $147.47 | Down $ -0.06 | $147.50 | $147.47 | 700 |
| 02:36 PM | $147.53 | Down $ -0.01 | $147.53 | $147.53 | 100 |
| 02:35 PM | $147.54 | Up $0.06 | $147.54 | $147.54 | 200 |
| 02:34 PM | $147.48 | Up $0.14 | $147.52 | $147.38 | 700 |
| 02:31 PM | $147.34 | Up $0.07 | $147.43 | $147.23 | 1,100 |
| 02:31 PM | $147.34 | Up $0.00 | $147.43 | $147.23 | 0 |
| 02:31 PM | $147.34 | Up $0.00 | $147.43 | $147.23 | 0 |
| 02:30 PM | $147.27 | Up $0.20 | $147.27 | $147.09 | 600 |
| 02:27 PM | $147.07 | Up $0.16 | $147.07 | $146.94 | 1,100 |
| 02:27 PM | $147.07 | Up $0.00 | $147.07 | $146.94 | 0 |
| 02:27 PM | $147.07 | Up $0.00 | $147.07 | $146.94 | 0 |
| 02:26 PM | $146.91 | Up $0.01 | $146.91 | $146.91 | 100 |
| 02:25 PM | $146.90 | Down $ -0.04 | $146.90 | $146.90 | 200 |
| 02:24 PM | $146.95 | Down $ -0.06 | $146.95 | $146.95 | 100 |
| 02:23 PM | $147.00 | Up $0.08 | $147.00 | $146.92 | 700 |
| 02:21 PM | $146.92 | Down $ -0.06 | $146.93 | $146.92 | 300 |
| 02:21 PM | $146.92 | Up $0.00 | $146.93 | $146.92 | 0 |
| 02:20 PM | $146.98 | Down $ -0.05 | $147.00 | $146.90 | 900 |
| 02:19 PM | $147.03 | Up $0.37 | $147.03 | $146.64 | 2,200 |
| 02:18 PM | $146.66 | Up $0.00 | $146.76 | $146.66 | 1,100 |
| 02:17 PM | $146.66 | Up $0.18 | $146.66 | $146.59 | 500 |
| 02:16 PM | $146.48 | Up $0.13 | $146.48 | $146.36 | 900 |
| 02:14 PM | $146.35 | Down $ -0.20 | $146.51 | $146.27 | 1,500 |
| 02:14 PM | $146.35 | Up $0.00 | $146.51 | $146.27 | 0 |
| 02:13 PM | $146.55 | Up $0.19 | $146.55 | $146.40 | 900 |
| 02:12 PM | $146.36 | Up $0.00 | $146.41 | $146.36 | 400 |
| 02:11 PM | $146.36 | Up $0.06 | $146.36 | $146.32 | 1,400 |
| 02:10 PM | $146.30 | Down $ -0.09 | $146.36 | $146.25 | 700 |
| 02:09 PM | $146.39 | Up $0.09 | $146.39 | $146.32 | 300 |
| 02:08 PM | $146.30 | Up $0.29 | $146.30 | $145.97 | 2,700 |
| 02:07 PM | $146.01 | Down $ -0.06 | $146.04 | $146.01 | 600 |
| 02:06 PM | $146.07 | Down $ -0.04 | $146.07 | $146.07 | 200 |
| 02:04 PM | $146.11 | Up $0.06 | $146.12 | $146.11 | 800 |
| 02:04 PM | $146.11 | Up $0.00 | $146.12 | $146.11 | 0 |
| 02:03 PM | $146.05 | Up $0.16 | $146.05 | $145.95 | 900 |
| 02:02 PM | $145.89 | Down $ -0.03 | $145.90 | $145.89 | 200 |
| 02:01 PM | $145.92 | Down $ -0.02 | $145.92 | $145.91 | 400 |
| 01:59 PM | $145.94 | Up $0.06 | $145.94 | $145.94 | 100 |
| 01:59 PM | $145.94 | Up $0.00 | $145.94 | $145.94 | 0 |
| 01:58 PM | $145.88 | Up $0.08 | $145.88 | $145.79 | 1,100 |
| 01:57 PM | $145.80 | Up $0.01 | $145.80 | $145.80 | 200 |
| 01:56 PM | $145.79 | Down $ -0.08 | $145.84 | $145.79 | 900 |
| 01:54 PM | $145.87 | Up $0.11 | $145.87 | $145.85 | 200 |
| 01:54 PM | $145.87 | Up $0.00 | $145.87 | $145.85 | 0 |
| 01:53 PM | $145.76 | Down $ -0.04 | $145.82 | $145.76 | 600 |
| 01:52 PM | $145.80 | Up $0.01 | $145.80 | $145.80 | 100 |
| 01:51 PM | $145.79 | Up $0.13 | $145.79 | $145.71 | 500 |
| 01:46 PM | $145.66 | Up $0.10 | $145.68 | $145.51 | 1,500 |
| 01:46 PM | $145.66 | Up $0.00 | $145.68 | $145.51 | 0 |
| 01:46 PM | $145.66 | Up $0.00 | $145.68 | $145.51 | 0 |
| 01:46 PM | $145.66 | Up $0.00 | $145.68 | $145.51 | 0 |
| 01:46 PM | $145.66 | Up $0.00 | $145.68 | $145.51 | 0 |
| 01:43 PM | $145.56 | Up $0.12 | $145.56 | $145.39 | 1,000 |
| 01:43 PM | $145.56 | Up $0.00 | $145.56 | $145.39 | 0 |
| 01:43 PM | $145.56 | Up $0.00 | $145.56 | $145.39 | 0 |
| 01:42 PM | $145.44 | Up $0.15 | $145.44 | $145.31 | 1,100 |
| 01:41 PM | $145.29 | Up $0.06 | $145.29 | $145.27 | 300 |
| 01:38 PM | $145.23 | Down $ -0.03 | $145.26 | $145.22 | 1,200 |
| 01:38 PM | $145.23 | Up $0.00 | $145.26 | $145.22 | 0 |
| 01:38 PM | $145.23 | Up $0.00 | $145.26 | $145.22 | 0 |
| 01:37 PM | $145.26 | Up $0.03 | $145.26 | $145.26 | 200 |
| 01:36 PM | $145.23 | Up $0.06 | $145.23 | $145.22 | 300 |
| 01:35 PM | $145.17 | Down $ -0.08 | $145.18 | $145.17 | 300 |
| 01:30 PM | $145.25 | Up $0.05 | $145.25 | $145.22 | 600 |
| 01:30 PM | $145.25 | Up $0.00 | $145.25 | $145.22 | 0 |
| 01:30 PM | $145.25 | Up $0.00 | $145.25 | $145.22 | 0 |
| 01:30 PM | $145.25 | Up $0.00 | $145.25 | $145.22 | 0 |
| 01:30 PM | $145.25 | Up $0.00 | $145.25 | $145.22 | 0 |
| 01:28 PM | $145.20 | Down $ -0.01 | $145.23 | $145.20 | 200 |
| 01:28 PM | $145.20 | Up $0.00 | $145.23 | $145.20 | 0 |
| 01:27 PM | $145.21 | Up $0.03 | $145.24 | $145.21 | 600 |
| 01:23 PM | $145.18 | Up $0.01 | $145.18 | $145.18 | 100 |
| 01:23 PM | $145.18 | Up $0.00 | $145.18 | $145.18 | 0 |
| 01:23 PM | $145.18 | Up $0.00 | $145.18 | $145.18 | 0 |
| 01:23 PM | $145.18 | Up $0.00 | $145.18 | $145.18 | 0 |
| 01:20 PM | $145.17 | Up $0.07 | $145.17 | $145.13 | 300 |
| 01:20 PM | $145.17 | Up $0.00 | $145.17 | $145.13 | 0 |
| 01:20 PM | $145.17 | Up $0.00 | $145.17 | $145.13 | 0 |
| 01:19 PM | $145.10 | Down $ -0.07 | $145.10 | $145.10 | 100 |
| 01:18 PM | $145.17 | Up $0.09 | $145.17 | $145.10 | 500 |
| 01:16 PM | $145.08 | Down $ -0.01 | $145.08 | $145.08 | 200 |
| 01:16 PM | $145.08 | Up $0.00 | $145.08 | $145.08 | 0 |
| 01:14 PM | $145.09 | Down $ -0.06 | $145.09 | $145.08 | 400 |
| 01:14 PM | $145.09 | Up $0.00 | $145.09 | $145.08 | 0 |
| 01:13 PM | $145.15 | Down $ -0.01 | $145.15 | $145.15 | 100 |
| 01:12 PM | $145.16 | Down $ -0.22 | $145.34 | $145.16 | 700 |
| 01:10 PM | $145.38 | Up $0.06 | $145.38 | $145.38 | 100 |
| 01:10 PM | $145.38 | Up $0.00 | $145.38 | $145.38 | 0 |
| 01:09 PM | $145.32 | Down $ -0.13 | $145.32 | $145.32 | 200 |
| 01:08 PM | $145.45 | Down $ -0.13 | $145.52 | $145.45 | 700 |
| 01:07 PM | $145.58 | Up $0.05 | $145.58 | $145.53 | 300 |
| 01:06 PM | $145.53 | Down $ -0.01 | $145.55 | $145.49 | 700 |
| 01:05 PM | $145.54 | Up $0.00 | $145.60 | $145.54 | 300 |
| 01:02 PM | $145.54 | Up $0.07 | $145.54 | $145.47 | 400 |
| 01:02 PM | $145.54 | Up $0.00 | $145.54 | $145.47 | 0 |
| 01:02 PM | $145.54 | Up $0.00 | $145.54 | $145.47 | 0 |
| 01:00 PM | $145.47 | Up $0.01 | $145.47 | $145.41 | 600 |
| 01:00 PM | $145.47 | Up $0.00 | $145.47 | $145.41 | 0 |
| 12:59 PM | $145.46 | Down $ -0.01 | $145.46 | $145.46 | 100 |
| 12:57 PM | $145.47 | Up $0.03 | $145.49 | $145.43 | 500 |
| 12:57 PM | $145.47 | Up $0.00 | $145.49 | $145.43 | 0 |
| 12:56 PM | $145.43 | Down $ -0.16 | $145.54 | $145.43 | 400 |
| 12:54 PM | $145.59 | Up $0.07 | $145.62 | $145.57 | 400 |
| 12:54 PM | $145.59 | Up $0.00 | $145.62 | $145.57 | 0 |
| 12:53 PM | $145.52 | Up $0.01 | $145.52 | $145.49 | 300 |
| 12:51 PM | $145.51 | Down $ -0.07 | $145.61 | $145.50 | 1,000 |
| 12:51 PM | $145.51 | Up $0.00 | $145.61 | $145.50 | 0 |
| 12:50 PM | $145.58 | Down $ -0.09 | $145.59 | $145.58 | 200 |
| 12:49 PM | $145.67 | Up $0.00 | $145.67 | $145.62 | 300 |
| 12:48 PM | $145.67 | Down $ -0.11 | $145.73 | $145.67 | 500 |
| 12:47 PM | $145.78 | Up $0.07 | $145.78 | $145.74 | 1,000 |
| 12:46 PM | $145.71 | Up $0.09 | $145.73 | $145.61 | 1,000 |
| 12:45 PM | $145.62 | Down $ -0.03 | $145.64 | $145.62 | 300 |
| 12:43 PM | $145.65 | Down $ -0.01 | $145.65 | $145.65 | 100 |
| 12:43 PM | $145.65 | Up $0.00 | $145.65 | $145.65 | 0 |
| 12:41 PM | $145.66 | Down $ -0.03 | $145.68 | $145.66 | 800 |
| 12:41 PM | $145.66 | Up $0.00 | $145.68 | $145.66 | 0 |
| 12:40 PM | $145.69 | Down $0.00 | $145.69 | $145.69 | 100 |
| 12:39 PM | $145.69 | Up $0.15 | $145.71 | $145.59 | 1,300 |
| 12:38 PM | $145.55 | Up $0.02 | $145.55 | $145.55 | 300 |
| 12:37 PM | $145.52 | Up $0.01 | $145.52 | $145.52 | 100 |
| 12:35 PM | $145.52 | Up $0.00 | $145.52 | $145.52 | 100 |
| 12:35 PM | $145.52 | Up $0.00 | $145.52 | $145.52 | 0 |
| 12:34 PM | $145.52 | Down $ -0.02 | $145.52 | $145.52 | 100 |
| 12:33 PM | $145.53 | Down $ -0.02 | $145.57 | $145.53 | 600 |
| 12:30 PM | $145.55 | Down $ -0.06 | $145.60 | $145.55 | 200 |
| 12:30 PM | $145.55 | Up $0.00 | $145.60 | $145.55 | 0 |
| 12:30 PM | $145.55 | Up $0.00 | $145.60 | $145.55 | 0 |
| 12:29 PM | $145.61 | Down $ -0.04 | $145.61 | $145.61 | 100 |
| 12:28 PM | $145.66 | Down $ -0.04 | $145.66 | $145.64 | 600 |
| 12:26 PM | $145.70 | Up $0.05 | $145.70 | $145.69 | 400 |
| 12:26 PM | $145.70 | Up $0.00 | $145.70 | $145.69 | 0 |
| 12:24 PM | $145.65 | Up $0.03 | $145.65 | $145.60 | 300 |
| 12:24 PM | $145.65 | Up $0.00 | $145.65 | $145.60 | 0 |
| 12:23 PM | $145.62 | Up $0.00 | $145.71 | $145.62 | 800 |
| 12:22 PM | $145.62 | Down $ -0.02 | $145.63 | $145.58 | 700 |
| 12:21 PM | $145.64 | Down $ -0.03 | $145.64 | $145.59 | 900 |
| 12:20 PM | $145.67 | Down $ -0.17 | $145.73 | $145.66 | 400 |
| 12:19 PM | $145.84 | Down $ -0.17 | $145.96 | $145.84 | 700 |
| 12:18 PM | $146.01 | Down $ -0.06 | $146.05 | $145.95 | 300 |
| 12:17 PM | $146.07 | Down $ -0.11 | $146.08 | $146.07 | 200 |
| 12:16 PM | $146.18 | Up $0.24 | $146.22 | $145.98 | 1,800 |
| 12:15 PM | $145.94 | Up $0.00 | $145.95 | $145.94 | 400 |
| 12:14 PM | $145.94 | Up $0.16 | $145.94 | $145.86 | 300 |
| 12:13 PM | $145.78 | Up $0.15 | $145.78 | $145.59 | 1,000 |
| 12:12 PM | $145.63 | Down $ -0.07 | $145.67 | $145.63 | 500 |
| 12:11 PM | $145.70 | Up $0.19 | $145.70 | $145.52 | 900 |
| 12:10 PM | $145.51 | Up $0.13 | $145.51 | $145.39 | 1,200 |
| 12:09 PM | $145.38 | Down $ -0.15 | $145.48 | $145.26 | 1,700 |
| 12:07 PM | $145.53 | Down $ -0.21 | $145.80 | $145.53 | 1,900 |
| 12:07 PM | $145.53 | Up $0.00 | $145.80 | $145.53 | 0 |
| 12:06 PM | $145.74 | Down $ -0.33 | $146.08 | $145.74 | 1,900 |
| 12:05 PM | $146.07 | Up $0.04 | $146.07 | $146.06 | 200 |
| 12:04 PM | $146.03 | Up $0.07 | $146.03 | $146.03 | 100 |
| 12:03 PM | $145.96 | Up $0.08 | $145.96 | $145.91 | 800 |
| 12:01 PM | $145.88 | Up $0.09 | $145.89 | $145.88 | 400 |
| 12:01 PM | $145.88 | Up $0.00 | $145.89 | $145.88 | 0 |
| 12:00 PM | $145.79 | Up $0.08 | $145.79 | $145.72 | 300 |
| 11:59 AM | $145.71 | Up $0.06 | $145.71 | $145.71 | 100 |
| 11:57 AM | $145.65 | Up $0.03 | $145.65 | $145.65 | 300 |
| 11:57 AM | $145.65 | Up $0.00 | $145.65 | $145.65 | 0 |
| 11:56 AM | $145.62 | Up $0.01 | $145.62 | $145.62 | 100 |
| 11:55 AM | $145.61 | Down $ -0.03 | $145.61 | $145.61 | 100 |
| 11:54 AM | $145.64 | Down $ -0.17 | $145.76 | $145.64 | 1,300 |
| 11:53 AM | $145.81 | Up $0.05 | $145.81 | $145.81 | 100 |
| 11:52 AM | $145.76 | Down $ -0.04 | $145.80 | $145.76 | 200 |
| 11:51 AM | $145.80 | Up $0.05 | $145.80 | $145.74 | 800 |
| 11:50 AM | $145.75 | Up $0.05 | $145.75 | $145.75 | 100 |
| 11:49 AM | $145.70 | Up $0.05 | $145.71 | $145.70 | 300 |
| 11:48 AM | $145.65 | Up $0.09 | $145.69 | $145.60 | 600 |
| 11:47 AM | $145.57 | Up $0.19 | $145.59 | $145.52 | 900 |
| 11:45 AM | $145.38 | Up $0.01 | $145.44 | $145.38 | 400 |
| 11:45 AM | $145.38 | Up $0.00 | $145.44 | $145.38 | 0 |
| 11:44 AM | $145.37 | Up $0.31 | $145.37 | $145.11 | 1,200 |
| 11:43 AM | $145.06 | Up $0.03 | $145.06 | $145.06 | 100 |
| 11:42 AM | $145.03 | Up $0.05 | $145.03 | $145.02 | 200 |
| 11:41 AM | $144.98 | Up $0.11 | $144.98 | $144.92 | 400 |
| 11:40 AM | $144.87 | Down $ -0.04 | $144.88 | $144.87 | 300 |
| 11:37 AM | $144.91 | Up $0.09 | $144.91 | $144.83 | 500 |
| 11:37 AM | $144.91 | Up $0.00 | $144.91 | $144.83 | 0 |
| 11:37 AM | $144.91 | Up $0.00 | $144.91 | $144.83 | 0 |
| 11:36 AM | $144.82 | Down $ -0.05 | $144.82 | $144.82 | 200 |
| 11:35 AM | $144.87 | Down $ -0.07 | $144.87 | $144.87 | 200 |
| 11:34 AM | $144.94 | Down $ -0.13 | $145.09 | $144.94 | 1,700 |
| 11:33 AM | $145.07 | Up $0.03 | $145.07 | $145.04 | 300 |
| 11:32 AM | $145.04 | Up $0.04 | $145.04 | $145.00 | 300 |
| 11:31 AM | $145.00 | Up $0.03 | $145.00 | $144.99 | 200 |
| 11:29 AM | $144.97 | Down $ -0.03 | $144.97 | $144.96 | 200 |
| 11:29 AM | $144.97 | Up $0.00 | $144.97 | $144.96 | 0 |
| 11:26 AM | $145.00 | Up $0.01 | $145.05 | $145.00 | 600 |
| 11:26 AM | $145.00 | Up $0.00 | $145.05 | $145.00 | 0 |
| 11:26 AM | $145.00 | Up $0.00 | $145.05 | $145.00 | 0 |
| 11:24 AM | $144.99 | Up $0.12 | $144.99 | $144.92 | 600 |
| 11:24 AM | $144.99 | Up $0.00 | $144.99 | $144.92 | 0 |
| 11:22 AM | $144.87 | Up $0.04 | $144.87 | $144.81 | 300 |
| 11:22 AM | $144.87 | Up $0.00 | $144.87 | $144.81 | 0 |
| 11:21 AM | $144.83 | Down $ -0.07 | $144.83 | $144.83 | 100 |
| 11:20 AM | $144.90 | Down $ -0.03 | $144.90 | $144.90 | 100 |
| 11:19 AM | $144.93 | Down $ -0.18 | $145.10 | $144.90 | 1,000 |
| 11:18 AM | $145.11 | Down $ -0.04 | $145.17 | $145.11 | 600 |
| 11:17 AM | $145.15 | Up $0.14 | $145.15 | $145.05 | 600 |
| 11:16 AM | $145.01 | Down $ -0.02 | $145.01 | $145.01 | 100 |
| 11:15 AM | $145.03 | Up $0.05 | $145.03 | $145.03 | 200 |
| 11:14 AM | $144.98 | Up $0.02 | $144.98 | $144.98 | 200 |
| 11:13 AM | $144.96 | Down $ -0.07 | $145.02 | $144.96 | 200 |
| 11:11 AM | $145.03 | Down $ -0.06 | $145.06 | $145.03 | 1,000 |
| 11:11 AM | $145.03 | Up $0.00 | $145.06 | $145.03 | 0 |
| 11:08 AM | $145.09 | Up $0.02 | $145.10 | $145.09 | 300 |
| 11:08 AM | $145.09 | Up $0.00 | $145.10 | $145.09 | 0 |
| 11:08 AM | $145.09 | Up $0.00 | $145.10 | $145.09 | 0 |
| 11:07 AM | $145.07 | Down $ -0.06 | $145.10 | $145.07 | 1,500 |
| 11:06 AM | $145.14 | Up $0.05 | $145.25 | $145.13 | 600 |
| 11:05 AM | $145.08 | Up $0.05 | $145.16 | $145.08 | 1,500 |
| 11:04 AM | $145.03 | Up $0.10 | $145.03 | $145.03 | 100 |
| 11:02 AM | $144.93 | Up $0.40 | $144.93 | $144.53 | 1,400 |
| 11:02 AM | $144.93 | Up $0.00 | $144.93 | $144.53 | 0 |
| 10:59 AM | $144.53 | Down $ -0.02 | $144.53 | $144.47 | 700 |
| 10:59 AM | $144.53 | Up $0.00 | $144.53 | $144.47 | 0 |
| 10:59 AM | $144.53 | Up $0.00 | $144.53 | $144.47 | 0 |
| 10:58 AM | $144.55 | Up $0.00 | $144.59 | $144.55 | 200 |
| 10:57 AM | $144.55 | Down $ -0.07 | $144.55 | $144.54 | 300 |
| 10:55 AM | $144.62 | Up $0.08 | $144.62 | $144.55 | 500 |
| 10:55 AM | $144.62 | Up $0.00 | $144.62 | $144.55 | 0 |
| 10:54 AM | $144.54 | Up $0.00 | $144.60 | $144.50 | 1,300 |
| 10:52 AM | $144.54 | Up $0.04 | $144.54 | $144.53 | 300 |
| 10:52 AM | $144.54 | Up $0.00 | $144.54 | $144.53 | 0 |
| 10:51 AM | $144.50 | Up $0.04 | $144.50 | $144.40 | 700 |
| 10:50 AM | $144.46 | Up $0.06 | $144.46 | $144.42 | 200 |
| 10:49 AM | $144.40 | Down $ -0.11 | $144.50 | $144.36 | 1,100 |
| 10:47 AM | $144.51 | Up $0.09 | $144.51 | $144.46 | 300 |
| 10:47 AM | $144.51 | Up $0.00 | $144.51 | $144.46 | 0 |
| 10:46 AM | $144.42 | Up $0.06 | $144.42 | $144.31 | 1,100 |
| 10:45 AM | $144.36 | Down $ -0.02 | $144.39 | $144.16 | 2,100 |
| 10:44 AM | $144.39 | Down $ -0.02 | $144.43 | $144.25 | 1,600 |
| 10:43 AM | $144.41 | Up $0.06 | $144.44 | $144.32 | 1,200 |
| 10:42 AM | $144.34 | Down $ -0.22 | $144.61 | $144.34 | 1,300 |
| 10:41 AM | $144.56 | Up $0.07 | $144.74 | $144.44 | 2,900 |
| 10:40 AM | $144.49 | Down $ -0.16 | $144.61 | $144.49 | 900 |
| 10:39 AM | $144.65 | Up $0.07 | $144.71 | $144.53 | 1,400 |
| 10:38 AM | $144.58 | Up $0.06 | $144.58 | $144.57 | 400 |
| 10:37 AM | $144.52 | Up $0.17 | $144.57 | $144.36 | 1,300 |
| 10:34 AM | $144.35 | Down $ -0.01 | $144.35 | $144.35 | 200 |
| 10:34 AM | $144.35 | Up $0.00 | $144.35 | $144.35 | 0 |
| 10:34 AM | $144.35 | Up $0.00 | $144.35 | $144.35 | 0 |
| 10:33 AM | $144.36 | Down $ -0.13 | $144.44 | $144.36 | 900 |
| 10:32 AM | $144.49 | Up $0.09 | $144.49 | $144.42 | 400 |
| 10:30 AM | $144.40 | Down $ -0.05 | $144.43 | $144.39 | 600 |
| 10:30 AM | $144.40 | Up $0.00 | $144.43 | $144.39 | 0 |
| 10:27 AM | $144.45 | Down $ -0.10 | $144.47 | $144.44 | 500 |
| 10:27 AM | $144.45 | Up $0.00 | $144.47 | $144.44 | 0 |
| 10:27 AM | $144.45 | Up $0.00 | $144.47 | $144.44 | 0 |
| 10:26 AM | $144.55 | Down $ -0.03 | $144.64 | $144.52 | 1,000 |
| 10:25 AM | $144.58 | Up $0.11 | $144.58 | $144.47 | 500 |
| 10:24 AM | $144.47 | Down $ -0.01 | $144.47 | $144.47 | 100 |
| 10:22 AM | $144.48 | Down $ -0.05 | $144.52 | $144.44 | 500 |
| 10:22 AM | $144.48 | Up $0.00 | $144.52 | $144.44 | 0 |
| 10:21 AM | $144.53 | Up $0.05 | $144.53 | $144.53 | 100 |
| 10:20 AM | $144.48 | Up $0.11 | $144.48 | $144.39 | 400 |
| 10:19 AM | $144.37 | Down $ -0.32 | $144.68 | $144.36 | 1,200 |
| 10:18 AM | $144.69 | Up $0.40 | $144.69 | $144.33 | 1,500 |
| 10:17 AM | $144.29 | Up $0.04 | $144.29 | $144.29 | 100 |
| 10:16 AM | $144.25 | Down $ -0.12 | $144.41 | $144.25 | 700 |
| 10:15 AM | $144.37 | Down $ -0.18 | $144.49 | $144.25 | 1,500 |
| 10:14 AM | $144.55 | Down $ -0.21 | $144.76 | $144.55 | 600 |
| 10:13 AM | $144.76 | Down $ -0.05 | $144.85 | $144.71 | 3,100 |
| 10:12 AM | $144.81 | Down $ -0.01 | $145.03 | $144.81 | 4,300 |
| 10:10 AM | $144.82 | Down $ -0.18 | $144.98 | $144.78 | 1,500 |
| 10:10 AM | $144.82 | Up $0.00 | $144.98 | $144.78 | 0 |
| 10:09 AM | $145.00 | Down $ -0.13 | $145.07 | $145.00 | 300 |
| 10:08 AM | $145.13 | Down $ -0.21 | $145.27 | $145.13 | 500 |
| 10:07 AM | $145.34 | Down $ -0.08 | $145.41 | $145.32 | 600 |
| 10:06 AM | $145.42 | Up $0.21 | $145.42 | $145.26 | 600 |
| 10:05 AM | $145.21 | Up $0.02 | $145.21 | $145.19 | 200 |
| 10:04 AM | $145.19 | Down $ -0.05 | $145.31 | $145.19 | 700 |
| 10:03 AM | $145.24 | Down $ -0.30 | $145.58 | $145.24 | 2,300 |
| 10:02 AM | $145.54 | Down $ -0.06 | $145.54 | $145.54 | 100 |
| 10:01 AM | $145.60 | Up $0.29 | $145.60 | $145.36 | 1,500 |
| 10:00 AM | $145.31 | Down $ -0.09 | $145.43 | $145.31 | 300 |
| 09:59 AM | $145.40 | Up $0.12 | $145.50 | $145.31 | 1,000 |
| 09:58 AM | $145.28 | Down $ -0.21 | $145.40 | $145.22 | 900 |
| 09:57 AM | $145.49 | Down $ -0.16 | $145.57 | $145.49 | 200 |
| 09:56 AM | $145.65 | Down $ -0.07 | $145.65 | $145.51 | 1,000 |
| 09:55 AM | $145.72 | Down $ -0.20 | $145.91 | $145.63 | 1,100 |
| 09:53 AM | $145.92 | Down $ -0.15 | $146.06 | $145.92 | 400 |
| 09:53 AM | $145.92 | Up $0.00 | $146.06 | $145.92 | 0 |
| 09:52 AM | $146.07 | Down $ -0.38 | $146.51 | $146.07 | 900 |
| 09:51 AM | $146.45 | Down $ -0.12 | $146.54 | $146.45 | 500 |
| 09:50 AM | $146.57 | Down $ -0.33 | $146.94 | $146.57 | 800 |
| 09:49 AM | $146.90 | Down $ -0.20 | $147.04 | $146.90 | 700 |
| 09:48 AM | $147.10 | Down $ -0.10 | $147.13 | $147.06 | 500 |
| 09:47 AM | $147.20 | Down $ -0.13 | $147.37 | $147.20 | 700 |
| 09:46 AM | $147.33 | Down $ -0.10 | $147.38 | $147.33 | 200 |
| 09:45 AM | $147.43 | Up $0.04 | $147.43 | $147.25 | 1,300 |
| 09:41 AM | $147.39 | Down $ -0.05 | $147.39 | $147.18 | 800 |
| 09:41 AM | $147.39 | Up $0.00 | $147.39 | $147.18 | 0 |
| 09:41 AM | $147.39 | Up $0.00 | $147.39 | $147.18 | 0 |
| 09:41 AM | $147.39 | Up $0.00 | $147.39 | $147.18 | 0 |
| 09:40 AM | $147.44 | Down $ -0.45 | $147.44 | $147.44 | 100 |
| 09:30 AM | $147.89 | Up $0.13 | $147.89 | $147.76 | 600 |
| 09:30 AM | $147.89 | Up $0.00 | $147.89 | $147.76 | 0 |
| 09:30 AM | $147.89 | Up $0.00 | $147.89 | $147.76 | 0 |
| 09:30 AM | $147.89 | Up $0.00 | $147.89 | $147.76 | 0 |
| 09:30 AM | $147.89 | Up $0.00 | $147.89 | $147.76 | 0 |
| 09:30 AM | $147.89 | Up $0.00 | $147.89 | $147.76 | 0 |
| 09:30 AM | $147.89 | Up $0.00 | $147.89 | $147.76 | 0 |
| 09:30 AM | $147.89 | Up $0.00 | $147.89 | $147.76 | 0 |
| 09:30 AM | $147.89 | Up $0.00 | $147.89 | $147.76 | 0 |
| 09:30 AM | $147.89 | Up $0.00 | $147.89 | $147.76 | 0 |
| Previous close | $147.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/01/2026 | $146.93 | $145.72 | $147.58 | $145.08 | 197,500 |
| 06/01/2026 | $147.76 | $145.01 | $148.37 | $144.66 | 210,400 |
| 05/01/2026 | $143.99 | $144.46 | $145.29 | $143.38 | 129,400 |
| 02/01/2026 | $141.75 | $141.54 | $142.51 | $141.50 | 66,600 |
| 31/12/2025 | $141.31 | $142.42 | $142.53 | $141.21 | 117,600 |
| 30/12/2025 | $143.39 | $144.02 | $144.21 | $143.26 | 80,000 |
| 29/12/2025 | $144.75 | $144.86 | $145.18 | $140.01 | 78,400 |
| 24/12/2025 | $144.26 | $144.77 | $145.00 | $144.26 | 16,700 |
| 23/12/2025 | $144.28 | $144.16 | $144.65 | $143.59 | 152,300 |
| 22/12/2025 | $145.42 | $144.94 | $145.78 | $144.30 | 111,400 |
| 19/12/2025 | $143.57 | $144.23 | $144.59 | $143.57 | 314,700 |
| 18/12/2025 | $143.80 | $143.87 | $144.48 | $143.54 | 126,700 |
| 17/12/2025 | $143.29 | $143.32 | $143.55 | $142.37 | 191,000 |
| 16/12/2025 | $143.35 | $142.89 | $143.68 | $142.02 | 156,000 |
| 15/12/2025 | $141.36 | $141.67 | $141.85 | $140.86 | 132,300 |
| 12/12/2025 | $143.08 | $143.66 | $143.97 | $142.28 | 153,300 |
| 11/12/2025 | $144.81 | $142.91 | $144.94 | $142.88 | 219,100 |
| 10/12/2025 | $141.43 | $139.84 | $141.57 | $138.41 | 162,000 |
| 09/12/2025 | $137.19 | $137.68 | $138.18 | $136.86 | 131,100 |
| 08/12/2025 | $138.18 | $139.06 | $139.06 | $137.89 | 148,200 |
| 05/12/2025 | $137.84 | $137.28 | $137.88 | $137.03 | 100,300 |
| 04/12/2025 | $136.98 | $137.09 | $137.24 | $136.60 | 82,700 |
| 03/12/2025 | $137.02 | $136.77 | $137.28 | $136.34 | 134,900 |
| 02/12/2025 | $136.67 | $137.16 | $137.38 | $136.42 | 114,600 |
| 01/12/2025 | $137.45 | $138.11 | $138.66 | $137.30 | 183,300 |
| 28/11/2025 | $136.90 | $137.93 | $138.02 | $136.88 | 128,900 |
| 27/11/2025 | $137.42 | $137.43 | $137.77 | $137.27 | 39,800 |
| 26/11/2025 | $137.39 | $138.19 | $138.25 | $137.29 | 73,500 |
| 25/11/2025 | $137.54 | $137.15 | $137.69 | $136.86 | 122,100 |
| 24/11/2025 | $134.90 | $135.65 | $135.92 | $134.50 | 520,600 |
Graphs are not available, please refer to the detailed table