Find a quote
RB GLOBAL INC
119.60 Up 4.91 (4.11 %)
Delayed : 2026/10/08 17:40:00
- Previous close $114.69
- Opening $115.94
- Today High $122.37
- Today Low $115.55
- Price Bid $119.40
- Price Ask $119.40
- 52 Weeks High $166.51
- 52 Weeks Low $110.37
- Size Bid 20
- Size Ask 2
- Volume 831,450
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $119.60 | Up $0.03 | $119.60 | $119.60 | 262,600 |
| 03:59 PM | $119.57 | Down $ -0.01 | $119.66 | $119.55 | 124,600 |
| 03:58 PM | $119.58 | Up $0.07 | $119.63 | $119.40 | 15,100 |
| 03:57 PM | $119.51 | Down $ -0.03 | $119.55 | $119.49 | 17,100 |
| 03:56 PM | $119.54 | Up $0.03 | $119.54 | $119.54 | 4,700 |
| 03:55 PM | $119.52 | Down $ -0.05 | $119.62 | $119.52 | 4,100 |
| 03:54 PM | $119.56 | Up $0.08 | $119.57 | $119.51 | 5,200 |
| 03:53 PM | $119.48 | Up $0.05 | $119.62 | $119.46 | 8,700 |
| 03:52 PM | $119.43 | Down $ -0.11 | $119.60 | $119.43 | 28,300 |
| 03:51 PM | $119.54 | Down $ -0.01 | $119.60 | $119.48 | 4,900 |
| 03:50 PM | $119.55 | Up $0.00 | $119.64 | $119.53 | 3,100 |
| 03:49 PM | $119.55 | Up $0.11 | $119.56 | $119.54 | 10,300 |
| 03:48 PM | $119.44 | Down $ -0.02 | $119.59 | $119.44 | 1,300 |
| 03:47 PM | $119.46 | Up $0.37 | $119.49 | $119.12 | 4,300 |
| 03:46 PM | $119.09 | Down $ -0.09 | $119.36 | $119.09 | 2,300 |
| 03:45 PM | $119.18 | Down $ -0.05 | $119.22 | $119.06 | 1,300 |
| 03:44 PM | $119.23 | Down $ -0.19 | $119.31 | $119.17 | 1,400 |
| 03:43 PM | $119.42 | Down $ -0.17 | $119.59 | $119.41 | 13,400 |
| 03:42 PM | $119.59 | Up $0.12 | $119.59 | $119.46 | 2,200 |
| 03:41 PM | $119.47 | Down $ -0.02 | $119.55 | $119.47 | 3,800 |
| 03:38 PM | $119.49 | Up $0.22 | $119.49 | $119.25 | 3,000 |
| 03:38 PM | $119.49 | Up $0.00 | $119.49 | $119.25 | 0 |
| 03:38 PM | $119.49 | Up $0.00 | $119.49 | $119.25 | 0 |
| 03:37 PM | $119.27 | Down $ -0.10 | $119.31 | $119.27 | 2,100 |
| 03:36 PM | $119.37 | Down $ -0.08 | $119.42 | $119.37 | 600 |
| 03:35 PM | $119.45 | Up $0.14 | $119.45 | $119.30 | 1,900 |
| 03:34 PM | $119.31 | Up $0.22 | $119.31 | $119.23 | 5,300 |
| 03:33 PM | $119.09 | Down $ -0.05 | $119.15 | $119.09 | 400 |
| 03:32 PM | $119.14 | Up $0.39 | $119.14 | $118.87 | 2,300 |
| 03:31 PM | $118.75 | Down $ -0.16 | $118.79 | $118.75 | 700 |
| 03:30 PM | $118.91 | Up $0.11 | $118.91 | $118.91 | 200 |
| 03:29 PM | $118.80 | Down $ -0.12 | $118.99 | $118.80 | 900 |
| 03:28 PM | $118.92 | Up $0.24 | $118.92 | $118.73 | 1,100 |
| 03:27 PM | $118.68 | Down $ -0.32 | $119.00 | $118.63 | 3,500 |
| 03:26 PM | $119.00 | Down $ -0.06 | $119.00 | $119.00 | 1,000 |
| 03:25 PM | $119.06 | Up $0.06 | $119.10 | $118.99 | 2,000 |
| 03:24 PM | $119.00 | Down $ -0.09 | $119.00 | $118.97 | 500 |
| 03:23 PM | $119.09 | Up $0.09 | $119.09 | $118.82 | 17,500 |
| 03:22 PM | $119.00 | Up $0.03 | $119.00 | $118.94 | 2,300 |
| 03:21 PM | $118.97 | Up $0.10 | $118.97 | $118.88 | 500 |
| 03:20 PM | $118.87 | Down $ -0.13 | $118.96 | $118.83 | 700 |
| 03:19 PM | $119.00 | Up $0.23 | $119.00 | $118.81 | 1,100 |
| 03:18 PM | $118.77 | Up $0.00 | $118.89 | $118.76 | 1,500 |
| 03:17 PM | $118.77 | Up $0.32 | $118.77 | $118.45 | 2,300 |
| 03:16 PM | $118.45 | Up $0.06 | $118.45 | $118.34 | 4,800 |
| 03:15 PM | $118.39 | Up $0.15 | $118.39 | $118.33 | 1,400 |
| 03:14 PM | $118.24 | Up $0.09 | $118.24 | $118.23 | 300 |
| 03:13 PM | $118.15 | Up $0.01 | $118.16 | $118.15 | 400 |
| 03:12 PM | $118.14 | Up $0.06 | $118.14 | $117.99 | 900 |
| 03:11 PM | $118.08 | Up $0.21 | $118.08 | $117.80 | 2,000 |
| 03:10 PM | $117.87 | Down $ -0.12 | $117.93 | $117.87 | 2,800 |
| 03:09 PM | $117.99 | Up $0.14 | $117.99 | $117.90 | 1,000 |
| 03:08 PM | $117.85 | Up $0.03 | $117.87 | $117.81 | 900 |
| 03:07 PM | $117.82 | Down $ -0.01 | $117.83 | $117.82 | 400 |
| 03:06 PM | $117.83 | Down $ -0.05 | $117.85 | $117.83 | 500 |
| 03:05 PM | $117.88 | Up $0.00 | $117.88 | $117.88 | 700 |
| 03:04 PM | $117.88 | Down $ -0.02 | $117.97 | $117.88 | 3,100 |
| 03:03 PM | $117.90 | Down $ -0.02 | $117.91 | $117.90 | 200 |
| 03:01 PM | $117.92 | Down $ -0.06 | $118.05 | $117.92 | 1,100 |
| 03:01 PM | $117.92 | Up $0.00 | $118.05 | $117.92 | 0 |
| 03:00 PM | $117.98 | Up $0.03 | $117.98 | $117.85 | 1,000 |
| 02:59 PM | $117.95 | Up $0.09 | $118.00 | $117.91 | 2,000 |
| 02:57 PM | $117.87 | Down $ -0.05 | $117.89 | $117.83 | 1,700 |
| 02:57 PM | $117.87 | Up $0.00 | $117.89 | $117.83 | 0 |
| 02:55 PM | $117.91 | Up $0.14 | $117.91 | $117.90 | 600 |
| 02:55 PM | $117.91 | Up $0.00 | $117.91 | $117.90 | 0 |
| 02:54 PM | $117.77 | Down $ -0.28 | $117.98 | $117.77 | 1,100 |
| 02:52 PM | $118.05 | Up $0.04 | $118.05 | $118.05 | 500 |
| 02:52 PM | $118.05 | Up $0.00 | $118.05 | $118.05 | 0 |
| 02:51 PM | $118.01 | Down $ -0.11 | $118.04 | $118.01 | 500 |
| 02:49 PM | $118.13 | Up $0.03 | $118.13 | $118.03 | 500 |
| 02:49 PM | $118.13 | Up $0.00 | $118.13 | $118.03 | 0 |
| 02:48 PM | $118.10 | Down $ -0.26 | $118.29 | $118.10 | 2,800 |
| 02:47 PM | $118.36 | Up $0.08 | $118.49 | $118.36 | 4,100 |
| 02:46 PM | $118.28 | Up $0.11 | $118.37 | $118.23 | 1,900 |
| 02:45 PM | $118.17 | Down $ -0.09 | $118.20 | $118.17 | 300 |
| 02:44 PM | $118.26 | Down $ -0.09 | $118.26 | $118.24 | 1,000 |
| 02:42 PM | $118.35 | Down $ -0.06 | $118.37 | $118.35 | 700 |
| 02:42 PM | $118.35 | Up $0.00 | $118.37 | $118.35 | 0 |
| 02:41 PM | $118.41 | Up $0.05 | $118.41 | $118.41 | 200 |
| 02:40 PM | $118.36 | Up $0.10 | $118.36 | $118.36 | 400 |
| 02:39 PM | $118.26 | Down $ -0.18 | $118.49 | $118.26 | 1,600 |
| 02:38 PM | $118.44 | Up $0.25 | $118.44 | $118.21 | 1,400 |
| 02:37 PM | $118.19 | Down $ -0.01 | $118.19 | $118.11 | 1,300 |
| 02:36 PM | $118.20 | Up $0.34 | $118.20 | $117.91 | 1,100 |
| 02:34 PM | $117.86 | Up $0.15 | $117.86 | $117.63 | 1,900 |
| 02:34 PM | $117.86 | Up $0.00 | $117.86 | $117.63 | 0 |
| 02:33 PM | $117.71 | Up $0.02 | $117.71 | $117.70 | 800 |
| 02:32 PM | $117.69 | Down $ -0.11 | $117.73 | $117.69 | 300 |
| 02:31 PM | $117.80 | Down $ -0.07 | $117.82 | $117.80 | 300 |
| 02:30 PM | $117.87 | Up $0.09 | $117.92 | $117.84 | 2,200 |
| 02:29 PM | $117.79 | Down $ -0.11 | $117.79 | $117.79 | 100 |
| 02:28 PM | $117.89 | Down $ -0.10 | $117.95 | $117.89 | 800 |
| 02:27 PM | $117.99 | Up $0.02 | $117.99 | $117.96 | 1,000 |
| 02:26 PM | $117.97 | Up $0.18 | $117.97 | $117.84 | 1,300 |
| 02:23 PM | $117.79 | Up $0.10 | $117.79 | $117.76 | 400 |
| 02:23 PM | $117.79 | Up $0.00 | $117.79 | $117.76 | 0 |
| 02:23 PM | $117.79 | Up $0.00 | $117.79 | $117.76 | 0 |
| 02:22 PM | $117.69 | Down $ -0.15 | $117.80 | $117.69 | 600 |
| 02:21 PM | $117.84 | Up $0.00 | $117.85 | $117.84 | 300 |
| 02:20 PM | $117.84 | Down $ -0.05 | $117.87 | $117.84 | 600 |
| 02:19 PM | $117.89 | Up $0.15 | $117.94 | $117.85 | 1,700 |
| 02:18 PM | $117.74 | Down $ -0.20 | $117.86 | $117.67 | 1,300 |
| 02:17 PM | $117.95 | Down $ -0.03 | $118.04 | $117.95 | 2,100 |
| 02:16 PM | $117.97 | Down $ -0.19 | $118.24 | $117.94 | 8,400 |
| 02:13 PM | $118.16 | Up $0.17 | $118.16 | $118.06 | 500 |
| 02:13 PM | $118.16 | Up $0.00 | $118.16 | $118.06 | 0 |
| 02:13 PM | $118.16 | Up $0.00 | $118.16 | $118.06 | 0 |
| 02:12 PM | $117.99 | Up $0.15 | $117.99 | $117.94 | 700 |
| 02:11 PM | $117.84 | Down $ -0.10 | $117.98 | $117.84 | 1,000 |
| 02:10 PM | $117.95 | Up $0.09 | $117.95 | $117.88 | 1,500 |
| 02:07 PM | $117.85 | Up $0.18 | $117.85 | $117.80 | 500 |
| 02:07 PM | $117.85 | Up $0.00 | $117.85 | $117.80 | 0 |
| 02:07 PM | $117.85 | Up $0.00 | $117.85 | $117.80 | 0 |
| 02:06 PM | $117.67 | Down $ -0.07 | $117.80 | $117.67 | 1,500 |
| 02:05 PM | $117.74 | Up $0.27 | $117.74 | $117.48 | 1,500 |
| 02:04 PM | $117.47 | Up $0.24 | $117.47 | $117.32 | 500 |
| 02:03 PM | $117.23 | Up $0.24 | $117.23 | $117.11 | 500 |
| 02:01 PM | $116.99 | Up $0.09 | $116.99 | $116.98 | 200 |
| 02:01 PM | $116.99 | Up $0.00 | $116.99 | $116.98 | 0 |
| 02:00 PM | $116.90 | Down $ -0.19 | $117.02 | $116.90 | 900 |
| 01:59 PM | $117.09 | Up $0.06 | $117.09 | $117.04 | 600 |
| 01:57 PM | $117.03 | Up $0.04 | $117.03 | $117.03 | 100 |
| 01:57 PM | $117.03 | Up $0.00 | $117.03 | $117.03 | 0 |
| 01:54 PM | $116.99 | Up $0.16 | $117.04 | $116.89 | 1,100 |
| 01:54 PM | $116.99 | Up $0.00 | $117.04 | $116.89 | 0 |
| 01:54 PM | $116.99 | Up $0.00 | $117.04 | $116.89 | 0 |
| 01:52 PM | $116.83 | Down $ -0.17 | $116.83 | $116.83 | 100 |
| 01:52 PM | $116.83 | Up $0.00 | $116.83 | $116.83 | 0 |
| 01:51 PM | $117.00 | Up $0.08 | $117.08 | $117.00 | 900 |
| 01:50 PM | $116.92 | Down $ -0.12 | $116.96 | $116.92 | 300 |
| 01:48 PM | $117.04 | Up $0.01 | $117.07 | $116.95 | 1,000 |
| 01:48 PM | $117.04 | Up $0.00 | $117.07 | $116.95 | 0 |
| 01:47 PM | $117.03 | Up $0.00 | $117.03 | $117.03 | 200 |
| 01:45 PM | $117.03 | Down $ -0.03 | $117.05 | $117.03 | 1,000 |
| 01:45 PM | $117.03 | Up $0.00 | $117.05 | $117.03 | 0 |
| 01:44 PM | $117.06 | Down $ -0.04 | $117.18 | $116.95 | 1,700 |
| 01:43 PM | $117.10 | Down $ -0.02 | $117.36 | $117.04 | 4,200 |
| 01:42 PM | $117.12 | Down $ -0.08 | $117.17 | $117.05 | 800 |
| 01:41 PM | $117.20 | Up $0.06 | $117.31 | $117.20 | 1,700 |
| 01:40 PM | $117.14 | Up $0.05 | $117.14 | $117.14 | 100 |
| 01:39 PM | $117.09 | Up $0.23 | $117.09 | $116.98 | 400 |
| 01:38 PM | $116.86 | Up $0.00 | $116.95 | $116.86 | 600 |
| 01:37 PM | $116.86 | Down $ -0.08 | $116.95 | $116.83 | 1,100 |
| 01:36 PM | $116.94 | Up $0.17 | $116.94 | $116.88 | 400 |
| 01:35 PM | $116.77 | Up $0.03 | $116.88 | $116.70 | 2,000 |
| 01:33 PM | $116.74 | Up $0.29 | $116.74 | $116.55 | 400 |
| 01:33 PM | $116.74 | Up $0.00 | $116.74 | $116.55 | 0 |
| 01:32 PM | $116.45 | Up $0.25 | $116.45 | $116.26 | 900 |
| 01:31 PM | $116.20 | Up $0.06 | $116.20 | $116.18 | 300 |
| 01:30 PM | $116.14 | Up $0.21 | $116.16 | $115.94 | 4,000 |
| 01:29 PM | $115.93 | Up $0.00 | $116.11 | $115.93 | 600 |
| 01:28 PM | $115.93 | Down $ -0.13 | $116.05 | $115.93 | 700 |
| 01:27 PM | $116.06 | Down $ -0.32 | $116.27 | $116.06 | 10,000 |
| 01:26 PM | $116.38 | Down $ -0.03 | $116.40 | $116.38 | 300 |
| 01:25 PM | $116.41 | Down $ -0.02 | $116.58 | $116.39 | 4,100 |
| 01:24 PM | $116.43 | Down $ -0.07 | $116.53 | $116.37 | 3,000 |
| 01:23 PM | $116.51 | Down $ -0.01 | $116.51 | $116.51 | 100 |
| 01:21 PM | $116.52 | Down $ -0.09 | $116.52 | $116.41 | 1,000 |
| 01:21 PM | $116.52 | Up $0.00 | $116.52 | $116.41 | 0 |
| 01:20 PM | $116.61 | Down $ -0.06 | $116.69 | $116.58 | 1,400 |
| 01:19 PM | $116.67 | Up $0.11 | $116.70 | $116.67 | 200 |
| 01:18 PM | $116.56 | Up $0.17 | $116.68 | $116.55 | 1,000 |
| 01:16 PM | $116.39 | Down $ -0.16 | $116.49 | $116.39 | 200 |
| 01:16 PM | $116.39 | Up $0.00 | $116.49 | $116.39 | 0 |
| 01:15 PM | $116.55 | Up $0.04 | $116.60 | $116.37 | 2,300 |
| 01:13 PM | $116.51 | Down $ -0.01 | $116.51 | $116.51 | 300 |
| 01:13 PM | $116.51 | Up $0.00 | $116.51 | $116.51 | 0 |
| 01:12 PM | $116.51 | Up $0.10 | $116.51 | $116.40 | 1,900 |
| 01:11 PM | $116.41 | Down $ -0.05 | $116.41 | $116.41 | 100 |
| 01:10 PM | $116.46 | Up $0.07 | $116.46 | $116.42 | 500 |
| 01:07 PM | $116.39 | Down $ -0.07 | $116.39 | $116.39 | 400 |
| 01:07 PM | $116.39 | Up $0.00 | $116.39 | $116.39 | 0 |
| 01:07 PM | $116.39 | Up $0.00 | $116.39 | $116.39 | 0 |
| 01:06 PM | $116.46 | Up $0.08 | $116.46 | $116.46 | 600 |
| 01:04 PM | $116.38 | Down $ -0.12 | $116.39 | $116.38 | 300 |
| 01:04 PM | $116.38 | Up $0.00 | $116.39 | $116.38 | 0 |
| 01:03 PM | $116.50 | Down $ -0.01 | $116.51 | $116.49 | 500 |
| 01:02 PM | $116.51 | Down $ -0.06 | $116.51 | $116.51 | 100 |
| 01:01 PM | $116.57 | Up $0.08 | $116.57 | $116.36 | 1,300 |
| 12:59 PM | $116.49 | Down $ -0.05 | $116.49 | $116.48 | 200 |
| 12:59 PM | $116.49 | Up $0.00 | $116.49 | $116.48 | 0 |
| 12:57 PM | $116.54 | Up $0.09 | $116.54 | $116.41 | 1,300 |
| 12:57 PM | $116.54 | Up $0.00 | $116.54 | $116.41 | 0 |
| 12:56 PM | $116.45 | Down $ -0.03 | $116.45 | $116.29 | 700 |
| 12:55 PM | $116.48 | Up $0.03 | $116.48 | $116.44 | 700 |
| 12:54 PM | $116.45 | Up $0.05 | $116.45 | $116.36 | 300 |
| 12:53 PM | $116.40 | Up $0.30 | $116.40 | $116.18 | 1,100 |
| 12:48 PM | $116.10 | Down $ -0.43 | $116.32 | $116.10 | 300 |
| 12:48 PM | $116.10 | Up $0.00 | $116.32 | $116.10 | 0 |
| 12:48 PM | $116.10 | Up $0.00 | $116.32 | $116.10 | 0 |
| 12:48 PM | $116.10 | Up $0.00 | $116.32 | $116.10 | 0 |
| 12:48 PM | $116.10 | Up $0.00 | $116.32 | $116.10 | 0 |
| 12:44 PM | $116.53 | Down $ -0.08 | $116.59 | $116.53 | 300 |
| 12:44 PM | $116.53 | Up $0.00 | $116.59 | $116.53 | 0 |
| 12:44 PM | $116.53 | Up $0.00 | $116.59 | $116.53 | 0 |
| 12:44 PM | $116.53 | Up $0.00 | $116.59 | $116.53 | 0 |
| 12:43 PM | $116.61 | Up $0.05 | $116.61 | $116.54 | 400 |
| 12:42 PM | $116.56 | Up $0.20 | $116.56 | $116.37 | 1,100 |
| 12:40 PM | $116.36 | Up $0.08 | $116.36 | $116.23 | 800 |
| 12:40 PM | $116.36 | Up $0.00 | $116.36 | $116.23 | 0 |
| 12:37 PM | $116.28 | Down $ -0.58 | $116.35 | $116.28 | 300 |
| 12:37 PM | $116.28 | Up $0.00 | $116.35 | $116.28 | 0 |
| 12:37 PM | $116.28 | Up $0.00 | $116.35 | $116.28 | 0 |
| 12:33 PM | $116.86 | Up $0.07 | $116.86 | $116.71 | 800 |
| 12:33 PM | $116.86 | Up $0.00 | $116.86 | $116.71 | 0 |
| 12:33 PM | $116.86 | Up $0.00 | $116.86 | $116.71 | 0 |
| 12:33 PM | $116.86 | Up $0.00 | $116.86 | $116.71 | 0 |
| 12:30 PM | $116.79 | Up $0.23 | $116.80 | $116.79 | 600 |
| 12:30 PM | $116.79 | Up $0.00 | $116.80 | $116.79 | 0 |
| 12:30 PM | $116.79 | Up $0.00 | $116.80 | $116.79 | 0 |
| 12:29 PM | $116.56 | Down $ -0.13 | $116.56 | $116.56 | 100 |
| 12:28 PM | $116.70 | Down $ -0.11 | $116.70 | $116.70 | 100 |
| 12:27 PM | $116.80 | Down $ -0.12 | $116.80 | $116.80 | 100 |
| 12:21 PM | $116.92 | Down $ -0.35 | $116.97 | $116.91 | 700 |
| 12:21 PM | $116.92 | Up $0.00 | $116.97 | $116.91 | 0 |
| 12:21 PM | $116.92 | Up $0.00 | $116.97 | $116.91 | 0 |
| 12:21 PM | $116.92 | Up $0.00 | $116.97 | $116.91 | 0 |
| 12:21 PM | $116.92 | Up $0.00 | $116.97 | $116.91 | 0 |
| 12:21 PM | $116.92 | Up $0.00 | $116.97 | $116.91 | 0 |
| 12:17 PM | $117.27 | Up $0.33 | $117.51 | $117.04 | 2,500 |
| 12:17 PM | $117.27 | Up $0.00 | $117.51 | $117.04 | 0 |
| 12:17 PM | $117.27 | Up $0.00 | $117.51 | $117.04 | 0 |
| 12:17 PM | $117.27 | Up $0.00 | $117.51 | $117.04 | 0 |
| 12:16 PM | $116.94 | Up $0.20 | $116.94 | $116.76 | 1,400 |
| 12:14 PM | $116.74 | Up $0.06 | $116.74 | $116.65 | 300 |
| 12:14 PM | $116.74 | Up $0.00 | $116.74 | $116.65 | 0 |
| 12:13 PM | $116.68 | Up $0.17 | $116.68 | $116.52 | 2,200 |
| 12:12 PM | $116.51 | Down $ -0.06 | $116.55 | $116.51 | 300 |
| 12:11 PM | $116.57 | Down $ -0.01 | $116.57 | $116.56 | 400 |
| 12:10 PM | $116.58 | Up $0.00 | $116.63 | $116.57 | 400 |
| 12:09 PM | $116.58 | Up $0.05 | $116.58 | $116.53 | 800 |
| 12:08 PM | $116.53 | Up $0.03 | $116.53 | $116.36 | 1,400 |
| 12:07 PM | $116.50 | Up $0.19 | $116.50 | $116.37 | 1,500 |
| 12:06 PM | $116.31 | Down $ -0.02 | $116.31 | $116.31 | 200 |
| 12:05 PM | $116.33 | Up $0.08 | $116.33 | $116.26 | 700 |
| 12:04 PM | $116.25 | Down $ -0.06 | $116.25 | $116.25 | 100 |
| 12:01 PM | $116.31 | Up $0.10 | $116.31 | $116.27 | 600 |
| 12:01 PM | $116.31 | Up $0.00 | $116.31 | $116.27 | 0 |
| 12:01 PM | $116.31 | Up $0.00 | $116.31 | $116.27 | 0 |
| 12:00 PM | $116.21 | Down $ -0.01 | $116.22 | $116.19 | 1,100 |
| 11:59 AM | $116.22 | Down $ -0.19 | $116.26 | $116.22 | 600 |
| 11:58 AM | $116.41 | Down $ -0.39 | $116.63 | $116.35 | 1,400 |
| 11:57 AM | $116.80 | Up $0.01 | $116.85 | $116.79 | 700 |
| 11:54 AM | $116.79 | Up $0.19 | $116.79 | $116.61 | 400 |
| 11:54 AM | $116.79 | Up $0.00 | $116.79 | $116.61 | 0 |
| 11:54 AM | $116.79 | Up $0.00 | $116.79 | $116.61 | 0 |
| 11:51 AM | $116.60 | Up $0.12 | $116.60 | $116.55 | 600 |
| 11:51 AM | $116.60 | Up $0.00 | $116.60 | $116.55 | 0 |
| 11:51 AM | $116.60 | Up $0.00 | $116.60 | $116.55 | 0 |
| 11:50 AM | $116.48 | Up $0.15 | $116.48 | $116.46 | 600 |
| 11:47 AM | $116.33 | Down $ -0.39 | $116.53 | $116.32 | 800 |
| 11:47 AM | $116.33 | Up $0.00 | $116.53 | $116.32 | 0 |
| 11:47 AM | $116.33 | Up $0.00 | $116.53 | $116.32 | 0 |
| 11:46 AM | $116.72 | Down $ -0.06 | $116.72 | $116.72 | 200 |
| 11:45 AM | $116.78 | Up $0.02 | $116.78 | $116.77 | 300 |
| 11:44 AM | $116.76 | Up $0.05 | $116.76 | $116.76 | 200 |
| 11:42 AM | $116.71 | Up $0.08 | $116.71 | $116.70 | 200 |
| 11:42 AM | $116.71 | Up $0.00 | $116.71 | $116.70 | 0 |
| 11:41 AM | $116.63 | Down $ -0.01 | $116.72 | $116.63 | 200 |
| 11:40 AM | $116.64 | Up $0.14 | $116.64 | $116.59 | 600 |
| 11:39 AM | $116.50 | Up $0.26 | $116.50 | $116.31 | 1,600 |
| 11:38 AM | $116.24 | Up $0.13 | $116.24 | $116.24 | 100 |
| 11:36 AM | $116.11 | Up $0.04 | $116.11 | $116.09 | 800 |
| 11:36 AM | $116.11 | Up $0.00 | $116.11 | $116.09 | 0 |
| 11:35 AM | $116.07 | Up $0.00 | $116.07 | $115.96 | 400 |
| 11:34 AM | $116.07 | Up $0.08 | $116.07 | $116.06 | 300 |
| 11:32 AM | $115.99 | Up $0.06 | $115.99 | $115.99 | 100 |
| 11:32 AM | $115.99 | Up $0.00 | $115.99 | $115.99 | 0 |
| 11:31 AM | $115.93 | Up $0.11 | $115.93 | $115.92 | 400 |
| 11:28 AM | $115.82 | Up $0.06 | $115.82 | $115.77 | 600 |
| 11:28 AM | $115.82 | Up $0.00 | $115.82 | $115.77 | 0 |
| 11:28 AM | $115.82 | Up $0.00 | $115.82 | $115.77 | 0 |
| 11:27 AM | $115.76 | Up $0.02 | $115.76 | $115.76 | 200 |
| 11:19 AM | $115.74 | Up $0.19 | $115.74 | $115.74 | 300 |
| 11:19 AM | $115.74 | Up $0.00 | $115.74 | $115.74 | 0 |
| 11:19 AM | $115.74 | Up $0.00 | $115.74 | $115.74 | 0 |
| 11:19 AM | $115.74 | Up $0.00 | $115.74 | $115.74 | 0 |
| 11:19 AM | $115.74 | Up $0.00 | $115.74 | $115.74 | 0 |
| 11:19 AM | $115.74 | Up $0.00 | $115.74 | $115.74 | 0 |
| 11:19 AM | $115.74 | Up $0.00 | $115.74 | $115.74 | 0 |
| 11:19 AM | $115.74 | Up $0.00 | $115.74 | $115.74 | 0 |
| 11:16 AM | $115.55 | Down $ -0.02 | $115.65 | $115.55 | 400 |
| 11:16 AM | $115.55 | Up $0.00 | $115.65 | $115.55 | 0 |
| 11:16 AM | $115.55 | Up $0.00 | $115.65 | $115.55 | 0 |
| 11:14 AM | $115.57 | Down $ -0.02 | $115.60 | $115.56 | 800 |
| 11:14 AM | $115.57 | Up $0.00 | $115.60 | $115.56 | 0 |
| 11:13 AM | $115.59 | Down $ -0.21 | $115.59 | $115.58 | 200 |
| 11:12 AM | $115.80 | Down $ -0.22 | $115.80 | $115.80 | 400 |
| 11:11 AM | $116.02 | Down $ -0.12 | $116.02 | $116.01 | 200 |
| 11:10 AM | $116.14 | Up $0.19 | $116.20 | $116.01 | 1,200 |
| 11:05 AM | $115.95 | Up $0.11 | $115.95 | $115.91 | 400 |
| 11:05 AM | $115.95 | Up $0.00 | $115.95 | $115.91 | 0 |
| 11:05 AM | $115.95 | Up $0.00 | $115.95 | $115.91 | 0 |
| 11:05 AM | $115.95 | Up $0.00 | $115.95 | $115.91 | 0 |
| 11:05 AM | $115.95 | Up $0.00 | $115.95 | $115.91 | 0 |
| 11:04 AM | $115.84 | Down $ -0.26 | $116.00 | $115.78 | 1,100 |
| 11:03 AM | $116.10 | Up $0.01 | $116.20 | $116.10 | 1,200 |
| 11:02 AM | $116.09 | Down $ -0.03 | $116.24 | $116.09 | 1,500 |
| 11:01 AM | $116.12 | Down $ -0.15 | $116.12 | $116.12 | 100 |
| 11:00 AM | $116.27 | Down $ -0.01 | $116.28 | $116.27 | 400 |
| 10:59 AM | $116.28 | Down $ -0.26 | $116.28 | $116.28 | 300 |
| 10:58 AM | $116.54 | Down $ -0.07 | $116.54 | $116.16 | 1,100 |
| 10:57 AM | $116.61 | Up $0.02 | $116.61 | $116.61 | 100 |
| 10:56 AM | $116.59 | Down $ -0.02 | $116.59 | $116.41 | 2,000 |
| 10:54 AM | $116.61 | Down $ -0.10 | $116.70 | $116.61 | 200 |
| 10:54 AM | $116.61 | Up $0.00 | $116.70 | $116.61 | 0 |
| 10:52 AM | $116.71 | Up $0.18 | $116.71 | $116.61 | 500 |
| 10:52 AM | $116.71 | Up $0.00 | $116.71 | $116.61 | 0 |
| 10:51 AM | $116.53 | Up $0.21 | $116.53 | $116.48 | 400 |
| 10:50 AM | $116.32 | Down $ -0.01 | $116.33 | $116.32 | 200 |
| 10:49 AM | $116.33 | Down $ -0.13 | $116.37 | $116.33 | 200 |
| 10:48 AM | $116.46 | Up $0.07 | $116.46 | $116.46 | 100 |
| 10:47 AM | $116.39 | Down $ -0.17 | $116.46 | $116.39 | 600 |
| 10:45 AM | $116.56 | Down $ -0.27 | $116.76 | $116.56 | 900 |
| 10:45 AM | $116.56 | Up $0.00 | $116.76 | $116.56 | 0 |
| 10:43 AM | $116.83 | Down $ -0.05 | $116.83 | $116.83 | 100 |
| 10:43 AM | $116.83 | Up $0.00 | $116.83 | $116.83 | 0 |
| 10:42 AM | $116.88 | Up $0.30 | $116.88 | $116.63 | 700 |
| 10:41 AM | $116.58 | Up $0.34 | $116.62 | $116.20 | 1,900 |
| 10:40 AM | $116.24 | Down $ -0.02 | $116.32 | $116.24 | 1,700 |
| 10:39 AM | $116.26 | Down $ -0.14 | $116.29 | $116.26 | 300 |
| 10:38 AM | $116.40 | Up $0.00 | $116.40 | $116.40 | 200 |
| 10:37 AM | $116.40 | Up $0.25 | $116.44 | $116.17 | 1,600 |
| 10:36 AM | $116.15 | Up $0.17 | $116.15 | $116.12 | 800 |
| 10:35 AM | $115.98 | Up $0.09 | $116.03 | $115.98 | 200 |
| 10:34 AM | $115.89 | Down $ -0.03 | $115.89 | $115.89 | 100 |
| 10:33 AM | $115.92 | Down $ -0.08 | $115.97 | $115.92 | 400 |
| 10:32 AM | $116.00 | Down $ -0.08 | $116.00 | $116.00 | 300 |
| 10:30 AM | $116.08 | Down $ -0.35 | $116.16 | $116.08 | 1,300 |
| 10:30 AM | $116.08 | Up $0.00 | $116.16 | $116.08 | 0 |
| 10:25 AM | $116.43 | Up $0.00 | $116.50 | $116.25 | 2,100 |
| 10:25 AM | $116.43 | Up $0.00 | $116.50 | $116.25 | 0 |
| 10:25 AM | $116.43 | Up $0.00 | $116.50 | $116.25 | 0 |
| 10:25 AM | $116.43 | Up $0.00 | $116.50 | $116.25 | 0 |
| 10:25 AM | $116.43 | Up $0.00 | $116.50 | $116.25 | 0 |
| 10:24 AM | $116.43 | Down $ -0.61 | $116.50 | $116.29 | 2,300 |
| 10:22 AM | $117.04 | Down $ -0.58 | $117.34 | $117.04 | 1,500 |
| 10:22 AM | $117.04 | Up $0.00 | $117.34 | $117.04 | 0 |
| 10:21 AM | $117.62 | Up $0.18 | $117.62 | $117.56 | 400 |
| 10:20 AM | $117.44 | Down $ -0.17 | $117.63 | $117.44 | 2,000 |
| 10:19 AM | $117.61 | Up $0.12 | $117.61 | $117.61 | 400 |
| 10:18 AM | $117.49 | Down $ -0.10 | $117.49 | $117.49 | 100 |
| 10:17 AM | $117.59 | Down $ -0.08 | $117.59 | $117.59 | 100 |
| 10:14 AM | $117.67 | Down $ -0.12 | $117.68 | $117.67 | 500 |
| 10:14 AM | $117.67 | Up $0.00 | $117.68 | $117.67 | 0 |
| 10:14 AM | $117.67 | Up $0.00 | $117.68 | $117.67 | 0 |
| 10:12 AM | $117.79 | Up $0.12 | $117.79 | $117.78 | 200 |
| 10:12 AM | $117.79 | Up $0.00 | $117.79 | $117.78 | 0 |
| 10:10 AM | $117.67 | Up $0.26 | $117.67 | $117.44 | 600 |
| 10:10 AM | $117.67 | Up $0.00 | $117.67 | $117.44 | 0 |
| 10:09 AM | $117.41 | Down $ -0.26 | $117.54 | $117.40 | 1,200 |
| 10:07 AM | $117.67 | Down $ -0.22 | $117.77 | $117.67 | 500 |
| 10:07 AM | $117.67 | Up $0.00 | $117.77 | $117.67 | 0 |
| 10:06 AM | $117.89 | Up $0.21 | $117.89 | $117.69 | 1,200 |
| 10:05 AM | $117.68 | Up $0.06 | $117.68 | $117.68 | 100 |
| 10:04 AM | $117.62 | Up $0.13 | $117.62 | $117.62 | 100 |
| 10:03 AM | $117.49 | Down $ -0.24 | $117.60 | $117.49 | 400 |
| 10:02 AM | $117.73 | Down $ -0.20 | $117.82 | $117.73 | 1,000 |
| 10:00 AM | $117.93 | Up $0.21 | $117.93 | $117.93 | 300 |
| 10:00 AM | $117.93 | Up $0.00 | $117.93 | $117.93 | 0 |
| 09:59 AM | $117.72 | Down $ -0.13 | $117.72 | $117.70 | 300 |
| 09:57 AM | $117.85 | Down $ -0.07 | $117.85 | $117.85 | 100 |
| 09:57 AM | $117.85 | Up $0.00 | $117.85 | $117.85 | 0 |
| 09:56 AM | $117.92 | Up $0.17 | $117.92 | $117.92 | 200 |
| 09:55 AM | $117.75 | Up $0.11 | $117.75 | $117.74 | 700 |
| 09:54 AM | $117.64 | Down $ -0.01 | $117.95 | $117.64 | 1,200 |
| 09:53 AM | $117.65 | Up $0.09 | $117.65 | $117.65 | 100 |
| 09:51 AM | $117.56 | Down $ -0.35 | $118.12 | $117.56 | 800 |
| 09:51 AM | $117.56 | Up $0.00 | $118.12 | $117.56 | 0 |
| 09:50 AM | $117.91 | Up $0.21 | $117.91 | $117.51 | 600 |
| 09:49 AM | $117.70 | Down $ -0.02 | $117.70 | $117.51 | 600 |
| 09:48 AM | $117.73 | Down $ -0.96 | $118.52 | $117.54 | 2,200 |
| 09:47 AM | $118.69 | Up $0.20 | $118.85 | $118.49 | 2,100 |
| 09:46 AM | $118.48 | Up $0.11 | $118.48 | $118.30 | 1,500 |
| 09:45 AM | $118.37 | Up $0.38 | $118.68 | $118.20 | 4,400 |
| 09:44 AM | $117.99 | Down $ -0.03 | $118.11 | $117.99 | 2,200 |
| 09:43 AM | $118.02 | Down $ -0.24 | $118.43 | $118.02 | 1,400 |
| 09:42 AM | $118.26 | Down $ -0.36 | $118.97 | $117.95 | 5,800 |
| 09:39 AM | $118.62 | Up $0.08 | $118.91 | $118.61 | 1,400 |
| 09:39 AM | $118.62 | Up $0.00 | $118.91 | $118.61 | 0 |
| 09:39 AM | $118.62 | Up $0.00 | $118.91 | $118.61 | 0 |
| 09:38 AM | $118.54 | Down $ -0.39 | $118.54 | $118.41 | 800 |
| 09:36 AM | $118.93 | Up $0.03 | $118.93 | $118.93 | 500 |
| 09:36 AM | $118.93 | Up $0.00 | $118.93 | $118.93 | 0 |
| 09:35 AM | $118.90 | Down $ -0.59 | $119.15 | $118.89 | 1,600 |
| 09:34 AM | $119.49 | Down $ -0.53 | $119.84 | $119.48 | 1,700 |
| 09:33 AM | $120.02 | Down $ -0.10 | $120.38 | $120.02 | 900 |
| 09:32 AM | $120.12 | Up $0.40 | $120.12 | $120.12 | 300 |
| 09:31 AM | $119.73 | Up $0.41 | $122.37 | $119.73 | 4,200 |
| 09:30 AM | $119.32 | Up $4.63 | $119.38 | $115.94 | 9,300 |
| Previous close | $114.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/09/2026 | $117.70 | $118.03 | $118.97 | $117.50 | 517,700 |
| 16/09/2026 | $117.97 | $120.18 | $120.40 | $117.46 | 265,500 |
| 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 |
Graphs are not available, please refer to the detailed table