Find a quote
RB GLOBAL INC
143.08 Down -1.73 (-1.21 %)
Delayed : 2025/12/12 17:40:00
- Previous close $144.81
- Opening $144.44
- Today High $144.84
- Today Low $142.28
- Price Bid $138.20
- Price Ask $138.20
- 52 Weeks High $164.85
- 52 Weeks Low $125.00
- Size Bid 1
- Size Ask 1
- Volume 220,728
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $143.08 | Down $ -0.03 | $143.08 | $143.08 | 46,600 |
| 03:59 PM | $143.11 | Up $0.06 | $143.12 | $143.04 | 4,100 |
| 03:58 PM | $143.05 | Up $0.07 | $143.06 | $143.00 | 2,900 |
| 03:57 PM | $142.98 | Down $ -0.03 | $143.05 | $142.98 | 1,600 |
| 03:56 PM | $143.01 | Down $ -0.09 | $143.14 | $143.01 | 3,600 |
| 03:55 PM | $143.10 | Up $0.04 | $143.21 | $143.02 | 5,700 |
| 03:54 PM | $143.05 | Up $0.13 | $143.07 | $142.93 | 3,100 |
| 03:53 PM | $142.93 | Down $ -0.10 | $143.04 | $142.93 | 1,600 |
| 03:52 PM | $143.03 | Up $0.10 | $143.03 | $142.95 | 1,100 |
| 03:51 PM | $142.93 | Up $0.03 | $143.01 | $142.92 | 1,200 |
| 03:50 PM | $142.90 | Up $0.10 | $142.90 | $142.80 | 3,100 |
| 03:49 PM | $142.80 | Up $0.00 | $142.84 | $142.80 | 1,000 |
| 03:48 PM | $142.80 | Down $ -0.01 | $142.82 | $142.72 | 1,000 |
| 03:47 PM | $142.81 | Down $ -0.18 | $142.95 | $142.81 | 500 |
| 03:46 PM | $142.99 | Down $ -0.05 | $143.08 | $142.99 | 500 |
| 03:45 PM | $143.04 | Up $0.25 | $143.13 | $142.84 | 2,400 |
| 03:44 PM | $142.79 | Up $0.06 | $142.79 | $142.73 | 1,200 |
| 03:43 PM | $142.73 | Down $ -0.02 | $142.78 | $142.73 | 800 |
| 03:42 PM | $142.75 | Up $0.06 | $142.75 | $142.71 | 200 |
| 03:41 PM | $142.69 | Up $0.11 | $142.69 | $142.62 | 1,200 |
| 03:40 PM | $142.58 | Down $ -0.05 | $142.67 | $142.58 | 800 |
| 03:39 PM | $142.63 | Up $0.00 | $142.66 | $142.55 | 3,100 |
| 03:38 PM | $142.63 | Down $ -0.11 | $142.69 | $142.62 | 500 |
| 03:37 PM | $142.74 | Up $0.01 | $142.74 | $142.74 | 100 |
| 03:36 PM | $142.73 | Down $ -0.02 | $142.82 | $142.73 | 4,900 |
| 03:35 PM | $142.75 | Up $0.19 | $142.75 | $142.55 | 1,100 |
| 03:34 PM | $142.56 | Up $0.03 | $142.57 | $142.54 | 300 |
| 03:33 PM | $142.53 | Up $0.12 | $142.56 | $142.47 | 1,500 |
| 03:31 PM | $142.41 | Down $ -0.01 | $142.47 | $142.41 | 300 |
| 03:31 PM | $142.41 | Up $0.00 | $142.47 | $142.41 | 0 |
| 03:30 PM | $142.42 | Up $0.03 | $142.42 | $142.42 | 100 |
| 03:29 PM | $142.39 | Up $0.09 | $142.39 | $142.32 | 1,200 |
| 03:28 PM | $142.30 | Down $ -0.06 | $142.36 | $142.28 | 700 |
| 03:27 PM | $142.36 | Up $0.03 | $142.36 | $142.36 | 100 |
| 03:26 PM | $142.33 | Down $ -0.19 | $142.44 | $142.33 | 700 |
| 03:25 PM | $142.52 | Down $ -0.06 | $142.72 | $142.52 | 800 |
| 03:24 PM | $142.59 | Down $ -0.11 | $142.68 | $142.59 | 1,100 |
| 03:23 PM | $142.70 | Down $ -0.02 | $142.70 | $142.70 | 100 |
| 03:22 PM | $142.71 | Up $0.01 | $142.71 | $142.71 | 100 |
| 03:21 PM | $142.70 | Down $ -0.01 | $142.70 | $142.70 | 100 |
| 03:20 PM | $142.71 | Up $0.01 | $142.73 | $142.71 | 300 |
| 03:19 PM | $142.70 | Down $ -0.06 | $142.77 | $142.70 | 200 |
| 03:18 PM | $142.76 | Up $0.11 | $142.76 | $142.67 | 900 |
| 03:17 PM | $142.65 | Up $0.01 | $142.65 | $142.65 | 200 |
| 03:15 PM | $142.64 | Up $0.11 | $142.64 | $142.61 | 500 |
| 03:15 PM | $142.64 | Up $0.00 | $142.64 | $142.61 | 0 |
| 03:13 PM | $142.53 | Up $0.05 | $142.58 | $142.52 | 900 |
| 03:13 PM | $142.53 | Up $0.00 | $142.58 | $142.52 | 0 |
| 03:12 PM | $142.48 | Down $ -0.04 | $142.48 | $142.48 | 100 |
| 03:11 PM | $142.52 | Down $ -0.03 | $142.52 | $142.52 | 100 |
| 03:10 PM | $142.55 | Down $ -0.07 | $142.55 | $142.55 | 200 |
| 03:09 PM | $142.62 | Down $ -0.08 | $142.68 | $142.62 | 300 |
| 03:07 PM | $142.70 | Down $ -0.08 | $142.75 | $142.70 | 300 |
| 03:07 PM | $142.70 | Up $0.00 | $142.75 | $142.70 | 0 |
| 03:06 PM | $142.78 | Down $ -0.03 | $142.78 | $142.78 | 100 |
| 03:05 PM | $142.81 | Up $0.02 | $142.81 | $142.81 | 200 |
| 03:02 PM | $142.79 | Down $ -0.03 | $142.84 | $142.77 | 1,200 |
| 03:02 PM | $142.79 | Up $0.00 | $142.84 | $142.77 | 0 |
| 03:02 PM | $142.79 | Up $0.00 | $142.84 | $142.77 | 0 |
| 03:01 PM | $142.82 | Down $ -0.05 | $142.82 | $142.82 | 100 |
| 03:00 PM | $142.87 | Down $ -0.02 | $142.87 | $142.87 | 100 |
| 02:59 PM | $142.89 | Down $ -0.08 | $142.89 | $142.89 | 100 |
| 02:58 PM | $142.97 | Down $ -0.07 | $143.03 | $142.90 | 1,600 |
| 02:56 PM | $143.04 | Up $0.04 | $143.04 | $143.03 | 500 |
| 02:56 PM | $143.04 | Up $0.00 | $143.04 | $143.03 | 0 |
| 02:54 PM | $143.00 | Up $0.01 | $143.00 | $143.00 | 100 |
| 02:54 PM | $143.00 | Up $0.00 | $143.00 | $143.00 | 0 |
| 02:53 PM | $142.99 | Down $ -0.03 | $142.99 | $142.99 | 100 |
| 02:52 PM | $143.02 | Up $0.04 | $143.02 | $142.97 | 300 |
| 02:51 PM | $142.98 | Up $0.02 | $142.98 | $142.92 | 200 |
| 02:50 PM | $142.96 | Up $0.00 | $143.01 | $142.96 | 500 |
| 02:48 PM | $142.96 | Up $0.14 | $142.96 | $142.83 | 400 |
| 02:48 PM | $142.96 | Up $0.00 | $142.96 | $142.83 | 0 |
| 02:47 PM | $142.82 | Up $0.10 | $142.82 | $142.76 | 300 |
| 02:46 PM | $142.72 | Up $0.08 | $142.72 | $142.71 | 400 |
| 02:45 PM | $142.64 | Up $0.00 | $142.64 | $142.64 | 100 |
| 02:44 PM | $142.64 | Up $0.07 | $142.70 | $142.58 | 1,900 |
| 02:43 PM | $142.57 | Up $0.09 | $142.57 | $142.51 | 500 |
| 02:42 PM | $142.48 | Down $ -0.07 | $142.48 | $142.46 | 500 |
| 02:41 PM | $142.55 | Down $ -0.26 | $142.62 | $142.54 | 300 |
| 02:38 PM | $142.81 | Down $ -0.20 | $142.92 | $142.81 | 700 |
| 02:38 PM | $142.81 | Up $0.00 | $142.92 | $142.81 | 0 |
| 02:38 PM | $142.81 | Up $0.00 | $142.92 | $142.81 | 0 |
| 02:37 PM | $143.01 | Down $ -0.22 | $143.13 | $143.01 | 800 |
| 02:36 PM | $143.23 | Up $0.14 | $143.23 | $143.14 | 1,200 |
| 02:32 PM | $143.09 | Down $0.00 | $143.09 | $143.09 | 100 |
| 02:32 PM | $143.09 | Up $0.00 | $143.09 | $143.09 | 0 |
| 02:32 PM | $143.09 | Up $0.00 | $143.09 | $143.09 | 0 |
| 02:32 PM | $143.09 | Up $0.00 | $143.09 | $143.09 | 0 |
| 02:31 PM | $143.09 | Down $ -0.10 | $143.13 | $143.06 | 700 |
| 02:30 PM | $143.19 | Up $0.05 | $143.19 | $143.19 | 100 |
| 02:29 PM | $143.14 | Up $0.10 | $143.14 | $143.13 | 200 |
| 02:28 PM | $143.04 | Up $0.22 | $143.09 | $142.78 | 1,900 |
| 02:24 PM | $142.82 | Up $0.09 | $142.82 | $142.73 | 1,300 |
| 02:24 PM | $142.82 | Up $0.00 | $142.82 | $142.73 | 0 |
| 02:24 PM | $142.82 | Up $0.00 | $142.82 | $142.73 | 0 |
| 02:24 PM | $142.82 | Up $0.00 | $142.82 | $142.73 | 0 |
| 02:21 PM | $142.73 | Down $ -0.20 | $142.74 | $142.73 | 300 |
| 02:21 PM | $142.73 | Up $0.00 | $142.74 | $142.73 | 0 |
| 02:21 PM | $142.73 | Up $0.00 | $142.74 | $142.73 | 0 |
| 02:20 PM | $142.93 | Up $0.08 | $142.94 | $142.86 | 800 |
| 02:18 PM | $142.85 | Down $ -0.09 | $142.85 | $142.85 | 100 |
| 02:18 PM | $142.85 | Up $0.00 | $142.85 | $142.85 | 0 |
| 02:17 PM | $142.94 | Down $ -0.08 | $142.94 | $142.93 | 300 |
| 02:15 PM | $143.02 | Down $ -0.02 | $143.02 | $143.02 | 400 |
| 02:15 PM | $143.02 | Up $0.00 | $143.02 | $143.02 | 0 |
| 02:14 PM | $143.04 | Down $ -0.05 | $143.04 | $143.04 | 100 |
| 02:13 PM | $143.09 | Down $ -0.17 | $143.19 | $143.09 | 500 |
| 02:09 PM | $143.26 | Down $ -0.08 | $143.26 | $143.26 | 100 |
| 02:09 PM | $143.26 | Up $0.00 | $143.26 | $143.26 | 0 |
| 02:09 PM | $143.26 | Up $0.00 | $143.26 | $143.26 | 0 |
| 02:09 PM | $143.26 | Up $0.00 | $143.26 | $143.26 | 0 |
| 02:07 PM | $143.34 | Down $ -0.08 | $143.34 | $143.34 | 100 |
| 02:07 PM | $143.34 | Up $0.00 | $143.34 | $143.34 | 0 |
| 02:04 PM | $143.42 | Down $ -0.10 | $143.42 | $143.42 | 100 |
| 02:04 PM | $143.42 | Up $0.00 | $143.42 | $143.42 | 0 |
| 02:04 PM | $143.42 | Up $0.00 | $143.42 | $143.42 | 0 |
| 02:02 PM | $143.52 | Down $ -0.06 | $143.52 | $143.52 | 200 |
| 02:02 PM | $143.52 | Up $0.00 | $143.52 | $143.52 | 0 |
| 02:01 PM | $143.58 | Down $ -0.07 | $143.58 | $143.58 | 100 |
| 01:59 PM | $143.65 | Down $ -0.06 | $143.72 | $143.65 | 300 |
| 01:59 PM | $143.65 | Up $0.00 | $143.72 | $143.65 | 0 |
| 01:54 PM | $143.71 | Down $ -0.11 | $143.76 | $143.71 | 700 |
| 01:54 PM | $143.71 | Up $0.00 | $143.76 | $143.71 | 0 |
| 01:54 PM | $143.71 | Up $0.00 | $143.76 | $143.71 | 0 |
| 01:54 PM | $143.71 | Up $0.00 | $143.76 | $143.71 | 0 |
| 01:54 PM | $143.71 | Up $0.00 | $143.76 | $143.71 | 0 |
| 01:53 PM | $143.82 | Up $0.10 | $143.83 | $143.78 | 1,500 |
| 01:52 PM | $143.72 | Down $ -0.01 | $143.72 | $143.72 | 200 |
| 01:51 PM | $143.73 | Down $ -0.02 | $143.73 | $143.73 | 200 |
| 01:46 PM | $143.75 | Down $ -0.05 | $143.75 | $143.75 | 100 |
| 01:46 PM | $143.75 | Up $0.00 | $143.75 | $143.75 | 0 |
| 01:46 PM | $143.75 | Up $0.00 | $143.75 | $143.75 | 0 |
| 01:46 PM | $143.75 | Up $0.00 | $143.75 | $143.75 | 0 |
| 01:46 PM | $143.75 | Up $0.00 | $143.75 | $143.75 | 0 |
| 01:42 PM | $143.80 | Down $ -0.04 | $143.80 | $143.80 | 100 |
| 01:42 PM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 01:42 PM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 01:42 PM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 01:40 PM | $143.84 | Down $ -0.07 | $143.85 | $143.84 | 200 |
| 01:40 PM | $143.84 | Up $0.00 | $143.85 | $143.84 | 0 |
| 01:35 PM | $143.91 | Up $0.10 | $143.91 | $143.84 | 300 |
| 01:35 PM | $143.91 | Up $0.00 | $143.91 | $143.84 | 0 |
| 01:35 PM | $143.91 | Up $0.00 | $143.91 | $143.84 | 0 |
| 01:35 PM | $143.91 | Up $0.00 | $143.91 | $143.84 | 0 |
| 01:35 PM | $143.91 | Up $0.00 | $143.91 | $143.84 | 0 |
| 01:34 PM | $143.81 | Down $ -0.05 | $143.81 | $143.81 | 300 |
| 01:28 PM | $143.86 | Down $ -0.11 | $143.94 | $143.86 | 200 |
| 01:28 PM | $143.86 | Up $0.00 | $143.94 | $143.86 | 0 |
| 01:28 PM | $143.86 | Up $0.00 | $143.94 | $143.86 | 0 |
| 01:28 PM | $143.86 | Up $0.00 | $143.94 | $143.86 | 0 |
| 01:28 PM | $143.86 | Up $0.00 | $143.94 | $143.86 | 0 |
| 01:28 PM | $143.86 | Up $0.00 | $143.94 | $143.86 | 0 |
| 01:26 PM | $143.97 | Up $0.07 | $143.97 | $143.91 | 200 |
| 01:26 PM | $143.97 | Up $0.00 | $143.97 | $143.91 | 0 |
| 01:21 PM | $143.90 | Up $0.07 | $143.90 | $143.89 | 300 |
| 01:21 PM | $143.90 | Up $0.00 | $143.90 | $143.89 | 0 |
| 01:21 PM | $143.90 | Up $0.00 | $143.90 | $143.89 | 0 |
| 01:21 PM | $143.90 | Up $0.00 | $143.90 | $143.89 | 0 |
| 01:21 PM | $143.90 | Up $0.00 | $143.90 | $143.89 | 0 |
| 01:20 PM | $143.83 | Up $0.01 | $143.83 | $143.83 | 100 |
| 01:19 PM | $143.82 | Down $ -0.03 | $143.83 | $143.72 | 900 |
| 01:16 PM | $143.85 | Down $ -0.02 | $143.85 | $143.85 | 300 |
| 01:16 PM | $143.85 | Up $0.00 | $143.85 | $143.85 | 0 |
| 01:16 PM | $143.85 | Up $0.00 | $143.85 | $143.85 | 0 |
| 01:12 PM | $143.87 | Up $0.01 | $143.91 | $143.87 | 200 |
| 01:12 PM | $143.87 | Up $0.00 | $143.91 | $143.87 | 0 |
| 01:12 PM | $143.87 | Up $0.00 | $143.91 | $143.87 | 0 |
| 01:12 PM | $143.87 | Up $0.00 | $143.91 | $143.87 | 0 |
| 01:11 PM | $143.86 | Up $0.02 | $143.86 | $143.85 | 200 |
| 01:09 PM | $143.84 | Down $ -0.03 | $143.84 | $143.79 | 200 |
| 01:09 PM | $143.84 | Up $0.00 | $143.84 | $143.79 | 0 |
| 01:05 PM | $143.87 | Up $0.17 | $143.87 | $143.77 | 300 |
| 01:05 PM | $143.87 | Up $0.00 | $143.87 | $143.77 | 0 |
| 01:05 PM | $143.87 | Up $0.00 | $143.87 | $143.77 | 0 |
| 01:05 PM | $143.87 | Up $0.00 | $143.87 | $143.77 | 0 |
| 01:04 PM | $143.70 | Up $0.12 | $143.70 | $143.58 | 900 |
| 01:03 PM | $143.58 | Up $0.03 | $143.58 | $143.50 | 1,000 |
| 12:59 PM | $143.55 | Down $ -0.01 | $143.55 | $143.54 | 200 |
| 12:59 PM | $143.55 | Up $0.00 | $143.55 | $143.54 | 0 |
| 12:59 PM | $143.55 | Up $0.00 | $143.55 | $143.54 | 0 |
| 12:59 PM | $143.55 | Up $0.00 | $143.55 | $143.54 | 0 |
| 12:57 PM | $143.56 | Up $0.05 | $143.56 | $143.40 | 1,300 |
| 12:57 PM | $143.56 | Up $0.00 | $143.56 | $143.40 | 0 |
| 12:56 PM | $143.51 | Down $ -0.03 | $143.51 | $143.49 | 400 |
| 12:55 PM | $143.54 | Up $0.09 | $143.55 | $143.50 | 500 |
| 12:54 PM | $143.45 | Down $ -0.03 | $143.50 | $143.44 | 700 |
| 12:53 PM | $143.48 | Up $0.07 | $143.48 | $143.46 | 200 |
| 12:52 PM | $143.41 | Up $0.05 | $143.41 | $143.38 | 800 |
| 12:50 PM | $143.36 | Up $0.05 | $143.36 | $143.29 | 900 |
| 12:50 PM | $143.36 | Up $0.00 | $143.36 | $143.29 | 0 |
| 12:48 PM | $143.31 | Up $0.03 | $143.42 | $143.31 | 800 |
| 12:48 PM | $143.31 | Up $0.00 | $143.42 | $143.31 | 0 |
| 12:46 PM | $143.28 | Up $0.13 | $143.28 | $143.20 | 500 |
| 12:46 PM | $143.28 | Up $0.00 | $143.28 | $143.20 | 0 |
| 12:45 PM | $143.15 | Up $0.03 | $143.15 | $143.15 | 100 |
| 12:44 PM | $143.13 | Up $0.00 | $143.13 | $143.13 | 100 |
| 12:43 PM | $143.12 | Down $ -0.10 | $143.12 | $143.12 | 200 |
| 12:42 PM | $143.22 | Up $0.10 | $143.22 | $143.10 | 600 |
| 12:38 PM | $143.12 | Down $ -0.03 | $143.12 | $143.12 | 200 |
| 12:38 PM | $143.12 | Up $0.00 | $143.12 | $143.12 | 0 |
| 12:38 PM | $143.12 | Up $0.00 | $143.12 | $143.12 | 0 |
| 12:38 PM | $143.12 | Up $0.00 | $143.12 | $143.12 | 0 |
| 12:37 PM | $143.15 | Up $0.04 | $143.15 | $143.15 | 400 |
| 12:34 PM | $143.11 | Down $ -0.19 | $143.23 | $143.11 | 500 |
| 12:34 PM | $143.11 | Up $0.00 | $143.23 | $143.11 | 0 |
| 12:34 PM | $143.11 | Up $0.00 | $143.23 | $143.11 | 0 |
| 12:32 PM | $143.30 | Up $0.11 | $143.30 | $143.22 | 500 |
| 12:32 PM | $143.30 | Up $0.00 | $143.30 | $143.22 | 0 |
| 12:29 PM | $143.19 | Down $ -0.17 | $143.33 | $143.19 | 300 |
| 12:29 PM | $143.19 | Up $0.00 | $143.33 | $143.19 | 0 |
| 12:29 PM | $143.19 | Up $0.00 | $143.33 | $143.19 | 0 |
| 12:28 PM | $143.36 | Down $ -0.02 | $143.36 | $143.32 | 600 |
| 12:27 PM | $143.38 | Up $0.03 | $143.39 | $143.34 | 800 |
| 12:26 PM | $143.35 | Down $ -0.07 | $143.36 | $143.35 | 200 |
| 12:24 PM | $143.42 | Up $0.04 | $143.49 | $143.42 | 300 |
| 12:24 PM | $143.42 | Up $0.00 | $143.49 | $143.42 | 0 |
| 12:23 PM | $143.38 | Down $ -0.14 | $143.65 | $143.38 | 2,000 |
| 12:21 PM | $143.52 | Down $ -0.03 | $143.61 | $143.52 | 700 |
| 12:21 PM | $143.52 | Up $0.00 | $143.61 | $143.52 | 0 |
| 12:20 PM | $143.55 | Up $0.24 | $143.55 | $143.32 | 1,600 |
| 12:19 PM | $143.31 | Down $ -0.14 | $143.51 | $143.31 | 1,100 |
| 12:17 PM | $143.45 | Up $0.03 | $143.45 | $143.45 | 200 |
| 12:17 PM | $143.45 | Up $0.00 | $143.45 | $143.45 | 0 |
| 12:16 PM | $143.42 | Down $ -0.01 | $143.42 | $143.42 | 100 |
| 12:15 PM | $143.43 | Up $0.04 | $143.46 | $143.42 | 700 |
| 12:13 PM | $143.39 | Up $0.02 | $143.40 | $143.39 | 500 |
| 12:13 PM | $143.39 | Up $0.00 | $143.40 | $143.39 | 0 |
| 12:12 PM | $143.37 | Down $ -0.12 | $143.37 | $143.29 | 1,000 |
| 12:06 PM | $143.49 | Down $ -0.03 | $143.49 | $143.49 | 300 |
| 12:06 PM | $143.49 | Up $0.00 | $143.49 | $143.49 | 0 |
| 12:06 PM | $143.49 | Up $0.00 | $143.49 | $143.49 | 0 |
| 12:06 PM | $143.49 | Up $0.00 | $143.49 | $143.49 | 0 |
| 12:06 PM | $143.49 | Up $0.00 | $143.49 | $143.49 | 0 |
| 12:06 PM | $143.49 | Up $0.00 | $143.49 | $143.49 | 0 |
| 12:05 PM | $143.52 | Up $0.00 | $143.52 | $143.52 | 100 |
| 12:03 PM | $143.52 | Down $ -0.09 | $143.52 | $143.52 | 200 |
| 12:03 PM | $143.52 | Up $0.00 | $143.52 | $143.52 | 0 |
| 12:02 PM | $143.61 | Down $ -0.01 | $143.61 | $143.61 | 100 |
| 12:01 PM | $143.62 | Down $ -0.04 | $143.62 | $143.62 | 100 |
| 12:00 PM | $143.66 | Up $0.04 | $143.66 | $143.66 | 200 |
| 11:59 AM | $143.62 | Down $ -0.09 | $143.67 | $143.62 | 600 |
| 11:57 AM | $143.71 | Down $ -0.19 | $143.83 | $143.71 | 600 |
| 11:57 AM | $143.71 | Up $0.00 | $143.83 | $143.71 | 0 |
| 11:55 AM | $143.90 | Down $ -0.06 | $143.90 | $143.90 | 100 |
| 11:55 AM | $143.90 | Up $0.00 | $143.90 | $143.90 | 0 |
| 11:54 AM | $143.96 | Down $ -0.10 | $143.97 | $143.96 | 300 |
| 11:51 AM | $144.06 | Up $0.04 | $144.06 | $144.06 | 200 |
| 11:51 AM | $144.06 | Up $0.00 | $144.06 | $144.06 | 0 |
| 11:51 AM | $144.06 | Up $0.00 | $144.06 | $144.06 | 0 |
| 11:50 AM | $144.02 | Down $ -0.16 | $144.18 | $144.02 | 1,200 |
| 11:49 AM | $144.18 | Up $0.09 | $144.18 | $144.17 | 500 |
| 11:47 AM | $144.09 | Down $ -0.04 | $144.09 | $144.09 | 100 |
| 11:47 AM | $144.09 | Up $0.00 | $144.09 | $144.09 | 0 |
| 11:46 AM | $144.13 | Down $ -0.07 | $144.14 | $144.13 | 200 |
| 11:45 AM | $144.20 | Down $ -0.01 | $144.20 | $144.20 | 100 |
| 11:44 AM | $144.21 | Up $0.11 | $144.21 | $144.20 | 300 |
| 11:41 AM | $144.10 | Up $0.22 | $144.10 | $143.93 | 1,700 |
| 11:41 AM | $144.10 | Up $0.00 | $144.10 | $143.93 | 0 |
| 11:41 AM | $144.10 | Up $0.00 | $144.10 | $143.93 | 0 |
| 11:40 AM | $143.88 | Down $ -0.08 | $143.88 | $143.88 | 100 |
| 11:39 AM | $143.96 | Down $ -0.07 | $143.96 | $143.96 | 100 |
| 11:38 AM | $144.03 | Down $ -0.02 | $144.03 | $143.98 | 400 |
| 11:36 AM | $144.05 | Down $ -0.07 | $144.05 | $144.05 | 100 |
| 11:36 AM | $144.05 | Up $0.00 | $144.05 | $144.05 | 0 |
| 11:35 AM | $144.12 | Down $ -0.09 | $144.12 | $144.12 | 100 |
| 11:34 AM | $144.21 | Down $ -0.06 | $144.21 | $144.21 | 100 |
| 11:33 AM | $144.27 | Down $ -0.06 | $144.27 | $144.27 | 200 |
| 11:32 AM | $144.33 | Down $ -0.05 | $144.33 | $144.33 | 100 |
| 11:31 AM | $144.38 | Down $ -0.14 | $144.48 | $144.38 | 500 |
| 11:30 AM | $144.52 | Up $0.09 | $144.52 | $144.51 | 200 |
| 11:28 AM | $144.43 | Down $ -0.04 | $144.43 | $144.43 | 200 |
| 11:28 AM | $144.43 | Up $0.00 | $144.43 | $144.43 | 0 |
| 11:27 AM | $144.47 | Down $ -0.08 | $144.47 | $144.47 | 100 |
| 11:26 AM | $144.55 | Up $0.06 | $144.55 | $144.48 | 400 |
| 11:25 AM | $144.49 | Up $0.05 | $144.49 | $144.46 | 900 |
| 11:24 AM | $144.44 | Down $ -0.03 | $144.44 | $144.44 | 200 |
| 11:21 AM | $144.47 | Down $ -0.03 | $144.47 | $144.47 | 200 |
| 11:21 AM | $144.47 | Up $0.00 | $144.47 | $144.47 | 0 |
| 11:21 AM | $144.47 | Up $0.00 | $144.47 | $144.47 | 0 |
| 11:20 AM | $144.50 | Down $ -0.06 | $144.50 | $144.50 | 100 |
| 11:19 AM | $144.56 | Up $0.01 | $144.56 | $144.52 | 200 |
| 11:18 AM | $144.55 | Up $0.03 | $144.55 | $144.55 | 100 |
| 11:17 AM | $144.52 | Up $0.02 | $144.52 | $144.52 | 400 |
| 11:15 AM | $144.50 | Up $0.00 | $144.50 | $144.49 | 200 |
| 11:15 AM | $144.50 | Up $0.00 | $144.50 | $144.49 | 0 |
| 11:14 AM | $144.50 | Up $0.06 | $144.50 | $144.37 | 1,000 |
| 11:10 AM | $144.44 | Up $0.01 | $144.44 | $144.34 | 900 |
| 11:10 AM | $144.44 | Up $0.00 | $144.44 | $144.34 | 0 |
| 11:10 AM | $144.44 | Up $0.00 | $144.44 | $144.34 | 0 |
| 11:10 AM | $144.44 | Up $0.00 | $144.44 | $144.34 | 0 |
| 11:09 AM | $144.43 | Down $ -0.10 | $144.49 | $144.43 | 700 |
| 11:06 AM | $144.53 | Up $0.05 | $144.55 | $144.53 | 500 |
| 11:06 AM | $144.53 | Up $0.00 | $144.55 | $144.53 | 0 |
| 11:06 AM | $144.53 | Up $0.00 | $144.55 | $144.53 | 0 |
| 11:05 AM | $144.48 | Up $0.02 | $144.49 | $144.42 | 800 |
| 11:04 AM | $144.46 | Down $ -0.06 | $144.56 | $144.46 | 600 |
| 11:02 AM | $144.52 | Up $0.00 | $144.52 | $144.47 | 500 |
| 11:02 AM | $144.52 | Up $0.00 | $144.52 | $144.47 | 0 |
| 11:00 AM | $144.52 | Up $0.25 | $144.52 | $144.35 | 1,200 |
| 11:00 AM | $144.52 | Up $0.00 | $144.52 | $144.35 | 0 |
| 10:58 AM | $144.27 | Down $ -0.06 | $144.28 | $144.27 | 200 |
| 10:58 AM | $144.27 | Up $0.00 | $144.28 | $144.27 | 0 |
| 10:57 AM | $144.33 | Up $0.05 | $144.33 | $144.33 | 100 |
| 10:55 AM | $144.28 | Down $ -0.03 | $144.36 | $144.28 | 700 |
| 10:55 AM | $144.28 | Up $0.00 | $144.36 | $144.28 | 0 |
| 10:54 AM | $144.31 | Down $ -0.05 | $144.31 | $144.27 | 500 |
| 10:52 AM | $144.36 | Down $ -0.10 | $144.37 | $144.36 | 300 |
| 10:52 AM | $144.36 | Up $0.00 | $144.37 | $144.36 | 0 |
| 10:51 AM | $144.46 | Up $0.04 | $144.46 | $144.45 | 300 |
| 10:50 AM | $144.42 | Down $ -0.10 | $144.43 | $144.42 | 200 |
| 10:49 AM | $144.52 | Up $0.07 | $144.52 | $144.49 | 300 |
| 10:48 AM | $144.45 | Down $ -0.03 | $144.48 | $144.33 | 1,500 |
| 10:47 AM | $144.48 | Down $ -0.02 | $144.48 | $144.42 | 400 |
| 10:44 AM | $144.50 | Down $ -0.17 | $144.62 | $144.50 | 300 |
| 10:44 AM | $144.50 | Up $0.00 | $144.62 | $144.50 | 0 |
| 10:44 AM | $144.50 | Up $0.00 | $144.62 | $144.50 | 0 |
| 10:42 AM | $144.67 | Up $0.06 | $144.67 | $144.67 | 100 |
| 10:42 AM | $144.67 | Up $0.00 | $144.67 | $144.67 | 0 |
| 10:41 AM | $144.61 | Up $0.06 | $144.61 | $144.60 | 400 |
| 10:40 AM | $144.55 | Down $ -0.06 | $144.55 | $144.55 | 100 |
| 10:39 AM | $144.61 | Down $ -0.23 | $144.78 | $144.61 | 400 |
| 10:38 AM | $144.84 | Up $0.20 | $144.84 | $144.70 | 300 |
| 10:37 AM | $144.64 | Up $0.02 | $144.64 | $144.58 | 300 |
| 10:36 AM | $144.62 | Up $0.02 | $144.62 | $144.60 | 300 |
| 10:34 AM | $144.60 | Up $0.16 | $144.60 | $144.44 | 900 |
| 10:34 AM | $144.60 | Up $0.00 | $144.60 | $144.44 | 0 |
| 10:32 AM | $144.44 | Up $0.11 | $144.44 | $144.39 | 500 |
| 10:32 AM | $144.44 | Up $0.00 | $144.44 | $144.39 | 0 |
| 10:31 AM | $144.33 | Down $ -0.21 | $144.49 | $144.33 | 400 |
| 10:30 AM | $144.54 | Up $0.05 | $144.59 | $144.54 | 300 |
| 10:29 AM | $144.49 | Down $ -0.07 | $144.50 | $144.39 | 800 |
| 10:28 AM | $144.56 | Down $ -0.02 | $144.56 | $144.46 | 1,300 |
| 10:27 AM | $144.58 | Up $0.06 | $144.58 | $144.56 | 200 |
| 10:26 AM | $144.52 | Up $0.07 | $144.52 | $144.35 | 1,300 |
| 10:24 AM | $144.45 | Up $0.00 | $144.45 | $144.43 | 500 |
| 10:24 AM | $144.45 | Up $0.00 | $144.45 | $144.43 | 0 |
| 10:23 AM | $144.45 | Down $ -0.14 | $144.54 | $144.45 | 400 |
| 10:22 AM | $144.59 | Up $0.03 | $144.63 | $144.59 | 600 |
| 10:21 AM | $144.56 | Up $0.10 | $144.62 | $144.47 | 4,400 |
| 10:20 AM | $144.46 | Down $ -0.12 | $144.59 | $144.40 | 900 |
| 10:19 AM | $144.58 | Up $0.34 | $144.61 | $144.28 | 2,200 |
| 10:18 AM | $144.24 | Up $0.23 | $144.24 | $143.99 | 1,600 |
| 10:17 AM | $144.01 | Up $0.14 | $144.04 | $143.91 | 500 |
| 10:15 AM | $143.87 | Down $ -0.08 | $143.87 | $143.87 | 100 |
| 10:15 AM | $143.87 | Up $0.00 | $143.87 | $143.87 | 0 |
| 10:13 AM | $143.95 | Down $ -0.06 | $143.95 | $143.95 | 200 |
| 10:13 AM | $143.95 | Up $0.00 | $143.95 | $143.95 | 0 |
| 10:12 AM | $144.01 | Down $ -0.05 | $144.07 | $144.01 | 400 |
| 10:11 AM | $144.06 | Up $0.13 | $144.06 | $143.82 | 1,800 |
| 10:10 AM | $143.93 | Down $ -0.10 | $144.01 | $143.93 | 800 |
| 10:09 AM | $144.03 | Up $0.05 | $144.03 | $144.03 | 100 |
| 10:08 AM | $143.98 | Up $0.05 | $143.99 | $143.93 | 800 |
| 10:07 AM | $143.93 | Down $ -0.09 | $143.98 | $143.93 | 300 |
| 10:06 AM | $144.02 | Down $ -0.11 | $144.08 | $144.02 | 500 |
| 10:05 AM | $144.13 | Up $0.04 | $144.17 | $144.13 | 500 |
| 10:04 AM | $144.09 | Up $0.18 | $144.13 | $143.98 | 700 |
| 10:01 AM | $143.91 | Up $0.10 | $143.91 | $143.70 | 600 |
| 10:01 AM | $143.91 | Up $0.00 | $143.91 | $143.70 | 0 |
| 10:01 AM | $143.91 | Up $0.00 | $143.91 | $143.70 | 0 |
| 10:00 AM | $143.81 | Down $ -0.11 | $143.86 | $143.71 | 900 |
| 09:59 AM | $143.92 | Down $ -0.01 | $143.92 | $143.87 | 800 |
| 09:58 AM | $143.93 | Up $0.13 | $143.93 | $143.85 | 200 |
| 09:57 AM | $143.80 | Down $ -0.15 | $143.90 | $143.76 | 600 |
| 09:56 AM | $143.95 | Down $ -0.04 | $144.04 | $143.88 | 1,200 |
| 09:54 AM | $143.99 | Up $0.11 | $143.99 | $143.80 | 2,100 |
| 09:54 AM | $143.99 | Up $0.00 | $143.99 | $143.80 | 0 |
| 09:53 AM | $143.88 | Down $ -0.01 | $143.94 | $143.84 | 800 |
| 09:52 AM | $143.89 | Down $ -0.01 | $143.94 | $143.89 | 500 |
| 09:51 AM | $143.90 | Down $ -0.37 | $144.21 | $143.90 | 1,900 |
| 09:50 AM | $144.27 | Down $ -0.01 | $144.27 | $144.10 | 700 |
| 09:49 AM | $144.28 | Down $ -0.14 | $144.40 | $144.28 | 1,200 |
| 09:47 AM | $144.42 | Up $0.24 | $144.48 | $144.26 | 1,400 |
| 09:47 AM | $144.42 | Up $0.00 | $144.48 | $144.26 | 0 |
| 09:46 AM | $144.18 | Down $ -0.17 | $144.24 | $144.18 | 400 |
| 09:45 AM | $144.35 | Up $0.09 | $144.35 | $144.24 | 500 |
| 09:44 AM | $144.26 | Up $0.10 | $144.26 | $144.26 | 100 |
| 09:43 AM | $144.16 | Down $ -0.14 | $144.16 | $144.16 | 100 |
| 09:42 AM | $144.30 | Down $ -0.08 | $144.38 | $144.30 | 300 |
| 09:41 AM | $144.38 | Down $ -0.27 | $144.38 | $144.38 | 100 |
| 09:39 AM | $144.65 | Up $0.26 | $144.65 | $144.65 | 100 |
| 09:39 AM | $144.65 | Up $0.00 | $144.65 | $144.65 | 0 |
| 09:38 AM | $144.39 | Down $ -0.25 | $144.39 | $144.39 | 100 |
| 09:36 AM | $144.64 | Down $ -0.02 | $144.64 | $144.28 | 200 |
| 09:36 AM | $144.64 | Up $0.00 | $144.64 | $144.28 | 0 |
| 09:35 AM | $144.66 | Up $0.22 | $144.66 | $144.66 | 100 |
| 09:30 AM | $144.44 | Down $ -0.37 | $144.44 | $144.44 | 600 |
| 09:30 AM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 09:30 AM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 09:30 AM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 09:30 AM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| Previous close | $144.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 21/11/2025 | $135.54 | $135.80 | $136.04 | $134.88 | 177,200 |
| 20/11/2025 | $135.40 | $136.02 | $136.55 | $134.99 | 99,800 |
| 19/11/2025 | $137.38 | $136.93 | $138.01 | $136.61 | 217,800 |
| 18/11/2025 | $136.72 | $136.53 | $137.39 | $136.07 | 229,900 |
| 17/11/2025 | $138.56 | $140.75 | $140.89 | $138.41 | 358,600 |
| 14/11/2025 | $142.52 | $142.76 | $142.90 | $142.07 | 446,900 |
| 13/11/2025 | $141.32 | $141.98 | $143.57 | $141.15 | 221,400 |
| 12/11/2025 | $142.75 | $141.37 | $143.29 | $141.28 | 213,800 |
| 11/11/2025 | $140.78 | $141.22 | $141.41 | $140.57 | 123,800 |
| 10/11/2025 | $141.20 | $141.62 | $141.89 | $141.11 | 109,400 |
| 07/11/2025 | $140.81 | $140.91 | $141.27 | $139.04 | 239,600 |
| 06/11/2025 | $135.80 | $134.93 | $135.94 | $134.61 | 256,200 |
| 05/11/2025 | $137.71 | $138.85 | $138.85 | $137.60 | 225,000 |
| 04/11/2025 | $139.01 | $138.64 | $139.18 | $137.81 | 184,200 |
| 03/11/2025 | $136.88 | $136.30 | $137.89 | $136.23 | 254,200 |
Graphs are not available, please refer to the detailed table