Find a quote
RB GLOBAL INC
116.91 Down -3.40 (-2.91 %)
Delayed : 2026/08/15 11:00:00
- Previous close $120.31
- Opening $120.42
- Today High $120.42
- Today Low $115.89
- Price Bid $116.15
- Price Ask $116.15
- 52 Weeks High $166.51
- 52 Weeks Low $115.89
- Size Bid 2
- Size Ask 10
- Volume 1,109,950
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $116.91 | Down $ -0.04 | $116.91 | $116.91 | 211,600 |
| 03:59 PM | $116.95 | Up $0.04 | $117.07 | $116.78 | 26,100 |
| 03:58 PM | $116.91 | Up $0.04 | $116.93 | $116.86 | 15,400 |
| 03:57 PM | $116.87 | Down $ -0.03 | $116.95 | $116.82 | 11,100 |
| 03:56 PM | $116.91 | Up $0.00 | $116.93 | $116.87 | 9,700 |
| 03:55 PM | $116.90 | Down $ -0.08 | $117.04 | $116.90 | 15,200 |
| 03:54 PM | $116.98 | Up $0.14 | $116.98 | $116.81 | 6,500 |
| 03:53 PM | $116.84 | Down $ -0.01 | $116.86 | $116.78 | 10,800 |
| 03:52 PM | $116.85 | Down $ -0.16 | $116.97 | $116.85 | 8,500 |
| 03:51 PM | $117.01 | Up $0.04 | $117.07 | $116.99 | 7,900 |
| 03:50 PM | $116.97 | Down $ -0.05 | $117.01 | $116.94 | 2,900 |
| 03:49 PM | $117.02 | Down $ -0.02 | $117.08 | $117.02 | 6,200 |
| 03:48 PM | $117.04 | Up $0.02 | $117.04 | $116.93 | 6,900 |
| 03:47 PM | $117.02 | Down $ -0.09 | $117.12 | $117.00 | 5,100 |
| 03:46 PM | $117.11 | Down $ -0.05 | $117.11 | $117.11 | 1,100 |
| 03:45 PM | $117.16 | Down $ -0.04 | $117.16 | $117.14 | 300 |
| 03:43 PM | $117.20 | Down $ -0.04 | $117.22 | $117.10 | 4,700 |
| 03:43 PM | $117.20 | Up $0.00 | $117.22 | $117.10 | 0 |
| 03:42 PM | $117.24 | Down $ -0.02 | $117.24 | $117.15 | 1,500 |
| 03:41 PM | $117.26 | Up $0.18 | $117.27 | $117.13 | 1,500 |
| 03:40 PM | $117.08 | Down $ -0.03 | $117.14 | $117.08 | 2,200 |
| 03:39 PM | $117.11 | Down $ -0.06 | $117.17 | $117.08 | 2,800 |
| 03:38 PM | $117.18 | Down $ -0.17 | $117.34 | $117.18 | 3,800 |
| 03:37 PM | $117.34 | Up $0.07 | $117.34 | $117.28 | 1,500 |
| 03:36 PM | $117.27 | Down $ -0.06 | $117.29 | $117.20 | 2,700 |
| 03:35 PM | $117.33 | Down $ -0.05 | $117.38 | $117.24 | 1,800 |
| 03:34 PM | $117.38 | Down $ -0.05 | $117.42 | $117.38 | 900 |
| 03:33 PM | $117.43 | Up $0.11 | $117.50 | $117.23 | 4,100 |
| 03:32 PM | $117.32 | Up $0.10 | $117.32 | $117.28 | 800 |
| 03:31 PM | $117.22 | Down $ -0.01 | $117.35 | $117.15 | 4,300 |
| 03:30 PM | $117.23 | Up $0.23 | $117.23 | $116.94 | 3,900 |
| 03:29 PM | $117.00 | Up $0.01 | $117.03 | $116.98 | 4,000 |
| 03:28 PM | $116.99 | Up $0.08 | $117.02 | $116.97 | 11,300 |
| 03:27 PM | $116.91 | Down $ -0.06 | $116.91 | $116.91 | 200 |
| 03:26 PM | $116.97 | Down $ -0.03 | $117.00 | $116.97 | 4,300 |
| 03:25 PM | $117.00 | Up $0.00 | $117.00 | $116.99 | 300 |
| 03:24 PM | $117.00 | Up $0.24 | $117.00 | $116.71 | 1,500 |
| 03:23 PM | $116.76 | Up $0.00 | $116.76 | $116.63 | 1,100 |
| 03:22 PM | $116.76 | Down $ -0.24 | $116.96 | $116.75 | 2,700 |
| 03:21 PM | $117.00 | Up $0.03 | $117.00 | $116.94 | 1,800 |
| 03:20 PM | $116.97 | Down $ -0.04 | $117.00 | $116.90 | 4,000 |
| 03:19 PM | $117.01 | Down $0.00 | $117.06 | $116.93 | 3,000 |
| 03:18 PM | $117.02 | Down $ -0.02 | $117.06 | $116.98 | 2,100 |
| 03:17 PM | $117.03 | Up $0.07 | $117.03 | $116.96 | 1,600 |
| 03:16 PM | $116.96 | Down $ -0.11 | $117.07 | $116.90 | 4,700 |
| 03:15 PM | $117.07 | Up $0.07 | $117.07 | $117.02 | 400 |
| 03:14 PM | $117.00 | Up $0.07 | $117.00 | $116.92 | 1,100 |
| 03:13 PM | $116.93 | Down $ -0.14 | $117.02 | $116.93 | 1,900 |
| 03:12 PM | $117.07 | Up $0.04 | $117.12 | $117.02 | 2,000 |
| 03:11 PM | $117.03 | Up $0.02 | $117.03 | $116.86 | 4,600 |
| 03:10 PM | $117.01 | Down $ -0.01 | $117.01 | $116.96 | 600 |
| 03:09 PM | $117.02 | Up $0.00 | $117.10 | $117.00 | 3,100 |
| 03:08 PM | $117.02 | Down $ -0.25 | $117.23 | $117.02 | 6,600 |
| 03:07 PM | $117.27 | Down $ -0.01 | $117.27 | $117.25 | 400 |
| 03:06 PM | $117.28 | Up $0.00 | $117.28 | $117.28 | 100 |
| 03:05 PM | $117.28 | Up $0.04 | $117.28 | $117.19 | 2,100 |
| 03:04 PM | $117.24 | Up $0.02 | $117.29 | $117.20 | 2,800 |
| 03:03 PM | $117.23 | Up $0.13 | $117.25 | $117.08 | 2,200 |
| 03:02 PM | $117.10 | Down $ -0.29 | $117.38 | $117.10 | 3,400 |
| 03:01 PM | $117.39 | Down $ -0.08 | $117.43 | $117.39 | 2,100 |
| 03:00 PM | $117.47 | Up $0.26 | $117.49 | $117.17 | 3,000 |
| 02:59 PM | $117.21 | Up $0.02 | $117.21 | $117.20 | 500 |
| 02:58 PM | $117.19 | Up $0.00 | $117.21 | $117.16 | 1,300 |
| 02:57 PM | $117.19 | Down $ -0.15 | $117.31 | $117.19 | 2,000 |
| 02:56 PM | $117.34 | Down $ -0.04 | $117.40 | $117.34 | 2,500 |
| 02:55 PM | $117.38 | Up $0.19 | $117.38 | $117.19 | 1,600 |
| 02:54 PM | $117.19 | Down $ -0.06 | $117.26 | $117.16 | 4,300 |
| 02:53 PM | $117.25 | Down $ -0.05 | $117.35 | $117.25 | 1,200 |
| 02:52 PM | $117.30 | Down $ -0.14 | $117.36 | $117.30 | 2,800 |
| 02:51 PM | $117.44 | Down $ -0.07 | $117.54 | $117.37 | 4,400 |
| 02:50 PM | $117.51 | Down $ -0.02 | $117.51 | $117.51 | 300 |
| 02:49 PM | $117.53 | Up $0.13 | $117.53 | $117.35 | 3,100 |
| 02:48 PM | $117.40 | Down $ -0.16 | $117.52 | $117.38 | 6,200 |
| 02:47 PM | $117.56 | Up $0.02 | $117.57 | $117.47 | 3,300 |
| 02:46 PM | $117.55 | Down $ -0.06 | $117.58 | $117.50 | 1,500 |
| 02:45 PM | $117.61 | Up $0.01 | $117.61 | $117.54 | 2,500 |
| 02:44 PM | $117.60 | Down $ -0.04 | $117.60 | $117.56 | 2,700 |
| 02:43 PM | $117.64 | Up $0.09 | $117.66 | $117.56 | 1,700 |
| 02:42 PM | $117.55 | Up $0.03 | $117.57 | $117.49 | 3,100 |
| 02:41 PM | $117.52 | Down $ -0.09 | $117.78 | $117.52 | 4,700 |
| 02:40 PM | $117.61 | Up $0.11 | $117.61 | $117.53 | 1,800 |
| 02:39 PM | $117.50 | Up $0.10 | $117.58 | $117.39 | 4,700 |
| 02:38 PM | $117.40 | Down $ -0.26 | $117.63 | $117.40 | 3,100 |
| 02:37 PM | $117.66 | Down $ -0.02 | $117.66 | $117.63 | 500 |
| 02:36 PM | $117.68 | Down $ -0.36 | $118.07 | $117.68 | 5,800 |
| 02:35 PM | $118.04 | Down $ -0.02 | $118.05 | $117.95 | 3,600 |
| 02:33 PM | $118.06 | Up $0.04 | $118.06 | $118.02 | 1,800 |
| 02:33 PM | $118.06 | Up $0.00 | $118.06 | $118.02 | 0 |
| 02:32 PM | $118.02 | Down $ -0.12 | $118.11 | $118.02 | 2,200 |
| 02:31 PM | $118.14 | Down $ -0.06 | $118.19 | $118.13 | 1,900 |
| 02:30 PM | $118.20 | Up $0.01 | $118.20 | $118.20 | 100 |
| 02:29 PM | $118.19 | Up $0.17 | $118.21 | $118.06 | 3,000 |
| 02:28 PM | $118.02 | Down $ -0.12 | $118.13 | $118.01 | 2,700 |
| 02:27 PM | $118.14 | Up $0.02 | $118.14 | $118.04 | 500 |
| 02:26 PM | $118.12 | Up $0.04 | $118.12 | $118.08 | 800 |
| 02:24 PM | $118.08 | Up $0.09 | $118.08 | $118.00 | 1,100 |
| 02:24 PM | $118.08 | Up $0.00 | $118.08 | $118.00 | 0 |
| 02:23 PM | $117.99 | Up $0.07 | $117.99 | $117.91 | 2,000 |
| 02:22 PM | $117.92 | Down $ -0.04 | $118.04 | $117.91 | 3,500 |
| 02:21 PM | $117.96 | Down $ -0.01 | $117.97 | $117.93 | 500 |
| 02:20 PM | $117.97 | Down $ -0.01 | $117.99 | $117.97 | 300 |
| 02:19 PM | $117.98 | Up $0.00 | $117.98 | $117.97 | 400 |
| 02:18 PM | $117.98 | Up $0.05 | $118.07 | $117.92 | 3,100 |
| 02:17 PM | $117.93 | Up $0.05 | $118.01 | $117.91 | 3,900 |
| 02:16 PM | $117.88 | Down $ -0.03 | $117.92 | $117.88 | 400 |
| 02:15 PM | $117.91 | Up $0.00 | $117.91 | $117.88 | 600 |
| 02:14 PM | $117.91 | Down $ -0.11 | $117.97 | $117.85 | 1,100 |
| 02:13 PM | $118.02 | Up $0.23 | $118.02 | $117.79 | 2,100 |
| 02:11 PM | $117.79 | Up $0.32 | $117.79 | $117.51 | 6,700 |
| 02:11 PM | $117.79 | Up $0.00 | $117.79 | $117.51 | 0 |
| 02:10 PM | $117.47 | Down $ -0.17 | $117.57 | $117.47 | 3,300 |
| 02:09 PM | $117.64 | Up $0.00 | $117.64 | $117.63 | 600 |
| 02:08 PM | $117.64 | Down $ -0.05 | $117.68 | $117.58 | 1,500 |
| 02:07 PM | $117.69 | Down $ -0.17 | $117.80 | $117.69 | 1,400 |
| 02:06 PM | $117.86 | Up $0.01 | $117.86 | $117.78 | 1,400 |
| 02:05 PM | $117.85 | Down $ -0.02 | $117.85 | $117.83 | 1,500 |
| 02:04 PM | $117.87 | Down $ -0.16 | $118.01 | $117.76 | 15,100 |
| 02:03 PM | $118.03 | Up $0.08 | $118.03 | $118.00 | 600 |
| 02:02 PM | $117.96 | Down $ -0.01 | $117.96 | $117.96 | 100 |
| 02:01 PM | $117.97 | Down $ -0.16 | $118.14 | $117.97 | 1,400 |
| 02:00 PM | $118.13 | Up $0.05 | $118.13 | $118.13 | 200 |
| 01:59 PM | $118.08 | Down $ -0.03 | $118.12 | $118.08 | 300 |
| 01:58 PM | $118.11 | Down $ -0.01 | $118.22 | $118.07 | 3,700 |
| 01:56 PM | $118.12 | Down $ -0.03 | $118.12 | $118.12 | 200 |
| 01:56 PM | $118.12 | Up $0.00 | $118.12 | $118.12 | 0 |
| 01:54 PM | $118.15 | Up $0.07 | $118.15 | $118.14 | 200 |
| 01:54 PM | $118.15 | Up $0.00 | $118.15 | $118.14 | 0 |
| 01:53 PM | $118.08 | Up $0.11 | $118.08 | $117.99 | 2,100 |
| 01:52 PM | $117.97 | Up $0.05 | $117.97 | $117.94 | 1,300 |
| 01:50 PM | $117.92 | Down $ -0.19 | $118.11 | $117.92 | 3,200 |
| 01:50 PM | $117.92 | Up $0.00 | $118.11 | $117.92 | 0 |
| 01:48 PM | $118.11 | Up $0.02 | $118.11 | $118.05 | 9,100 |
| 01:48 PM | $118.11 | Up $0.00 | $118.11 | $118.05 | 0 |
| 01:47 PM | $118.09 | Down $ -0.03 | $118.11 | $118.09 | 200 |
| 01:46 PM | $118.12 | Down $ -0.01 | $118.12 | $118.06 | 200 |
| 01:45 PM | $118.13 | Up $0.09 | $118.13 | $118.10 | 900 |
| 01:44 PM | $118.04 | Down $ -0.01 | $118.10 | $118.04 | 200 |
| 01:43 PM | $118.05 | Up $0.03 | $118.05 | $118.05 | 100 |
| 01:41 PM | $118.01 | Down $ -0.02 | $118.01 | $118.01 | 100 |
| 01:41 PM | $118.01 | Up $0.00 | $118.01 | $118.01 | 0 |
| 01:40 PM | $118.03 | Down $ -0.09 | $118.12 | $118.03 | 4,000 |
| 01:38 PM | $118.12 | Up $0.02 | $118.12 | $118.12 | 100 |
| 01:38 PM | $118.12 | Up $0.00 | $118.12 | $118.12 | 0 |
| 01:37 PM | $118.10 | Up $0.06 | $118.10 | $118.04 | 3,000 |
| 01:35 PM | $118.04 | Down $ -0.06 | $118.07 | $117.99 | 2,300 |
| 01:35 PM | $118.04 | Up $0.00 | $118.07 | $117.99 | 0 |
| 01:34 PM | $118.10 | Up $0.07 | $118.11 | $118.07 | 2,200 |
| 01:33 PM | $118.03 | Down $ -0.02 | $118.03 | $118.03 | 1,200 |
| 01:32 PM | $118.05 | Down $ -0.06 | $118.10 | $118.05 | 300 |
| 01:31 PM | $118.11 | Up $0.04 | $118.11 | $118.11 | 200 |
| 01:30 PM | $118.07 | Up $0.01 | $118.07 | $118.05 | 800 |
| 01:29 PM | $118.06 | Up $0.03 | $118.16 | $118.06 | 200 |
| 01:27 PM | $118.03 | Down $ -0.09 | $118.22 | $118.03 | 1,100 |
| 01:27 PM | $118.03 | Up $0.00 | $118.22 | $118.03 | 0 |
| 01:26 PM | $118.12 | Down $ -0.07 | $118.23 | $118.12 | 10,600 |
| 01:25 PM | $118.19 | Up $0.04 | $118.23 | $118.15 | 3,300 |
| 01:24 PM | $118.15 | Up $0.01 | $118.15 | $118.15 | 300 |
| 01:23 PM | $118.14 | Up $0.04 | $118.14 | $118.08 | 300 |
| 01:22 PM | $118.10 | Down $ -0.27 | $118.22 | $118.07 | 1,600 |
| 01:20 PM | $118.37 | Up $0.18 | $118.41 | $118.14 | 14,100 |
| 01:20 PM | $118.37 | Up $0.00 | $118.41 | $118.14 | 0 |
| 01:19 PM | $118.20 | Down $ -0.13 | $118.20 | $118.20 | 100 |
| 01:18 PM | $118.32 | Up $0.12 | $118.32 | $118.32 | 100 |
| 01:17 PM | $118.20 | Up $0.00 | $118.20 | $118.20 | 100 |
| 01:16 PM | $118.20 | Up $0.19 | $118.20 | $118.07 | 700 |
| 01:14 PM | $118.02 | Down $ -0.03 | $118.02 | $118.02 | 100 |
| 01:14 PM | $118.02 | Up $0.00 | $118.02 | $118.02 | 0 |
| 01:13 PM | $118.05 | Up $0.06 | $118.09 | $117.99 | 1,500 |
| 01:12 PM | $117.99 | Down $ -0.09 | $118.02 | $117.94 | 3,300 |
| 01:11 PM | $118.08 | Down $ -0.02 | $118.08 | $118.02 | 500 |
| 01:10 PM | $118.10 | Up $0.03 | $118.10 | $118.09 | 300 |
| 01:08 PM | $118.07 | Up $0.03 | $118.07 | $118.04 | 700 |
| 01:08 PM | $118.07 | Up $0.00 | $118.07 | $118.04 | 0 |
| 01:07 PM | $118.04 | Up $0.00 | $118.04 | $118.04 | 400 |
| 01:06 PM | $118.04 | Up $0.06 | $118.04 | $117.99 | 700 |
| 01:05 PM | $117.98 | Down $ -0.08 | $118.00 | $117.98 | 700 |
| 01:04 PM | $118.07 | Up $0.05 | $118.07 | $118.02 | 300 |
| 01:03 PM | $118.01 | Down $ -0.06 | $118.13 | $118.01 | 1,400 |
| 01:02 PM | $118.07 | Up $0.01 | $118.10 | $118.07 | 1,200 |
| 01:01 PM | $118.06 | Down $ -0.10 | $118.16 | $118.06 | 1,300 |
| 01:00 PM | $118.16 | Up $0.04 | $118.18 | $118.12 | 1,100 |
| 12:59 PM | $118.12 | Down $ -0.06 | $118.18 | $118.12 | 500 |
| 12:57 PM | $118.18 | Up $0.06 | $118.18 | $118.18 | 100 |
| 12:57 PM | $118.18 | Up $0.00 | $118.18 | $118.18 | 0 |
| 12:55 PM | $118.12 | Up $0.02 | $118.12 | $118.10 | 500 |
| 12:55 PM | $118.12 | Up $0.00 | $118.12 | $118.10 | 0 |
| 12:53 PM | $118.10 | Down $ -0.16 | $118.26 | $118.10 | 3,200 |
| 12:53 PM | $118.10 | Up $0.00 | $118.26 | $118.10 | 0 |
| 12:52 PM | $118.26 | Up $0.11 | $118.33 | $118.14 | 1,300 |
| 12:51 PM | $118.15 | Up $0.12 | $118.15 | $118.05 | 42,100 |
| 12:50 PM | $118.03 | Down $ -0.07 | $118.09 | $118.03 | 1,100 |
| 12:49 PM | $118.10 | Down $ -0.04 | $118.14 | $118.09 | 600 |
| 12:48 PM | $118.14 | Up $0.16 | $118.14 | $118.02 | 800 |
| 12:47 PM | $117.98 | Down $ -0.08 | $118.03 | $117.98 | 700 |
| 12:46 PM | $118.06 | Up $0.07 | $118.06 | $118.01 | 1,700 |
| 12:45 PM | $117.99 | Down $ -0.17 | $118.17 | $117.99 | 1,800 |
| 12:44 PM | $118.16 | Down $ -0.11 | $118.27 | $118.16 | 1,300 |
| 12:43 PM | $118.27 | Down $0.00 | $118.29 | $118.23 | 800 |
| 12:42 PM | $118.27 | Down $ -0.02 | $118.28 | $118.23 | 1,900 |
| 12:41 PM | $118.29 | Up $0.11 | $118.30 | $118.18 | 800 |
| 12:40 PM | $118.18 | Up $0.02 | $118.18 | $118.15 | 1,000 |
| 12:39 PM | $118.17 | Down $ -0.01 | $118.17 | $118.17 | 200 |
| 12:38 PM | $118.18 | Down $ -0.02 | $118.26 | $118.09 | 4,100 |
| 12:37 PM | $118.20 | Up $0.00 | $118.24 | $118.14 | 1,400 |
| 12:36 PM | $118.20 | Down $ -0.08 | $118.28 | $118.06 | 5,300 |
| 12:35 PM | $118.27 | Up $0.00 | $118.27 | $118.27 | 300 |
| 12:34 PM | $118.27 | Down $ -0.06 | $118.39 | $118.27 | 3,100 |
| 12:33 PM | $118.34 | Down $ -0.05 | $118.34 | $118.34 | 100 |
| 12:32 PM | $118.38 | Down $ -0.13 | $118.51 | $118.18 | 5,500 |
| 12:30 PM | $118.51 | Up $0.03 | $118.54 | $118.51 | 500 |
| 12:30 PM | $118.51 | Up $0.00 | $118.54 | $118.51 | 0 |
| 12:29 PM | $118.48 | Up $0.02 | $118.48 | $118.48 | 200 |
| 12:28 PM | $118.46 | Down $ -0.02 | $118.46 | $118.46 | 100 |
| 12:27 PM | $118.48 | Down $ -0.06 | $118.54 | $118.48 | 1,000 |
| 12:26 PM | $118.54 | Up $0.01 | $118.55 | $118.54 | 300 |
| 12:25 PM | $118.53 | Up $0.15 | $118.53 | $118.39 | 1,500 |
| 12:24 PM | $118.38 | Up $0.11 | $118.38 | $118.20 | 3,300 |
| 12:23 PM | $118.27 | Up $0.00 | $118.27 | $118.27 | 300 |
| 12:22 PM | $118.27 | Down $ -0.06 | $118.27 | $118.27 | 100 |
| 12:21 PM | $118.33 | Down $ -0.08 | $118.37 | $118.29 | 1,900 |
| 12:20 PM | $118.40 | Down $ -0.10 | $118.51 | $118.38 | 1,600 |
| 12:19 PM | $118.50 | Down $ -0.09 | $118.59 | $118.50 | 2,400 |
| 12:18 PM | $118.60 | Up $0.11 | $118.60 | $118.46 | 3,500 |
| 12:17 PM | $118.49 | Up $0.21 | $118.50 | $118.30 | 1,700 |
| 12:16 PM | $118.28 | Down $ -0.04 | $118.32 | $118.16 | 2,500 |
| 12:15 PM | $118.32 | Up $0.05 | $118.37 | $118.32 | 1,400 |
| 12:14 PM | $118.27 | Down $ -0.07 | $118.31 | $118.26 | 900 |
| 12:12 PM | $118.34 | Down $ -0.04 | $118.38 | $118.34 | 1,100 |
| 12:12 PM | $118.34 | Up $0.00 | $118.38 | $118.34 | 0 |
| 12:11 PM | $118.38 | Up $0.09 | $118.41 | $118.34 | 1,100 |
| 12:10 PM | $118.29 | Down $ -0.09 | $118.41 | $118.29 | 1,500 |
| 12:09 PM | $118.38 | Down $ -0.04 | $118.47 | $118.35 | 2,800 |
| 12:08 PM | $118.42 | Up $0.07 | $118.43 | $118.36 | 900 |
| 12:07 PM | $118.35 | Up $0.05 | $118.35 | $118.22 | 2,400 |
| 12:06 PM | $118.30 | Up $0.11 | $118.30 | $118.30 | 100 |
| 12:05 PM | $118.19 | Up $0.00 | $118.19 | $118.19 | 100 |
| 12:03 PM | $118.19 | Down $ -0.15 | $118.41 | $118.15 | 1,300 |
| 12:03 PM | $118.19 | Up $0.00 | $118.41 | $118.15 | 0 |
| 12:02 PM | $118.34 | Down $ -0.15 | $118.47 | $118.34 | 800 |
| 12:01 PM | $118.49 | Up $0.09 | $118.61 | $118.40 | 4,300 |
| 12:00 PM | $118.40 | Up $0.03 | $118.49 | $118.40 | 1,400 |
| 11:59 AM | $118.36 | Down $ -0.25 | $118.66 | $118.36 | 3,500 |
| 11:58 AM | $118.62 | Up $0.10 | $118.66 | $118.58 | 2,500 |
| 11:56 AM | $118.51 | Up $0.10 | $118.51 | $118.41 | 1,500 |
| 11:56 AM | $118.51 | Up $0.00 | $118.51 | $118.41 | 0 |
| 11:55 AM | $118.41 | Up $0.08 | $118.42 | $118.34 | 2,000 |
| 11:54 AM | $118.34 | Down $ -0.02 | $118.36 | $118.26 | 1,400 |
| 11:53 AM | $118.36 | Up $0.01 | $118.36 | $118.35 | 200 |
| 11:52 AM | $118.35 | Down $ -0.03 | $118.35 | $118.33 | 900 |
| 11:51 AM | $118.38 | Up $0.03 | $118.52 | $118.38 | 1,100 |
| 11:50 AM | $118.35 | Down $ -0.23 | $118.58 | $118.35 | 1,800 |
| 11:49 AM | $118.58 | Up $0.11 | $118.63 | $118.55 | 900 |
| 11:48 AM | $118.47 | Up $0.00 | $118.47 | $118.47 | 100 |
| 11:47 AM | $118.47 | Down $ -0.02 | $118.49 | $118.24 | 2,300 |
| 11:46 AM | $118.49 | Up $0.02 | $118.54 | $118.49 | 600 |
| 11:45 AM | $118.47 | Up $0.26 | $118.47 | $118.29 | 900 |
| 11:44 AM | $118.21 | Down $ -0.06 | $118.41 | $118.21 | 7,400 |
| 11:43 AM | $118.27 | Up $0.08 | $118.35 | $118.18 | 7,300 |
| 11:42 AM | $118.18 | Up $0.02 | $118.18 | $118.17 | 200 |
| 11:41 AM | $118.17 | Down $ -0.01 | $118.18 | $118.11 | 800 |
| 11:40 AM | $118.18 | Up $0.05 | $118.20 | $118.13 | 900 |
| 11:39 AM | $118.12 | Up $0.05 | $118.21 | $118.10 | 1,800 |
| 11:38 AM | $118.07 | Down $ -0.07 | $118.17 | $118.03 | 1,500 |
| 11:37 AM | $118.14 | Down $ -0.11 | $118.35 | $118.14 | 5,300 |
| 11:36 AM | $118.25 | Up $0.00 | $118.25 | $118.25 | 100 |
| 11:35 AM | $118.25 | Up $0.18 | $118.25 | $117.93 | 3,300 |
| 11:34 AM | $118.07 | Down $ -0.08 | $118.14 | $118.07 | 800 |
| 11:33 AM | $118.14 | Up $0.09 | $118.14 | $118.06 | 400 |
| 11:32 AM | $118.05 | Down $ -0.03 | $118.08 | $118.05 | 300 |
| 11:31 AM | $118.09 | Up $0.02 | $118.09 | $118.09 | 200 |
| 11:30 AM | $118.07 | Down $ -0.15 | $118.33 | $118.07 | 1,200 |
| 11:29 AM | $118.22 | Down $ -0.13 | $118.25 | $118.22 | 400 |
| 11:28 AM | $118.35 | Down $ -0.07 | $118.35 | $118.34 | 600 |
| 11:27 AM | $118.42 | Up $0.11 | $118.49 | $118.37 | 1,900 |
| 11:26 AM | $118.32 | Up $0.00 | $118.38 | $118.32 | 700 |
| 11:25 AM | $118.31 | Up $0.18 | $118.32 | $118.19 | 1,200 |
| 11:24 AM | $118.13 | Down $ -0.07 | $118.17 | $118.13 | 200 |
| 11:23 AM | $118.20 | Up $0.10 | $118.23 | $118.10 | 3,000 |
| 11:22 AM | $118.10 | Down $ -0.11 | $118.11 | $118.09 | 900 |
| 11:20 AM | $118.21 | Up $0.01 | $118.22 | $118.13 | 2,100 |
| 11:20 AM | $118.21 | Up $0.00 | $118.22 | $118.13 | 0 |
| 11:19 AM | $118.20 | Up $0.05 | $118.20 | $118.15 | 400 |
| 11:18 AM | $118.16 | Down $ -0.03 | $118.16 | $118.16 | 100 |
| 11:17 AM | $118.19 | Up $0.41 | $118.19 | $117.78 | 2,800 |
| 11:16 AM | $117.78 | Up $0.02 | $117.80 | $117.78 | 200 |
| 11:15 AM | $117.76 | Up $0.13 | $117.76 | $117.66 | 1,800 |
| 11:14 AM | $117.63 | Down $ -0.18 | $117.71 | $117.63 | 300 |
| 11:12 AM | $117.81 | Down $ -0.13 | $117.92 | $117.80 | 1,100 |
| 11:12 AM | $117.81 | Up $0.00 | $117.92 | $117.80 | 0 |
| 11:11 AM | $117.93 | Up $0.14 | $117.93 | $117.75 | 1,300 |
| 11:10 AM | $117.79 | Up $0.00 | $117.79 | $117.72 | 400 |
| 11:09 AM | $117.79 | Up $0.16 | $117.79 | $117.68 | 500 |
| 11:08 AM | $117.63 | Up $0.01 | $117.67 | $117.59 | 2,000 |
| 11:07 AM | $117.62 | Down $ -0.01 | $117.66 | $117.59 | 1,300 |
| 11:06 AM | $117.63 | Up $0.20 | $117.63 | $117.47 | 400 |
| 11:05 AM | $117.43 | Down $ -0.07 | $117.53 | $117.43 | 700 |
| 11:04 AM | $117.50 | Up $0.18 | $117.50 | $117.32 | 1,400 |
| 11:02 AM | $117.32 | Down $ -0.01 | $117.37 | $117.32 | 300 |
| 11:02 AM | $117.32 | Up $0.00 | $117.37 | $117.32 | 0 |
| 11:01 AM | $117.33 | Up $0.07 | $117.33 | $117.28 | 500 |
| 11:00 AM | $117.26 | Down $ -0.39 | $117.55 | $117.26 | 500 |
| 10:59 AM | $117.65 | Up $0.07 | $117.65 | $117.59 | 600 |
| 10:58 AM | $117.58 | Down $ -0.03 | $117.58 | $117.55 | 200 |
| 10:57 AM | $117.61 | Up $0.01 | $117.61 | $117.53 | 500 |
| 10:56 AM | $117.60 | Up $0.01 | $117.70 | $117.60 | 900 |
| 10:55 AM | $117.59 | Up $0.27 | $117.61 | $117.32 | 1,300 |
| 10:54 AM | $117.32 | Up $0.23 | $117.32 | $117.15 | 600 |
| 10:53 AM | $117.09 | Down $ -0.25 | $117.24 | $117.09 | 200 |
| 10:52 AM | $117.34 | Up $0.02 | $117.34 | $117.23 | 1,300 |
| 10:51 AM | $117.32 | Down $ -0.17 | $117.51 | $117.32 | 1,700 |
| 10:50 AM | $117.49 | Down $ -0.11 | $117.57 | $117.49 | 200 |
| 10:48 AM | $117.60 | Down $ -0.07 | $117.83 | $117.59 | 1,900 |
| 10:48 AM | $117.60 | Up $0.00 | $117.83 | $117.59 | 0 |
| 10:47 AM | $117.67 | Down $ -0.04 | $117.75 | $117.67 | 200 |
| 10:46 AM | $117.71 | Up $0.01 | $117.82 | $117.60 | 1,800 |
| 10:45 AM | $117.70 | Up $0.19 | $117.70 | $117.49 | 2,700 |
| 10:44 AM | $117.51 | Up $0.05 | $117.51 | $117.43 | 200 |
| 10:42 AM | $117.46 | Down $ -0.02 | $117.51 | $117.46 | 300 |
| 10:42 AM | $117.46 | Up $0.00 | $117.51 | $117.46 | 0 |
| 10:41 AM | $117.48 | Up $0.00 | $117.61 | $117.48 | 1,000 |
| 10:40 AM | $117.48 | Down $ -0.12 | $117.70 | $117.48 | 1,900 |
| 10:39 AM | $117.60 | Up $0.16 | $117.60 | $117.47 | 900 |
| 10:38 AM | $117.44 | Down $ -0.09 | $117.47 | $117.44 | 200 |
| 10:37 AM | $117.53 | Down $ -0.02 | $117.56 | $117.50 | 1,200 |
| 10:36 AM | $117.55 | Down $ -0.05 | $117.75 | $117.52 | 2,200 |
| 10:35 AM | $117.60 | Up $0.05 | $117.68 | $117.50 | 1,100 |
| 10:34 AM | $117.55 | Up $0.22 | $117.55 | $117.34 | 200 |
| 10:33 AM | $117.34 | Down $ -0.10 | $117.61 | $117.34 | 1,000 |
| 10:32 AM | $117.43 | Down $ -0.15 | $117.43 | $117.43 | 200 |
| 10:31 AM | $117.58 | Down $ -0.10 | $117.71 | $117.49 | 2,000 |
| 10:30 AM | $117.68 | Up $0.29 | $117.68 | $117.51 | 600 |
| 10:29 AM | $117.39 | Up $0.24 | $117.39 | $117.24 | 1,200 |
| 10:28 AM | $117.15 | Up $0.11 | $117.15 | $117.11 | 900 |
| 10:27 AM | $117.05 | Up $0.05 | $117.05 | $117.05 | 300 |
| 10:26 AM | $117.00 | Down $ -0.10 | $117.15 | $117.00 | 800 |
| 10:25 AM | $117.10 | Down $ -0.17 | $117.26 | $117.10 | 1,300 |
| 10:24 AM | $117.27 | Up $0.14 | $117.27 | $117.07 | 800 |
| 10:23 AM | $117.13 | Up $0.25 | $117.13 | $117.01 | 600 |
| 10:22 AM | $116.88 | Down $ -0.02 | $116.88 | $116.88 | 100 |
| 10:21 AM | $116.89 | Up $0.15 | $116.90 | $116.82 | 600 |
| 10:20 AM | $116.74 | Down $ -0.15 | $116.93 | $116.74 | 700 |
| 10:19 AM | $116.89 | Up $0.09 | $117.05 | $116.87 | 1,800 |
| 10:18 AM | $116.80 | Down $ -0.22 | $117.08 | $116.80 | 200 |
| 10:17 AM | $117.02 | Down $ -0.22 | $117.43 | $117.02 | 3,000 |
| 10:16 AM | $117.24 | Up $0.59 | $117.24 | $116.73 | 2,100 |
| 10:15 AM | $116.65 | Up $0.37 | $116.65 | $116.41 | 1,900 |
| 10:14 AM | $116.29 | Down $ -0.02 | $116.31 | $116.29 | 200 |
| 10:13 AM | $116.30 | Down $ -0.06 | $116.30 | $116.28 | 200 |
| 10:12 AM | $116.36 | Up $0.26 | $116.36 | $116.14 | 1,200 |
| 10:11 AM | $116.10 | Up $0.02 | $116.20 | $116.03 | 1,400 |
| 10:10 AM | $116.08 | Down $ -0.09 | $116.17 | $116.08 | 200 |
| 10:09 AM | $116.17 | Down $ -0.02 | $116.18 | $116.14 | 500 |
| 10:08 AM | $116.19 | Up $0.05 | $116.19 | $116.10 | 800 |
| 10:07 AM | $116.14 | Up $0.23 | $116.16 | $115.95 | 1,200 |
| 10:06 AM | $115.91 | Down $ -0.19 | $116.02 | $115.89 | 2,400 |
| 10:05 AM | $116.10 | Down $ -0.20 | $116.35 | $116.10 | 3,200 |
| 10:04 AM | $116.30 | Down $ -0.10 | $116.42 | $116.25 | 4,900 |
| 10:03 AM | $116.40 | Down $ -0.16 | $116.55 | $116.40 | 8,000 |
| 10:02 AM | $116.56 | Down $ -0.02 | $116.74 | $116.56 | 1,200 |
| 10:01 AM | $116.58 | Up $0.01 | $116.58 | $116.58 | 100 |
| 10:00 AM | $116.57 | Down $ -0.37 | $116.70 | $116.56 | 2,500 |
| 09:59 AM | $116.94 | Up $0.11 | $116.94 | $116.94 | 2,200 |
| 09:58 AM | $116.83 | Down $ -0.10 | $116.83 | $116.83 | 100 |
| 09:57 AM | $116.93 | Up $0.46 | $116.98 | $116.48 | 3,800 |
| 09:56 AM | $116.48 | Down $ -0.19 | $116.48 | $116.38 | 500 |
| 09:54 AM | $116.66 | Down $ -0.18 | $116.75 | $116.66 | 600 |
| 09:54 AM | $116.66 | Up $0.00 | $116.75 | $116.66 | 0 |
| 09:53 AM | $116.84 | Down $ -0.08 | $116.98 | $116.76 | 3,800 |
| 09:52 AM | $116.92 | Up $0.07 | $116.92 | $116.90 | 300 |
| 09:51 AM | $116.85 | Up $0.05 | $116.85 | $116.79 | 1,000 |
| 09:50 AM | $116.80 | Up $0.07 | $116.94 | $116.66 | 1,700 |
| 09:49 AM | $116.73 | Down $ -0.01 | $116.73 | $116.38 | 3,300 |
| 09:48 AM | $116.74 | Down $ -0.31 | $116.85 | $116.68 | 800 |
| 09:47 AM | $117.05 | Down $ -0.03 | $117.26 | $117.05 | 900 |
| 09:46 AM | $117.08 | Down $ -0.08 | $117.08 | $117.08 | 100 |
| 09:45 AM | $117.15 | Up $0.10 | $117.31 | $116.95 | 2,800 |
| 09:44 AM | $117.05 | Down $ -0.45 | $117.26 | $117.05 | 2,400 |
| 09:43 AM | $117.50 | Down $ -0.22 | $117.51 | $117.50 | 1,100 |
| 09:42 AM | $117.73 | Down $ -0.28 | $117.95 | $117.73 | 200 |
| 09:41 AM | $118.00 | Down $ -0.42 | $118.25 | $118.00 | 900 |
| 09:40 AM | $118.42 | Down $ -0.13 | $118.42 | $118.35 | 400 |
| 09:39 AM | $118.55 | Down $ -0.19 | $118.55 | $118.30 | 1,300 |
| 09:37 AM | $118.74 | Down $ -0.26 | $119.00 | $118.74 | 200 |
| 09:37 AM | $118.74 | Up $0.00 | $119.00 | $118.74 | 0 |
| 09:36 AM | $119.00 | Down $ -0.18 | $119.00 | $118.99 | 800 |
| 09:34 AM | $119.18 | Down $ -0.46 | $119.38 | $119.18 | 500 |
| 09:34 AM | $119.18 | Up $0.00 | $119.38 | $119.18 | 0 |
| 09:31 AM | $119.64 | Up $0.16 | $119.64 | $119.32 | 600 |
| 09:31 AM | $119.64 | Up $0.00 | $119.64 | $119.32 | 0 |
| 09:31 AM | $119.64 | Up $0.00 | $119.64 | $119.32 | 0 |
| 09:30 AM | $119.48 | Down $ -0.83 | $120.42 | $119.48 | 4,000 |
| Previous close | $120.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/08/2026 | $116.91 | $118.48 | $118.61 | $116.63 | 917,300 |
| 13/08/2026 | $120.31 | $119.13 | $120.57 | $119.13 | 340,600 |
| 12/08/2026 | $120.52 | $119.99 | $121.68 | $119.91 | 774,600 |
| 11/08/2026 | $124.86 | $126.50 | $127.36 | $124.69 | 300,500 |
| 10/08/2026 | $130.88 | $129.68 | $131.43 | $129.39 | 207,200 |
| 07/08/2026 | $132.07 | $132.50 | $133.01 | $131.59 | 322,400 |
| 06/08/2026 | $129.94 | $132.48 | $132.76 | $129.38 | 442,100 |
| 05/08/2026 | $134.05 | $135.19 | $136.66 | $133.97 | 538,300 |
| 04/08/2026 | $156.06 | $157.29 | $157.31 | $155.16 | 206,200 |
| 31/07/2026 | $153.76 | $153.41 | $154.23 | $153.08 | 178,500 |
| 30/07/2026 | $153.96 | $155.58 | $155.70 | $152.86 | 184,800 |
| 29/07/2026 | $161.89 | $161.77 | $164.60 | $161.59 | 166,900 |
| 28/07/2026 | $164.56 | $164.74 | $165.72 | $164.22 | 141,500 |
| 27/07/2026 | $164.29 | $161.92 | $164.44 | $161.76 | 147,400 |
| 24/07/2026 | $157.44 | $156.36 | $157.83 | $156.34 | 122,500 |
| 23/07/2026 | $153.79 | $154.82 | $155.04 | $153.56 | 167,600 |
| 22/07/2026 | $155.69 | $156.24 | $156.76 | $154.89 | 125,200 |
| 21/07/2026 | $155.95 | $154.75 | $155.96 | $154.75 | 97,900 |
| 20/07/2026 | $155.48 | $155.84 | $155.96 | $155.13 | 109,800 |
| 17/07/2026 | $156.53 | $155.86 | $156.76 | $155.18 | 184,100 |
| 16/07/2026 | $158.89 | $158.79 | $159.22 | $157.94 | 139,900 |
| 15/07/2026 | $156.43 | $156.33 | $157.80 | $156.01 | 147,800 |
| 14/07/2026 | $153.59 | $152.92 | $154.57 | $152.72 | 129,000 |
| 13/07/2026 | $154.09 | $153.21 | $154.37 | $152.68 | 173,300 |
| 10/07/2026 | $153.10 | $154.90 | $155.38 | $152.90 | 125,900 |
| 09/07/2026 | $157.77 | $158.21 | $158.72 | $157.55 | 264,600 |
| 08/07/2026 | $157.48 | $156.99 | $157.91 | $156.13 | 154,500 |
| 07/07/2026 | $160.79 | $160.87 | $162.86 | $160.63 | 196,100 |
| 06/07/2026 | $162.23 | $161.48 | $162.83 | $160.93 | 179,600 |
| 03/07/2026 | $163.37 | $162.12 | $163.62 | $161.86 | 80,700 |
Graphs are not available, please refer to the detailed table