Find a quote
RB GLOBAL INC
136.91 Up 2.83 (2.07 %)
Delayed : 2026/04/02 17:40:00
- Previous close $134.08
- Opening $133.34
- Today High $137.20
- Today Low $132.79
- Price Bid $125.06
- Price Ask $125.06
- 52 Weeks High $164.85
- 52 Weeks Low $125.00
- Size Bid 9
- Size Ask 2
- Volume 237,878
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $136.91 | Up $0.00 | $136.91 | $136.91 | 49,300 |
| 03:59 PM | $136.91 | Up $0.00 | $136.92 | $136.82 | 7,600 |
| 03:58 PM | $136.91 | Up $0.02 | $136.91 | $136.84 | 2,600 |
| 03:57 PM | $136.89 | Up $0.01 | $136.97 | $136.82 | 5,700 |
| 03:56 PM | $136.88 | Down $ -0.02 | $136.92 | $136.85 | 2,900 |
| 03:55 PM | $136.90 | Up $0.12 | $137.01 | $136.76 | 3,800 |
| 03:54 PM | $136.78 | Down $ -0.15 | $136.86 | $136.78 | 2,400 |
| 03:53 PM | $136.93 | Down $ -0.01 | $136.95 | $136.85 | 1,400 |
| 03:52 PM | $136.94 | Up $0.07 | $136.94 | $136.78 | 900 |
| 03:51 PM | $136.87 | Up $0.05 | $136.92 | $136.74 | 2,900 |
| 03:50 PM | $136.82 | Up $0.23 | $136.82 | $136.68 | 1,900 |
| 03:49 PM | $136.59 | Up $0.03 | $136.67 | $136.59 | 300 |
| 03:47 PM | $136.56 | Down $ -0.11 | $136.62 | $136.56 | 400 |
| 03:47 PM | $136.56 | Up $0.00 | $136.62 | $136.56 | 0 |
| 03:46 PM | $136.67 | Up $0.03 | $136.67 | $136.53 | 900 |
| 03:45 PM | $136.64 | Up $0.18 | $136.64 | $136.49 | 2,400 |
| 03:43 PM | $136.46 | Down $ -0.04 | $136.50 | $136.44 | 700 |
| 03:43 PM | $136.46 | Up $0.00 | $136.50 | $136.44 | 0 |
| 03:42 PM | $136.50 | Down $ -0.05 | $136.52 | $136.50 | 500 |
| 03:41 PM | $136.55 | Down $ -0.04 | $136.61 | $136.55 | 800 |
| 03:40 PM | $136.59 | Up $0.13 | $136.59 | $136.52 | 600 |
| 03:39 PM | $136.46 | Down $ -0.01 | $136.47 | $136.46 | 200 |
| 03:38 PM | $136.47 | Up $0.02 | $136.53 | $136.47 | 800 |
| 03:37 PM | $136.45 | Down $ -0.07 | $136.52 | $136.45 | 600 |
| 03:36 PM | $136.52 | Up $0.06 | $136.52 | $136.41 | 500 |
| 03:35 PM | $136.46 | Up $0.07 | $136.52 | $136.46 | 1,700 |
| 03:34 PM | $136.39 | Up $0.00 | $136.48 | $136.39 | 700 |
| 03:33 PM | $136.39 | Up $0.00 | $136.39 | $136.31 | 2,900 |
| 03:32 PM | $136.39 | Down $ -0.07 | $136.43 | $136.38 | 700 |
| 03:31 PM | $136.46 | Down $ -0.12 | $136.46 | $136.43 | 300 |
| 03:30 PM | $136.58 | Down $ -0.19 | $136.68 | $136.58 | 500 |
| 03:29 PM | $136.77 | Up $0.04 | $137.18 | $136.67 | 13,800 |
| 03:27 PM | $136.73 | Down $ -0.13 | $136.76 | $136.73 | 800 |
| 03:27 PM | $136.73 | Up $0.00 | $136.76 | $136.73 | 0 |
| 03:26 PM | $136.86 | Down $ -0.04 | $136.88 | $136.79 | 1,800 |
| 03:25 PM | $136.90 | Up $0.18 | $136.96 | $136.81 | 1,100 |
| 03:24 PM | $136.72 | Up $0.02 | $136.72 | $136.72 | 500 |
| 03:23 PM | $136.70 | Up $0.13 | $136.70 | $136.58 | 800 |
| 03:22 PM | $136.57 | Up $0.01 | $136.57 | $136.56 | 900 |
| 03:21 PM | $136.56 | Up $0.39 | $136.56 | $136.34 | 600 |
| 03:18 PM | $136.17 | Up $0.13 | $136.17 | $136.08 | 1,500 |
| 03:18 PM | $136.17 | Up $0.00 | $136.17 | $136.08 | 0 |
| 03:18 PM | $136.17 | Up $0.00 | $136.17 | $136.08 | 0 |
| 03:17 PM | $136.04 | Down $ -0.03 | $136.04 | $136.04 | 100 |
| 03:16 PM | $136.07 | Up $0.00 | $136.07 | $136.07 | 100 |
| 03:15 PM | $136.07 | Up $0.04 | $136.07 | $136.07 | 200 |
| 03:13 PM | $136.03 | Down $ -0.05 | $136.09 | $136.03 | 700 |
| 03:13 PM | $136.03 | Up $0.00 | $136.09 | $136.03 | 0 |
| 03:12 PM | $136.08 | Up $0.13 | $136.08 | $136.03 | 400 |
| 03:09 PM | $135.95 | Up $0.08 | $135.95 | $135.82 | 300 |
| 03:09 PM | $135.95 | Up $0.00 | $135.95 | $135.82 | 0 |
| 03:09 PM | $135.95 | Up $0.00 | $135.95 | $135.82 | 0 |
| 03:07 PM | $135.87 | Down $ -0.11 | $135.92 | $135.87 | 500 |
| 03:07 PM | $135.87 | Up $0.00 | $135.92 | $135.87 | 0 |
| 03:04 PM | $135.98 | Down $ -0.08 | $135.99 | $135.98 | 500 |
| 03:04 PM | $135.98 | Up $0.00 | $135.99 | $135.98 | 0 |
| 03:04 PM | $135.98 | Up $0.00 | $135.99 | $135.98 | 0 |
| 03:02 PM | $136.06 | Up $0.04 | $136.06 | $136.03 | 300 |
| 03:02 PM | $136.06 | Up $0.00 | $136.06 | $136.03 | 0 |
| 03:01 PM | $136.02 | Up $0.02 | $136.02 | $136.02 | 100 |
| 03:00 PM | $136.00 | Up $0.04 | $136.01 | $135.99 | 400 |
| 02:55 PM | $135.96 | Down $ -0.03 | $135.96 | $135.87 | 800 |
| 02:55 PM | $135.96 | Up $0.00 | $135.96 | $135.87 | 0 |
| 02:55 PM | $135.96 | Up $0.00 | $135.96 | $135.87 | 0 |
| 02:55 PM | $135.96 | Up $0.00 | $135.96 | $135.87 | 0 |
| 02:55 PM | $135.96 | Up $0.00 | $135.96 | $135.87 | 0 |
| 02:53 PM | $135.99 | Up $0.03 | $135.99 | $135.98 | 300 |
| 02:53 PM | $135.99 | Up $0.00 | $135.99 | $135.98 | 0 |
| 02:52 PM | $135.96 | Up $0.09 | $135.96 | $135.96 | 200 |
| 02:51 PM | $135.87 | Down $ -0.11 | $135.87 | $135.87 | 100 |
| 02:50 PM | $135.98 | Up $0.11 | $135.98 | $135.98 | 100 |
| 02:49 PM | $135.87 | Up $0.01 | $135.87 | $135.87 | 100 |
| 02:48 PM | $135.86 | Up $0.07 | $135.95 | $135.86 | 400 |
| 02:46 PM | $135.79 | Down $ -0.03 | $135.82 | $135.79 | 200 |
| 02:46 PM | $135.79 | Up $0.00 | $135.82 | $135.79 | 0 |
| 02:45 PM | $135.82 | Down $ -0.01 | $135.82 | $135.82 | 400 |
| 02:41 PM | $135.83 | Up $0.06 | $135.83 | $135.83 | 100 |
| 02:41 PM | $135.83 | Up $0.00 | $135.83 | $135.83 | 0 |
| 02:41 PM | $135.83 | Up $0.00 | $135.83 | $135.83 | 0 |
| 02:41 PM | $135.83 | Up $0.00 | $135.83 | $135.83 | 0 |
| 02:40 PM | $135.77 | Up $0.05 | $135.82 | $135.68 | 600 |
| 02:38 PM | $135.72 | Down $ -0.01 | $135.72 | $135.72 | 100 |
| 02:38 PM | $135.72 | Up $0.00 | $135.72 | $135.72 | 0 |
| 02:37 PM | $135.73 | Down $ -0.01 | $135.73 | $135.73 | 100 |
| 02:36 PM | $135.74 | Up $0.02 | $135.74 | $135.74 | 100 |
| 02:35 PM | $135.72 | Up $0.01 | $135.81 | $135.72 | 1,000 |
| 02:34 PM | $135.71 | Down $ -0.01 | $135.71 | $135.71 | 100 |
| 02:31 PM | $135.72 | Up $0.03 | $135.72 | $135.72 | 300 |
| 02:31 PM | $135.72 | Up $0.00 | $135.72 | $135.72 | 0 |
| 02:31 PM | $135.72 | Up $0.00 | $135.72 | $135.72 | 0 |
| 02:28 PM | $135.69 | Up $0.13 | $135.69 | $135.64 | 500 |
| 02:28 PM | $135.69 | Up $0.00 | $135.69 | $135.64 | 0 |
| 02:28 PM | $135.69 | Up $0.00 | $135.69 | $135.64 | 0 |
| 02:27 PM | $135.56 | Up $0.08 | $135.59 | $135.49 | 700 |
| 02:26 PM | $135.48 | Down $ -0.06 | $135.48 | $135.48 | 200 |
| 02:25 PM | $135.54 | Down $ -0.06 | $135.54 | $135.54 | 200 |
| 02:24 PM | $135.60 | Down $ -0.14 | $135.64 | $135.60 | 400 |
| 02:19 PM | $135.74 | Down $ -0.10 | $135.81 | $135.74 | 700 |
| 02:19 PM | $135.74 | Up $0.00 | $135.81 | $135.74 | 0 |
| 02:19 PM | $135.74 | Up $0.00 | $135.81 | $135.74 | 0 |
| 02:19 PM | $135.74 | Up $0.00 | $135.81 | $135.74 | 0 |
| 02:19 PM | $135.74 | Up $0.00 | $135.81 | $135.74 | 0 |
| 02:17 PM | $135.84 | Up $0.15 | $135.91 | $135.59 | 1,800 |
| 02:17 PM | $135.84 | Up $0.00 | $135.91 | $135.59 | 0 |
| 02:15 PM | $135.69 | Down $ -0.01 | $135.70 | $135.69 | 700 |
| 02:15 PM | $135.69 | Up $0.00 | $135.70 | $135.69 | 0 |
| 02:13 PM | $135.70 | Down $ -0.20 | $135.78 | $135.70 | 200 |
| 02:13 PM | $135.70 | Up $0.00 | $135.78 | $135.70 | 0 |
| 02:11 PM | $135.90 | Up $0.10 | $135.90 | $135.90 | 200 |
| 02:11 PM | $135.90 | Up $0.00 | $135.90 | $135.90 | 0 |
| 02:10 PM | $135.80 | Up $0.09 | $135.80 | $135.78 | 300 |
| 02:09 PM | $135.71 | Up $0.09 | $135.71 | $135.71 | 100 |
| 02:07 PM | $135.62 | Down $ -0.03 | $135.62 | $135.62 | 100 |
| 02:07 PM | $135.62 | Up $0.00 | $135.62 | $135.62 | 0 |
| 02:06 PM | $135.65 | Down $ -0.06 | $135.67 | $135.65 | 700 |
| 02:03 PM | $135.71 | Up $0.04 | $135.71 | $135.71 | 100 |
| 02:03 PM | $135.71 | Up $0.00 | $135.71 | $135.71 | 0 |
| 02:03 PM | $135.71 | Up $0.00 | $135.71 | $135.71 | 0 |
| 02:01 PM | $135.67 | Up $0.07 | $135.67 | $135.66 | 500 |
| 02:01 PM | $135.67 | Up $0.00 | $135.67 | $135.66 | 0 |
| 02:00 PM | $135.60 | Up $0.10 | $135.60 | $135.52 | 300 |
| 01:58 PM | $135.50 | Down $ -0.05 | $135.50 | $135.50 | 100 |
| 01:58 PM | $135.50 | Up $0.00 | $135.50 | $135.50 | 0 |
| 01:57 PM | $135.55 | Down $ -0.17 | $135.64 | $135.55 | 500 |
| 01:55 PM | $135.72 | Up $0.00 | $135.72 | $135.72 | 300 |
| 01:55 PM | $135.72 | Up $0.00 | $135.72 | $135.72 | 0 |
| 01:54 PM | $135.72 | Down $ -0.05 | $135.72 | $135.71 | 600 |
| 01:52 PM | $135.77 | Down $ -0.10 | $135.84 | $135.77 | 800 |
| 01:52 PM | $135.77 | Up $0.00 | $135.84 | $135.77 | 0 |
| 01:50 PM | $135.87 | Up $0.08 | $135.87 | $135.78 | 600 |
| 01:50 PM | $135.87 | Up $0.00 | $135.87 | $135.78 | 0 |
| 01:48 PM | $135.79 | Down $ -0.11 | $135.80 | $135.79 | 200 |
| 01:48 PM | $135.79 | Up $0.00 | $135.80 | $135.79 | 0 |
| 01:47 PM | $135.90 | Down $ -0.19 | $135.99 | $135.82 | 500 |
| 01:45 PM | $136.09 | Down $ -0.09 | $136.09 | $136.09 | 100 |
| 01:45 PM | $136.09 | Up $0.00 | $136.09 | $136.09 | 0 |
| 01:44 PM | $136.18 | Up $0.04 | $136.18 | $136.18 | 300 |
| 01:41 PM | $136.14 | Up $0.08 | $136.18 | $136.12 | 2,000 |
| 01:41 PM | $136.14 | Up $0.00 | $136.18 | $136.12 | 0 |
| 01:41 PM | $136.14 | Up $0.00 | $136.18 | $136.12 | 0 |
| 01:40 PM | $136.06 | Up $0.01 | $136.06 | $136.06 | 200 |
| 01:39 PM | $136.05 | Up $0.01 | $136.05 | $136.05 | 100 |
| 01:37 PM | $136.04 | Down $ -0.10 | $136.11 | $136.04 | 300 |
| 01:37 PM | $136.04 | Up $0.00 | $136.11 | $136.04 | 0 |
| 01:36 PM | $136.14 | Down $ -0.01 | $136.14 | $136.14 | 400 |
| 01:34 PM | $136.15 | Down $ -0.01 | $136.15 | $136.15 | 100 |
| 01:34 PM | $136.15 | Up $0.00 | $136.15 | $136.15 | 0 |
| 01:33 PM | $136.16 | Up $0.03 | $136.16 | $136.16 | 200 |
| 01:32 PM | $136.13 | Down $ -0.08 | $136.13 | $136.13 | 100 |
| 01:31 PM | $136.21 | Down $ -0.09 | $136.26 | $136.21 | 400 |
| 01:30 PM | $136.30 | Down $ -0.01 | $136.42 | $136.30 | 500 |
| 01:26 PM | $136.31 | Down $ -0.10 | $136.34 | $136.31 | 800 |
| 01:26 PM | $136.31 | Up $0.00 | $136.34 | $136.31 | 0 |
| 01:26 PM | $136.31 | Up $0.00 | $136.34 | $136.31 | 0 |
| 01:26 PM | $136.31 | Up $0.00 | $136.34 | $136.31 | 0 |
| 01:24 PM | $136.41 | Up $0.12 | $136.41 | $136.34 | 300 |
| 01:24 PM | $136.41 | Up $0.00 | $136.41 | $136.34 | 0 |
| 01:20 PM | $136.29 | Up $0.00 | $136.36 | $136.29 | 500 |
| 01:20 PM | $136.29 | Up $0.00 | $136.36 | $136.29 | 0 |
| 01:20 PM | $136.29 | Up $0.00 | $136.36 | $136.29 | 0 |
| 01:20 PM | $136.29 | Up $0.00 | $136.36 | $136.29 | 0 |
| 01:17 PM | $136.29 | Up $0.08 | $136.29 | $136.29 | 100 |
| 01:17 PM | $136.29 | Up $0.00 | $136.29 | $136.29 | 0 |
| 01:17 PM | $136.29 | Up $0.00 | $136.29 | $136.29 | 0 |
| 01:15 PM | $136.21 | Up $0.03 | $136.21 | $136.11 | 1,400 |
| 01:15 PM | $136.21 | Up $0.00 | $136.21 | $136.11 | 0 |
| 01:14 PM | $136.18 | Up $0.03 | $136.18 | $136.18 | 100 |
| 01:13 PM | $136.15 | Up $0.09 | $136.15 | $136.13 | 200 |
| 01:12 PM | $136.06 | Up $0.00 | $136.11 | $136.06 | 1,300 |
| 01:11 PM | $136.06 | Up $0.10 | $136.06 | $136.04 | 600 |
| 01:09 PM | $135.96 | Down $ -0.16 | $136.02 | $135.96 | 1,000 |
| 01:09 PM | $135.96 | Up $0.00 | $136.02 | $135.96 | 0 |
| 01:08 PM | $136.12 | Up $0.09 | $136.12 | $136.02 | 700 |
| 01:07 PM | $136.03 | Down $ -0.05 | $136.11 | $136.03 | 200 |
| 01:04 PM | $136.08 | Up $0.06 | $136.08 | $136.08 | 200 |
| 01:04 PM | $136.08 | Up $0.00 | $136.08 | $136.08 | 0 |
| 01:04 PM | $136.08 | Up $0.00 | $136.08 | $136.08 | 0 |
| 01:03 PM | $136.02 | Up $0.07 | $136.02 | $136.02 | 100 |
| 01:02 PM | $135.95 | Up $0.01 | $135.95 | $135.95 | 300 |
| 01:00 PM | $135.94 | Down $ -0.09 | $135.94 | $135.94 | 300 |
| 01:00 PM | $135.94 | Up $0.00 | $135.94 | $135.94 | 0 |
| 12:59 PM | $136.03 | Down $ -0.15 | $136.08 | $136.03 | 1,100 |
| 12:58 PM | $136.18 | Up $0.10 | $136.18 | $136.18 | 100 |
| 12:57 PM | $136.08 | Down $ -0.07 | $136.09 | $136.08 | 400 |
| 12:56 PM | $136.15 | Up $0.07 | $136.15 | $136.15 | 100 |
| 12:55 PM | $136.08 | Down $ -0.02 | $136.11 | $136.08 | 200 |
| 12:49 PM | $136.10 | Up $0.07 | $136.10 | $136.10 | 100 |
| 12:49 PM | $136.10 | Up $0.00 | $136.10 | $136.10 | 0 |
| 12:49 PM | $136.10 | Up $0.00 | $136.10 | $136.10 | 0 |
| 12:49 PM | $136.10 | Up $0.00 | $136.10 | $136.10 | 0 |
| 12:49 PM | $136.10 | Up $0.00 | $136.10 | $136.10 | 0 |
| 12:49 PM | $136.10 | Up $0.00 | $136.10 | $136.10 | 0 |
| 12:46 PM | $136.03 | Down $ -0.14 | $136.18 | $136.03 | 300 |
| 12:46 PM | $136.03 | Up $0.00 | $136.18 | $136.03 | 0 |
| 12:46 PM | $136.03 | Up $0.00 | $136.18 | $136.03 | 0 |
| 12:45 PM | $136.17 | Up $0.05 | $136.17 | $136.15 | 300 |
| 12:40 PM | $136.12 | Up $0.19 | $136.20 | $135.97 | 1,000 |
| 12:40 PM | $136.12 | Up $0.00 | $136.20 | $135.97 | 0 |
| 12:40 PM | $136.12 | Up $0.00 | $136.20 | $135.97 | 0 |
| 12:40 PM | $136.12 | Up $0.00 | $136.20 | $135.97 | 0 |
| 12:40 PM | $136.12 | Up $0.00 | $136.20 | $135.97 | 0 |
| 12:38 PM | $135.93 | Down $ -0.05 | $135.98 | $135.90 | 700 |
| 12:38 PM | $135.93 | Up $0.00 | $135.98 | $135.90 | 0 |
| 12:37 PM | $135.98 | Down $ -0.07 | $135.98 | $135.98 | 100 |
| 12:36 PM | $136.05 | Up $0.04 | $136.05 | $136.05 | 100 |
| 12:35 PM | $136.01 | Up $0.00 | $136.01 | $136.01 | 300 |
| 12:34 PM | $136.01 | Down $ -0.01 | $136.02 | $136.01 | 700 |
| 12:33 PM | $136.02 | Up $0.07 | $136.02 | $135.97 | 300 |
| 12:32 PM | $135.95 | Up $0.23 | $135.95 | $135.88 | 400 |
| 12:30 PM | $135.72 | Down $ -0.06 | $135.73 | $135.72 | 300 |
| 12:30 PM | $135.72 | Up $0.00 | $135.73 | $135.72 | 0 |
| 12:29 PM | $135.78 | Down $ -0.05 | $135.82 | $135.78 | 300 |
| 12:28 PM | $135.83 | Down $ -0.02 | $135.83 | $135.83 | 100 |
| 12:25 PM | $135.85 | Down $ -0.09 | $135.85 | $135.85 | 600 |
| 12:25 PM | $135.85 | Up $0.00 | $135.85 | $135.85 | 0 |
| 12:25 PM | $135.85 | Up $0.00 | $135.85 | $135.85 | 0 |
| 12:22 PM | $135.94 | Up $0.03 | $135.94 | $135.93 | 400 |
| 12:22 PM | $135.94 | Up $0.00 | $135.94 | $135.93 | 0 |
| 12:22 PM | $135.94 | Up $0.00 | $135.94 | $135.93 | 0 |
| 12:21 PM | $135.91 | Up $0.14 | $135.91 | $135.89 | 800 |
| 12:20 PM | $135.77 | Down $ -0.04 | $135.86 | $135.76 | 600 |
| 12:19 PM | $135.81 | Down $ -0.02 | $135.81 | $135.81 | 300 |
| 12:18 PM | $135.83 | Down $ -0.08 | $135.83 | $135.83 | 100 |
| 12:17 PM | $135.91 | Down $ -0.06 | $135.91 | $135.91 | 100 |
| 12:16 PM | $135.97 | Down $ -0.02 | $135.98 | $135.97 | 400 |
| 12:15 PM | $135.99 | Down $ -0.05 | $136.01 | $135.99 | 800 |
| 12:14 PM | $136.04 | Down $ -0.01 | $136.04 | $136.04 | 100 |
| 12:13 PM | $136.05 | Up $0.19 | $136.05 | $135.96 | 700 |
| 12:10 PM | $135.86 | Down $ -0.09 | $135.92 | $135.86 | 200 |
| 12:10 PM | $135.86 | Up $0.00 | $135.92 | $135.86 | 0 |
| 12:10 PM | $135.86 | Up $0.00 | $135.92 | $135.86 | 0 |
| 12:09 PM | $135.95 | Up $0.02 | $135.95 | $135.85 | 400 |
| 12:08 PM | $135.93 | Down $ -0.05 | $135.95 | $135.93 | 300 |
| 12:06 PM | $135.98 | Up $0.02 | $135.98 | $135.98 | 200 |
| 12:06 PM | $135.98 | Up $0.00 | $135.98 | $135.98 | 0 |
| 12:05 PM | $135.96 | Up $0.10 | $135.96 | $135.96 | 300 |
| 12:01 PM | $135.86 | Up $0.15 | $135.86 | $135.83 | 500 |
| 12:01 PM | $135.86 | Up $0.00 | $135.86 | $135.83 | 0 |
| 12:01 PM | $135.86 | Up $0.00 | $135.86 | $135.83 | 0 |
| 12:01 PM | $135.86 | Up $0.00 | $135.86 | $135.83 | 0 |
| 12:00 PM | $135.71 | Down $ -0.01 | $135.71 | $135.71 | 300 |
| 11:59 AM | $135.72 | Down $ -0.31 | $135.72 | $135.72 | 200 |
| 11:56 AM | $136.03 | Up $0.01 | $136.03 | $136.03 | 100 |
| 11:56 AM | $136.03 | Up $0.00 | $136.03 | $136.03 | 0 |
| 11:56 AM | $136.03 | Up $0.00 | $136.03 | $136.03 | 0 |
| 11:55 AM | $136.02 | Up $0.19 | $136.02 | $136.02 | 200 |
| 11:54 AM | $135.83 | Up $0.05 | $135.83 | $135.83 | 600 |
| 11:52 AM | $135.78 | Up $0.20 | $135.78 | $135.78 | 300 |
| 11:52 AM | $135.78 | Up $0.00 | $135.78 | $135.78 | 0 |
| 11:50 AM | $135.58 | Down $ -0.37 | $135.84 | $135.58 | 1,200 |
| 11:50 AM | $135.58 | Up $0.00 | $135.84 | $135.58 | 0 |
| 11:48 AM | $135.95 | Down $ -0.14 | $136.10 | $135.95 | 1,400 |
| 11:48 AM | $135.95 | Up $0.00 | $136.10 | $135.95 | 0 |
| 11:47 AM | $136.09 | Down $ -0.17 | $136.10 | $136.09 | 300 |
| 11:45 AM | $136.27 | Down $ -0.07 | $136.27 | $136.25 | 1,300 |
| 11:45 AM | $136.27 | Up $0.00 | $136.27 | $136.25 | 0 |
| 11:44 AM | $136.33 | Up $0.05 | $136.33 | $136.33 | 100 |
| 11:43 AM | $136.28 | Up $0.04 | $136.28 | $136.27 | 500 |
| 11:41 AM | $136.24 | Down $ -0.06 | $136.30 | $136.24 | 1,600 |
| 11:41 AM | $136.24 | Up $0.00 | $136.30 | $136.24 | 0 |
| 11:40 AM | $136.30 | Down $ -0.09 | $136.31 | $136.30 | 300 |
| 11:39 AM | $136.39 | Down $ -0.08 | $136.48 | $136.39 | 1,500 |
| 11:38 AM | $136.47 | Down $ -0.17 | $136.60 | $136.47 | 900 |
| 11:36 AM | $136.64 | Up $0.11 | $136.64 | $136.64 | 100 |
| 11:36 AM | $136.64 | Up $0.00 | $136.64 | $136.64 | 0 |
| 11:35 AM | $136.53 | Up $0.16 | $136.53 | $136.44 | 600 |
| 11:34 AM | $136.37 | Up $0.03 | $136.37 | $136.37 | 200 |
| 11:33 AM | $136.34 | Up $0.02 | $136.37 | $136.28 | 1,700 |
| 11:31 AM | $136.32 | Down $ -0.04 | $136.39 | $136.32 | 700 |
| 11:31 AM | $136.32 | Up $0.00 | $136.39 | $136.32 | 0 |
| 11:28 AM | $136.36 | Down $ -0.02 | $136.38 | $136.36 | 200 |
| 11:28 AM | $136.36 | Up $0.00 | $136.38 | $136.36 | 0 |
| 11:28 AM | $136.36 | Up $0.00 | $136.38 | $136.36 | 0 |
| 11:26 AM | $136.38 | Up $0.19 | $136.38 | $136.36 | 200 |
| 11:26 AM | $136.38 | Up $0.00 | $136.38 | $136.36 | 0 |
| 11:25 AM | $136.19 | Down $ -0.20 | $136.25 | $136.19 | 500 |
| 11:24 AM | $136.39 | Up $0.13 | $136.40 | $136.39 | 400 |
| 11:23 AM | $136.26 | Down $ -0.09 | $136.31 | $136.26 | 1,000 |
| 11:22 AM | $136.35 | Up $0.06 | $136.35 | $136.35 | 100 |
| 11:21 AM | $136.29 | Up $0.08 | $136.29 | $136.13 | 900 |
| 11:20 AM | $136.21 | Down $ -0.21 | $136.28 | $136.21 | 400 |
| 11:19 AM | $136.42 | Up $0.26 | $136.42 | $136.35 | 600 |
| 11:18 AM | $136.16 | Down $ -0.11 | $136.27 | $136.16 | 400 |
| 11:17 AM | $136.27 | Up $0.01 | $136.27 | $136.27 | 200 |
| 11:15 AM | $136.26 | Up $0.01 | $136.26 | $136.26 | 100 |
| 11:15 AM | $136.26 | Up $0.00 | $136.26 | $136.26 | 0 |
| 11:14 AM | $136.25 | Down $ -0.14 | $136.28 | $136.25 | 500 |
| 11:12 AM | $136.39 | Up $0.06 | $136.39 | $136.36 | 400 |
| 11:12 AM | $136.39 | Up $0.00 | $136.39 | $136.36 | 0 |
| 11:10 AM | $136.33 | Up $0.15 | $136.33 | $136.18 | 800 |
| 11:10 AM | $136.33 | Up $0.00 | $136.33 | $136.18 | 0 |
| 11:09 AM | $136.18 | Up $0.26 | $136.18 | $135.99 | 2,200 |
| 11:07 AM | $135.92 | Down $ -0.03 | $135.94 | $135.92 | 200 |
| 11:07 AM | $135.92 | Up $0.00 | $135.94 | $135.92 | 0 |
| 11:06 AM | $135.95 | Down $ -0.05 | $135.95 | $135.95 | 200 |
| 11:05 AM | $136.00 | Down $ -0.32 | $136.04 | $136.00 | 500 |
| 11:04 AM | $136.32 | Up $0.08 | $136.34 | $136.06 | 500 |
| 11:03 AM | $136.24 | Up $0.14 | $136.24 | $136.24 | 200 |
| 11:00 AM | $136.10 | Down $ -0.14 | $136.21 | $136.10 | 300 |
| 11:00 AM | $136.10 | Up $0.00 | $136.21 | $136.10 | 0 |
| 11:00 AM | $136.10 | Up $0.00 | $136.21 | $136.10 | 0 |
| 10:59 AM | $136.24 | Down $ -0.22 | $136.48 | $136.24 | 400 |
| 10:58 AM | $136.46 | Up $0.23 | $136.46 | $136.41 | 600 |
| 10:57 AM | $136.23 | Up $0.24 | $136.23 | $136.23 | 100 |
| 10:56 AM | $135.99 | Down $ -0.07 | $135.99 | $135.99 | 200 |
| 10:55 AM | $136.06 | Up $0.33 | $136.06 | $135.91 | 1,500 |
| 10:54 AM | $135.73 | Down $ -0.09 | $135.84 | $135.73 | 1,300 |
| 10:53 AM | $135.82 | Up $0.21 | $136.01 | $135.75 | 1,900 |
| 10:50 AM | $135.61 | Down $ -0.09 | $135.61 | $135.61 | 100 |
| 10:50 AM | $135.61 | Up $0.00 | $135.61 | $135.61 | 0 |
| 10:50 AM | $135.61 | Up $0.00 | $135.61 | $135.61 | 0 |
| 10:49 AM | $135.70 | Up $0.07 | $135.70 | $135.48 | 1,300 |
| 10:48 AM | $135.63 | Down $ -0.02 | $135.63 | $135.47 | 800 |
| 10:46 AM | $135.65 | Down $ -0.20 | $135.71 | $135.65 | 300 |
| 10:46 AM | $135.65 | Up $0.00 | $135.71 | $135.65 | 0 |
| 10:45 AM | $135.85 | Down $ -0.06 | $135.89 | $135.85 | 500 |
| 10:44 AM | $135.91 | Down $ -0.12 | $135.91 | $135.91 | 200 |
| 10:43 AM | $136.03 | Up $0.10 | $136.03 | $136.01 | 300 |
| 10:42 AM | $135.93 | Down $ -0.16 | $136.09 | $135.93 | 500 |
| 10:41 AM | $136.09 | Down $ -0.16 | $136.13 | $136.09 | 300 |
| 10:40 AM | $136.25 | Down $ -0.19 | $136.25 | $136.25 | 200 |
| 10:39 AM | $136.44 | Down $ -0.21 | $136.44 | $135.94 | 2,700 |
| 10:38 AM | $136.65 | Down $ -0.47 | $136.91 | $136.52 | 1,300 |
| 10:37 AM | $137.12 | Up $0.50 | $137.20 | $136.72 | 1,500 |
| 10:36 AM | $136.62 | Up $0.94 | $136.77 | $135.90 | 3,000 |
| 10:35 AM | $135.68 | Up $0.49 | $135.68 | $135.33 | 300 |
| 10:33 AM | $135.19 | Up $0.32 | $135.19 | $135.19 | 300 |
| 10:33 AM | $135.19 | Up $0.00 | $135.19 | $135.19 | 0 |
| 10:31 AM | $134.87 | Up $0.24 | $134.99 | $134.79 | 5,400 |
| 10:31 AM | $134.87 | Up $0.00 | $134.99 | $134.79 | 0 |
| 10:30 AM | $134.63 | Down $ -0.43 | $134.97 | $134.63 | 2,400 |
| 10:29 AM | $135.06 | Up $0.05 | $135.07 | $135.05 | 300 |
| 10:28 AM | $135.01 | Up $0.44 | $135.01 | $135.00 | 400 |
| 10:25 AM | $134.57 | Up $0.02 | $134.72 | $134.57 | 300 |
| 10:25 AM | $134.57 | Up $0.00 | $134.72 | $134.57 | 0 |
| 10:25 AM | $134.57 | Up $0.00 | $134.72 | $134.57 | 0 |
| 10:22 AM | $134.55 | Up $0.36 | $134.55 | $134.39 | 600 |
| 10:22 AM | $134.55 | Up $0.00 | $134.55 | $134.39 | 0 |
| 10:22 AM | $134.55 | Up $0.00 | $134.55 | $134.39 | 0 |
| 10:21 AM | $134.19 | Up $0.26 | $134.19 | $134.18 | 200 |
| 10:20 AM | $133.93 | Up $0.01 | $133.93 | $133.93 | 100 |
| 10:19 AM | $133.92 | Down $ -0.13 | $133.92 | $133.92 | 200 |
| 10:17 AM | $134.05 | Up $0.18 | $134.05 | $133.77 | 800 |
| 10:17 AM | $134.05 | Up $0.00 | $134.05 | $133.77 | 0 |
| 10:16 AM | $133.87 | Down $ -0.21 | $133.91 | $133.87 | 300 |
| 10:15 AM | $134.08 | Up $0.06 | $134.10 | $134.08 | 300 |
| 10:12 AM | $134.02 | Up $0.02 | $134.03 | $134.02 | 400 |
| 10:12 AM | $134.02 | Up $0.00 | $134.03 | $134.02 | 0 |
| 10:12 AM | $134.02 | Up $0.00 | $134.03 | $134.02 | 0 |
| 10:10 AM | $134.00 | Down $ -0.20 | $134.12 | $134.00 | 600 |
| 10:10 AM | $134.00 | Up $0.00 | $134.12 | $134.00 | 0 |
| 10:09 AM | $134.20 | Up $0.19 | $134.20 | $134.20 | 200 |
| 10:06 AM | $134.01 | Up $0.30 | $134.01 | $133.91 | 700 |
| 10:06 AM | $134.01 | Up $0.00 | $134.01 | $133.91 | 0 |
| 10:06 AM | $134.01 | Up $0.00 | $134.01 | $133.91 | 0 |
| 10:05 AM | $133.71 | Down $ -0.38 | $133.91 | $133.64 | 1,000 |
| 10:01 AM | $134.09 | Up $0.17 | $134.10 | $134.05 | 400 |
| 10:01 AM | $134.09 | Up $0.00 | $134.10 | $134.05 | 0 |
| 10:01 AM | $134.09 | Up $0.00 | $134.10 | $134.05 | 0 |
| 10:01 AM | $134.09 | Up $0.00 | $134.10 | $134.05 | 0 |
| 10:00 AM | $133.92 | Down $ -0.17 | $134.15 | $133.92 | 900 |
| 09:59 AM | $134.09 | Up $0.24 | $134.11 | $134.07 | 400 |
| 09:58 AM | $133.85 | Down $ -0.21 | $133.85 | $133.85 | 200 |
| 09:55 AM | $134.06 | Up $0.07 | $134.06 | $134.06 | 100 |
| 09:55 AM | $134.06 | Up $0.00 | $134.06 | $134.06 | 0 |
| 09:55 AM | $134.06 | Up $0.00 | $134.06 | $134.06 | 0 |
| 09:54 AM | $133.99 | Up $0.10 | $133.99 | $133.99 | 100 |
| 09:52 AM | $133.89 | Up $0.16 | $133.89 | $133.88 | 200 |
| 09:52 AM | $133.89 | Up $0.00 | $133.89 | $133.88 | 0 |
| 09:51 AM | $133.73 | Up $0.18 | $133.73 | $133.73 | 100 |
| 09:50 AM | $133.55 | Up $0.23 | $133.55 | $133.52 | 200 |
| 09:48 AM | $133.32 | Up $0.06 | $133.32 | $133.15 | 600 |
| 09:48 AM | $133.32 | Up $0.00 | $133.32 | $133.15 | 0 |
| 09:47 AM | $133.26 | Up $0.08 | $133.26 | $133.25 | 200 |
| 09:45 AM | $133.18 | Up $0.13 | $133.18 | $132.79 | 2,200 |
| 09:45 AM | $133.18 | Up $0.00 | $133.18 | $132.79 | 0 |
| 09:43 AM | $133.05 | Down $ -0.32 | $133.05 | $133.05 | 100 |
| 09:43 AM | $133.05 | Up $0.00 | $133.05 | $133.05 | 0 |
| 09:39 AM | $133.37 | Down $ -0.71 | $133.37 | $133.34 | 500 |
| 09:39 AM | $133.37 | Up $0.00 | $133.37 | $133.34 | 0 |
| 09:39 AM | $133.37 | Up $0.00 | $133.37 | $133.34 | 0 |
| 09:39 AM | $133.37 | Up $0.00 | $133.37 | $133.34 | 0 |
| Previous close | $134.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $136.91 | $135.71 | $137.18 | $135.48 | 165,400 |
| 01/04/2026 | $134.08 | $133.43 | $134.49 | $132.67 | 110,800 |
| 31/03/2026 | $133.41 | $131.49 | $134.67 | $131.24 | 260,600 |
| 30/03/2026 | $131.46 | $133.52 | $133.54 | $131.15 | 127,900 |
| 27/03/2026 | $131.46 | $134.02 | $134.16 | $131.09 | 192,100 |
| 26/03/2026 | $135.70 | $135.25 | $136.37 | $134.52 | 200,800 |
| 25/03/2026 | $134.58 | $132.72 | $134.90 | $132.63 | 142,500 |
| 24/03/2026 | $132.78 | $132.33 | $133.30 | $131.99 | 133,200 |
| 23/03/2026 | $133.43 | $133.78 | $135.62 | $133.34 | 147,000 |
| 20/03/2026 | $130.15 | $131.63 | $132.47 | $129.44 | 310,000 |
| 19/03/2026 | $131.64 | $132.07 | $132.55 | $130.54 | 106,600 |
| 18/03/2026 | $133.32 | $135.01 | $135.50 | $133.13 | 102,100 |
| 17/03/2026 | $136.92 | $137.75 | $138.57 | $136.90 | 245,800 |
| 16/03/2026 | $135.57 | $136.43 | $137.05 | $135.44 | 128,600 |
| 13/03/2026 | $135.45 | $134.56 | $136.17 | $134.12 | 144,500 |
| 12/03/2026 | $133.41 | $136.58 | $136.74 | $133.39 | 301,800 |
| 11/03/2026 | $138.81 | $139.07 | $139.43 | $137.79 | 86,800 |
| 10/03/2026 | $140.30 | $140.65 | $141.99 | $140.24 | 193,500 |
| 09/03/2026 | $143.68 | $140.87 | $143.76 | $140.57 | 184,300 |
| 06/03/2026 | $141.47 | $143.35 | $143.35 | $140.18 | 186,700 |
| 05/03/2026 | $145.48 | $142.78 | $145.58 | $141.23 | 314,400 |
| 04/03/2026 | $140.86 | $140.01 | $141.15 | $139.44 | 236,700 |
| 03/03/2026 | $137.31 | $135.15 | $137.79 | $135.14 | 207,100 |
| 02/03/2026 | $136.90 | $137.73 | $137.95 | $136.26 | 283,700 |
| 27/02/2026 | $137.41 | $138.58 | $138.76 | $135.81 | 495,300 |
| 26/02/2026 | $139.25 | $136.28 | $139.66 | $135.84 | 143,400 |
| 25/02/2026 | $135.54 | $134.88 | $136.29 | $134.66 | 183,100 |
| 24/02/2026 | $132.78 | $132.97 | $133.06 | $131.91 | 221,400 |
| 23/02/2026 | $134.70 | $137.56 | $138.96 | $134.62 | 229,200 |
| 20/02/2026 | $141.48 | $140.66 | $141.87 | $140.13 | 168,200 |
Graphs are not available, please refer to the detailed table