Find a quote
RB GLOBAL INC
158.81 Down -3.45 (-2.17 %)
Delayed : 2025/08/15 17:40:00
- Previous close $162.26
- Opening $163.00
- Today High $163.00
- Today Low $158.50
- Price Bid $156.79
- Price Ask $156.79
- 52 Weeks High $163.14
- 52 Weeks Low $105.60
- Size Bid 1
- Size Ask 1
- Volume 216,420
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $158.81 | Up $0.00 | $158.81 | $158.81 | 51,300 |
| 03:59 PM | $158.81 | Down $ -0.04 | $158.92 | $158.78 | 2,300 |
| 03:58 PM | $158.86 | Down $ -0.13 | $159.04 | $158.80 | 5,300 |
| 03:57 PM | $158.98 | Up $0.00 | $159.01 | $158.95 | 1,600 |
| 03:56 PM | $158.98 | Down $ -0.10 | $159.08 | $158.98 | 1,700 |
| 03:55 PM | $159.08 | Up $0.02 | $159.09 | $158.99 | 2,300 |
| 03:54 PM | $159.06 | Down $ -0.07 | $159.18 | $159.06 | 1,900 |
| 03:53 PM | $159.13 | Up $0.02 | $159.19 | $159.13 | 1,000 |
| 03:52 PM | $159.11 | Up $0.10 | $159.15 | $159.00 | 1,500 |
| 03:51 PM | $159.01 | Up $0.06 | $159.01 | $158.96 | 700 |
| 03:50 PM | $158.95 | Down $ -0.07 | $159.11 | $158.95 | 1,700 |
| 03:49 PM | $159.02 | Up $0.15 | $159.03 | $158.85 | 4,900 |
| 03:48 PM | $158.87 | Down $ -0.01 | $158.97 | $158.87 | 4,200 |
| 03:47 PM | $158.88 | Down $ -0.03 | $158.99 | $158.88 | 4,800 |
| 03:46 PM | $158.91 | Up $0.12 | $158.91 | $158.86 | 1,300 |
| 03:44 PM | $158.79 | Up $0.00 | $158.79 | $158.79 | 100 |
| 03:44 PM | $158.79 | Up $0.00 | $158.79 | $158.79 | 0 |
| 03:43 PM | $158.79 | Down $ -0.04 | $158.88 | $158.79 | 900 |
| 03:42 PM | $158.83 | Down $ -0.02 | $158.89 | $158.83 | 300 |
| 03:41 PM | $158.85 | Up $0.01 | $158.85 | $158.85 | 300 |
| 03:40 PM | $158.84 | Up $0.04 | $158.84 | $158.79 | 200 |
| 03:39 PM | $158.80 | Up $0.05 | $158.80 | $158.80 | 100 |
| 03:38 PM | $158.75 | Down $ -0.12 | $158.89 | $158.75 | 1,700 |
| 03:37 PM | $158.87 | Down $ -0.01 | $158.89 | $158.85 | 900 |
| 03:35 PM | $158.88 | Up $0.03 | $158.88 | $158.80 | 800 |
| 03:35 PM | $158.88 | Up $0.00 | $158.88 | $158.80 | 0 |
| 03:34 PM | $158.85 | Up $0.26 | $158.85 | $158.61 | 700 |
| 03:33 PM | $158.59 | Down $ -0.02 | $158.64 | $158.59 | 700 |
| 03:32 PM | $158.61 | Up $0.04 | $158.61 | $158.57 | 300 |
| 03:31 PM | $158.57 | Down $ -0.06 | $158.57 | $158.55 | 200 |
| 03:30 PM | $158.63 | Up $0.07 | $158.63 | $158.59 | 300 |
| 03:29 PM | $158.56 | Down $ -0.05 | $158.58 | $158.56 | 200 |
| 03:28 PM | $158.61 | Down $ -0.03 | $158.61 | $158.61 | 100 |
| 03:27 PM | $158.64 | Down $ -0.04 | $158.67 | $158.64 | 300 |
| 03:26 PM | $158.68 | Down $ -0.06 | $158.71 | $158.68 | 300 |
| 03:25 PM | $158.74 | Down $ -0.01 | $158.77 | $158.74 | 300 |
| 03:24 PM | $158.75 | Down $ -0.05 | $158.76 | $158.74 | 300 |
| 03:23 PM | $158.80 | Up $0.05 | $158.82 | $158.74 | 700 |
| 03:21 PM | $158.75 | Down $ -0.01 | $158.75 | $158.71 | 200 |
| 03:21 PM | $158.75 | Up $0.00 | $158.75 | $158.71 | 0 |
| 03:20 PM | $158.76 | Up $0.01 | $158.76 | $158.73 | 700 |
| 03:18 PM | $158.75 | Up $0.01 | $158.75 | $158.71 | 600 |
| 03:18 PM | $158.75 | Up $0.00 | $158.75 | $158.71 | 0 |
| 03:17 PM | $158.74 | Up $0.02 | $158.74 | $158.74 | 100 |
| 03:15 PM | $158.72 | Up $0.03 | $158.72 | $158.71 | 200 |
| 03:15 PM | $158.72 | Up $0.00 | $158.72 | $158.71 | 0 |
| 03:12 PM | $158.69 | Up $0.03 | $158.69 | $158.65 | 500 |
| 03:12 PM | $158.69 | Up $0.00 | $158.69 | $158.65 | 0 |
| 03:12 PM | $158.69 | Up $0.00 | $158.69 | $158.65 | 0 |
| 03:11 PM | $158.66 | Up $0.04 | $158.66 | $158.66 | 100 |
| 03:09 PM | $158.62 | Up $0.12 | $158.62 | $158.55 | 400 |
| 03:09 PM | $158.62 | Up $0.00 | $158.62 | $158.55 | 0 |
| 03:06 PM | $158.50 | Down $ -0.02 | $158.50 | $158.50 | 100 |
| 03:06 PM | $158.50 | Up $0.00 | $158.50 | $158.50 | 0 |
| 03:06 PM | $158.50 | Up $0.00 | $158.50 | $158.50 | 0 |
| 03:05 PM | $158.52 | Down $ -0.03 | $158.53 | $158.51 | 900 |
| 03:03 PM | $158.55 | Down $ -0.13 | $158.65 | $158.52 | 900 |
| 03:03 PM | $158.55 | Up $0.00 | $158.65 | $158.52 | 0 |
| 03:02 PM | $158.68 | Down $ -0.02 | $158.68 | $158.68 | 100 |
| 03:01 PM | $158.70 | Down $ -0.01 | $158.72 | $158.70 | 200 |
| 03:00 PM | $158.71 | Down $ -0.03 | $158.71 | $158.65 | 300 |
| 02:58 PM | $158.74 | Up $0.08 | $158.74 | $158.62 | 700 |
| 02:58 PM | $158.74 | Up $0.00 | $158.74 | $158.62 | 0 |
| 02:57 PM | $158.66 | Down $ -0.09 | $158.71 | $158.66 | 500 |
| 02:55 PM | $158.75 | Up $0.05 | $158.75 | $158.74 | 200 |
| 02:55 PM | $158.75 | Up $0.00 | $158.75 | $158.74 | 0 |
| 02:54 PM | $158.70 | Down $ -0.08 | $158.73 | $158.70 | 400 |
| 02:53 PM | $158.78 | Up $0.00 | $158.78 | $158.78 | 200 |
| 02:51 PM | $158.78 | Down $ -0.17 | $158.90 | $158.78 | 400 |
| 02:51 PM | $158.78 | Up $0.00 | $158.90 | $158.78 | 0 |
| 02:50 PM | $158.95 | Up $0.01 | $158.95 | $158.91 | 300 |
| 02:48 PM | $158.94 | Down $ -0.03 | $158.94 | $158.94 | 300 |
| 02:48 PM | $158.94 | Up $0.00 | $158.94 | $158.94 | 0 |
| 02:45 PM | $158.97 | Up $0.03 | $158.97 | $158.93 | 400 |
| 02:45 PM | $158.97 | Up $0.00 | $158.97 | $158.93 | 0 |
| 02:45 PM | $158.97 | Up $0.00 | $158.97 | $158.93 | 0 |
| 02:44 PM | $158.94 | Up $0.04 | $158.94 | $158.89 | 200 |
| 02:43 PM | $158.90 | Down $ -0.16 | $159.02 | $158.90 | 800 |
| 02:42 PM | $159.06 | Down $ -0.04 | $159.06 | $159.06 | 100 |
| 02:41 PM | $159.10 | Down $ -0.02 | $159.10 | $159.08 | 700 |
| 02:36 PM | $159.12 | Down $ -0.05 | $159.15 | $159.12 | 200 |
| 02:36 PM | $159.12 | Up $0.00 | $159.15 | $159.12 | 0 |
| 02:36 PM | $159.12 | Up $0.00 | $159.15 | $159.12 | 0 |
| 02:36 PM | $159.12 | Up $0.00 | $159.15 | $159.12 | 0 |
| 02:36 PM | $159.12 | Up $0.00 | $159.15 | $159.12 | 0 |
| 02:35 PM | $159.17 | Up $0.00 | $159.17 | $159.17 | 100 |
| 02:34 PM | $159.17 | Up $0.05 | $159.17 | $159.16 | 300 |
| 02:33 PM | $159.12 | Down $ -0.05 | $159.14 | $159.06 | 700 |
| 02:31 PM | $159.17 | Up $0.10 | $159.17 | $159.12 | 200 |
| 02:31 PM | $159.17 | Up $0.00 | $159.17 | $159.12 | 0 |
| 02:30 PM | $159.07 | Down $ -0.24 | $159.33 | $159.05 | 2,700 |
| 02:27 PM | $159.31 | Down $ -0.07 | $159.37 | $159.31 | 500 |
| 02:27 PM | $159.31 | Up $0.00 | $159.37 | $159.31 | 0 |
| 02:27 PM | $159.31 | Up $0.00 | $159.37 | $159.31 | 0 |
| 02:26 PM | $159.38 | Up $0.07 | $159.38 | $159.28 | 600 |
| 02:25 PM | $159.31 | Up $0.12 | $159.35 | $159.14 | 800 |
| 02:24 PM | $159.19 | Up $0.03 | $159.19 | $159.13 | 300 |
| 02:23 PM | $159.16 | Up $0.04 | $159.16 | $159.13 | 200 |
| 02:22 PM | $159.12 | Down $ -0.05 | $159.15 | $159.10 | 600 |
| 02:21 PM | $159.17 | Up $0.04 | $159.17 | $159.17 | 100 |
| 02:20 PM | $159.13 | Down $ -0.02 | $159.15 | $159.13 | 300 |
| 02:19 PM | $159.15 | Down $ -0.09 | $159.17 | $159.15 | 200 |
| 02:18 PM | $159.24 | Up $0.00 | $159.24 | $159.15 | 600 |
| 02:17 PM | $159.24 | Down $ -0.02 | $159.24 | $159.24 | 200 |
| 02:15 PM | $159.26 | Down $ -0.02 | $159.27 | $159.26 | 200 |
| 02:15 PM | $159.26 | Up $0.00 | $159.27 | $159.26 | 0 |
| 02:14 PM | $159.28 | Down $ -0.02 | $159.29 | $159.28 | 500 |
| 02:13 PM | $159.30 | Up $0.03 | $159.30 | $159.30 | 100 |
| 02:12 PM | $159.27 | Up $0.08 | $159.27 | $159.20 | 400 |
| 02:11 PM | $159.19 | Up $0.03 | $159.19 | $159.19 | 100 |
| 02:09 PM | $159.16 | Up $0.10 | $159.22 | $159.16 | 700 |
| 02:09 PM | $159.16 | Up $0.00 | $159.22 | $159.16 | 0 |
| 02:08 PM | $159.06 | Down $ -0.03 | $159.12 | $159.06 | 700 |
| 02:04 PM | $159.09 | Down $ -0.05 | $159.09 | $159.09 | 100 |
| 02:04 PM | $159.09 | Up $0.00 | $159.09 | $159.09 | 0 |
| 02:04 PM | $159.09 | Up $0.00 | $159.09 | $159.09 | 0 |
| 02:04 PM | $159.09 | Up $0.00 | $159.09 | $159.09 | 0 |
| 02:03 PM | $159.14 | Down $ -0.07 | $159.18 | $159.14 | 400 |
| 02:02 PM | $159.21 | Down $ -0.02 | $159.21 | $159.21 | 100 |
| 02:01 PM | $159.23 | Down $ -0.05 | $159.33 | $159.23 | 500 |
| 02:00 PM | $159.28 | Up $0.02 | $159.32 | $159.28 | 200 |
| 01:59 PM | $159.26 | Up $0.23 | $159.32 | $159.12 | 1,100 |
| 01:58 PM | $159.03 | Up $0.15 | $159.03 | $158.89 | 400 |
| 01:57 PM | $158.88 | Down $ -0.13 | $158.98 | $158.88 | 400 |
| 01:56 PM | $159.01 | Up $0.00 | $159.01 | $159.01 | 100 |
| 01:55 PM | $159.00 | Down $ -0.01 | $159.03 | $159.00 | 400 |
| 01:54 PM | $159.01 | Up $0.03 | $159.01 | $159.01 | 100 |
| 01:53 PM | $158.98 | Up $0.06 | $158.98 | $158.93 | 200 |
| 01:51 PM | $158.92 | Up $0.02 | $158.92 | $158.92 | 100 |
| 01:51 PM | $158.92 | Up $0.00 | $158.92 | $158.92 | 0 |
| 01:50 PM | $158.90 | Up $0.01 | $158.91 | $158.89 | 400 |
| 01:47 PM | $158.89 | Up $0.02 | $158.89 | $158.88 | 300 |
| 01:47 PM | $158.89 | Up $0.00 | $158.89 | $158.88 | 0 |
| 01:47 PM | $158.89 | Up $0.00 | $158.89 | $158.88 | 0 |
| 01:43 PM | $158.87 | Down $ -0.04 | $158.87 | $158.86 | 400 |
| 01:43 PM | $158.87 | Up $0.00 | $158.87 | $158.86 | 0 |
| 01:43 PM | $158.87 | Up $0.00 | $158.87 | $158.86 | 0 |
| 01:43 PM | $158.87 | Up $0.00 | $158.87 | $158.86 | 0 |
| 01:40 PM | $158.91 | Down $ -0.05 | $158.96 | $158.90 | 800 |
| 01:40 PM | $158.91 | Up $0.00 | $158.96 | $158.90 | 0 |
| 01:40 PM | $158.91 | Up $0.00 | $158.96 | $158.90 | 0 |
| 01:37 PM | $158.96 | Down $ -0.05 | $158.97 | $158.96 | 300 |
| 01:37 PM | $158.96 | Up $0.00 | $158.97 | $158.96 | 0 |
| 01:37 PM | $158.96 | Up $0.00 | $158.97 | $158.96 | 0 |
| 01:36 PM | $159.01 | Down $ -0.06 | $159.06 | $159.00 | 800 |
| 01:35 PM | $159.07 | Up $0.02 | $159.07 | $159.04 | 600 |
| 01:34 PM | $159.05 | Up $0.02 | $159.05 | $159.05 | 400 |
| 01:32 PM | $159.04 | Down $ -0.09 | $159.04 | $159.04 | 200 |
| 01:32 PM | $159.04 | Up $0.00 | $159.04 | $159.04 | 0 |
| 01:30 PM | $159.13 | Down $ -0.01 | $159.13 | $159.08 | 600 |
| 01:30 PM | $159.13 | Up $0.00 | $159.13 | $159.08 | 0 |
| 01:29 PM | $159.14 | Up $0.04 | $159.14 | $159.12 | 200 |
| 01:28 PM | $159.10 | Up $0.00 | $159.10 | $159.10 | 100 |
| 01:27 PM | $159.10 | Up $0.05 | $159.10 | $159.10 | 100 |
| 01:26 PM | $159.05 | Up $0.18 | $159.11 | $158.90 | 900 |
| 01:25 PM | $158.87 | Up $0.01 | $158.87 | $158.86 | 200 |
| 01:24 PM | $158.86 | Up $0.03 | $158.86 | $158.85 | 300 |
| 01:23 PM | $158.83 | Down $ -0.05 | $158.86 | $158.83 | 300 |
| 01:22 PM | $158.88 | Down $ -0.01 | $158.89 | $158.88 | 200 |
| 01:21 PM | $158.89 | Up $0.01 | $158.89 | $158.89 | 100 |
| 01:20 PM | $158.88 | Down $ -0.03 | $158.88 | $158.88 | 100 |
| 01:19 PM | $158.91 | Down $ -0.06 | $158.93 | $158.91 | 500 |
| 01:18 PM | $158.97 | Up $0.02 | $158.97 | $158.97 | 100 |
| 01:17 PM | $158.95 | Down $ -0.02 | $158.96 | $158.95 | 300 |
| 01:16 PM | $158.97 | Down $ -0.02 | $159.03 | $158.97 | 300 |
| 01:14 PM | $158.99 | Up $0.00 | $158.99 | $158.99 | 100 |
| 01:14 PM | $158.99 | Up $0.00 | $158.99 | $158.99 | 0 |
| 01:13 PM | $158.99 | Down $ -0.09 | $159.04 | $158.99 | 300 |
| 01:12 PM | $159.08 | Up $0.06 | $159.08 | $159.07 | 200 |
| 01:10 PM | $159.02 | Down $ -0.01 | $159.06 | $158.99 | 800 |
| 01:10 PM | $159.02 | Up $0.00 | $159.06 | $158.99 | 0 |
| 01:08 PM | $159.04 | Up $0.09 | $159.08 | $159.01 | 1,100 |
| 01:08 PM | $159.04 | Up $0.00 | $159.08 | $159.01 | 0 |
| 01:07 PM | $158.95 | Down $ -0.03 | $158.95 | $158.95 | 100 |
| 01:06 PM | $158.98 | Up $0.00 | $158.98 | $158.98 | 200 |
| 01:05 PM | $158.98 | Down $ -0.04 | $158.99 | $158.98 | 200 |
| 01:02 PM | $159.02 | Up $0.05 | $159.02 | $159.00 | 500 |
| 01:02 PM | $159.02 | Up $0.00 | $159.02 | $159.00 | 0 |
| 01:02 PM | $159.02 | Up $0.00 | $159.02 | $159.00 | 0 |
| 12:59 PM | $158.97 | Down $ -0.07 | $159.04 | $158.97 | 300 |
| 12:59 PM | $158.97 | Up $0.00 | $159.04 | $158.97 | 0 |
| 12:59 PM | $158.97 | Up $0.00 | $159.04 | $158.97 | 0 |
| 12:58 PM | $159.04 | Up $0.02 | $159.09 | $159.04 | 800 |
| 12:55 PM | $159.02 | Up $0.00 | $159.03 | $158.97 | 400 |
| 12:55 PM | $159.02 | Up $0.00 | $159.03 | $158.97 | 0 |
| 12:55 PM | $159.02 | Up $0.00 | $159.03 | $158.97 | 0 |
| 12:53 PM | $159.02 | Up $0.26 | $159.15 | $158.76 | 1,600 |
| 12:53 PM | $159.02 | Up $0.00 | $159.15 | $158.76 | 0 |
| 12:52 PM | $158.76 | Down $ -0.04 | $158.83 | $158.76 | 1,000 |
| 12:50 PM | $158.80 | Down $ -0.02 | $158.80 | $158.76 | 500 |
| 12:50 PM | $158.80 | Up $0.00 | $158.80 | $158.76 | 0 |
| 12:48 PM | $158.82 | Up $0.01 | $158.82 | $158.80 | 300 |
| 12:48 PM | $158.82 | Up $0.00 | $158.82 | $158.80 | 0 |
| 12:45 PM | $158.81 | Up $0.01 | $158.81 | $158.81 | 200 |
| 12:45 PM | $158.81 | Up $0.00 | $158.81 | $158.81 | 0 |
| 12:45 PM | $158.81 | Up $0.00 | $158.81 | $158.81 | 0 |
| 12:44 PM | $158.80 | Up $0.01 | $158.80 | $158.79 | 300 |
| 12:43 PM | $158.79 | Down $ -0.01 | $158.81 | $158.79 | 700 |
| 12:40 PM | $158.80 | Down $ -0.02 | $158.80 | $158.80 | 200 |
| 12:40 PM | $158.80 | Up $0.00 | $158.80 | $158.80 | 0 |
| 12:40 PM | $158.80 | Up $0.00 | $158.80 | $158.80 | 0 |
| 12:39 PM | $158.82 | Down $ -0.09 | $158.83 | $158.81 | 500 |
| 12:36 PM | $158.91 | Up $0.00 | $158.91 | $158.91 | 200 |
| 12:36 PM | $158.91 | Up $0.00 | $158.91 | $158.91 | 0 |
| 12:36 PM | $158.91 | Up $0.00 | $158.91 | $158.91 | 0 |
| 12:35 PM | $158.91 | Down $ -0.20 | $159.09 | $158.91 | 800 |
| 12:33 PM | $159.11 | Down $ -0.04 | $159.11 | $159.08 | 500 |
| 12:33 PM | $159.11 | Up $0.00 | $159.11 | $159.08 | 0 |
| 12:29 PM | $159.15 | Up $0.01 | $159.15 | $159.11 | 300 |
| 12:29 PM | $159.15 | Up $0.00 | $159.15 | $159.11 | 0 |
| 12:29 PM | $159.15 | Up $0.00 | $159.15 | $159.11 | 0 |
| 12:29 PM | $159.15 | Up $0.00 | $159.15 | $159.11 | 0 |
| 12:28 PM | $159.14 | Down $ -0.03 | $159.17 | $159.11 | 1,000 |
| 12:27 PM | $159.17 | Down $ -0.04 | $159.17 | $159.17 | 100 |
| 12:26 PM | $159.21 | Down $ -0.07 | $159.24 | $159.21 | 500 |
| 12:25 PM | $159.28 | Up $0.17 | $159.28 | $159.13 | 600 |
| 12:24 PM | $159.11 | Up $0.00 | $159.11 | $159.11 | 300 |
| 12:23 PM | $159.11 | Down $ -0.01 | $159.11 | $159.11 | 100 |
| 12:22 PM | $159.12 | Up $0.01 | $159.12 | $159.08 | 300 |
| 12:21 PM | $159.11 | Up $0.01 | $159.11 | $159.09 | 300 |
| 12:20 PM | $159.10 | Down $ -0.02 | $159.12 | $159.09 | 300 |
| 12:19 PM | $159.12 | Up $0.01 | $159.15 | $159.12 | 400 |
| 12:17 PM | $159.11 | Down $ -0.06 | $159.15 | $159.11 | 600 |
| 12:17 PM | $159.11 | Up $0.00 | $159.15 | $159.11 | 0 |
| 12:16 PM | $159.17 | Up $0.00 | $159.21 | $159.14 | 800 |
| 12:15 PM | $159.17 | Down $ -0.12 | $159.25 | $159.17 | 400 |
| 12:14 PM | $159.29 | Up $0.11 | $159.29 | $159.23 | 300 |
| 12:13 PM | $159.18 | Up $0.08 | $159.18 | $159.18 | 100 |
| 12:12 PM | $159.10 | Down $ -0.01 | $159.10 | $159.10 | 100 |
| 12:11 PM | $159.11 | Down $ -0.10 | $159.14 | $159.07 | 500 |
| 12:10 PM | $159.21 | Up $0.23 | $159.21 | $159.06 | 1,300 |
| 12:08 PM | $158.98 | Down $ -0.06 | $159.02 | $158.98 | 500 |
| 12:08 PM | $158.98 | Up $0.00 | $159.02 | $158.98 | 0 |
| 12:07 PM | $159.04 | Up $0.01 | $159.04 | $159.04 | 200 |
| 12:06 PM | $159.03 | Down $ -0.09 | $159.08 | $159.03 | 300 |
| 12:05 PM | $159.12 | Up $0.09 | $159.12 | $159.07 | 700 |
| 12:04 PM | $159.03 | Up $0.04 | $159.03 | $158.89 | 1,400 |
| 12:00 PM | $158.99 | Down $ -0.02 | $158.99 | $158.98 | 300 |
| 12:00 PM | $158.99 | Up $0.00 | $158.99 | $158.98 | 0 |
| 12:00 PM | $158.99 | Up $0.00 | $158.99 | $158.98 | 0 |
| 12:00 PM | $158.99 | Up $0.00 | $158.99 | $158.98 | 0 |
| 11:59 AM | $159.01 | Up $0.05 | $159.01 | $158.90 | 600 |
| 11:58 AM | $158.96 | Up $0.06 | $159.00 | $158.96 | 500 |
| 11:57 AM | $158.90 | Down $ -0.20 | $159.07 | $158.90 | 400 |
| 11:56 AM | $159.10 | Up $0.00 | $159.13 | $159.10 | 500 |
| 11:55 AM | $159.10 | Down $ -0.03 | $159.10 | $159.10 | 300 |
| 11:54 AM | $159.13 | Down $ -0.03 | $159.19 | $159.13 | 900 |
| 11:52 AM | $159.16 | Down $ -0.12 | $159.24 | $159.16 | 300 |
| 11:52 AM | $159.16 | Up $0.00 | $159.24 | $159.16 | 0 |
| 11:51 AM | $159.28 | Up $0.18 | $159.28 | $159.10 | 800 |
| 11:50 AM | $159.10 | Up $0.04 | $159.13 | $159.02 | 900 |
| 11:49 AM | $159.06 | Up $0.07 | $159.06 | $159.05 | 200 |
| 11:46 AM | $158.99 | Down $ -0.16 | $159.11 | $158.98 | 600 |
| 11:46 AM | $158.99 | Up $0.00 | $159.11 | $158.98 | 0 |
| 11:46 AM | $158.99 | Up $0.00 | $159.11 | $158.98 | 0 |
| 11:45 AM | $159.15 | Up $0.01 | $159.15 | $159.13 | 300 |
| 11:44 AM | $159.14 | Down $ -0.06 | $159.18 | $159.14 | 400 |
| 11:43 AM | $159.20 | Down $ -0.07 | $159.20 | $159.15 | 200 |
| 11:42 AM | $159.27 | Down $ -0.08 | $159.27 | $159.26 | 500 |
| 11:41 AM | $159.35 | Up $0.03 | $159.35 | $159.34 | 200 |
| 11:40 AM | $159.32 | Up $0.02 | $159.32 | $159.32 | 200 |
| 11:39 AM | $159.30 | Down $ -0.07 | $159.30 | $159.30 | 100 |
| 11:38 AM | $159.37 | Down $ -0.06 | $159.43 | $159.31 | 500 |
| 11:37 AM | $159.43 | Up $0.03 | $159.46 | $159.37 | 1,200 |
| 11:36 AM | $159.40 | Down $ -0.04 | $159.46 | $159.40 | 500 |
| 11:35 AM | $159.44 | Up $0.01 | $159.48 | $159.44 | 400 |
| 11:34 AM | $159.43 | Down $ -0.01 | $159.43 | $159.43 | 100 |
| 11:33 AM | $159.44 | Up $0.08 | $159.44 | $159.37 | 400 |
| 11:31 AM | $159.36 | Up $0.08 | $159.36 | $159.33 | 300 |
| 11:31 AM | $159.36 | Up $0.00 | $159.36 | $159.33 | 0 |
| 11:30 AM | $159.28 | Up $0.09 | $159.28 | $159.23 | 400 |
| 11:29 AM | $159.19 | Up $0.00 | $159.19 | $159.15 | 600 |
| 11:27 AM | $159.19 | Down $ -0.05 | $159.19 | $159.19 | 100 |
| 11:27 AM | $159.19 | Up $0.00 | $159.19 | $159.19 | 0 |
| 11:25 AM | $159.24 | Down $ -0.05 | $159.24 | $159.20 | 300 |
| 11:25 AM | $159.24 | Up $0.00 | $159.24 | $159.20 | 0 |
| 11:24 AM | $159.29 | Down $ -0.05 | $159.30 | $159.29 | 300 |
| 11:23 AM | $159.34 | Down $ -0.06 | $159.34 | $159.34 | 100 |
| 11:22 AM | $159.40 | Down $ -0.07 | $159.51 | $159.40 | 500 |
| 11:18 AM | $159.47 | Down $ -0.12 | $159.55 | $159.44 | 800 |
| 11:18 AM | $159.47 | Up $0.00 | $159.55 | $159.44 | 0 |
| 11:18 AM | $159.47 | Up $0.00 | $159.55 | $159.44 | 0 |
| 11:18 AM | $159.47 | Up $0.00 | $159.55 | $159.44 | 0 |
| 11:17 AM | $159.59 | Up $0.01 | $159.62 | $159.57 | 400 |
| 11:16 AM | $159.58 | Up $0.06 | $159.58 | $159.57 | 300 |
| 11:15 AM | $159.52 | Down $ -0.09 | $159.57 | $159.52 | 200 |
| 11:14 AM | $159.61 | Up $0.08 | $159.61 | $159.57 | 500 |
| 11:11 AM | $159.53 | Down $ -0.12 | $159.64 | $159.53 | 300 |
| 11:11 AM | $159.53 | Up $0.00 | $159.64 | $159.53 | 0 |
| 11:11 AM | $159.53 | Up $0.00 | $159.64 | $159.53 | 0 |
| 11:10 AM | $159.65 | Up $0.06 | $159.65 | $159.64 | 400 |
| 11:09 AM | $159.59 | Up $0.06 | $159.59 | $159.58 | 200 |
| 11:08 AM | $159.53 | Up $0.05 | $159.54 | $159.42 | 600 |
| 11:07 AM | $159.48 | Up $0.02 | $159.48 | $159.48 | 100 |
| 11:06 AM | $159.46 | Up $0.00 | $159.46 | $159.46 | 100 |
| 11:05 AM | $159.46 | Down $ -0.05 | $159.47 | $159.46 | 200 |
| 11:04 AM | $159.51 | Up $0.01 | $159.51 | $159.51 | 100 |
| 11:03 AM | $159.50 | Down $ -0.05 | $159.52 | $159.50 | 700 |
| 11:02 AM | $159.55 | Down $ -0.05 | $159.56 | $159.55 | 300 |
| 11:01 AM | $159.60 | Down $ -0.09 | $159.61 | $159.60 | 300 |
| 11:00 AM | $159.69 | Up $0.19 | $159.69 | $159.59 | 400 |
| 10:57 AM | $159.50 | Down $ -0.12 | $159.62 | $159.50 | 300 |
| 10:57 AM | $159.50 | Up $0.00 | $159.62 | $159.50 | 0 |
| 10:57 AM | $159.50 | Up $0.00 | $159.62 | $159.50 | 0 |
| 10:56 AM | $159.62 | Up $0.01 | $159.67 | $159.62 | 1,000 |
| 10:54 AM | $159.61 | Down $ -0.03 | $159.65 | $159.61 | 400 |
| 10:54 AM | $159.61 | Up $0.00 | $159.65 | $159.61 | 0 |
| 10:52 AM | $159.64 | Up $0.09 | $159.68 | $159.60 | 600 |
| 10:52 AM | $159.64 | Up $0.00 | $159.68 | $159.60 | 0 |
| 10:51 AM | $159.55 | Down $ -0.04 | $159.56 | $159.50 | 900 |
| 10:50 AM | $159.59 | Down $ -0.02 | $159.59 | $159.52 | 300 |
| 10:48 AM | $159.61 | Down $ -0.08 | $159.67 | $159.61 | 300 |
| 10:48 AM | $159.61 | Up $0.00 | $159.67 | $159.61 | 0 |
| 10:47 AM | $159.69 | Down $ -0.01 | $159.71 | $159.69 | 300 |
| 10:46 AM | $159.70 | Down $ -0.03 | $159.70 | $159.70 | 100 |
| 10:45 AM | $159.73 | Down $ -0.07 | $159.74 | $159.69 | 800 |
| 10:44 AM | $159.80 | Down $ -0.02 | $159.80 | $159.79 | 400 |
| 10:42 AM | $159.82 | Up $0.09 | $159.82 | $159.80 | 300 |
| 10:42 AM | $159.82 | Up $0.00 | $159.82 | $159.80 | 0 |
| 10:39 AM | $159.73 | Up $0.19 | $159.73 | $159.65 | 200 |
| 10:39 AM | $159.73 | Up $0.00 | $159.73 | $159.65 | 0 |
| 10:39 AM | $159.73 | Up $0.00 | $159.73 | $159.65 | 0 |
| 10:38 AM | $159.54 | Up $0.12 | $159.54 | $159.49 | 200 |
| 10:36 AM | $159.42 | Up $0.13 | $159.42 | $159.28 | 700 |
| 10:36 AM | $159.42 | Up $0.00 | $159.42 | $159.28 | 0 |
| 10:35 AM | $159.29 | Up $0.02 | $159.29 | $159.21 | 800 |
| 10:34 AM | $159.27 | Down $ -0.23 | $159.46 | $159.27 | 300 |
| 10:33 AM | $159.50 | Up $0.01 | $159.51 | $159.50 | 400 |
| 10:32 AM | $159.49 | Down $ -0.07 | $159.54 | $159.49 | 500 |
| 10:31 AM | $159.56 | Down $ -0.19 | $159.67 | $159.56 | 400 |
| 10:30 AM | $159.75 | Down $ -0.14 | $159.82 | $159.75 | 400 |
| 10:29 AM | $159.89 | Up $0.20 | $159.89 | $159.81 | 700 |
| 10:28 AM | $159.69 | Up $0.21 | $159.69 | $159.52 | 500 |
| 10:27 AM | $159.48 | Up $0.04 | $159.48 | $159.48 | 100 |
| 10:25 AM | $159.44 | Down $ -0.04 | $159.44 | $159.44 | 100 |
| 10:25 AM | $159.44 | Up $0.00 | $159.44 | $159.44 | 0 |
| 10:23 AM | $159.48 | Up $0.04 | $159.48 | $159.46 | 300 |
| 10:23 AM | $159.48 | Up $0.00 | $159.48 | $159.46 | 0 |
| 10:21 AM | $159.44 | Down $ -0.29 | $159.68 | $159.44 | 700 |
| 10:21 AM | $159.44 | Up $0.00 | $159.68 | $159.44 | 0 |
| 10:20 AM | $159.73 | Up $0.03 | $159.74 | $159.70 | 700 |
| 10:19 AM | $159.70 | Down $ -0.03 | $159.80 | $159.70 | 300 |
| 10:18 AM | $159.73 | Up $0.30 | $159.73 | $159.48 | 1,000 |
| 10:17 AM | $159.43 | Up $0.09 | $159.43 | $159.09 | 1,800 |
| 10:16 AM | $159.34 | Down $ -0.14 | $159.52 | $159.34 | 800 |
| 10:15 AM | $159.48 | Down $ -0.07 | $159.48 | $159.38 | 1,000 |
| 10:14 AM | $159.55 | Down $ -0.03 | $159.62 | $159.53 | 800 |
| 10:13 AM | $159.58 | Down $ -0.12 | $159.83 | $159.55 | 2,000 |
| 10:12 AM | $159.70 | Down $ -0.31 | $159.94 | $159.70 | 700 |
| 10:10 AM | $160.01 | Up $0.06 | $160.01 | $159.99 | 200 |
| 10:10 AM | $160.01 | Up $0.00 | $160.01 | $159.99 | 0 |
| 10:09 AM | $159.95 | Down $ -0.07 | $159.95 | $159.95 | 200 |
| 10:08 AM | $160.02 | Down $ -0.05 | $160.09 | $160.02 | 200 |
| 10:07 AM | $160.07 | Down $ -0.16 | $160.18 | $159.97 | 800 |
| 10:05 AM | $160.23 | Down $ -0.06 | $160.23 | $160.23 | 100 |
| 10:05 AM | $160.23 | Up $0.00 | $160.23 | $160.23 | 0 |
| 10:04 AM | $160.29 | Down $ -0.05 | $160.29 | $160.29 | 100 |
| 10:03 AM | $160.34 | Up $0.16 | $160.35 | $160.22 | 500 |
| 10:02 AM | $160.18 | Down $ -0.18 | $160.30 | $160.10 | 1,800 |
| 10:01 AM | $160.36 | Up $0.03 | $160.38 | $160.36 | 200 |
| 10:00 AM | $160.33 | Down $ -0.14 | $160.42 | $160.17 | 1,400 |
| 09:59 AM | $160.47 | Up $0.11 | $160.47 | $160.40 | 300 |
| 09:58 AM | $160.36 | Down $ -0.19 | $160.49 | $160.36 | 500 |
| 09:57 AM | $160.55 | Down $ -0.06 | $160.55 | $160.55 | 100 |
| 09:55 AM | $160.61 | Down $ -0.02 | $160.61 | $160.57 | 200 |
| 09:55 AM | $160.61 | Up $0.00 | $160.61 | $160.57 | 0 |
| 09:54 AM | $160.63 | Up $0.01 | $160.72 | $160.59 | 800 |
| 09:53 AM | $160.62 | Down $ -0.20 | $160.80 | $160.60 | 600 |
| 09:52 AM | $160.82 | Down $ -0.15 | $160.91 | $160.77 | 400 |
| 09:51 AM | $160.97 | Up $0.13 | $161.03 | $160.88 | 700 |
| 09:50 AM | $160.84 | Down $ -0.22 | $161.07 | $160.84 | 500 |
| 09:49 AM | $161.06 | Down $ -0.16 | $161.16 | $161.03 | 400 |
| 09:47 AM | $161.22 | Up $0.07 | $161.24 | $161.13 | 700 |
| 09:47 AM | $161.22 | Up $0.00 | $161.24 | $161.13 | 0 |
| 09:46 AM | $161.15 | Down $ -0.18 | $161.28 | $161.15 | 500 |
| 09:45 AM | $161.33 | Down $ -0.12 | $161.44 | $161.02 | 3,000 |
| 09:44 AM | $161.45 | Down $ -0.08 | $161.49 | $161.45 | 200 |
| 09:42 AM | $161.53 | Down $ -0.44 | $161.74 | $161.53 | 1,000 |
| 09:42 AM | $161.53 | Up $0.00 | $161.74 | $161.53 | 0 |
| 09:41 AM | $161.97 | Up $0.22 | $162.02 | $161.71 | 1,900 |
| 09:37 AM | $161.75 | Down $ -1.02 | $161.75 | $161.75 | 100 |
| 09:37 AM | $161.75 | Up $0.00 | $161.75 | $161.75 | 0 |
| 09:37 AM | $161.75 | Up $0.00 | $161.75 | $161.75 | 0 |
| 09:37 AM | $161.75 | Up $0.00 | $161.75 | $161.75 | 0 |
| 09:30 AM | $162.77 | Up $0.51 | $163.00 | $162.77 | 900 |
| 09:30 AM | $162.77 | Up $0.00 | $163.00 | $162.77 | 0 |
| 09:30 AM | $162.77 | Up $0.00 | $163.00 | $162.77 | 0 |
| 09:30 AM | $162.77 | Up $0.00 | $163.00 | $162.77 | 0 |
| 09:30 AM | $162.77 | Up $0.00 | $163.00 | $162.77 | 0 |
| 09:30 AM | $162.77 | Up $0.00 | $163.00 | $162.77 | 0 |
| 09:30 AM | $162.77 | Up $0.00 | $163.00 | $162.77 | 0 |
| Previous close | $162.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/08/2025 | $158.81 | $158.98 | $159.38 | $158.50 | 154,100 |
| 14/08/2025 | $162.26 | $161.98 | $162.54 | $161.46 | 201,900 |
| 13/08/2025 | $162.46 | $160.52 | $162.76 | $160.49 | 154,200 |
| 12/08/2025 | $160.75 | $159.76 | $161.51 | $159.72 | 113,400 |
| 11/08/2025 | $161.78 | $159.77 | $162.26 | $159.47 | 580,200 |
| 08/08/2025 | $157.04 | $155.40 | $157.68 | $155.15 | 285,200 |
| 07/08/2025 | $152.67 | $151.49 | $152.92 | $150.52 | 288,000 |
| 06/08/2025 | $149.40 | $149.74 | $150.09 | $148.33 | 214,900 |
| 05/08/2025 | $151.03 | $151.73 | $152.19 | $150.84 | 184,800 |
| 01/08/2025 | $149.39 | $148.35 | $149.51 | $148.35 | 98,400 |
| 31/07/2025 | $150.03 | $150.57 | $150.59 | $149.71 | 186,600 |
| 30/07/2025 | $150.17 | $149.83 | $150.83 | $149.51 | 132,300 |
| 29/07/2025 | $149.60 | $149.53 | $149.86 | $149.12 | 114,500 |
| 28/07/2025 | $149.01 | $149.55 | $149.77 | $148.91 | 131,300 |
| 25/07/2025 | $149.51 | $149.03 | $149.80 | $149.03 | 123,200 |
| 24/07/2025 | $148.30 | $148.06 | $148.66 | $147.87 | 119,800 |
| 23/07/2025 | $147.43 | $146.48 | $148.00 | $146.47 | 169,800 |
| 22/07/2025 | $145.99 | $145.47 | $146.51 | $145.40 | 196,200 |
| 21/07/2025 | $147.68 | $147.68 | $147.68 | $147.68 | 500 |
| 16/07/2025 | $149.61 | $148.79 | $149.82 | $148.68 | 161,000 |
| 15/07/2025 | $147.96 | $149.70 | $149.90 | $147.90 | 221,000 |
| 14/07/2025 | $150.23 | $151.37 | $151.37 | $149.93 | 176,100 |
| 11/07/2025 | $148.00 | $148.33 | $148.88 | $147.61 | 182,900 |
| 10/07/2025 | $147.25 | $145.97 | $147.82 | $145.94 | 123,300 |
| 09/07/2025 | $144.88 | $143.90 | $144.96 | $143.71 | 127,100 |
| 08/07/2025 | $143.27 | $143.14 | $143.67 | $142.69 | 229,200 |
| 07/07/2025 | $144.35 | $144.02 | $144.83 | $143.55 | 241,000 |
| 04/07/2025 | $143.89 | $143.92 | $144.19 | $143.79 | 32,500 |
| 03/07/2025 | $143.75 | $142.81 | $143.89 | $142.79 | 86,400 |
| 02/07/2025 | $143.22 | $143.14 | $143.76 | $142.47 | 215,500 |
Graphs are not available, please refer to the detailed table