Find a quote
Ryanair Holdings plc
71.55 Up 0.34 (0.48 %)
Delayed : 2025/12/12 19:57:52
- Previous close $71.21
- Opening $70.71
- Today High $71.53
- Today Low $70.71
- Price Bid $60.50
- Price Ask $60.50
- 52 Weeks High $71.53
- 52 Weeks Low $38.52
- Size Bid 600
- Size Ask 100
- Volume 882,414
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $71.21 | Up $0.01 | $71.22 | $71.21 | 32,119 |
| 03:59 PM | $71.20 | Up $0.04 | $71.21 | $71.14 | 5,823 |
| 03:58 PM | $71.16 | Up $0.00 | $71.18 | $71.15 | 6,538 |
| 03:57 PM | $71.16 | Up $0.04 | $71.17 | $71.11 | 3,920 |
| 03:56 PM | $71.12 | Down $ -0.02 | $71.18 | $71.12 | 5,271 |
| 03:55 PM | $71.15 | Down $ -0.07 | $71.20 | $71.12 | 2,848 |
| 03:54 PM | $71.22 | Up $0.00 | $71.22 | $71.17 | 1,472 |
| 03:53 PM | $71.22 | Down $ -0.06 | $71.26 | $71.21 | 2,785 |
| 03:52 PM | $71.28 | Down $0.00 | $71.33 | $71.26 | 4,250 |
| 03:51 PM | $71.29 | Down $ -0.03 | $71.29 | $71.27 | 750 |
| 03:50 PM | $71.31 | Down $ -0.06 | $71.36 | $71.31 | 1,100 |
| 03:49 PM | $71.38 | Down $0.00 | $71.40 | $71.38 | 1,080 |
| 03:48 PM | $71.38 | Up $0.06 | $71.40 | $71.34 | 1,551 |
| 03:47 PM | $71.32 | Down $ -0.01 | $71.34 | $71.32 | 525 |
| 03:46 PM | $71.33 | Up $0.03 | $71.33 | $71.32 | 1,038 |
| 03:45 PM | $71.30 | Up $0.01 | $71.30 | $71.30 | 1,000 |
| 03:44 PM | $71.29 | Down $ -0.06 | $71.32 | $71.29 | 880 |
| 03:43 PM | $71.35 | Down $ -0.01 | $71.35 | $71.33 | 800 |
| 03:42 PM | $71.36 | Down $ -0.03 | $71.39 | $71.36 | 1,419 |
| 03:41 PM | $71.39 | Up $0.01 | $71.39 | $71.39 | 300 |
| 03:40 PM | $71.38 | Up $0.02 | $71.38 | $71.38 | 200 |
| 03:39 PM | $71.36 | Down $ -0.01 | $71.38 | $71.36 | 2,615 |
| 03:38 PM | $71.37 | Down $ -0.02 | $71.38 | $71.37 | 450 |
| 03:37 PM | $71.39 | Up $0.03 | $71.39 | $71.36 | 1,000 |
| 03:36 PM | $71.36 | Down $ -0.02 | $71.40 | $71.36 | 900 |
| 03:35 PM | $71.38 | Up $0.00 | $71.38 | $71.37 | 952 |
| 03:34 PM | $71.38 | Up $0.03 | $71.38 | $71.34 | 1,300 |
| 03:33 PM | $71.35 | Up $0.02 | $71.36 | $71.33 | 1,922 |
| 03:32 PM | $71.34 | Down $ -0.02 | $71.34 | $71.28 | 607 |
| 03:31 PM | $71.35 | Down $ -0.01 | $71.37 | $71.35 | 969 |
| 03:30 PM | $71.36 | Down $ -0.03 | $71.40 | $71.34 | 2,264 |
| 03:29 PM | $71.40 | Down $ -0.04 | $71.43 | $71.40 | 1,543 |
| 03:28 PM | $71.43 | Up $0.00 | $71.43 | $71.43 | 200 |
| 03:27 PM | $71.43 | Up $0.04 | $71.44 | $71.41 | 1,600 |
| 03:26 PM | $71.39 | Down $ -0.02 | $71.39 | $71.38 | 1,204 |
| 03:25 PM | $71.41 | Down $ -0.02 | $71.43 | $71.40 | 1,318 |
| 03:24 PM | $71.42 | Down $ -0.01 | $71.43 | $71.42 | 300 |
| 03:23 PM | $71.43 | Up $0.04 | $71.43 | $71.39 | 1,915 |
| 03:22 PM | $71.39 | Up $0.00 | $71.40 | $71.38 | 2,343 |
| 03:21 PM | $71.39 | Up $0.00 | $71.39 | $71.39 | 100 |
| 03:20 PM | $71.39 | Up $0.01 | $71.39 | $71.37 | 1,234 |
| 03:19 PM | $71.38 | Down $ -0.01 | $71.40 | $71.38 | 550 |
| 03:18 PM | $71.39 | Down $ -0.03 | $71.41 | $71.38 | 2,500 |
| 03:17 PM | $71.42 | Down $0.00 | $71.43 | $71.42 | 247 |
| 03:16 PM | $71.43 | Up $0.00 | $71.43 | $71.41 | 939 |
| 03:15 PM | $71.42 | Up $0.02 | $71.44 | $71.40 | 2,379 |
| 03:14 PM | $71.40 | Down $ -0.04 | $71.44 | $71.39 | 900 |
| 03:13 PM | $71.44 | Up $0.02 | $71.44 | $71.42 | 936 |
| 03:12 PM | $71.42 | Up $0.00 | $71.43 | $71.42 | 200 |
| 03:11 PM | $71.42 | Up $0.02 | $71.42 | $71.42 | 100 |
| 03:10 PM | $71.40 | Up $0.01 | $71.43 | $71.40 | 700 |
| 03:09 PM | $71.39 | Up $0.00 | $71.39 | $71.39 | 100 |
| 03:08 PM | $71.39 | Down $ -0.01 | $71.41 | $71.39 | 1,142 |
| 03:07 PM | $71.40 | Up $0.00 | $71.40 | $71.40 | 200 |
| 03:06 PM | $71.40 | Up $0.02 | $71.43 | $71.39 | 1,772 |
| 03:04 PM | $71.39 | Up $0.02 | $71.39 | $71.39 | 150 |
| 03:04 PM | $71.39 | Up $0.00 | $71.39 | $71.39 | 0 |
| 03:03 PM | $71.37 | Down $ -0.02 | $71.40 | $71.37 | 1,811 |
| 03:02 PM | $71.40 | Down $ -0.02 | $71.42 | $71.40 | 1,200 |
| 03:00 PM | $71.41 | Up $0.06 | $71.41 | $71.34 | 1,472 |
| 03:00 PM | $71.41 | Up $0.00 | $71.41 | $71.34 | 0 |
| 02:59 PM | $71.35 | Up $0.00 | $71.35 | $71.33 | 300 |
| 02:58 PM | $71.35 | Down $ -0.03 | $71.38 | $71.35 | 520 |
| 02:57 PM | $71.38 | Up $0.00 | $71.39 | $71.38 | 400 |
| 02:55 PM | $71.37 | Up $0.03 | $71.37 | $71.36 | 300 |
| 02:55 PM | $71.37 | Up $0.00 | $71.37 | $71.36 | 0 |
| 02:54 PM | $71.34 | Up $0.02 | $71.38 | $71.34 | 417 |
| 02:53 PM | $71.32 | Up $0.03 | $71.32 | $71.32 | 100 |
| 02:51 PM | $71.29 | Up $0.08 | $71.29 | $71.24 | 785 |
| 02:51 PM | $71.29 | Up $0.00 | $71.29 | $71.24 | 0 |
| 02:50 PM | $71.21 | Down $ -0.01 | $71.23 | $71.21 | 1,350 |
| 02:49 PM | $71.22 | Up $0.02 | $71.22 | $71.22 | 468 |
| 02:48 PM | $71.21 | Up $0.00 | $71.21 | $71.21 | 320 |
| 02:47 PM | $71.20 | Down $ -0.02 | $71.20 | $71.19 | 704 |
| 02:46 PM | $71.22 | Up $0.01 | $71.22 | $71.20 | 500 |
| 02:45 PM | $71.21 | Up $0.01 | $71.21 | $71.19 | 466 |
| 02:44 PM | $71.20 | Up $0.02 | $71.21 | $71.20 | 500 |
| 02:43 PM | $71.18 | Down $ -0.01 | $71.20 | $71.18 | 1,351 |
| 02:42 PM | $71.19 | Down $ -0.01 | $71.19 | $71.19 | 124 |
| 02:41 PM | $71.20 | Up $0.03 | $71.20 | $71.20 | 139 |
| 02:40 PM | $71.17 | Down $ -0.03 | $71.20 | $71.17 | 1,220 |
| 02:39 PM | $71.20 | Down $ -0.04 | $71.24 | $71.19 | 1,329 |
| 02:38 PM | $71.24 | Up $0.06 | $71.24 | $71.18 | 1,062 |
| 02:37 PM | $71.18 | Up $0.01 | $71.18 | $71.18 | 300 |
| 02:36 PM | $71.17 | Up $0.03 | $71.17 | $71.15 | 1,545 |
| 02:35 PM | $71.14 | Down $ -0.02 | $71.16 | $71.14 | 500 |
| 02:34 PM | $71.16 | Up $0.00 | $71.16 | $71.16 | 300 |
| 02:33 PM | $71.15 | Up $0.00 | $71.15 | $71.15 | 200 |
| 02:32 PM | $71.15 | Up $0.01 | $71.15 | $71.15 | 100 |
| 02:31 PM | $71.14 | Up $0.03 | $71.15 | $71.14 | 420 |
| 02:30 PM | $71.12 | Down $ -0.01 | $71.13 | $71.11 | 2,200 |
| 02:29 PM | $71.13 | Up $0.00 | $71.13 | $71.13 | 100 |
| 02:28 PM | $71.13 | Up $0.02 | $71.13 | $71.10 | 2,195 |
| 02:27 PM | $71.11 | Down $ -0.03 | $71.14 | $71.11 | 900 |
| 02:26 PM | $71.14 | Down $0.00 | $71.14 | $71.14 | 120 |
| 02:25 PM | $71.14 | Up $0.03 | $71.14 | $71.13 | 500 |
| 02:24 PM | $71.12 | Up $0.00 | $71.12 | $71.12 | 200 |
| 02:23 PM | $71.12 | Down $ -0.03 | $71.14 | $71.11 | 759 |
| 02:22 PM | $71.14 | Down $ -0.02 | $71.14 | $71.14 | 320 |
| 02:21 PM | $71.16 | Up $0.00 | $71.16 | $71.14 | 1,154 |
| 02:20 PM | $71.16 | Up $0.01 | $71.18 | $71.15 | 1,400 |
| 02:19 PM | $71.15 | Down $ -0.02 | $71.18 | $71.15 | 600 |
| 02:18 PM | $71.18 | Up $0.05 | $71.18 | $71.18 | 200 |
| 02:17 PM | $71.13 | Down $ -0.02 | $71.18 | $71.13 | 299 |
| 02:16 PM | $71.15 | Down $ -0.01 | $71.15 | $71.15 | 220 |
| 02:15 PM | $71.16 | Up $0.03 | $71.16 | $71.15 | 934 |
| 02:14 PM | $71.13 | Up $0.03 | $71.13 | $71.13 | 109 |
| 02:13 PM | $71.10 | Down $ -0.04 | $71.12 | $71.10 | 1,600 |
| 02:12 PM | $71.14 | Up $0.05 | $71.14 | $71.12 | 303 |
| 02:11 PM | $71.09 | Down $ -0.01 | $71.12 | $71.09 | 997 |
| 02:10 PM | $71.10 | Up $0.03 | $71.10 | $71.10 | 888 |
| 02:09 PM | $71.08 | Up $0.05 | $71.14 | $71.06 | 4,864 |
| 02:08 PM | $71.03 | Up $0.02 | $71.05 | $71.01 | 1,168 |
| 02:07 PM | $71.01 | Down $ -0.06 | $71.07 | $71.01 | 1,497 |
| 02:06 PM | $71.07 | Up $0.00 | $71.07 | $71.07 | 240 |
| 02:05 PM | $71.07 | Up $0.00 | $71.07 | $71.07 | 100 |
| 02:04 PM | $71.07 | Up $0.03 | $71.08 | $71.06 | 500 |
| 02:03 PM | $71.04 | Up $0.00 | $71.05 | $71.04 | 300 |
| 02:02 PM | $71.04 | Down $ -0.03 | $71.05 | $71.04 | 728 |
| 02:01 PM | $71.07 | Down $0.00 | $71.07 | $71.05 | 1,380 |
| 02:00 PM | $71.07 | Up $0.04 | $71.07 | $71.03 | 690 |
| 01:59 PM | $71.03 | Down $ -0.01 | $71.03 | $71.03 | 200 |
| 01:58 PM | $71.04 | Down $ -0.01 | $71.04 | $71.04 | 100 |
| 01:57 PM | $71.05 | Down $ -0.04 | $71.09 | $71.05 | 1,180 |
| 01:56 PM | $71.09 | Up $0.02 | $71.11 | $71.07 | 2,012 |
| 01:55 PM | $71.06 | Down $ -0.02 | $71.08 | $71.06 | 200 |
| 01:54 PM | $71.08 | Up $0.00 | $71.08 | $71.08 | 100 |
| 01:53 PM | $71.08 | Down $ -0.04 | $71.11 | $71.08 | 420 |
| 01:52 PM | $71.12 | Down $ -0.02 | $71.12 | $71.11 | 542 |
| 01:51 PM | $71.14 | Up $0.01 | $71.14 | $71.11 | 1,237 |
| 01:50 PM | $71.13 | Up $0.02 | $71.13 | $71.12 | 494 |
| 01:49 PM | $71.11 | Up $0.00 | $71.11 | $71.11 | 1,317 |
| 01:48 PM | $71.11 | Up $0.01 | $71.11 | $71.08 | 1,444 |
| 01:47 PM | $71.10 | Down $ -0.04 | $71.14 | $71.10 | 1,510 |
| 01:46 PM | $71.14 | Up $0.01 | $71.14 | $71.13 | 319 |
| 01:45 PM | $71.13 | Up $0.00 | $71.13 | $71.13 | 217 |
| 01:44 PM | $71.13 | Down $ -0.04 | $71.13 | $71.11 | 400 |
| 01:43 PM | $71.17 | Down $ -0.03 | $71.21 | $71.17 | 700 |
| 01:42 PM | $71.21 | Up $0.02 | $71.21 | $71.18 | 300 |
| 01:41 PM | $71.18 | Up $0.03 | $71.18 | $71.18 | 250 |
| 01:40 PM | $71.15 | Down $ -0.02 | $71.17 | $71.15 | 527 |
| 01:38 PM | $71.17 | Up $0.00 | $71.17 | $71.17 | 484 |
| 01:38 PM | $71.17 | Up $0.00 | $71.17 | $71.17 | 0 |
| 01:37 PM | $71.17 | Down $ -0.01 | $71.17 | $71.15 | 200 |
| 01:36 PM | $71.18 | Up $0.03 | $71.18 | $71.14 | 610 |
| 01:34 PM | $71.16 | Down $ -0.02 | $71.17 | $71.16 | 1,310 |
| 01:34 PM | $71.16 | Up $0.00 | $71.17 | $71.16 | 0 |
| 01:32 PM | $71.17 | Down $ -0.01 | $71.21 | $71.17 | 783 |
| 01:32 PM | $71.17 | Up $0.00 | $71.21 | $71.17 | 0 |
| 01:31 PM | $71.18 | Down $ -0.02 | $71.19 | $71.18 | 377 |
| 01:30 PM | $71.20 | Down $ -0.01 | $71.20 | $71.19 | 489 |
| 01:29 PM | $71.21 | Down $ -0.03 | $71.24 | $71.21 | 700 |
| 01:28 PM | $71.24 | Up $0.02 | $71.25 | $71.23 | 600 |
| 01:27 PM | $71.22 | Up $0.00 | $71.23 | $71.22 | 300 |
| 01:26 PM | $71.22 | Up $0.00 | $71.22 | $71.19 | 579 |
| 01:25 PM | $71.22 | Up $0.01 | $71.23 | $71.19 | 912 |
| 01:24 PM | $71.21 | Up $0.00 | $71.21 | $71.21 | 210 |
| 01:23 PM | $71.21 | Down $ -0.02 | $71.21 | $71.21 | 100 |
| 01:22 PM | $71.22 | Down $ -0.04 | $71.26 | $71.22 | 600 |
| 01:21 PM | $71.26 | Up $0.00 | $71.26 | $71.23 | 610 |
| 01:20 PM | $71.26 | Down $ -0.05 | $71.36 | $71.26 | 1,600 |
| 01:18 PM | $71.31 | Up $0.00 | $71.35 | $71.31 | 2,704 |
| 01:18 PM | $71.31 | Up $0.00 | $71.35 | $71.31 | 0 |
| 01:17 PM | $71.31 | Up $0.02 | $71.33 | $71.31 | 1,654 |
| 01:16 PM | $71.29 | Down $ -0.02 | $71.29 | $71.29 | 300 |
| 01:15 PM | $71.31 | Up $0.05 | $71.31 | $71.30 | 606 |
| 01:14 PM | $71.27 | Up $0.00 | $71.27 | $71.27 | 100 |
| 01:13 PM | $71.27 | Up $0.00 | $71.27 | $71.27 | 100 |
| 01:12 PM | $71.26 | Up $0.06 | $71.29 | $71.23 | 1,728 |
| 01:11 PM | $71.20 | Down $ -0.03 | $71.23 | $71.20 | 200 |
| 01:10 PM | $71.23 | Down $0.00 | $71.24 | $71.23 | 300 |
| 01:09 PM | $71.24 | Up $0.03 | $71.24 | $71.20 | 1,150 |
| 01:08 PM | $71.20 | Down $ -0.05 | $71.22 | $71.20 | 1,620 |
| 01:07 PM | $71.25 | Up $0.02 | $71.25 | $71.25 | 300 |
| 01:06 PM | $71.23 | Down $ -0.03 | $71.28 | $71.23 | 910 |
| 01:05 PM | $71.27 | Up $0.03 | $71.27 | $71.27 | 400 |
| 01:04 PM | $71.24 | Down $ -0.04 | $71.28 | $71.24 | 321 |
| 01:02 PM | $71.28 | Down $ -0.02 | $71.30 | $71.26 | 1,000 |
| 01:02 PM | $71.28 | Up $0.00 | $71.30 | $71.26 | 0 |
| 01:01 PM | $71.30 | Up $0.00 | $71.31 | $71.28 | 874 |
| 01:00 PM | $71.30 | Up $0.03 | $71.30 | $71.28 | 520 |
| 12:59 PM | $71.27 | Up $0.02 | $71.27 | $71.27 | 100 |
| 12:58 PM | $71.26 | Down $ -0.02 | $71.26 | $71.26 | 250 |
| 12:57 PM | $71.27 | Up $0.00 | $71.27 | $71.27 | 300 |
| 12:56 PM | $71.27 | Down $ -0.03 | $71.32 | $71.26 | 2,473 |
| 12:55 PM | $71.30 | Up $0.00 | $71.32 | $71.30 | 1,036 |
| 12:53 PM | $71.30 | Up $0.03 | $71.31 | $71.30 | 410 |
| 12:53 PM | $71.30 | Up $0.00 | $71.31 | $71.30 | 0 |
| 12:52 PM | $71.27 | Down $ -0.12 | $71.32 | $71.27 | 400 |
| 12:50 PM | $71.39 | Up $0.03 | $71.39 | $71.35 | 1,100 |
| 12:50 PM | $71.39 | Up $0.00 | $71.39 | $71.35 | 0 |
| 12:49 PM | $71.36 | Down $ -0.02 | $71.38 | $71.36 | 711 |
| 12:48 PM | $71.38 | Down $ -0.01 | $71.42 | $71.38 | 620 |
| 12:47 PM | $71.39 | Up $0.05 | $71.39 | $71.35 | 300 |
| 12:46 PM | $71.34 | Down $ -0.01 | $71.34 | $71.30 | 800 |
| 12:45 PM | $71.35 | Up $0.02 | $71.35 | $71.30 | 775 |
| 12:43 PM | $71.33 | Up $0.01 | $71.35 | $71.33 | 533 |
| 12:43 PM | $71.33 | Up $0.00 | $71.35 | $71.33 | 0 |
| 12:42 PM | $71.32 | Up $0.02 | $71.34 | $71.32 | 1,494 |
| 12:41 PM | $71.30 | Up $0.00 | $71.31 | $71.30 | 910 |
| 12:40 PM | $71.30 | Down $ -0.02 | $71.32 | $71.30 | 1,020 |
| 12:39 PM | $71.32 | Down $0.00 | $71.32 | $71.30 | 410 |
| 12:38 PM | $71.32 | Up $0.03 | $71.32 | $71.30 | 720 |
| 12:37 PM | $71.29 | Up $0.01 | $71.30 | $71.28 | 1,107 |
| 12:36 PM | $71.28 | Up $0.09 | $71.28 | $71.22 | 2,280 |
| 12:35 PM | $71.19 | Down $ -0.09 | $71.24 | $71.19 | 1,105 |
| 12:34 PM | $71.28 | Up $0.01 | $71.30 | $71.28 | 1,210 |
| 12:32 PM | $71.27 | Up $0.06 | $71.27 | $71.23 | 500 |
| 12:32 PM | $71.27 | Up $0.00 | $71.27 | $71.23 | 0 |
| 12:31 PM | $71.21 | Up $0.01 | $71.21 | $71.19 | 400 |
| 12:30 PM | $71.20 | Down $ -0.05 | $71.24 | $71.20 | 1,221 |
| 12:29 PM | $71.25 | Down $ -0.05 | $71.27 | $71.25 | 517 |
| 12:27 PM | $71.29 | Up $0.01 | $71.31 | $71.26 | 7,873 |
| 12:27 PM | $71.29 | Up $0.00 | $71.31 | $71.26 | 0 |
| 12:26 PM | $71.28 | Up $0.03 | $71.32 | $71.26 | 9,445 |
| 12:25 PM | $71.26 | Down $ -0.02 | $71.27 | $71.26 | 200 |
| 12:24 PM | $71.27 | Down $ -0.04 | $71.31 | $71.25 | 620 |
| 12:23 PM | $71.31 | Up $0.03 | $71.31 | $71.28 | 510 |
| 12:22 PM | $71.28 | Down $ -0.02 | $71.32 | $71.28 | 2,286 |
| 12:21 PM | $71.30 | Up $0.06 | $71.30 | $71.25 | 1,000 |
| 12:20 PM | $71.24 | Down $ -0.01 | $71.27 | $71.24 | 1,710 |
| 12:19 PM | $71.25 | Down $ -0.01 | $71.27 | $71.25 | 920 |
| 12:18 PM | $71.26 | Down $ -0.01 | $71.26 | $71.26 | 200 |
| 12:17 PM | $71.27 | Up $0.02 | $71.31 | $71.27 | 2,157 |
| 12:16 PM | $71.25 | Up $0.03 | $71.25 | $71.25 | 210 |
| 12:15 PM | $71.22 | Up $0.05 | $71.27 | $71.19 | 2,220 |
| 12:14 PM | $71.17 | Down $ -0.04 | $71.21 | $71.17 | 1,100 |
| 12:13 PM | $71.21 | Down $ -0.03 | $71.21 | $71.20 | 1,807 |
| 12:11 PM | $71.24 | Down $0.00 | $71.26 | $71.24 | 510 |
| 12:11 PM | $71.24 | Up $0.00 | $71.26 | $71.24 | 0 |
| 12:10 PM | $71.24 | Down $ -0.01 | $71.24 | $71.24 | 250 |
| 12:09 PM | $71.25 | Up $0.00 | $71.25 | $71.22 | 609 |
| 12:08 PM | $71.25 | Down $ -0.04 | $71.28 | $71.24 | 521 |
| 12:07 PM | $71.29 | Up $0.01 | $71.32 | $71.27 | 2,583 |
| 12:06 PM | $71.28 | Up $0.04 | $71.28 | $71.28 | 1,321 |
| 12:05 PM | $71.24 | Down $ -0.02 | $71.28 | $71.24 | 583 |
| 12:04 PM | $71.26 | Up $0.03 | $71.26 | $71.23 | 862 |
| 12:03 PM | $71.23 | Up $0.03 | $71.24 | $71.20 | 410 |
| 12:02 PM | $71.20 | Down $ -0.05 | $71.23 | $71.20 | 710 |
| 12:01 PM | $71.25 | Up $0.00 | $71.26 | $71.25 | 669 |
| 12:00 PM | $71.25 | Up $0.01 | $71.25 | $71.22 | 400 |
| 11:59 AM | $71.24 | Down $ -0.02 | $71.25 | $71.22 | 2,080 |
| 11:58 AM | $71.26 | Up $0.11 | $71.30 | $71.16 | 11,483 |
| 11:57 AM | $71.14 | Up $0.03 | $71.14 | $71.12 | 300 |
| 11:56 AM | $71.11 | Up $0.05 | $71.11 | $71.05 | 1,828 |
| 11:55 AM | $71.06 | Down $ -0.01 | $71.08 | $71.06 | 500 |
| 11:54 AM | $71.07 | Down $ -0.02 | $71.07 | $71.06 | 569 |
| 11:53 AM | $71.09 | Up $0.02 | $71.09 | $71.09 | 100 |
| 11:52 AM | $71.07 | Down $ -0.04 | $71.12 | $71.05 | 1,092 |
| 11:50 AM | $71.11 | Down $ -0.05 | $71.16 | $71.11 | 920 |
| 11:50 AM | $71.11 | Up $0.00 | $71.16 | $71.11 | 0 |
| 11:49 AM | $71.16 | Down $ -0.02 | $71.16 | $71.14 | 700 |
| 11:48 AM | $71.18 | Up $0.04 | $71.21 | $71.16 | 1,010 |
| 11:47 AM | $71.14 | Up $0.05 | $71.14 | $71.14 | 263 |
| 11:46 AM | $71.09 | Down $ -0.09 | $71.18 | $71.09 | 717 |
| 11:45 AM | $71.19 | Down $0.00 | $71.23 | $71.19 | 500 |
| 11:44 AM | $71.19 | Up $0.09 | $71.19 | $71.13 | 600 |
| 11:43 AM | $71.10 | Up $0.02 | $71.10 | $71.05 | 800 |
| 11:41 AM | $71.08 | Up $0.06 | $71.08 | $71.04 | 1,106 |
| 11:41 AM | $71.08 | Up $0.00 | $71.08 | $71.04 | 0 |
| 11:40 AM | $71.02 | Down $0.00 | $71.02 | $71.02 | 300 |
| 11:39 AM | $71.02 | Down $ -0.06 | $71.10 | $71.02 | 1,794 |
| 11:38 AM | $71.08 | Down $ -0.02 | $71.12 | $71.05 | 2,668 |
| 11:37 AM | $71.10 | Down $ -0.02 | $71.11 | $71.08 | 670 |
| 11:36 AM | $71.12 | Down $ -0.02 | $71.19 | $71.12 | 500 |
| 11:35 AM | $71.14 | Down $ -0.05 | $71.24 | $71.14 | 2,000 |
| 11:34 AM | $71.18 | Down $ -0.04 | $71.23 | $71.18 | 1,200 |
| 11:33 AM | $71.22 | Down $ -0.09 | $71.31 | $71.20 | 3,643 |
| 11:32 AM | $71.31 | Down $0.00 | $71.31 | $71.31 | 200 |
| 11:31 AM | $71.31 | Down $ -0.02 | $71.32 | $71.31 | 300 |
| 11:30 AM | $71.33 | Down $ -0.18 | $71.48 | $71.29 | 6,882 |
| 11:29 AM | $71.51 | Up $0.07 | $71.51 | $71.46 | 768 |
| 11:28 AM | $71.44 | Up $0.00 | $71.44 | $71.44 | 1,600 |
| 11:27 AM | $71.44 | Up $0.00 | $71.46 | $71.43 | 500 |
| 11:26 AM | $71.44 | Up $0.03 | $71.44 | $71.44 | 300 |
| 11:25 AM | $71.41 | Up $0.09 | $71.41 | $71.33 | 1,830 |
| 11:24 AM | $71.32 | Up $0.04 | $71.32 | $71.31 | 800 |
| 11:23 AM | $71.28 | Down $ -0.01 | $71.28 | $71.28 | 200 |
| 11:22 AM | $71.29 | Up $0.03 | $71.29 | $71.20 | 1,364 |
| 11:21 AM | $71.26 | Down $ -0.05 | $71.29 | $71.25 | 3,048 |
| 11:20 AM | $71.31 | Up $0.03 | $71.31 | $71.29 | 756 |
| 11:19 AM | $71.28 | Up $0.00 | $71.29 | $71.28 | 720 |
| 11:18 AM | $71.28 | Up $0.05 | $71.28 | $71.27 | 300 |
| 11:17 AM | $71.24 | Down $ -0.03 | $71.27 | $71.24 | 851 |
| 11:15 AM | $71.26 | Up $0.04 | $71.26 | $71.18 | 1,874 |
| 11:15 AM | $71.26 | Up $0.00 | $71.26 | $71.18 | 0 |
| 11:14 AM | $71.22 | Down $ -0.02 | $71.22 | $71.20 | 900 |
| 11:13 AM | $71.24 | Up $0.00 | $71.24 | $71.24 | 1,034 |
| 11:12 AM | $71.24 | Up $0.06 | $71.25 | $71.21 | 647 |
| 11:11 AM | $71.18 | Up $0.02 | $71.20 | $71.18 | 1,842 |
| 11:10 AM | $71.16 | Down $ -0.01 | $71.16 | $71.14 | 300 |
| 11:09 AM | $71.17 | Down $ -0.01 | $71.17 | $71.13 | 650 |
| 11:08 AM | $71.18 | Down $ -0.04 | $71.21 | $71.18 | 811 |
| 11:07 AM | $71.22 | Down $ -0.02 | $71.24 | $71.22 | 500 |
| 11:06 AM | $71.24 | Up $0.08 | $71.24 | $71.18 | 1,200 |
| 11:05 AM | $71.16 | Up $0.07 | $71.16 | $71.11 | 1,108 |
| 11:04 AM | $71.09 | Down $ -0.08 | $71.16 | $71.09 | 950 |
| 11:03 AM | $71.17 | Up $0.05 | $71.17 | $71.15 | 844 |
| 11:02 AM | $71.13 | Down $ -0.02 | $71.16 | $71.12 | 3,269 |
| 11:01 AM | $71.14 | Up $0.00 | $71.14 | $71.12 | 700 |
| 11:00 AM | $71.14 | Up $0.06 | $71.15 | $71.09 | 1,120 |
| 10:59 AM | $71.08 | Down $0.00 | $71.08 | $71.08 | 200 |
| 10:58 AM | $71.08 | Down $ -0.09 | $71.17 | $71.07 | 1,800 |
| 10:57 AM | $71.17 | Up $0.02 | $71.17 | $71.12 | 5,300 |
| 10:56 AM | $71.15 | Down $ -0.04 | $71.22 | $71.15 | 15,569 |
| 10:55 AM | $71.19 | Up $0.00 | $71.19 | $71.19 | 550 |
| 10:54 AM | $71.19 | Up $0.07 | $71.19 | $71.15 | 2,343 |
| 10:53 AM | $71.12 | Down $ -0.03 | $71.12 | $71.12 | 550 |
| 10:52 AM | $71.15 | Down $0.00 | $71.15 | $71.15 | 876 |
| 10:51 AM | $71.15 | Down $ -0.06 | $71.15 | $71.15 | 300 |
| 10:50 AM | $71.21 | Down $ -0.21 | $71.41 | $71.21 | 5,663 |
| 10:48 AM | $71.42 | Up $0.03 | $71.42 | $71.40 | 1,071 |
| 10:48 AM | $71.42 | Up $0.00 | $71.42 | $71.40 | 0 |
| 10:47 AM | $71.39 | Up $0.03 | $71.39 | $71.34 | 470 |
| 10:46 AM | $71.36 | Down $ -0.02 | $71.38 | $71.36 | 900 |
| 10:45 AM | $71.38 | Up $0.00 | $71.38 | $71.38 | 186 |
| 10:43 AM | $71.37 | Up $0.01 | $71.38 | $71.37 | 500 |
| 10:43 AM | $71.37 | Up $0.00 | $71.38 | $71.37 | 0 |
| 10:42 AM | $71.36 | Up $0.02 | $71.37 | $71.35 | 2,800 |
| 10:41 AM | $71.34 | Up $0.03 | $71.34 | $71.29 | 1,360 |
| 10:40 AM | $71.31 | Down $ -0.04 | $71.35 | $71.31 | 7,220 |
| 10:39 AM | $71.35 | Down $ -0.03 | $71.39 | $71.35 | 1,600 |
| 10:38 AM | $71.38 | Down $ -0.01 | $71.38 | $71.38 | 200 |
| 10:37 AM | $71.39 | Down $ -0.03 | $71.43 | $71.39 | 6,701 |
| 10:36 AM | $71.42 | Up $0.06 | $71.42 | $71.40 | 1,139 |
| 10:35 AM | $71.36 | Up $0.02 | $71.41 | $71.34 | 1,116 |
| 10:34 AM | $71.34 | Up $0.00 | $71.34 | $71.34 | 300 |
| 10:33 AM | $71.34 | Up $0.02 | $71.35 | $71.34 | 200 |
| 10:31 AM | $71.32 | Down $ -0.05 | $71.33 | $71.32 | 3,433 |
| 10:31 AM | $71.32 | Up $0.00 | $71.33 | $71.32 | 0 |
| 10:30 AM | $71.37 | Up $0.13 | $71.41 | $71.30 | 1,554 |
| 10:29 AM | $71.24 | Up $0.02 | $71.24 | $71.20 | 1,100 |
| 10:28 AM | $71.23 | Down $ -0.08 | $71.24 | $71.18 | 1,571 |
| 10:27 AM | $71.30 | Up $0.06 | $71.32 | $71.30 | 400 |
| 10:26 AM | $71.24 | Up $0.00 | $71.31 | $71.24 | 2,803 |
| 10:25 AM | $71.23 | Down $ -0.06 | $71.29 | $71.19 | 15,782 |
| 10:24 AM | $71.29 | Up $0.00 | $71.29 | $71.29 | 3,341 |
| 10:23 AM | $71.29 | Down $ -0.04 | $71.29 | $71.29 | 700 |
| 10:22 AM | $71.33 | Up $0.06 | $71.33 | $71.19 | 1,541 |
| 10:21 AM | $71.27 | Down $ -0.02 | $71.29 | $71.24 | 3,266 |
| 10:20 AM | $71.29 | Down $ -0.01 | $71.33 | $71.20 | 1,800 |
| 10:18 AM | $71.30 | Down $ -0.02 | $71.41 | $71.26 | 900 |
| 10:18 AM | $71.30 | Up $0.00 | $71.41 | $71.26 | 0 |
| 10:17 AM | $71.32 | Up $0.04 | $71.39 | $71.32 | 2,133 |
| 10:16 AM | $71.27 | Down $ -0.10 | $71.39 | $71.27 | 200 |
| 10:15 AM | $71.37 | Down $ -0.11 | $71.45 | $71.37 | 841 |
| 10:14 AM | $71.48 | Up $0.09 | $71.48 | $71.38 | 1,441 |
| 10:13 AM | $71.39 | Up $0.01 | $71.53 | $71.39 | 6,303 |
| 10:12 AM | $71.38 | Down $ -0.03 | $71.49 | $71.38 | 1,536 |
| 10:11 AM | $71.41 | Down $ -0.08 | $71.47 | $71.41 | 700 |
| 10:10 AM | $71.49 | Up $0.12 | $71.49 | $71.49 | 244 |
| 10:09 AM | $71.37 | Down $ -0.08 | $71.42 | $71.35 | 1,234 |
| 10:08 AM | $71.45 | Up $0.18 | $71.45 | $71.29 | 3,420 |
| 10:07 AM | $71.27 | Up $0.10 | $71.27 | $71.21 | 1,724 |
| 10:06 AM | $71.17 | Down $ -0.10 | $71.17 | $71.17 | 820 |
| 10:05 AM | $71.27 | Up $0.13 | $71.27 | $71.14 | 2,779 |
| 10:04 AM | $71.14 | Down $ -0.02 | $71.14 | $71.09 | 800 |
| 10:03 AM | $71.16 | Up $0.00 | $71.19 | $71.12 | 1,100 |
| 10:02 AM | $71.16 | Down $ -0.02 | $71.18 | $71.15 | 2,160 |
| 10:01 AM | $71.17 | Down $ -0.03 | $71.17 | $71.17 | 700 |
| 10:00 AM | $71.21 | Up $0.02 | $71.23 | $71.11 | 1,100 |
| 09:59 AM | $71.19 | Up $0.09 | $71.19 | $71.18 | 600 |
| 09:58 AM | $71.10 | Down $ -0.19 | $71.11 | $71.10 | 700 |
| 09:57 AM | $71.29 | Up $0.00 | $71.33 | $71.29 | 1,100 |
| 09:56 AM | $71.29 | Down $ -0.04 | $71.30 | $71.29 | 700 |
| 09:55 AM | $71.33 | Up $0.08 | $71.33 | $71.21 | 1,407 |
| 09:53 AM | $71.25 | Up $0.04 | $71.25 | $71.19 | 1,500 |
| 09:53 AM | $71.25 | Up $0.00 | $71.25 | $71.19 | 0 |
| 09:52 AM | $71.21 | Down $ -0.05 | $71.21 | $71.14 | 939 |
| 09:51 AM | $71.26 | Up $0.11 | $71.28 | $71.25 | 2,621 |
| 09:50 AM | $71.15 | Down $ -0.06 | $71.22 | $71.15 | 700 |
| 09:49 AM | $71.22 | Down $0.00 | $71.31 | $71.11 | 2,104 |
| 09:48 AM | $71.22 | Down $ -0.02 | $71.22 | $71.22 | 500 |
| 09:47 AM | $71.24 | Down $ -0.06 | $71.32 | $71.10 | 1,567 |
| 09:46 AM | $71.29 | Up $0.08 | $71.29 | $71.21 | 212 |
| 09:45 AM | $71.22 | Down $ -0.05 | $71.23 | $71.13 | 1,703 |
| 09:44 AM | $71.27 | Up $0.00 | $71.27 | $71.18 | 1,377 |
| 09:43 AM | $71.27 | Down $ -0.11 | $71.37 | $71.21 | 757 |
| 09:42 AM | $71.38 | Up $0.13 | $71.38 | $71.20 | 2,492 |
| 09:41 AM | $71.25 | Up $0.03 | $71.25 | $71.07 | 2,300 |
| 09:40 AM | $71.22 | Up $0.05 | $71.22 | $71.17 | 300 |
| 09:39 AM | $71.17 | Up $0.07 | $71.18 | $71.01 | 900 |
| 09:38 AM | $71.10 | Up $0.07 | $71.10 | $71.10 | 146 |
| 09:37 AM | $71.03 | Down $ -0.05 | $71.04 | $71.02 | 700 |
| 09:36 AM | $71.08 | Up $0.08 | $71.08 | $71.07 | 624 |
| 09:35 AM | $71.00 | Up $0.01 | $71.00 | $70.99 | 300 |
| 09:34 AM | $70.99 | Down $ -0.04 | $71.07 | $70.99 | 1,288 |
| 09:33 AM | $71.03 | Down $ -0.07 | $71.03 | $70.91 | 949 |
| 09:32 AM | $71.10 | Up $0.14 | $71.10 | $71.10 | 100 |
| 09:31 AM | $70.96 | Up $0.02 | $71.04 | $70.96 | 1,000 |
| 09:30 AM | $70.94 | Up $0.67 | $71.10 | $70.71 | 9,800 |
| Previous close | $70.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $71.21 | $71.24 | $71.44 | $71.01 | 263,996 |
| 11/12/2025 | $70.27 | $69.67 | $70.44 | $69.63 | 545,589 |
| 10/12/2025 | $67.29 | $66.49 | $67.40 | $66.32 | 324,104 |
| 09/12/2025 | $66.19 | $66.01 | $66.48 | $65.96 | 349,485 |
| 08/12/2025 | $66.12 | $66.41 | $66.44 | $65.99 | 419,037 |
| 05/12/2025 | $66.10 | $65.63 | $66.11 | $65.53 | 456,662 |
| 04/12/2025 | $64.97 | $65.55 | $65.57 | $64.78 | 503,737 |
| 03/12/2025 | $65.69 | $65.90 | $66.07 | $65.63 | 407,888 |
| 02/12/2025 | $66.15 | $66.46 | $66.64 | $65.94 | 498,577 |
| 01/12/2025 | $67.25 | $67.87 | $67.89 | $67.18 | 256,382 |
| 28/11/2025 | $68.16 | $68.05 | $68.26 | $67.85 | 134,062 |
| 26/11/2025 | $68.41 | $68.29 | $68.62 | $68.27 | 245,902 |
| 25/11/2025 | $67.33 | $67.41 | $67.71 | $67.23 | 453,665 |
| 24/11/2025 | $64.90 | $64.15 | $64.92 | $63.98 | 349,405 |
| 21/11/2025 | $62.13 | $62.69 | $62.99 | $62.03 | 289,893 |
| 20/11/2025 | $60.76 | $60.96 | $61.33 | $60.57 | 435,440 |
| 19/11/2025 | $61.89 | $62.32 | $62.48 | $61.73 | 354,052 |
| 18/11/2025 | $61.54 | $60.92 | $62.21 | $60.76 | 357,920 |
| 17/11/2025 | $61.36 | $62.38 | $62.43 | $61.11 | 272,055 |
| 14/11/2025 | $63.00 | $63.68 | $63.72 | $62.90 | 300,670 |
| 13/11/2025 | $64.60 | $64.87 | $64.93 | $64.44 | 200,167 |
| 12/11/2025 | $64.93 | $64.98 | $65.20 | $64.88 | 278,639 |
| 11/11/2025 | $64.66 | $64.64 | $64.99 | $64.56 | 138,731 |
| 10/11/2025 | $64.45 | $64.50 | $64.73 | $64.41 | 181,269 |
| 07/11/2025 | $63.81 | $63.21 | $64.05 | $63.15 | 179,861 |
| 06/11/2025 | $63.16 | $63.42 | $63.64 | $62.81 | 359,826 |
| 05/11/2025 | $64.21 | $64.12 | $64.62 | $64.06 | 630,070 |
| 04/11/2025 | $64.61 | $64.62 | $64.65 | $63.91 | 352,038 |
| 03/11/2025 | $65.00 | $65.24 | $65.45 | $64.72 | 394,337 |
| 31/10/2025 | $62.49 | $61.87 | $62.62 | $61.61 | 203,190 |
Graphs are not available, please refer to the detailed table