Find a quote
Rhythm Pharmaceuticals
113.50 Down -0.06 (-0.05 %)
Delayed : 2025/12/12 19:55:15
- Previous close $113.56
- Opening $119.58
- Today High $119.58
- Today Low $109.59
- Price Bid $112.67
- Price Ask $112.67
- 52 Weeks High $122.20
- 52 Weeks Low $45.91
- Size Bid 100
- Size Ask 100
- Volume 1,743,397
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $113.56 | Up $0.08 | $113.56 | $113.44 | 102,253 |
| 03:59 PM | $113.48 | Down $ -0.11 | $113.60 | $113.44 | 14,900 |
| 03:58 PM | $113.59 | Up $0.05 | $113.72 | $113.50 | 11,281 |
| 03:57 PM | $113.54 | Down $ -0.19 | $113.83 | $113.54 | 6,864 |
| 03:56 PM | $113.73 | Down $ -0.18 | $113.82 | $113.52 | 6,140 |
| 03:55 PM | $113.91 | Up $0.05 | $113.91 | $113.61 | 1,587 |
| 03:54 PM | $113.86 | Up $0.44 | $114.01 | $113.42 | 5,696 |
| 03:53 PM | $113.42 | Up $0.06 | $113.54 | $113.18 | 15,164 |
| 03:52 PM | $113.36 | Down $ -0.45 | $113.88 | $113.35 | 6,121 |
| 03:51 PM | $113.81 | Up $0.13 | $113.89 | $113.64 | 1,000 |
| 03:50 PM | $113.68 | Down $ -0.37 | $114.09 | $113.48 | 5,868 |
| 03:49 PM | $114.05 | Down $ -0.28 | $114.46 | $113.94 | 2,813 |
| 03:48 PM | $114.33 | Down $ -0.11 | $114.46 | $114.17 | 1,535 |
| 03:47 PM | $114.45 | Up $0.28 | $114.45 | $114.44 | 617 |
| 03:46 PM | $114.16 | Up $0.09 | $114.44 | $114.00 | 1,959 |
| 03:45 PM | $114.07 | Up $0.29 | $114.07 | $113.82 | 3,124 |
| 03:44 PM | $113.78 | Up $0.01 | $113.79 | $113.78 | 300 |
| 03:43 PM | $113.77 | Up $0.01 | $113.94 | $113.77 | 1,662 |
| 03:42 PM | $113.76 | Down $ -0.17 | $113.94 | $113.76 | 416 |
| 03:41 PM | $113.94 | Up $0.00 | $113.94 | $113.94 | 308 |
| 03:40 PM | $113.93 | Up $0.00 | $113.93 | $113.76 | 1,278 |
| 03:39 PM | $113.93 | Up $0.00 | $114.05 | $113.93 | 300 |
| 03:38 PM | $113.93 | Down $ -0.19 | $114.03 | $113.83 | 754 |
| 03:37 PM | $114.12 | Down $ -0.16 | $114.12 | $113.91 | 2,194 |
| 03:36 PM | $114.28 | Up $0.00 | $114.28 | $113.97 | 200 |
| 03:35 PM | $114.28 | Down $ -0.30 | $114.29 | $114.20 | 500 |
| 03:34 PM | $114.58 | Down $ -0.15 | $114.80 | $114.58 | 1,278 |
| 03:33 PM | $114.73 | Up $0.06 | $114.73 | $114.73 | 300 |
| 03:32 PM | $114.68 | Up $0.08 | $114.81 | $114.61 | 3,493 |
| 03:31 PM | $114.60 | Down $ -0.36 | $115.14 | $114.60 | 4,385 |
| 03:30 PM | $114.96 | Down $ -0.26 | $115.09 | $114.96 | 653 |
| 03:29 PM | $115.22 | Down $ -0.20 | $115.58 | $115.22 | 482 |
| 03:28 PM | $115.42 | Up $0.02 | $115.67 | $115.42 | 3,312 |
| 03:26 PM | $115.40 | Up $0.01 | $115.40 | $115.40 | 200 |
| 03:26 PM | $115.40 | Up $0.00 | $115.40 | $115.40 | 0 |
| 03:25 PM | $115.39 | Down $ -0.58 | $115.97 | $115.39 | 700 |
| 03:24 PM | $115.97 | Down $ -0.19 | $116.16 | $115.90 | 1,538 |
| 03:23 PM | $116.16 | Up $0.95 | $116.22 | $115.21 | 7,149 |
| 03:22 PM | $115.21 | Down $ -0.27 | $115.47 | $115.21 | 1,200 |
| 03:21 PM | $115.47 | Up $0.05 | $115.59 | $115.46 | 1,300 |
| 03:20 PM | $115.42 | Down $ -0.16 | $115.62 | $115.42 | 1,823 |
| 03:19 PM | $115.58 | Up $0.00 | $115.60 | $115.58 | 300 |
| 03:18 PM | $115.58 | Up $0.04 | $115.61 | $115.58 | 200 |
| 03:17 PM | $115.54 | Up $0.27 | $115.54 | $115.32 | 2,703 |
| 03:16 PM | $115.28 | Up $0.12 | $115.29 | $115.23 | 500 |
| 03:15 PM | $115.16 | Up $0.00 | $115.16 | $115.09 | 400 |
| 03:14 PM | $115.16 | Down $0.00 | $115.16 | $115.16 | 280 |
| 03:13 PM | $115.16 | Down $ -0.01 | $115.35 | $115.16 | 2,243 |
| 03:12 PM | $115.17 | Up $0.00 | $115.17 | $115.17 | 300 |
| 03:11 PM | $115.17 | Down $0.00 | $115.18 | $115.17 | 200 |
| 03:10 PM | $115.18 | Up $0.08 | $115.27 | $115.18 | 2,687 |
| 03:09 PM | $115.10 | Down $ -0.02 | $115.12 | $114.93 | 2,309 |
| 03:08 PM | $115.12 | Up $0.25 | $115.12 | $114.93 | 500 |
| 03:07 PM | $114.88 | Up $0.28 | $115.00 | $114.59 | 5,794 |
| 03:06 PM | $114.59 | Down $0.00 | $114.74 | $114.59 | 1,397 |
| 03:05 PM | $114.60 | Up $0.09 | $114.72 | $114.51 | 1,437 |
| 03:04 PM | $114.51 | Up $0.04 | $114.51 | $114.47 | 400 |
| 03:03 PM | $114.47 | Down $ -0.32 | $114.69 | $114.34 | 6,159 |
| 03:02 PM | $114.79 | Down $ -0.22 | $115.11 | $114.77 | 13,303 |
| 03:01 PM | $115.00 | Down $ -0.04 | $115.04 | $115.00 | 400 |
| 03:00 PM | $115.04 | Down $ -0.02 | $115.06 | $115.00 | 2,218 |
| 02:59 PM | $115.06 | Up $0.00 | $115.06 | $115.06 | 200 |
| 02:56 PM | $115.06 | Down $0.00 | $115.06 | $115.06 | 200 |
| 02:56 PM | $115.06 | Up $0.00 | $115.06 | $115.06 | 0 |
| 02:56 PM | $115.06 | Up $0.00 | $115.06 | $115.06 | 0 |
| 02:55 PM | $115.06 | Up $0.07 | $115.13 | $115.05 | 3,200 |
| 02:53 PM | $114.99 | Up $0.02 | $115.07 | $114.99 | 600 |
| 02:53 PM | $114.99 | Up $0.00 | $115.07 | $114.99 | 0 |
| 02:52 PM | $114.98 | Down $ -0.01 | $115.05 | $114.98 | 775 |
| 02:50 PM | $114.99 | Up $0.03 | $115.09 | $114.97 | 300 |
| 02:50 PM | $114.99 | Up $0.00 | $115.09 | $114.97 | 0 |
| 02:49 PM | $114.96 | Up $0.05 | $115.05 | $114.91 | 1,500 |
| 02:48 PM | $114.91 | Up $0.12 | $114.91 | $114.85 | 300 |
| 02:47 PM | $114.79 | Up $0.00 | $114.79 | $114.79 | 100 |
| 02:46 PM | $114.79 | Up $0.01 | $114.79 | $114.79 | 100 |
| 02:45 PM | $114.79 | Down $ -0.02 | $114.91 | $114.74 | 1,220 |
| 02:44 PM | $114.80 | Down $ -0.14 | $115.00 | $114.80 | 820 |
| 02:43 PM | $114.94 | Down $ -0.02 | $114.94 | $114.94 | 200 |
| 02:42 PM | $114.96 | Down $ -0.08 | $115.12 | $114.95 | 900 |
| 02:41 PM | $115.04 | Up $0.03 | $115.04 | $115.04 | 100 |
| 02:40 PM | $115.01 | Up $0.30 | $115.01 | $114.61 | 2,350 |
| 02:39 PM | $114.72 | Up $0.00 | $114.72 | $114.72 | 100 |
| 02:38 PM | $114.72 | Up $0.05 | $114.87 | $114.72 | 300 |
| 02:37 PM | $114.67 | Down $ -0.03 | $114.73 | $114.59 | 2,200 |
| 02:36 PM | $114.70 | Up $0.00 | $114.83 | $114.61 | 500 |
| 02:35 PM | $114.70 | Up $0.20 | $114.70 | $114.50 | 719 |
| 02:34 PM | $114.50 | Down $ -0.06 | $114.63 | $114.50 | 400 |
| 02:33 PM | $114.56 | Up $0.08 | $114.64 | $114.36 | 1,197 |
| 02:32 PM | $114.48 | Up $0.12 | $114.48 | $114.36 | 200 |
| 02:31 PM | $114.36 | Down $0.00 | $114.36 | $114.36 | 100 |
| 02:29 PM | $114.37 | Down $ -0.01 | $114.37 | $114.37 | 100 |
| 02:29 PM | $114.37 | Up $0.00 | $114.37 | $114.37 | 0 |
| 02:28 PM | $114.37 | Up $0.00 | $114.37 | $114.37 | 200 |
| 02:27 PM | $114.37 | Down $ -0.09 | $114.46 | $114.37 | 420 |
| 02:25 PM | $114.46 | Up $0.36 | $114.46 | $114.10 | 1,225 |
| 02:25 PM | $114.46 | Up $0.00 | $114.46 | $114.10 | 0 |
| 02:24 PM | $114.10 | Down $ -0.01 | $114.11 | $114.10 | 400 |
| 02:23 PM | $114.11 | Up $0.04 | $114.13 | $114.08 | 1,000 |
| 02:22 PM | $114.07 | Down $ -0.11 | $114.07 | $114.07 | 100 |
| 02:21 PM | $114.18 | Up $0.00 | $114.18 | $114.18 | 200 |
| 02:20 PM | $114.18 | Down $ -0.01 | $114.18 | $114.18 | 300 |
| 02:19 PM | $114.18 | Up $0.02 | $114.38 | $114.09 | 2,300 |
| 02:18 PM | $114.16 | Down $ -0.22 | $114.16 | $114.16 | 200 |
| 02:16 PM | $114.38 | Up $0.02 | $114.38 | $114.38 | 200 |
| 02:16 PM | $114.38 | Up $0.00 | $114.38 | $114.38 | 0 |
| 02:15 PM | $114.36 | Up $0.57 | $114.36 | $113.96 | 1,000 |
| 02:14 PM | $113.79 | Up $0.00 | $113.79 | $113.79 | 100 |
| 02:12 PM | $113.79 | Up $0.00 | $113.79 | $113.79 | 800 |
| 02:12 PM | $113.79 | Up $0.00 | $113.79 | $113.79 | 0 |
| 02:11 PM | $113.79 | Up $0.07 | $113.95 | $113.62 | 15,691 |
| 02:10 PM | $113.73 | Up $0.00 | $113.83 | $113.73 | 1,003 |
| 02:09 PM | $113.73 | Up $0.08 | $113.85 | $113.73 | 1,633 |
| 02:08 PM | $113.65 | Down $ -0.01 | $113.65 | $113.65 | 100 |
| 02:07 PM | $113.65 | Up $0.00 | $113.86 | $113.65 | 600 |
| 02:05 PM | $113.65 | Down $ -0.05 | $113.65 | $113.65 | 100 |
| 02:05 PM | $113.65 | Up $0.00 | $113.65 | $113.65 | 0 |
| 02:03 PM | $113.70 | Up $0.10 | $113.78 | $113.61 | 625 |
| 02:03 PM | $113.70 | Up $0.00 | $113.78 | $113.61 | 0 |
| 02:02 PM | $113.60 | Up $0.12 | $113.79 | $113.49 | 2,493 |
| 02:01 PM | $113.48 | Up $0.01 | $113.48 | $113.47 | 4,849 |
| 02:00 PM | $113.47 | Down $ -0.02 | $113.83 | $113.47 | 5,291 |
| 01:59 PM | $113.49 | Down $ -0.52 | $114.06 | $113.31 | 18,640 |
| 01:58 PM | $114.00 | Up $0.16 | $114.06 | $113.84 | 10,701 |
| 01:57 PM | $113.84 | Down $ -0.44 | $114.33 | $113.84 | 3,576 |
| 01:56 PM | $114.28 | Down $ -0.25 | $114.40 | $113.92 | 1,497 |
| 01:55 PM | $114.53 | Down $ -0.06 | $114.53 | $114.39 | 600 |
| 01:54 PM | $114.59 | Up $0.08 | $114.69 | $114.53 | 600 |
| 01:53 PM | $114.51 | Up $0.00 | $114.57 | $114.51 | 339 |
| 01:52 PM | $114.51 | Up $0.07 | $114.69 | $114.51 | 1,571 |
| 01:51 PM | $114.44 | Up $0.12 | $114.44 | $114.44 | 408 |
| 01:50 PM | $114.32 | Up $0.03 | $114.32 | $114.29 | 200 |
| 01:49 PM | $114.29 | Down $ -0.31 | $114.62 | $114.29 | 1,799 |
| 01:48 PM | $114.60 | Up $0.15 | $114.60 | $114.60 | 200 |
| 01:47 PM | $114.45 | Up $0.05 | $114.80 | $114.44 | 1,831 |
| 01:46 PM | $114.41 | Up $0.11 | $114.70 | $114.23 | 6,658 |
| 01:44 PM | $114.30 | Down $ -0.02 | $114.30 | $113.93 | 1,329 |
| 01:44 PM | $114.30 | Up $0.00 | $114.30 | $113.93 | 0 |
| 01:43 PM | $114.31 | Down $ -0.51 | $114.85 | $114.31 | 2,270 |
| 01:42 PM | $114.82 | Up $0.16 | $114.82 | $114.66 | 982 |
| 01:41 PM | $114.66 | Down $0.00 | $114.70 | $114.66 | 200 |
| 01:40 PM | $114.66 | Down $ -0.01 | $114.83 | $114.66 | 793 |
| 01:39 PM | $114.67 | Up $0.62 | $114.68 | $114.08 | 5,630 |
| 01:38 PM | $114.05 | Down $ -0.17 | $114.22 | $114.04 | 1,260 |
| 01:37 PM | $114.22 | Up $0.26 | $114.27 | $113.96 | 1,500 |
| 01:36 PM | $113.96 | Down $ -0.42 | $114.22 | $113.89 | 2,252 |
| 01:35 PM | $114.38 | Up $0.01 | $114.38 | $114.38 | 313 |
| 01:34 PM | $114.37 | Up $0.14 | $114.37 | $114.36 | 200 |
| 01:33 PM | $114.24 | Up $0.05 | $114.24 | $114.24 | 400 |
| 01:32 PM | $114.19 | Down $0.00 | $114.19 | $114.19 | 300 |
| 01:31 PM | $114.19 | Up $0.22 | $114.20 | $114.06 | 1,058 |
| 01:30 PM | $113.97 | Down $ -0.28 | $114.59 | $113.97 | 28,449 |
| 01:29 PM | $114.26 | Up $0.00 | $114.26 | $114.16 | 1,937 |
| 01:28 PM | $114.26 | Down $ -0.01 | $114.60 | $114.26 | 1,127 |
| 01:27 PM | $114.27 | Down $ -0.24 | $114.51 | $114.09 | 4,750 |
| 01:26 PM | $114.51 | Up $0.00 | $114.51 | $114.51 | 100 |
| 01:25 PM | $114.51 | Up $0.01 | $114.51 | $114.51 | 865 |
| 01:24 PM | $114.50 | Up $0.08 | $114.50 | $114.37 | 933 |
| 01:23 PM | $114.42 | Up $0.09 | $114.42 | $114.33 | 546 |
| 01:22 PM | $114.33 | Up $0.00 | $114.33 | $114.33 | 200 |
| 01:21 PM | $114.32 | Up $0.01 | $114.33 | $114.27 | 600 |
| 01:20 PM | $114.31 | Up $0.27 | $114.31 | $114.05 | 1,711 |
| 01:19 PM | $114.05 | Down $ -0.01 | $114.05 | $114.05 | 200 |
| 01:18 PM | $114.06 | Down $ -0.08 | $114.06 | $114.06 | 400 |
| 01:17 PM | $114.13 | Down $ -0.07 | $114.18 | $114.06 | 1,095 |
| 01:16 PM | $114.20 | Up $0.17 | $114.20 | $114.03 | 900 |
| 01:15 PM | $114.03 | Down $0.00 | $114.03 | $114.03 | 300 |
| 01:14 PM | $114.04 | Up $0.00 | $114.04 | $114.04 | 413 |
| 01:12 PM | $114.04 | Down $ -0.06 | $114.23 | $114.00 | 4,124 |
| 01:12 PM | $114.04 | Up $0.00 | $114.23 | $114.00 | 0 |
| 01:11 PM | $114.09 | Up $0.22 | $114.09 | $113.88 | 6,046 |
| 01:10 PM | $113.88 | Up $0.38 | $114.17 | $113.64 | 4,334 |
| 01:09 PM | $113.50 | Down $ -0.19 | $113.54 | $113.50 | 470 |
| 01:08 PM | $113.68 | Up $0.69 | $113.68 | $112.88 | 5,565 |
| 01:07 PM | $112.99 | Down $ -0.18 | $112.99 | $112.99 | 100 |
| 01:06 PM | $113.17 | Up $0.17 | $113.17 | $113.00 | 200 |
| 01:05 PM | $113.00 | Down $0.00 | $113.27 | $113.00 | 700 |
| 01:04 PM | $113.00 | Down $ -0.19 | $113.00 | $113.00 | 100 |
| 01:02 PM | $113.19 | Up $0.04 | $113.19 | $113.19 | 100 |
| 01:02 PM | $113.19 | Up $0.00 | $113.19 | $113.19 | 0 |
| 01:00 PM | $113.15 | Up $0.25 | $113.15 | $112.90 | 827 |
| 01:00 PM | $113.15 | Up $0.00 | $113.15 | $112.90 | 0 |
| 12:58 PM | $112.90 | Down $ -0.36 | $113.25 | $112.90 | 1,354 |
| 12:58 PM | $112.90 | Up $0.00 | $113.25 | $112.90 | 0 |
| 12:57 PM | $113.26 | Up $0.23 | $113.28 | $113.25 | 500 |
| 12:56 PM | $113.04 | Down $ -0.36 | $113.37 | $112.99 | 3,232 |
| 12:55 PM | $113.40 | Down $ -0.19 | $113.40 | $113.40 | 100 |
| 12:54 PM | $113.58 | Down $ -0.03 | $113.58 | $113.58 | 100 |
| 12:53 PM | $113.61 | Up $0.67 | $114.13 | $112.84 | 48,017 |
| 12:52 PM | $112.94 | Up $0.07 | $112.94 | $112.69 | 200 |
| 12:51 PM | $112.87 | Down $ -0.11 | $113.14 | $112.87 | 1,922 |
| 12:50 PM | $112.98 | Up $0.13 | $112.98 | $112.84 | 1,600 |
| 12:49 PM | $112.85 | Up $0.13 | $112.85 | $112.74 | 581 |
| 12:48 PM | $112.73 | Up $0.16 | $112.73 | $112.56 | 1,746 |
| 12:47 PM | $112.56 | Up $0.00 | $112.56 | $112.56 | 300 |
| 12:45 PM | $112.56 | Up $0.23 | $112.56 | $112.25 | 820 |
| 12:45 PM | $112.56 | Up $0.00 | $112.56 | $112.25 | 0 |
| 12:44 PM | $112.33 | Down $ -0.13 | $112.44 | $112.24 | 928 |
| 12:43 PM | $112.46 | Down $ -0.11 | $112.46 | $112.42 | 636 |
| 12:41 PM | $112.57 | Down $ -0.04 | $112.57 | $112.46 | 300 |
| 12:41 PM | $112.57 | Up $0.00 | $112.57 | $112.46 | 0 |
| 12:39 PM | $112.61 | Up $0.04 | $112.72 | $112.61 | 300 |
| 12:39 PM | $112.61 | Up $0.00 | $112.72 | $112.61 | 0 |
| 12:38 PM | $112.57 | Down $ -0.16 | $112.57 | $112.57 | 268 |
| 12:37 PM | $112.73 | Up $0.90 | $112.73 | $111.89 | 4,729 |
| 12:35 PM | $111.83 | Down $ -0.01 | $111.99 | $111.83 | 805 |
| 12:35 PM | $111.83 | Up $0.00 | $111.99 | $111.83 | 0 |
| 12:33 PM | $111.84 | Down $ -0.11 | $111.84 | $111.84 | 100 |
| 12:33 PM | $111.84 | Up $0.00 | $111.84 | $111.84 | 0 |
| 12:32 PM | $111.96 | Up $0.11 | $111.96 | $111.84 | 400 |
| 12:31 PM | $111.85 | Up $0.00 | $111.85 | $111.85 | 200 |
| 12:30 PM | $111.85 | Down $ -0.06 | $111.85 | $111.85 | 100 |
| 12:29 PM | $111.90 | Up $0.00 | $111.90 | $111.90 | 100 |
| 12:26 PM | $111.90 | Down $ -0.08 | $111.90 | $111.90 | 100 |
| 12:26 PM | $111.90 | Up $0.00 | $111.90 | $111.90 | 0 |
| 12:26 PM | $111.90 | Up $0.00 | $111.90 | $111.90 | 0 |
| 12:24 PM | $111.98 | Up $0.19 | $111.98 | $111.80 | 773 |
| 12:24 PM | $111.98 | Up $0.00 | $111.98 | $111.80 | 0 |
| 12:23 PM | $111.79 | Up $0.29 | $111.89 | $111.50 | 3,323 |
| 12:22 PM | $111.50 | Down $ -0.47 | $111.52 | $111.50 | 300 |
| 12:21 PM | $111.97 | Up $0.02 | $111.97 | $111.97 | 100 |
| 12:20 PM | $111.95 | Down $ -0.37 | $112.07 | $111.80 | 994 |
| 12:19 PM | $112.32 | Down $ -0.24 | $112.50 | $112.32 | 1,220 |
| 12:18 PM | $112.56 | Up $0.26 | $112.59 | $112.30 | 1,163 |
| 12:17 PM | $112.30 | Up $0.11 | $112.37 | $112.19 | 1,413 |
| 12:16 PM | $112.19 | Down $ -0.05 | $112.28 | $112.03 | 1,523 |
| 12:15 PM | $112.23 | Up $0.14 | $112.46 | $112.14 | 800 |
| 12:14 PM | $112.09 | Up $0.00 | $112.39 | $112.09 | 200 |
| 12:13 PM | $112.09 | Up $0.17 | $112.17 | $111.88 | 2,847 |
| 12:12 PM | $111.92 | Down $ -0.05 | $111.92 | $111.92 | 100 |
| 12:11 PM | $111.98 | Up $0.06 | $111.98 | $111.93 | 400 |
| 12:10 PM | $111.92 | Up $0.10 | $111.92 | $111.89 | 300 |
| 12:09 PM | $111.82 | Up $0.32 | $111.82 | $111.50 | 1,640 |
| 12:08 PM | $111.50 | Up $0.46 | $111.50 | $111.20 | 1,600 |
| 12:07 PM | $111.04 | Up $0.00 | $111.33 | $111.02 | 1,517 |
| 12:06 PM | $111.04 | Up $0.46 | $111.11 | $110.68 | 1,429 |
| 12:05 PM | $110.58 | Up $0.33 | $110.58 | $110.22 | 1,400 |
| 12:04 PM | $110.25 | Up $0.09 | $110.45 | $110.22 | 1,000 |
| 12:03 PM | $110.16 | Up $0.14 | $110.28 | $110.16 | 400 |
| 12:02 PM | $110.02 | Down $ -0.15 | $110.23 | $109.87 | 2,570 |
| 12:01 PM | $110.17 | Up $0.26 | $110.32 | $109.86 | 6,743 |
| 12:00 PM | $109.91 | Up $0.14 | $110.03 | $109.77 | 2,335 |
| 11:59 AM | $109.77 | Down $ -0.33 | $110.00 | $109.76 | 1,593 |
| 11:58 AM | $110.10 | Down $ -0.11 | $110.10 | $110.10 | 349 |
| 11:57 AM | $110.21 | Up $0.31 | $110.40 | $109.59 | 4,107 |
| 11:56 AM | $109.90 | Down $ -0.90 | $111.80 | $109.90 | 49,720 |
| 11:55 AM | $110.80 | Down $ -0.20 | $111.06 | $110.48 | 9,015 |
| 11:54 AM | $111.00 | Down $ -0.92 | $111.77 | $111.00 | 700 |
| 11:53 AM | $111.92 | Up $0.12 | $111.93 | $111.81 | 300 |
| 11:52 AM | $111.80 | Up $0.11 | $111.80 | $111.80 | 100 |
| 11:50 AM | $111.69 | Down $ -0.07 | $111.86 | $111.69 | 600 |
| 11:50 AM | $111.69 | Up $0.00 | $111.86 | $111.69 | 0 |
| 11:49 AM | $111.76 | Down $ -0.11 | $111.76 | $111.76 | 100 |
| 11:48 AM | $111.87 | Up $0.32 | $111.87 | $111.63 | 1,100 |
| 11:47 AM | $111.55 | Up $0.00 | $111.56 | $111.55 | 400 |
| 11:46 AM | $111.55 | Down $ -0.17 | $111.69 | $111.50 | 900 |
| 11:45 AM | $111.72 | Down $ -0.16 | $112.22 | $111.54 | 13,839 |
| 11:44 AM | $111.88 | Up $0.03 | $112.22 | $111.84 | 600 |
| 11:43 AM | $111.84 | Down $ -0.35 | $112.22 | $111.84 | 2,202 |
| 11:42 AM | $112.19 | Down $ -0.17 | $112.35 | $112.09 | 3,700 |
| 11:41 AM | $112.36 | Up $0.00 | $112.36 | $112.36 | 100 |
| 11:40 AM | $112.36 | Down $0.00 | $112.36 | $112.36 | 500 |
| 11:38 AM | $112.36 | Down $ -0.02 | $112.45 | $112.10 | 2,228 |
| 11:38 AM | $112.36 | Up $0.00 | $112.45 | $112.10 | 0 |
| 11:37 AM | $112.38 | Down $ -0.12 | $112.62 | $112.24 | 12,300 |
| 11:36 AM | $112.50 | Down $ -0.27 | $112.77 | $112.43 | 5,017 |
| 11:35 AM | $112.77 | Down $ -0.08 | $112.77 | $112.76 | 2,000 |
| 11:34 AM | $112.84 | Down $ -0.22 | $113.03 | $112.61 | 11,019 |
| 11:33 AM | $113.06 | Down $0.00 | $113.07 | $113.06 | 200 |
| 11:32 AM | $113.07 | Up $0.06 | $113.07 | $113.07 | 250 |
| 11:31 AM | $113.00 | Down $ -0.31 | $113.21 | $113.00 | 2,238 |
| 11:30 AM | $113.32 | Up $0.00 | $113.32 | $113.32 | 200 |
| 11:29 AM | $113.32 | Down $ -0.01 | $113.32 | $113.32 | 300 |
| 11:27 AM | $113.33 | Up $0.06 | $113.51 | $113.32 | 1,554 |
| 11:27 AM | $113.33 | Up $0.00 | $113.51 | $113.32 | 0 |
| 11:26 AM | $113.26 | Down $ -0.05 | $113.35 | $113.11 | 4,138 |
| 11:25 AM | $113.31 | Down $ -0.44 | $113.75 | $113.19 | 4,073 |
| 11:24 AM | $113.75 | Down $ -0.03 | $113.75 | $113.75 | 700 |
| 11:23 AM | $113.78 | Up $0.08 | $113.93 | $113.70 | 1,611 |
| 11:22 AM | $113.70 | Down $ -0.01 | $113.92 | $113.70 | 1,000 |
| 11:21 AM | $113.71 | Down $ -0.10 | $114.12 | $113.71 | 2,113 |
| 11:20 AM | $113.81 | Up $0.01 | $113.81 | $113.80 | 300 |
| 11:19 AM | $113.80 | Down $ -0.33 | $113.80 | $113.75 | 715 |
| 11:17 AM | $114.12 | Up $0.38 | $114.12 | $114.12 | 100 |
| 11:17 AM | $114.12 | Up $0.00 | $114.12 | $114.12 | 0 |
| 11:16 AM | $113.74 | Up $0.10 | $114.12 | $113.34 | 1,889 |
| 11:15 AM | $113.64 | Down $ -0.16 | $113.95 | $113.64 | 1,383 |
| 11:14 AM | $113.80 | Up $0.17 | $113.95 | $113.64 | 700 |
| 11:13 AM | $113.63 | Up $0.43 | $113.90 | $113.36 | 3,402 |
| 11:11 AM | $113.20 | Up $0.34 | $113.43 | $112.75 | 7,720 |
| 11:11 AM | $113.20 | Up $0.00 | $113.43 | $112.75 | 0 |
| 11:10 AM | $112.86 | Up $0.14 | $112.99 | $112.68 | 1,100 |
| 11:09 AM | $112.72 | Up $0.06 | $112.84 | $112.66 | 1,235 |
| 11:08 AM | $112.66 | Up $0.14 | $112.66 | $112.66 | 837 |
| 11:07 AM | $112.52 | Down $ -0.19 | $112.96 | $112.50 | 1,000 |
| 11:06 AM | $112.70 | Up $0.20 | $112.94 | $112.42 | 2,612 |
| 11:05 AM | $112.50 | Up $0.11 | $112.50 | $112.43 | 200 |
| 11:04 AM | $112.39 | Up $0.45 | $112.49 | $112.03 | 2,701 |
| 11:02 AM | $111.94 | Down $ -0.03 | $111.99 | $111.94 | 1,200 |
| 11:02 AM | $111.94 | Up $0.00 | $111.99 | $111.94 | 0 |
| 11:01 AM | $111.97 | Down $ -0.14 | $111.97 | $111.94 | 511 |
| 11:00 AM | $112.11 | Up $0.36 | $112.11 | $111.81 | 1,675 |
| 10:59 AM | $111.76 | Up $0.00 | $111.76 | $111.72 | 1,335 |
| 10:58 AM | $111.76 | Down $ -0.46 | $112.26 | $111.44 | 6,500 |
| 10:57 AM | $112.22 | Down $ -0.08 | $112.42 | $112.06 | 25,308 |
| 10:56 AM | $112.29 | Down $ -0.15 | $112.57 | $112.18 | 23,761 |
| 10:55 AM | $112.44 | Down $ -0.06 | $112.50 | $112.29 | 6,100 |
| 10:54 AM | $112.50 | Up $0.03 | $112.50 | $112.33 | 995 |
| 10:53 AM | $112.47 | Up $0.01 | $112.67 | $112.33 | 3,528 |
| 10:52 AM | $112.46 | Down $ -0.25 | $112.71 | $112.46 | 2,302 |
| 10:51 AM | $112.71 | Up $0.14 | $112.71 | $112.45 | 700 |
| 10:50 AM | $112.57 | Up $0.25 | $112.71 | $112.33 | 3,618 |
| 10:49 AM | $112.33 | Down $ -0.08 | $112.54 | $112.33 | 2,900 |
| 10:48 AM | $112.41 | Up $0.11 | $112.77 | $112.30 | 7,309 |
| 10:47 AM | $112.30 | Down $ -0.31 | $113.01 | $112.12 | 1,516 |
| 10:46 AM | $112.61 | Down $ -0.12 | $112.99 | $112.61 | 13,776 |
| 10:45 AM | $112.73 | Down $ -1.27 | $113.99 | $112.52 | 20,358 |
| 10:44 AM | $114.00 | Up $0.14 | $114.00 | $113.85 | 1,374 |
| 10:43 AM | $113.86 | Down $ -0.13 | $113.99 | $113.79 | 12,912 |
| 10:42 AM | $113.99 | Up $0.05 | $113.99 | $113.88 | 1,406 |
| 10:41 AM | $113.94 | Down $ -0.06 | $114.02 | $113.93 | 7,593 |
| 10:40 AM | $114.00 | Up $0.18 | $114.02 | $113.80 | 3,457 |
| 10:39 AM | $113.82 | Down $ -0.17 | $114.01 | $113.80 | 3,792 |
| 10:38 AM | $113.99 | Up $0.07 | $114.26 | $113.82 | 5,560 |
| 10:37 AM | $113.92 | Down $ -0.24 | $114.16 | $113.63 | 7,526 |
| 10:36 AM | $114.16 | Down $ -0.43 | $115.00 | $114.12 | 9,611 |
| 10:35 AM | $114.59 | Down $ -0.41 | $115.05 | $114.52 | 31,464 |
| 10:34 AM | $115.00 | Up $0.00 | $115.32 | $115.00 | 4,866 |
| 10:33 AM | $115.00 | Down $ -0.28 | $115.34 | $114.94 | 20,114 |
| 10:32 AM | $115.29 | Down $ -0.09 | $115.29 | $115.28 | 700 |
| 10:31 AM | $115.38 | Down $ -0.06 | $115.38 | $115.13 | 3,877 |
| 10:30 AM | $115.45 | Up $0.11 | $115.52 | $115.32 | 1,400 |
| 10:29 AM | $115.34 | Down $ -0.23 | $115.46 | $115.15 | 2,500 |
| 10:27 AM | $115.57 | Down $ -0.30 | $115.90 | $115.57 | 1,745 |
| 10:27 AM | $115.57 | Up $0.00 | $115.90 | $115.57 | 0 |
| 10:26 AM | $115.87 | Up $0.10 | $115.96 | $115.77 | 900 |
| 10:25 AM | $115.77 | Up $0.16 | $115.82 | $115.60 | 6,630 |
| 10:24 AM | $115.62 | Down $ -0.02 | $115.69 | $115.62 | 730 |
| 10:23 AM | $115.64 | Down $0.00 | $115.83 | $115.63 | 896 |
| 10:22 AM | $115.64 | Up $0.00 | $115.64 | $115.61 | 300 |
| 10:21 AM | $115.64 | Down $0.00 | $115.64 | $115.38 | 900 |
| 10:20 AM | $115.64 | Down $ -0.02 | $115.77 | $115.64 | 1,295 |
| 10:19 AM | $115.66 | Up $0.09 | $115.66 | $115.53 | 500 |
| 10:18 AM | $115.57 | Down $ -0.09 | $115.99 | $115.57 | 1,323 |
| 10:17 AM | $115.65 | Down $ -0.06 | $115.82 | $115.65 | 1,178 |
| 10:16 AM | $115.71 | Up $0.32 | $115.71 | $115.50 | 987 |
| 10:15 AM | $115.39 | Down $ -0.33 | $115.39 | $115.30 | 406 |
| 10:14 AM | $115.72 | Up $0.44 | $115.72 | $115.28 | 401 |
| 10:13 AM | $115.28 | Down $ -0.10 | $115.38 | $115.23 | 1,373 |
| 10:12 AM | $115.38 | Down $ -0.37 | $115.77 | $115.38 | 1,860 |
| 10:11 AM | $115.75 | Up $0.22 | $115.88 | $115.44 | 4,229 |
| 10:10 AM | $115.54 | Down $ -0.20 | $115.54 | $115.54 | 100 |
| 10:09 AM | $115.74 | Up $0.36 | $115.74 | $115.38 | 2,012 |
| 10:08 AM | $115.38 | Up $0.14 | $115.38 | $115.28 | 730 |
| 10:07 AM | $115.23 | Down $ -0.11 | $115.40 | $115.20 | 2,560 |
| 10:06 AM | $115.34 | Down $ -0.58 | $115.78 | $115.34 | 602 |
| 10:05 AM | $115.92 | Down $ -0.14 | $115.93 | $115.92 | 300 |
| 10:04 AM | $116.06 | Up $0.14 | $116.06 | $116.05 | 400 |
| 10:03 AM | $115.92 | Up $0.14 | $115.92 | $115.78 | 398 |
| 10:02 AM | $115.78 | Up $0.44 | $115.90 | $115.34 | 1,661 |
| 10:01 AM | $115.34 | Down $ -0.17 | $115.34 | $115.34 | 541 |
| 10:00 AM | $115.50 | Up $0.37 | $115.80 | $115.05 | 3,125 |
| 09:59 AM | $115.13 | Up $0.13 | $115.33 | $114.78 | 25,118 |
| 09:58 AM | $115.00 | Up $0.03 | $115.01 | $114.69 | 5,822 |
| 09:57 AM | $114.97 | Down $ -0.22 | $115.06 | $114.93 | 1,246 |
| 09:56 AM | $115.19 | Up $0.23 | $115.32 | $115.01 | 816 |
| 09:55 AM | $114.96 | Down $ -0.11 | $115.13 | $114.91 | 1,100 |
| 09:54 AM | $115.06 | Up $0.11 | $115.06 | $115.06 | 100 |
| 09:53 AM | $114.96 | Up $0.00 | $115.03 | $114.96 | 200 |
| 09:52 AM | $114.96 | Down $ -0.02 | $115.30 | $114.95 | 1,600 |
| 09:51 AM | $114.98 | Down $ -0.03 | $115.19 | $114.81 | 33,718 |
| 09:50 AM | $115.00 | Up $0.00 | $115.00 | $114.98 | 5,893 |
| 09:49 AM | $115.00 | Up $0.00 | $115.00 | $114.98 | 884 |
| 09:48 AM | $115.00 | Down $0.00 | $115.00 | $114.98 | 2,902 |
| 09:47 AM | $115.00 | Down $ -1.31 | $115.31 | $114.93 | 10,579 |
| 09:46 AM | $116.31 | Down $ -0.31 | $116.31 | $115.56 | 200 |
| 09:45 AM | $116.62 | Up $2.35 | $116.62 | $114.76 | 3,050 |
| 09:44 AM | $114.27 | Down $ -0.49 | $115.10 | $114.27 | 685 |
| 09:43 AM | $114.76 | Up $0.44 | $114.86 | $114.27 | 1,606 |
| 09:42 AM | $114.32 | Up $0.05 | $114.69 | $114.32 | 400 |
| 09:41 AM | $114.28 | Down $ -0.73 | $115.10 | $114.10 | 4,664 |
| 09:40 AM | $115.01 | Down $ -0.83 | $115.73 | $114.33 | 11,940 |
| 09:39 AM | $115.85 | Down $ -0.78 | $116.63 | $114.21 | 25,576 |
| 09:37 AM | $116.63 | Down $ -0.01 | $116.63 | $116.63 | 5,046 |
| 09:37 AM | $116.63 | Up $0.00 | $116.63 | $116.63 | 0 |
| 09:36 AM | $116.64 | Up $0.30 | $116.64 | $116.18 | 600 |
| 09:35 AM | $116.34 | Down $ -0.97 | $117.15 | $116.34 | 300 |
| 09:34 AM | $117.32 | Up $1.59 | $117.32 | $115.85 | 1,762 |
| 09:33 AM | $115.73 | Down $ -1.53 | $117.20 | $115.52 | 2,746 |
| 09:32 AM | $117.26 | Down $ -0.46 | $118.04 | $117.00 | 3,611 |
| 09:31 AM | $117.72 | Up $0.05 | $118.14 | $117.72 | 2,329 |
| 09:30 AM | $117.67 | Up $0.05 | $119.58 | $117.62 | 43,024 |
| Previous close | $117.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $113.56 | $109.77 | $116.22 | $109.77 | 565,615 |
| 11/12/2025 | $117.62 | $121.36 | $121.39 | $117.16 | 1,095,579 |
| 10/12/2025 | $104.78 | $103.66 | $105.97 | $102.30 | 274,472 |
| 09/12/2025 | $100.71 | $102.82 | $103.48 | $100.37 | 291,289 |
| 08/12/2025 | $105.18 | $104.85 | $105.83 | $104.37 | 177,417 |
| 05/12/2025 | $104.60 | $106.00 | $106.05 | $103.59 | 247,477 |
| 04/12/2025 | $105.70 | $106.00 | $107.57 | $105.31 | 238,650 |
| 03/12/2025 | $104.63 | $104.88 | $105.76 | $103.31 | 333,469 |
| 02/12/2025 | $101.39 | $102.90 | $104.06 | $101.00 | 300,616 |
| 01/12/2025 | $105.04 | $107.37 | $107.97 | $104.84 | 287,177 |
| 28/11/2025 | $109.09 | $109.00 | $110.00 | $108.55 | 152,500 |
| 26/11/2025 | $107.45 | $109.07 | $109.28 | $107.11 | 180,198 |
| 25/11/2025 | $108.75 | $107.58 | $109.24 | $107.17 | 307,935 |
| 24/11/2025 | $106.58 | $105.45 | $107.00 | $104.50 | 536,263 |
| 21/11/2025 | $101.66 | $103.14 | $103.79 | $101.54 | 93,557 |
| 20/11/2025 | $100.67 | $106.28 | $106.81 | $100.42 | 213,671 |
| 19/11/2025 | $103.15 | $103.14 | $104.93 | $102.20 | 397,695 |
| 18/11/2025 | $100.49 | $101.91 | $102.12 | $100.34 | 239,864 |
| 17/11/2025 | $100.54 | $101.71 | $101.98 | $100.36 | 199,183 |
| 14/11/2025 | $99.42 | $101.55 | $101.97 | $99.33 | 159,245 |
| 13/11/2025 | $95.89 | $97.67 | $98.13 | $95.68 | 375,876 |
| 12/11/2025 | $97.92 | $99.74 | $100.31 | $97.77 | 304,666 |
| 11/11/2025 | $99.86 | $99.06 | $100.07 | $98.54 | 161,921 |
| 10/11/2025 | $97.69 | $96.70 | $98.73 | $96.68 | 148,133 |
| 07/11/2025 | $100.30 | $98.73 | $102.20 | $98.71 | 351,202 |
| 06/11/2025 | $98.52 | $98.17 | $99.91 | $98.17 | 125,338 |
| 05/11/2025 | $99.47 | $101.10 | $102.57 | $98.80 | 368,633 |
| 04/11/2025 | $105.10 | $108.41 | $108.82 | $104.04 | 426,743 |
| 03/11/2025 | $113.73 | $112.74 | $113.95 | $112.34 | 218,524 |
| 31/10/2025 | $113.76 | $108.97 | $114.39 | $108.80 | 457,111 |
Graphs are not available, please refer to the detailed table