Find a quote
Generac Holdings
279.00 Up 1.09 (0.39 %)
Delayed : 2026/05/29 20:00:00
- Previous close $277.91
- Opening $278.97
- Today High $287.09
- Today Low $275.00
- Price Bid $275.95
- Price Ask $275.95
- 52 Weeks High $287.09
- 52 Weeks Low $118.09
- Size Bid 200
- Size Ask 100
- Volume 810,358
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $278.00 | Down $ -0.09 | $278.27 | $277.91 | 3,215 |
| 03:59 PM | $278.09 | Down $ -0.16 | $278.44 | $278.00 | 13,407 |
| 03:58 PM | $278.25 | Down $ -0.53 | $278.91 | $278.25 | 10,350 |
| 03:57 PM | $278.78 | Down $ -0.47 | $279.25 | $278.78 | 3,255 |
| 03:56 PM | $279.25 | Up $0.13 | $279.90 | $279.16 | 6,606 |
| 03:55 PM | $279.12 | Down $ -0.03 | $279.28 | $278.92 | 3,051 |
| 03:54 PM | $279.15 | Up $0.06 | $279.33 | $278.98 | 2,929 |
| 03:53 PM | $279.09 | Up $0.13 | $279.26 | $278.98 | 4,468 |
| 03:52 PM | $278.97 | Down $ -0.16 | $279.08 | $278.81 | 2,665 |
| 03:51 PM | $279.13 | Up $0.20 | $279.14 | $278.66 | 5,149 |
| 03:50 PM | $278.92 | Up $0.65 | $278.92 | $278.74 | 200 |
| 03:49 PM | $278.27 | Up $0.19 | $278.76 | $278.27 | 5,303 |
| 03:48 PM | $278.08 | Down $ -0.77 | $278.85 | $278.08 | 1,504 |
| 03:47 PM | $278.85 | Down $ -0.07 | $278.99 | $278.72 | 400 |
| 03:46 PM | $278.91 | Down $ -0.11 | $279.02 | $278.71 | 702 |
| 03:44 PM | $279.02 | Up $0.00 | $279.03 | $278.91 | 1,074 |
| 03:44 PM | $279.02 | Up $0.00 | $279.03 | $278.91 | 0 |
| 03:43 PM | $279.02 | Up $0.31 | $279.02 | $278.97 | 300 |
| 03:42 PM | $278.70 | Down $ -0.37 | $278.97 | $278.70 | 400 |
| 03:40 PM | $279.07 | Down $ -0.18 | $279.44 | $278.95 | 2,063 |
| 03:40 PM | $279.07 | Up $0.00 | $279.44 | $278.95 | 0 |
| 03:39 PM | $279.25 | Up $0.68 | $279.59 | $278.98 | 2,819 |
| 03:38 PM | $278.57 | Up $0.36 | $278.79 | $278.43 | 500 |
| 03:37 PM | $278.22 | Up $0.48 | $278.28 | $277.93 | 1,100 |
| 03:36 PM | $277.73 | Up $0.06 | $277.73 | $277.50 | 8,616 |
| 03:35 PM | $277.67 | Up $0.24 | $278.12 | $277.67 | 2,193 |
| 03:34 PM | $277.43 | Down $ -0.57 | $277.80 | $277.43 | 1,350 |
| 03:33 PM | $278.00 | Down $ -0.61 | $278.45 | $278.00 | 1,810 |
| 03:32 PM | $278.61 | Down $ -1.22 | $279.63 | $278.61 | 2,388 |
| 03:31 PM | $279.83 | Up $0.02 | $280.02 | $279.83 | 300 |
| 03:30 PM | $279.81 | Up $0.14 | $279.81 | $279.40 | 500 |
| 03:29 PM | $279.66 | Up $0.41 | $279.77 | $279.38 | 1,300 |
| 03:28 PM | $279.25 | Down $ -0.33 | $279.49 | $279.25 | 300 |
| 03:27 PM | $279.58 | Up $0.20 | $279.58 | $279.58 | 100 |
| 03:26 PM | $279.38 | Up $0.05 | $279.38 | $279.31 | 421 |
| 03:23 PM | $279.33 | Up $0.17 | $279.33 | $279.18 | 700 |
| 03:23 PM | $279.33 | Up $0.00 | $279.33 | $279.18 | 0 |
| 03:23 PM | $279.33 | Up $0.00 | $279.33 | $279.18 | 0 |
| 03:21 PM | $279.16 | Down $ -0.06 | $279.24 | $279.11 | 308 |
| 03:21 PM | $279.16 | Up $0.00 | $279.24 | $279.11 | 0 |
| 03:20 PM | $279.22 | Down $ -0.09 | $279.22 | $279.22 | 100 |
| 03:19 PM | $279.31 | Down $ -0.34 | $279.47 | $279.21 | 623 |
| 03:18 PM | $279.65 | Down $ -0.20 | $279.86 | $279.63 | 774 |
| 03:17 PM | $279.85 | Up $0.07 | $279.85 | $279.85 | 100 |
| 03:16 PM | $279.78 | Down $ -0.07 | $279.85 | $279.71 | 2,200 |
| 03:15 PM | $279.85 | Down $ -0.38 | $279.90 | $279.85 | 656 |
| 03:14 PM | $280.24 | Down $ -0.26 | $280.24 | $279.91 | 300 |
| 03:13 PM | $280.50 | Up $0.06 | $280.50 | $280.50 | 1,441 |
| 03:12 PM | $280.44 | Up $0.58 | $280.44 | $280.12 | 507 |
| 03:11 PM | $279.86 | Down $ -0.13 | $279.86 | $279.86 | 100 |
| 03:10 PM | $279.99 | Up $0.00 | $280.00 | $279.99 | 200 |
| 03:09 PM | $279.99 | Up $0.32 | $280.10 | $279.42 | 2,888 |
| 03:08 PM | $279.66 | Up $0.55 | $279.66 | $278.97 | 600 |
| 03:07 PM | $279.11 | Up $0.19 | $279.19 | $279.11 | 402 |
| 03:06 PM | $278.92 | Up $0.31 | $279.01 | $278.92 | 600 |
| 03:04 PM | $278.61 | Down $ -0.31 | $278.75 | $278.61 | 700 |
| 03:04 PM | $278.61 | Up $0.00 | $278.75 | $278.61 | 0 |
| 03:03 PM | $278.92 | Up $0.14 | $278.92 | $278.92 | 146 |
| 03:02 PM | $278.78 | Up $0.15 | $278.98 | $278.78 | 700 |
| 03:01 PM | $278.63 | Up $0.02 | $278.93 | $278.63 | 239 |
| 02:59 PM | $278.61 | Down $ -0.14 | $278.91 | $278.61 | 249 |
| 02:59 PM | $278.61 | Up $0.00 | $278.91 | $278.61 | 0 |
| 02:58 PM | $278.75 | Down $ -0.39 | $279.12 | $278.24 | 3,874 |
| 02:57 PM | $279.14 | Down $ -0.04 | $279.14 | $279.09 | 200 |
| 02:56 PM | $279.18 | Up $0.14 | $279.18 | $279.18 | 100 |
| 02:55 PM | $279.04 | Down $ -0.35 | $279.39 | $279.04 | 571 |
| 02:53 PM | $279.39 | Up $0.00 | $279.39 | $279.39 | 200 |
| 02:53 PM | $279.39 | Up $0.00 | $279.39 | $279.39 | 0 |
| 02:52 PM | $279.39 | Down $0.00 | $279.47 | $279.39 | 200 |
| 02:51 PM | $279.39 | Up $0.08 | $279.43 | $279.39 | 400 |
| 02:50 PM | $279.31 | Up $0.34 | $279.31 | $279.29 | 487 |
| 02:48 PM | $278.97 | Down $ -0.12 | $279.03 | $278.97 | 400 |
| 02:48 PM | $278.97 | Up $0.00 | $279.03 | $278.97 | 0 |
| 02:47 PM | $279.09 | Up $0.01 | $279.09 | $279.09 | 100 |
| 02:46 PM | $279.08 | Up $0.01 | $279.08 | $279.03 | 300 |
| 02:45 PM | $279.07 | Down $ -0.73 | $279.61 | $279.01 | 800 |
| 02:44 PM | $279.79 | Up $0.00 | $279.79 | $279.79 | 100 |
| 02:43 PM | $279.79 | Up $0.01 | $279.79 | $279.79 | 375 |
| 02:41 PM | $279.78 | Down $ -0.04 | $279.90 | $279.78 | 1,641 |
| 02:41 PM | $279.78 | Up $0.00 | $279.90 | $279.78 | 0 |
| 02:40 PM | $279.82 | Up $0.00 | $280.03 | $279.82 | 500 |
| 02:39 PM | $279.82 | Down $ -0.06 | $279.82 | $279.82 | 100 |
| 02:37 PM | $279.89 | Down $ -0.09 | $279.89 | $279.89 | 100 |
| 02:37 PM | $279.89 | Up $0.00 | $279.89 | $279.89 | 0 |
| 02:36 PM | $279.97 | Down $ -0.18 | $280.16 | $279.87 | 618 |
| 02:35 PM | $280.16 | Up $0.00 | $280.16 | $280.16 | 100 |
| 02:34 PM | $280.16 | Down $ -0.21 | $280.16 | $279.78 | 480 |
| 02:31 PM | $280.37 | Down $ -0.01 | $280.37 | $280.37 | 100 |
| 02:31 PM | $280.37 | Up $0.00 | $280.37 | $280.37 | 0 |
| 02:31 PM | $280.37 | Up $0.00 | $280.37 | $280.37 | 0 |
| 02:30 PM | $280.38 | Up $0.18 | $280.38 | $280.36 | 300 |
| 02:29 PM | $280.20 | Up $0.00 | $280.20 | $280.20 | 100 |
| 02:28 PM | $280.20 | Down $ -0.04 | $280.20 | $280.20 | 700 |
| 02:27 PM | $280.24 | Down $ -0.05 | $280.27 | $280.12 | 1,225 |
| 02:26 PM | $280.29 | Down $ -0.20 | $280.49 | $280.29 | 300 |
| 02:25 PM | $280.49 | Up $0.01 | $280.49 | $280.49 | 100 |
| 02:23 PM | $280.48 | Down $0.00 | $280.50 | $280.48 | 576 |
| 02:23 PM | $280.48 | Up $0.00 | $280.50 | $280.48 | 0 |
| 02:21 PM | $280.49 | Down $ -0.20 | $280.49 | $280.45 | 500 |
| 02:21 PM | $280.49 | Up $0.00 | $280.49 | $280.45 | 0 |
| 02:20 PM | $280.69 | Up $0.20 | $280.69 | $280.69 | 807 |
| 02:19 PM | $280.49 | Up $0.12 | $280.53 | $280.12 | 2,412 |
| 02:17 PM | $280.37 | Down $ -0.18 | $280.57 | $280.37 | 1,942 |
| 02:17 PM | $280.37 | Up $0.00 | $280.57 | $280.37 | 0 |
| 02:16 PM | $280.55 | Down $ -0.08 | $280.55 | $280.55 | 1,830 |
| 02:15 PM | $280.63 | Up $0.10 | $280.63 | $280.52 | 200 |
| 02:14 PM | $280.53 | Down $ -0.06 | $280.58 | $280.02 | 1,568 |
| 02:13 PM | $280.59 | Up $0.15 | $280.72 | $280.59 | 300 |
| 02:12 PM | $280.44 | Up $0.58 | $280.44 | $279.94 | 855 |
| 02:11 PM | $279.85 | Up $0.21 | $279.87 | $279.65 | 2,660 |
| 02:10 PM | $279.65 | Down $ -0.24 | $279.65 | $279.42 | 1,700 |
| 02:09 PM | $279.89 | Up $0.55 | $279.89 | $279.58 | 800 |
| 02:08 PM | $279.34 | Up $0.00 | $279.34 | $279.34 | 100 |
| 02:07 PM | $279.34 | Down $ -0.26 | $279.59 | $279.34 | 200 |
| 02:05 PM | $279.60 | Up $0.25 | $279.60 | $279.60 | 100 |
| 02:05 PM | $279.60 | Up $0.00 | $279.60 | $279.60 | 0 |
| 02:04 PM | $279.35 | Up $0.00 | $279.35 | $279.35 | 100 |
| 02:03 PM | $279.35 | Down $ -0.11 | $279.35 | $279.35 | 200 |
| 02:02 PM | $279.46 | Up $0.44 | $279.46 | $279.02 | 500 |
| 02:01 PM | $279.02 | Up $0.00 | $279.02 | $279.02 | 200 |
| 02:00 PM | $279.02 | Down $ -0.01 | $279.02 | $279.02 | 200 |
| 01:59 PM | $279.03 | Down $ -0.01 | $279.04 | $279.03 | 225 |
| 01:58 PM | $279.04 | Up $0.08 | $279.19 | $279.04 | 779 |
| 01:56 PM | $278.96 | Down $ -0.24 | $279.48 | $278.93 | 1,802 |
| 01:56 PM | $278.96 | Up $0.00 | $279.48 | $278.93 | 0 |
| 01:55 PM | $279.20 | Up $0.05 | $279.32 | $279.20 | 430 |
| 01:54 PM | $279.15 | Down $ -0.17 | $279.32 | $279.15 | 300 |
| 01:53 PM | $279.32 | Up $0.00 | $279.32 | $279.32 | 748 |
| 01:52 PM | $279.32 | Down $ -0.24 | $279.45 | $279.32 | 476 |
| 01:51 PM | $279.55 | Up $0.57 | $279.55 | $279.34 | 505 |
| 01:49 PM | $278.98 | Up $0.00 | $279.03 | $278.98 | 200 |
| 01:49 PM | $278.98 | Up $0.00 | $279.03 | $278.98 | 0 |
| 01:48 PM | $278.98 | Up $0.00 | $278.98 | $278.98 | 100 |
| 01:47 PM | $278.98 | Up $0.00 | $278.98 | $278.81 | 200 |
| 01:46 PM | $278.98 | Up $0.02 | $278.98 | $278.98 | 100 |
| 01:45 PM | $278.96 | Up $0.00 | $278.96 | $278.96 | 200 |
| 01:44 PM | $278.95 | Down $0.00 | $278.95 | $278.95 | 300 |
| 01:43 PM | $278.95 | Down $ -0.17 | $278.95 | $278.68 | 1,031 |
| 01:42 PM | $279.12 | Up $0.04 | $279.12 | $279.00 | 895 |
| 01:41 PM | $279.08 | Down $ -0.55 | $279.36 | $279.07 | 400 |
| 01:40 PM | $279.63 | Up $0.00 | $279.63 | $279.63 | 100 |
| 01:39 PM | $279.63 | Up $0.14 | $279.63 | $279.63 | 200 |
| 01:37 PM | $279.48 | Up $0.22 | $279.48 | $279.33 | 300 |
| 01:37 PM | $279.48 | Up $0.00 | $279.48 | $279.33 | 0 |
| 01:36 PM | $279.26 | Down $ -0.34 | $279.26 | $279.26 | 300 |
| 01:34 PM | $279.60 | Up $0.16 | $279.60 | $279.60 | 400 |
| 01:34 PM | $279.60 | Up $0.00 | $279.60 | $279.60 | 0 |
| 01:33 PM | $279.44 | Up $0.09 | $279.95 | $279.44 | 300 |
| 01:32 PM | $279.35 | Up $0.21 | $279.35 | $279.26 | 935 |
| 01:30 PM | $279.14 | Up $0.07 | $279.14 | $279.14 | 100 |
| 01:30 PM | $279.14 | Up $0.00 | $279.14 | $279.14 | 0 |
| 01:29 PM | $279.07 | Up $0.00 | $279.07 | $279.07 | 200 |
| 01:28 PM | $279.07 | Up $0.00 | $279.07 | $279.07 | 1,242 |
| 01:27 PM | $279.07 | Down $0.00 | $279.07 | $279.07 | 200 |
| 01:25 PM | $279.08 | Up $0.00 | $279.08 | $279.08 | 100 |
| 01:25 PM | $279.08 | Up $0.00 | $279.08 | $279.08 | 0 |
| 01:24 PM | $279.07 | Up $0.00 | $279.07 | $279.07 | 800 |
| 01:22 PM | $279.07 | Up $0.09 | $279.07 | $278.88 | 500 |
| 01:22 PM | $279.07 | Up $0.00 | $279.07 | $278.88 | 0 |
| 01:21 PM | $278.98 | Down $ -0.25 | $279.22 | $278.98 | 300 |
| 01:20 PM | $279.22 | Down $ -0.22 | $279.22 | $278.99 | 300 |
| 01:19 PM | $279.44 | Down $ -0.24 | $280.06 | $279.10 | 1,165 |
| 01:18 PM | $279.68 | Up $0.39 | $279.70 | $279.18 | 400 |
| 01:17 PM | $279.29 | Up $0.19 | $279.29 | $279.29 | 200 |
| 01:16 PM | $279.10 | Down $ -0.08 | $279.40 | $279.10 | 400 |
| 01:14 PM | $279.18 | Up $0.08 | $279.18 | $278.85 | 500 |
| 01:14 PM | $279.18 | Up $0.00 | $279.18 | $278.85 | 0 |
| 01:13 PM | $279.10 | Down $ -0.08 | $279.31 | $279.10 | 500 |
| 01:12 PM | $279.18 | Up $0.00 | $279.60 | $279.18 | 200 |
| 01:11 PM | $279.18 | Down $ -0.06 | $279.21 | $279.18 | 400 |
| 01:10 PM | $279.25 | Down $ -0.39 | $279.64 | $279.18 | 1,200 |
| 01:09 PM | $279.64 | Down $ -0.44 | $280.09 | $279.64 | 3,000 |
| 01:08 PM | $280.09 | Up $0.00 | $280.09 | $280.09 | 1,400 |
| 01:07 PM | $280.09 | Up $0.00 | $280.09 | $280.08 | 200 |
| 01:06 PM | $280.08 | Down $ -0.06 | $280.63 | $280.08 | 500 |
| 01:05 PM | $280.15 | Up $0.00 | $280.15 | $280.15 | 200 |
| 01:04 PM | $280.15 | Down $ -0.43 | $280.20 | $280.15 | 400 |
| 01:03 PM | $280.58 | Up $0.43 | $280.58 | $280.15 | 200 |
| 01:02 PM | $280.15 | Up $0.00 | $280.15 | $280.15 | 100 |
| 01:01 PM | $280.15 | Down $ -0.04 | $280.15 | $280.15 | 300 |
| 01:00 PM | $280.18 | Down $ -0.42 | $280.18 | $280.11 | 250 |
| 12:59 PM | $280.60 | Up $0.79 | $280.60 | $280.07 | 300 |
| 12:58 PM | $279.82 | Up $0.04 | $280.02 | $279.82 | 300 |
| 12:57 PM | $279.78 | Down $ -0.16 | $279.78 | $279.69 | 300 |
| 12:55 PM | $279.94 | Up $0.39 | $280.01 | $279.94 | 900 |
| 12:55 PM | $279.94 | Up $0.00 | $280.01 | $279.94 | 0 |
| 12:54 PM | $279.54 | Up $0.00 | $279.54 | $279.54 | 200 |
| 12:53 PM | $279.54 | Down $0.00 | $279.54 | $279.54 | 100 |
| 12:52 PM | $279.55 | Down $0.00 | $279.55 | $279.37 | 225 |
| 12:51 PM | $279.55 | Down $0.00 | $279.55 | $279.55 | 100 |
| 12:50 PM | $279.56 | Up $0.00 | $279.56 | $279.56 | 100 |
| 12:49 PM | $279.55 | Down $ -0.54 | $279.56 | $279.55 | 200 |
| 12:47 PM | $280.09 | Up $0.80 | $280.13 | $279.15 | 1,101 |
| 12:47 PM | $280.09 | Up $0.00 | $280.13 | $279.15 | 0 |
| 12:46 PM | $279.29 | Up $0.01 | $279.29 | $279.29 | 100 |
| 12:45 PM | $279.28 | Up $0.00 | $279.28 | $279.28 | 100 |
| 12:44 PM | $279.28 | Up $0.00 | $279.29 | $279.28 | 500 |
| 12:43 PM | $279.28 | Down $ -0.12 | $279.66 | $279.28 | 600 |
| 12:42 PM | $279.40 | Down $ -0.25 | $279.49 | $279.40 | 300 |
| 12:41 PM | $279.64 | Up $0.06 | $279.66 | $279.46 | 500 |
| 12:40 PM | $279.59 | Down $ -0.01 | $279.77 | $279.59 | 2,264 |
| 12:39 PM | $279.60 | Down $ -0.13 | $279.78 | $279.50 | 900 |
| 12:38 PM | $279.72 | Down $ -0.21 | $279.81 | $279.72 | 300 |
| 12:37 PM | $279.94 | Down $ -0.34 | $280.98 | $279.93 | 9,694 |
| 12:36 PM | $280.28 | Up $0.10 | $280.28 | $280.13 | 205 |
| 12:35 PM | $280.18 | Down $ -0.27 | $280.27 | $280.18 | 200 |
| 12:34 PM | $280.45 | Up $0.37 | $280.45 | $280.05 | 200 |
| 12:32 PM | $280.09 | Up $0.00 | $280.09 | $280.09 | 200 |
| 12:32 PM | $280.09 | Up $0.00 | $280.09 | $280.09 | 0 |
| 12:31 PM | $280.08 | Down $ -0.02 | $280.09 | $280.08 | 400 |
| 12:30 PM | $280.10 | Up $0.02 | $280.52 | $280.09 | 300 |
| 12:29 PM | $280.09 | Up $0.57 | $280.09 | $280.09 | 100 |
| 12:28 PM | $279.51 | Down $ -0.31 | $279.51 | $279.51 | 415 |
| 12:27 PM | $279.82 | Up $0.00 | $279.82 | $279.82 | 200 |
| 12:26 PM | $279.82 | Down $ -0.03 | $279.82 | $279.82 | 500 |
| 12:25 PM | $279.85 | Up $0.21 | $279.85 | $279.85 | 100 |
| 12:24 PM | $279.64 | Down $ -0.46 | $280.11 | $279.64 | 649 |
| 12:23 PM | $280.10 | Down $ -0.33 | $280.10 | $280.10 | 800 |
| 12:22 PM | $280.43 | Up $1.38 | $280.43 | $279.06 | 1,525 |
| 12:21 PM | $279.06 | Up $0.50 | $279.56 | $279.06 | 300 |
| 12:20 PM | $278.55 | Down $ -0.89 | $279.57 | $278.55 | 1,001 |
| 12:19 PM | $279.44 | Up $0.38 | $279.47 | $279.06 | 500 |
| 12:18 PM | $279.06 | Down $ -0.44 | $279.06 | $279.06 | 200 |
| 12:17 PM | $279.51 | Up $0.44 | $279.51 | $279.06 | 200 |
| 12:16 PM | $279.06 | Down $ -0.44 | $279.06 | $279.06 | 200 |
| 12:15 PM | $279.51 | Up $0.44 | $279.51 | $279.51 | 100 |
| 12:14 PM | $279.06 | Up $0.00 | $279.06 | $279.06 | 300 |
| 12:13 PM | $279.06 | Up $0.00 | $279.06 | $279.06 | 620 |
| 12:12 PM | $279.06 | Up $0.00 | $279.06 | $279.06 | 100 |
| 12:11 PM | $279.06 | Up $0.02 | $279.06 | $279.06 | 300 |
| 12:10 PM | $279.04 | Up $0.52 | $279.04 | $279.04 | 200 |
| 12:09 PM | $278.52 | Down $ -0.19 | $278.52 | $278.52 | 200 |
| 12:08 PM | $278.71 | Up $1.04 | $278.71 | $278.08 | 550 |
| 12:06 PM | $277.67 | Down $ -0.41 | $278.08 | $277.67 | 300 |
| 12:06 PM | $277.67 | Up $0.00 | $278.08 | $277.67 | 0 |
| 12:05 PM | $278.08 | Up $0.00 | $278.08 | $278.08 | 100 |
| 12:03 PM | $278.08 | Up $0.00 | $278.08 | $278.08 | 200 |
| 12:03 PM | $278.08 | Up $0.00 | $278.08 | $278.08 | 0 |
| 12:02 PM | $278.08 | Up $0.44 | $278.08 | $278.08 | 200 |
| 12:01 PM | $277.64 | Up $0.00 | $277.64 | $277.64 | 100 |
| 12:00 PM | $277.64 | Down $0.00 | $277.64 | $277.64 | 213 |
| 11:59 AM | $277.64 | Up $0.00 | $277.64 | $277.64 | 300 |
| 11:58 AM | $277.64 | Up $0.00 | $277.64 | $277.64 | 200 |
| 11:57 AM | $277.64 | Up $0.00 | $277.64 | $277.64 | 100 |
| 11:56 AM | $277.64 | Up $0.11 | $277.75 | $277.64 | 200 |
| 11:55 AM | $277.53 | Down $ -0.31 | $278.08 | $277.53 | 320 |
| 11:54 AM | $277.84 | Up $0.39 | $277.88 | $277.60 | 600 |
| 11:53 AM | $277.45 | Down $ -0.69 | $278.13 | $277.45 | 500 |
| 11:52 AM | $278.14 | Up $0.59 | $278.14 | $278.14 | 100 |
| 11:51 AM | $277.54 | Down $ -0.78 | $278.15 | $277.54 | 600 |
| 11:50 AM | $278.32 | Up $0.46 | $278.34 | $278.21 | 700 |
| 11:49 AM | $277.86 | Up $0.35 | $277.87 | $277.28 | 1,774 |
| 11:48 AM | $277.51 | Down $ -0.77 | $278.70 | $277.51 | 1,300 |
| 11:47 AM | $278.28 | Down $ -0.62 | $278.72 | $278.28 | 439 |
| 11:46 AM | $278.90 | Down $ -1.42 | $280.18 | $278.90 | 1,140 |
| 11:45 AM | $280.32 | Up $0.51 | $280.32 | $279.86 | 500 |
| 11:44 AM | $279.80 | Down $ -0.25 | $280.19 | $279.49 | 2,662 |
| 11:43 AM | $280.05 | Up $0.34 | $280.06 | $280.05 | 400 |
| 11:42 AM | $279.71 | Down $ -0.12 | $279.73 | $279.40 | 925 |
| 11:41 AM | $279.83 | Up $0.24 | $279.83 | $279.83 | 100 |
| 11:40 AM | $279.59 | Down $ -0.14 | $280.22 | $279.59 | 200 |
| 11:38 AM | $279.73 | Up $0.13 | $279.73 | $279.64 | 300 |
| 11:38 AM | $279.73 | Up $0.00 | $279.73 | $279.64 | 0 |
| 11:37 AM | $279.60 | Up $0.00 | $279.60 | $279.60 | 100 |
| 11:36 AM | $279.60 | Down $ -0.07 | $279.61 | $279.60 | 200 |
| 11:35 AM | $279.67 | Up $0.27 | $279.80 | $279.67 | 758 |
| 11:34 AM | $279.40 | Down $ -0.50 | $279.78 | $279.40 | 300 |
| 11:33 AM | $279.90 | Up $0.09 | $279.90 | $279.81 | 304 |
| 11:32 AM | $279.81 | Up $0.19 | $280.29 | $279.81 | 304 |
| 11:30 AM | $279.61 | Down $ -0.24 | $279.83 | $279.61 | 200 |
| 11:30 AM | $279.61 | Up $0.00 | $279.83 | $279.61 | 0 |
| 11:29 AM | $279.85 | Up $0.53 | $279.85 | $279.85 | 100 |
| 11:28 AM | $279.32 | Down $ -0.93 | $279.32 | $279.32 | 100 |
| 11:27 AM | $280.25 | Up $0.31 | $280.25 | $279.93 | 318 |
| 11:26 AM | $279.93 | Down $ -0.01 | $279.94 | $279.93 | 200 |
| 11:24 AM | $279.94 | Down $ -0.16 | $279.94 | $279.94 | 210 |
| 11:24 AM | $279.94 | Up $0.00 | $279.94 | $279.94 | 0 |
| 11:22 AM | $280.10 | Up $0.12 | $280.10 | $280.10 | 100 |
| 11:22 AM | $280.10 | Up $0.00 | $280.10 | $280.10 | 0 |
| 11:21 AM | $279.98 | Down $ -0.12 | $280.09 | $279.94 | 470 |
| 11:20 AM | $280.10 | Down $ -0.06 | $280.15 | $279.72 | 400 |
| 11:19 AM | $280.16 | Up $0.00 | $280.16 | $280.16 | 100 |
| 11:18 AM | $280.16 | Down $ -0.02 | $280.18 | $280.01 | 954 |
| 11:17 AM | $280.18 | Up $0.74 | $280.79 | $280.14 | 300 |
| 11:16 AM | $279.44 | Down $ -0.64 | $280.14 | $279.44 | 412 |
| 11:15 AM | $280.09 | Up $0.00 | $280.09 | $280.09 | 100 |
| 11:14 AM | $280.08 | Up $0.00 | $280.08 | $280.08 | 300 |
| 11:13 AM | $280.08 | Up $0.15 | $280.08 | $279.94 | 400 |
| 11:12 AM | $279.93 | Up $0.38 | $279.93 | $279.29 | 494 |
| 11:11 AM | $279.55 | Down $ -0.39 | $280.00 | $279.55 | 1,506 |
| 11:10 AM | $279.94 | Up $0.69 | $280.05 | $279.37 | 1,531 |
| 11:09 AM | $279.25 | Down $ -0.29 | $279.75 | $279.25 | 500 |
| 11:08 AM | $279.54 | Up $0.28 | $279.77 | $278.71 | 992 |
| 11:07 AM | $279.27 | Down $ -0.91 | $280.33 | $279.27 | 812 |
| 11:06 AM | $280.17 | Up $0.00 | $280.17 | $280.17 | 300 |
| 11:05 AM | $280.17 | Down $ -0.35 | $280.84 | $280.17 | 1,661 |
| 11:04 AM | $280.53 | Up $0.35 | $280.83 | $280.17 | 500 |
| 11:03 AM | $280.17 | Down $ -0.35 | $280.85 | $280.17 | 1,235 |
| 11:02 AM | $280.52 | Up $0.26 | $280.59 | $280.52 | 200 |
| 11:01 AM | $280.26 | Up $0.13 | $280.26 | $280.26 | 100 |
| 10:59 AM | $280.13 | Up $0.06 | $280.13 | $280.07 | 205 |
| 10:59 AM | $280.13 | Up $0.00 | $280.13 | $280.07 | 0 |
| 10:58 AM | $280.07 | Down $ -0.98 | $280.69 | $280.07 | 600 |
| 10:57 AM | $281.05 | Up $0.44 | $281.05 | $280.37 | 350 |
| 10:56 AM | $280.61 | Down $ -0.43 | $281.29 | $280.61 | 300 |
| 10:55 AM | $281.04 | Up $0.50 | $281.04 | $280.79 | 300 |
| 10:54 AM | $280.54 | Up $0.03 | $280.54 | $280.30 | 700 |
| 10:53 AM | $280.51 | Up $0.47 | $280.83 | $280.51 | 822 |
| 10:52 AM | $280.04 | Up $0.78 | $280.04 | $279.73 | 498 |
| 10:51 AM | $279.26 | Up $0.61 | $279.26 | $278.65 | 871 |
| 10:50 AM | $278.65 | Up $0.37 | $278.65 | $278.65 | 100 |
| 10:49 AM | $278.28 | Up $0.32 | $278.66 | $278.28 | 314 |
| 10:48 AM | $277.96 | Down $ -0.56 | $278.66 | $277.96 | 341 |
| 10:47 AM | $278.52 | Up $0.57 | $278.52 | $278.52 | 259 |
| 10:46 AM | $277.95 | Down $ -0.08 | $277.95 | $277.62 | 205 |
| 10:45 AM | $278.03 | Up $0.68 | $278.53 | $277.65 | 1,697 |
| 10:44 AM | $277.35 | Down $ -0.99 | $278.19 | $277.35 | 1,460 |
| 10:43 AM | $278.34 | Down $ -0.15 | $278.55 | $278.30 | 900 |
| 10:42 AM | $278.49 | Down $ -0.55 | $278.84 | $278.49 | 300 |
| 10:41 AM | $279.04 | Down $ -0.36 | $279.20 | $279.04 | 446 |
| 10:40 AM | $279.40 | Up $0.03 | $280.17 | $279.37 | 1,543 |
| 10:39 AM | $279.37 | Up $0.66 | $279.37 | $279.11 | 300 |
| 10:38 AM | $278.71 | Down $ -0.15 | $278.80 | $278.62 | 400 |
| 10:37 AM | $278.86 | Down $ -2.04 | $280.07 | $278.86 | 857 |
| 10:36 AM | $280.90 | Up $0.63 | $280.90 | $280.30 | 200 |
| 10:35 AM | $280.27 | Up $0.11 | $280.52 | $280.27 | 809 |
| 10:34 AM | $280.16 | Up $0.38 | $280.16 | $279.56 | 300 |
| 10:33 AM | $279.79 | Down $ -0.40 | $279.79 | $279.50 | 680 |
| 10:32 AM | $280.19 | Up $0.38 | $280.41 | $279.42 | 1,030 |
| 10:31 AM | $279.81 | Up $0.73 | $279.81 | $279.12 | 300 |
| 10:30 AM | $279.08 | Down $ -0.60 | $279.51 | $279.03 | 563 |
| 10:29 AM | $279.68 | Up $0.86 | $279.78 | $279.66 | 750 |
| 10:28 AM | $278.82 | Down $ -1.33 | $280.12 | $278.82 | 821 |
| 10:27 AM | $280.15 | Down $ -0.64 | $280.87 | $279.63 | 9,968 |
| 10:26 AM | $280.79 | Down $ -0.48 | $281.02 | $280.54 | 400 |
| 10:25 AM | $281.28 | Up $0.06 | $281.36 | $280.43 | 700 |
| 10:23 AM | $281.22 | Down $ -0.77 | $282.14 | $280.28 | 1,748 |
| 10:23 AM | $281.22 | Up $0.00 | $282.14 | $280.28 | 0 |
| 10:21 AM | $281.98 | Up $0.19 | $281.98 | $281.84 | 700 |
| 10:21 AM | $281.98 | Up $0.00 | $281.98 | $281.84 | 0 |
| 10:20 AM | $281.79 | Down $ -0.77 | $282.56 | $281.79 | 400 |
| 10:19 AM | $282.56 | Up $0.00 | $282.56 | $282.11 | 400 |
| 10:18 AM | $282.56 | Up $1.45 | $282.57 | $281.67 | 2,700 |
| 10:17 AM | $281.11 | Down $ -1.82 | $282.40 | $281.11 | 200 |
| 10:16 AM | $282.93 | Down $ -0.33 | $283.26 | $282.51 | 1,471 |
| 10:15 AM | $283.26 | Up $0.18 | $283.26 | $283.26 | 200 |
| 10:14 AM | $283.08 | Up $0.00 | $283.15 | $283.08 | 200 |
| 10:13 AM | $283.08 | Up $0.03 | $283.08 | $283.08 | 100 |
| 10:12 AM | $283.05 | Up $0.37 | $283.28 | $283.05 | 541 |
| 10:11 AM | $282.68 | Down $ -0.78 | $284.24 | $282.68 | 1,700 |
| 10:08 AM | $283.46 | Down $ -0.57 | $283.52 | $282.88 | 1,254 |
| 10:08 AM | $283.46 | Up $0.00 | $283.52 | $282.88 | 0 |
| 10:08 AM | $283.46 | Up $0.00 | $283.52 | $282.88 | 0 |
| 10:07 AM | $284.04 | Down $ -0.04 | $284.04 | $284.00 | 300 |
| 10:06 AM | $284.08 | Down $ -0.07 | $284.08 | $284.08 | 896 |
| 10:05 AM | $284.15 | Down $ -1.77 | $286.00 | $283.85 | 6,510 |
| 10:04 AM | $285.92 | Down $ -0.60 | $287.09 | $285.92 | 1,545 |
| 10:03 AM | $286.52 | Up $0.52 | $287.00 | $286.52 | 373 |
| 10:02 AM | $286.00 | Down $ -0.01 | $286.01 | $286.00 | 200 |
| 10:01 AM | $286.01 | Down $ -0.50 | $286.01 | $286.01 | 200 |
| 10:00 AM | $286.51 | Up $1.14 | $286.51 | $284.79 | 3,932 |
| 09:59 AM | $285.37 | Down $ -0.08 | $285.37 | $285.37 | 500 |
| 09:57 AM | $285.45 | Down $ -0.38 | $285.45 | $285.45 | 450 |
| 09:57 AM | $285.45 | Up $0.00 | $285.45 | $285.45 | 0 |
| 09:56 AM | $285.83 | Up $0.49 | $286.00 | $285.35 | 4,080 |
| 09:55 AM | $285.34 | Down $ -0.26 | $285.44 | $284.85 | 1,871 |
| 09:54 AM | $285.60 | Up $1.72 | $285.60 | $284.97 | 500 |
| 09:53 AM | $283.88 | Up $0.84 | $283.88 | $283.88 | 200 |
| 09:52 AM | $283.04 | Down $ -0.38 | $283.04 | $283.04 | 100 |
| 09:51 AM | $283.42 | Up $0.41 | $283.42 | $283.42 | 310 |
| 09:50 AM | $283.01 | Down $ -0.02 | $283.70 | $283.00 | 1,639 |
| 09:49 AM | $283.03 | Down $ -0.96 | $284.00 | $283.03 | 910 |
| 09:48 AM | $283.99 | Up $0.99 | $283.99 | $282.00 | 1,133 |
| 09:47 AM | $283.00 | Up $0.58 | $283.00 | $282.00 | 600 |
| 09:46 AM | $282.42 | Down $ -0.08 | $283.00 | $282.42 | 400 |
| 09:45 AM | $282.50 | Up $1.13 | $282.50 | $281.38 | 5,646 |
| 09:44 AM | $281.38 | Down $0.00 | $281.38 | $281.38 | 391 |
| 09:43 AM | $281.38 | Up $0.00 | $281.38 | $281.38 | 356 |
| 09:42 AM | $281.38 | Up $0.38 | $281.59 | $281.38 | 400 |
| 09:41 AM | $281.00 | Up $0.35 | $281.00 | $281.00 | 100 |
| 09:40 AM | $280.65 | Down $ -1.85 | $282.50 | $280.65 | 410 |
| 09:38 AM | $282.50 | Down $ -0.50 | $282.50 | $280.29 | 2,600 |
| 09:38 AM | $282.50 | Up $0.00 | $282.50 | $280.29 | 0 |
| 09:37 AM | $283.00 | Up $0.00 | $283.00 | $278.63 | 5,600 |
| 09:36 AM | $283.00 | Up $0.00 | $283.00 | $280.63 | 1,000 |
| 09:34 AM | $283.00 | Up $4.65 | $283.00 | $283.00 | 109 |
| 09:34 AM | $283.00 | Up $0.00 | $283.00 | $283.00 | 0 |
| 09:31 AM | $278.35 | Up $1.21 | $278.35 | $278.35 | 100 |
| 09:31 AM | $278.35 | Up $0.00 | $278.35 | $278.35 | 0 |
| 09:31 AM | $278.35 | Up $0.00 | $278.35 | $278.35 | 0 |
| 09:30 AM | $277.14 | Down $ -2.31 | $278.97 | $275.00 | 8,504 |
| Previous close | $279.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $278.00 | $277.64 | $280.98 | $277.43 | 194,737 |
| 28/05/2026 | $279.45 | $279.73 | $283.49 | $278.67 | 265,006 |
| 27/05/2026 | $280.53 | $273.60 | $280.85 | $273.40 | 290,781 |
| 26/05/2026 | $274.82 | $275.36 | $277.20 | $272.00 | 284,014 |
| 22/05/2026 | $270.14 | $268.87 | $272.00 | $265.33 | 419,657 |
| 21/05/2026 | $247.80 | $244.09 | $249.27 | $243.58 | 173,896 |
| 20/05/2026 | $245.14 | $245.94 | $246.35 | $242.06 | 167,867 |
| 19/05/2026 | $243.99 | $240.39 | $245.85 | $240.39 | 218,218 |
| 18/05/2026 | $252.91 | $257.17 | $257.46 | $248.28 | 252,421 |
| 15/05/2026 | $263.68 | $263.02 | $265.50 | $262.02 | 423,694 |
| 14/05/2026 | $276.49 | $269.73 | $276.80 | $267.90 | 321,562 |
| 13/05/2026 | $267.25 | $267.29 | $268.29 | $263.72 | 199,123 |
| 12/05/2026 | $269.59 | $264.15 | $270.23 | $263.89 | 231,559 |
| 11/05/2026 | $271.40 | $272.66 | $273.57 | $269.76 | 254,117 |
| 08/05/2026 | $269.41 | $269.31 | $269.42 | $263.44 | 300,807 |
| 07/05/2026 | $266.75 | $260.98 | $267.00 | $260.57 | 556,872 |
| 06/05/2026 | $267.42 | $266.98 | $268.79 | $264.33 | 298,226 |
| 05/05/2026 | $263.68 | $264.35 | $265.99 | $260.36 | 293,619 |
| 04/05/2026 | $257.07 | $254.04 | $257.62 | $252.59 | 338,148 |
| 01/05/2026 | $259.34 | $257.50 | $261.85 | $257.30 | 360,312 |
| 30/04/2026 | $259.23 | $257.03 | $259.60 | $254.88 | 861,607 |
| 29/04/2026 | $252.92 | $248.89 | $255.88 | $247.19 | 734,916 |
| 28/04/2026 | $217.12 | $213.40 | $219.16 | $213.14 | 549,202 |
| 27/04/2026 | $220.30 | $215.47 | $221.72 | $214.70 | 389,778 |
| 24/04/2026 | $220.93 | $221.25 | $221.68 | $219.51 | 234,338 |
| 23/04/2026 | $218.38 | $216.02 | $219.57 | $213.34 | 235,206 |
| 22/04/2026 | $213.69 | $214.79 | $215.38 | $212.36 | 201,242 |
| 21/04/2026 | $213.85 | $215.37 | $217.00 | $213.60 | 330,488 |
| 20/04/2026 | $217.26 | $217.89 | $219.19 | $216.71 | 215,373 |
| 17/04/2026 | $212.10 | $214.73 | $216.32 | $210.93 | 269,082 |
Graphs are not available, please refer to the detailed table