Quotes and Market Data
Find a quote
Oshkosh Corp
124.95 Down -0.87 (-0.70 %)
Delayed : 2025/07/11 20:00:00
- Previous close $125.82
- Opening $126.22
- Price Ask $113.98
- Price Bid $113.98
- Size Bid 1
- Size Ask 3
- Today High $126.53
- Today Low $125.07
- 52 Weeks High $129.02
- 52 Weeks Low $76.82
- Volume 601,612
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $125.82 | Up $0.03 | $125.83 | $125.78 | 104,632 |
| 03:59 PM | $125.79 | Down $ -0.14 | $125.97 | $125.79 | 19,567 |
| 03:58 PM | $125.93 | Down $ -0.01 | $125.99 | $125.91 | 9,243 |
| 03:57 PM | $125.94 | Up $0.02 | $125.95 | $125.90 | 5,740 |
| 03:56 PM | $125.92 | Down $ -0.10 | $126.01 | $125.90 | 4,074 |
| 03:55 PM | $126.02 | Up $0.10 | $126.04 | $125.91 | 9,489 |
| 03:54 PM | $125.92 | Down $ -0.07 | $126.00 | $125.91 | 10,319 |
| 03:53 PM | $125.99 | Down $ -0.08 | $126.01 | $125.88 | 4,327 |
| 03:52 PM | $126.07 | Up $0.00 | $126.07 | $126.04 | 500 |
| 03:51 PM | $126.07 | Up $0.05 | $126.07 | $125.97 | 1,670 |
| 03:50 PM | $126.01 | Down $ -0.07 | $126.12 | $126.01 | 1,960 |
| 03:49 PM | $126.09 | Up $0.06 | $126.12 | $126.01 | 5,300 |
| 03:48 PM | $126.02 | Up $0.11 | $126.05 | $125.96 | 4,467 |
| 03:47 PM | $125.91 | Up $0.00 | $125.96 | $125.91 | 1,140 |
| 03:46 PM | $125.91 | Down $ -0.03 | $125.92 | $125.85 | 1,070 |
| 03:45 PM | $125.94 | Up $0.01 | $125.94 | $125.92 | 200 |
| 03:44 PM | $125.93 | Up $0.00 | $125.96 | $125.93 | 900 |
| 03:43 PM | $125.93 | Down $ -0.07 | $125.96 | $125.91 | 1,405 |
| 03:42 PM | $126.00 | Down $ -0.03 | $126.06 | $126.00 | 1,105 |
| 03:41 PM | $126.03 | Down $ -0.07 | $126.09 | $126.02 | 700 |
| 03:40 PM | $126.10 | Up $0.01 | $126.12 | $126.10 | 5,800 |
| 03:39 PM | $126.09 | Down $ -0.17 | $126.24 | $126.09 | 2,100 |
| 03:38 PM | $126.26 | Down $ -0.03 | $126.26 | $126.23 | 300 |
| 03:37 PM | $126.28 | Up $0.07 | $126.28 | $126.28 | 100 |
| 03:36 PM | $126.21 | Down $ -0.10 | $126.27 | $126.21 | 515 |
| 03:35 PM | $126.31 | Down $ -0.07 | $126.37 | $126.31 | 504 |
| 03:34 PM | $126.38 | Up $0.00 | $126.38 | $126.38 | 100 |
| 03:33 PM | $126.38 | Up $0.00 | $126.38 | $126.37 | 400 |
| 03:32 PM | $126.38 | Down $ -0.01 | $126.38 | $126.38 | 100 |
| 03:31 PM | $126.39 | Up $0.00 | $126.46 | $126.38 | 2,594 |
| 03:30 PM | $126.39 | Up $0.04 | $126.39 | $126.33 | 1,100 |
| 03:29 PM | $126.35 | Up $0.02 | $126.37 | $126.31 | 1,730 |
| 03:28 PM | $126.33 | Up $0.00 | $126.34 | $126.33 | 400 |
| 03:27 PM | $126.33 | Down $ -0.02 | $126.38 | $126.33 | 700 |
| 03:25 PM | $126.35 | Up $0.03 | $126.39 | $126.35 | 900 |
| 03:25 PM | $126.35 | Up $0.00 | $126.39 | $126.35 | 0 |
| 03:24 PM | $126.32 | Up $0.04 | $126.33 | $126.32 | 371 |
| 03:23 PM | $126.28 | Up $0.04 | $126.33 | $126.24 | 2,942 |
| 03:22 PM | $126.24 | Down $ -0.04 | $126.27 | $126.24 | 741 |
| 03:21 PM | $126.28 | Up $0.03 | $126.28 | $126.28 | 100 |
| 03:20 PM | $126.26 | Up $0.03 | $126.26 | $126.22 | 900 |
| 03:19 PM | $126.22 | Up $0.01 | $126.22 | $126.18 | 300 |
| 03:18 PM | $126.21 | Down $ -0.02 | $126.25 | $126.21 | 1,115 |
| 03:17 PM | $126.23 | Down $ -0.02 | $126.26 | $126.16 | 900 |
| 03:15 PM | $126.26 | Down $ -0.03 | $126.26 | $126.19 | 300 |
| 03:15 PM | $126.26 | Up $0.00 | $126.26 | $126.19 | 0 |
| 03:14 PM | $126.28 | Up $0.07 | $126.28 | $126.28 | 104 |
| 03:13 PM | $126.21 | Down $ -0.03 | $126.21 | $126.21 | 100 |
| 03:12 PM | $126.24 | Down $ -0.01 | $126.24 | $126.24 | 300 |
| 03:11 PM | $126.25 | Up $0.01 | $126.25 | $126.25 | 200 |
| 03:10 PM | $126.24 | Up $0.03 | $126.24 | $126.24 | 200 |
| 03:09 PM | $126.21 | Up $0.08 | $126.21 | $126.13 | 1,900 |
| 03:08 PM | $126.13 | Up $0.03 | $126.15 | $126.02 | 1,336 |
| 03:07 PM | $126.10 | Up $0.10 | $126.10 | $125.98 | 1,000 |
| 03:06 PM | $126.00 | Down $ -0.01 | $126.01 | $126.00 | 200 |
| 03:05 PM | $126.01 | Down $ -0.04 | $126.01 | $126.01 | 400 |
| 03:04 PM | $126.05 | Down $ -0.03 | $126.05 | $125.91 | 1,179 |
| 03:03 PM | $126.08 | Down $ -0.16 | $126.18 | $126.08 | 500 |
| 03:02 PM | $126.24 | Down $ -0.08 | $126.24 | $126.22 | 400 |
| 03:01 PM | $126.32 | Down $ -0.17 | $126.32 | $126.32 | 100 |
| 03:00 PM | $126.49 | Up $0.03 | $126.49 | $126.38 | 500 |
| 02:59 PM | $126.46 | Up $0.02 | $126.47 | $126.46 | 200 |
| 02:56 PM | $126.44 | Down $ -0.05 | $126.53 | $126.43 | 1,520 |
| 02:56 PM | $126.44 | Up $0.00 | $126.53 | $126.43 | 0 |
| 02:56 PM | $126.44 | Up $0.00 | $126.53 | $126.43 | 0 |
| 02:55 PM | $126.48 | Down $ -0.05 | $126.48 | $126.48 | 200 |
| 02:54 PM | $126.53 | Up $0.02 | $126.53 | $126.48 | 300 |
| 02:53 PM | $126.51 | Up $0.15 | $126.51 | $126.39 | 900 |
| 02:52 PM | $126.36 | Down $ -0.10 | $126.43 | $126.36 | 1,300 |
| 02:50 PM | $126.46 | Up $0.02 | $126.46 | $126.43 | 1,863 |
| 02:50 PM | $126.46 | Up $0.00 | $126.46 | $126.43 | 0 |
| 02:48 PM | $126.44 | Up $0.02 | $126.45 | $126.43 | 400 |
| 02:48 PM | $126.44 | Up $0.00 | $126.45 | $126.43 | 0 |
| 02:47 PM | $126.43 | Up $0.05 | $126.43 | $126.33 | 2,000 |
| 02:46 PM | $126.38 | Up $0.08 | $126.38 | $126.38 | 100 |
| 02:45 PM | $126.30 | Up $0.02 | $126.30 | $126.30 | 500 |
| 02:44 PM | $126.28 | Up $0.00 | $126.28 | $126.27 | 550 |
| 02:43 PM | $126.28 | Down $ -0.01 | $126.28 | $126.28 | 400 |
| 02:42 PM | $126.29 | Up $0.14 | $126.29 | $126.20 | 805 |
| 02:41 PM | $126.15 | Up $0.01 | $126.15 | $126.15 | 500 |
| 02:38 PM | $126.15 | Down $ -0.01 | $126.15 | $126.15 | 262 |
| 02:38 PM | $126.15 | Up $0.00 | $126.15 | $126.15 | 0 |
| 02:38 PM | $126.15 | Up $0.00 | $126.15 | $126.15 | 0 |
| 02:37 PM | $126.15 | Up $0.04 | $126.19 | $126.15 | 1,303 |
| 02:36 PM | $126.11 | Up $0.00 | $126.11 | $126.11 | 400 |
| 02:35 PM | $126.11 | Up $0.00 | $126.17 | $126.11 | 1,200 |
| 02:33 PM | $126.11 | Up $0.00 | $126.11 | $126.11 | 500 |
| 02:33 PM | $126.11 | Up $0.00 | $126.11 | $126.11 | 0 |
| 02:32 PM | $126.11 | Up $0.03 | $126.11 | $126.11 | 200 |
| 02:31 PM | $126.08 | Down $ -0.04 | $126.12 | $126.08 | 200 |
| 02:30 PM | $126.12 | Down $0.00 | $126.16 | $126.12 | 362 |
| 02:29 PM | $126.13 | Up $0.00 | $126.17 | $126.09 | 1,533 |
| 02:28 PM | $126.12 | Down $0.00 | $126.12 | $126.04 | 874 |
| 02:25 PM | $126.13 | Up $0.00 | $126.13 | $126.13 | 100 |
| 02:25 PM | $126.13 | Up $0.00 | $126.13 | $126.13 | 0 |
| 02:25 PM | $126.13 | Up $0.00 | $126.13 | $126.13 | 0 |
| 02:24 PM | $126.13 | Down $ -0.03 | $126.13 | $126.13 | 200 |
| 02:23 PM | $126.15 | Up $0.00 | $126.16 | $126.11 | 636 |
| 02:22 PM | $126.15 | Up $0.15 | $126.15 | $126.05 | 700 |
| 02:21 PM | $126.00 | Up $0.10 | $126.00 | $125.95 | 900 |
| 02:20 PM | $125.90 | Up $0.04 | $125.90 | $125.89 | 300 |
| 02:18 PM | $125.86 | Up $0.00 | $125.86 | $125.86 | 230 |
| 02:18 PM | $125.86 | Up $0.00 | $125.86 | $125.86 | 0 |
| 02:17 PM | $125.86 | Up $0.01 | $125.86 | $125.86 | 100 |
| 02:16 PM | $125.85 | Down $ -0.04 | $125.85 | $125.85 | 100 |
| 02:15 PM | $125.89 | Up $0.01 | $125.89 | $125.89 | 100 |
| 02:14 PM | $125.88 | Down $ -0.01 | $125.88 | $125.88 | 100 |
| 02:13 PM | $125.89 | Up $0.00 | $125.89 | $125.86 | 300 |
| 02:12 PM | $125.89 | Up $0.05 | $125.89 | $125.88 | 403 |
| 02:11 PM | $125.84 | Up $0.03 | $125.87 | $125.81 | 500 |
| 02:10 PM | $125.81 | Down $ -0.02 | $125.81 | $125.81 | 100 |
| 02:05 PM | $125.83 | Up $0.02 | $125.83 | $125.83 | 100 |
| 02:05 PM | $125.83 | Up $0.00 | $125.83 | $125.83 | 0 |
| 02:05 PM | $125.83 | Up $0.00 | $125.83 | $125.83 | 0 |
| 02:05 PM | $125.83 | Up $0.00 | $125.83 | $125.83 | 0 |
| 02:05 PM | $125.83 | Up $0.00 | $125.83 | $125.83 | 0 |
| 02:02 PM | $125.81 | Up $0.15 | $125.81 | $125.68 | 727 |
| 02:02 PM | $125.81 | Up $0.00 | $125.81 | $125.68 | 0 |
| 02:02 PM | $125.81 | Up $0.00 | $125.81 | $125.68 | 0 |
| 02:01 PM | $125.66 | Up $0.02 | $125.66 | $125.66 | 200 |
| 02:00 PM | $125.65 | Up $0.08 | $125.66 | $125.57 | 4,686 |
| 01:57 PM | $125.56 | Up $0.00 | $125.56 | $125.55 | 300 |
| 01:57 PM | $125.56 | Up $0.00 | $125.56 | $125.55 | 0 |
| 01:57 PM | $125.56 | Up $0.00 | $125.56 | $125.55 | 0 |
| 01:56 PM | $125.56 | Down $ -0.05 | $125.62 | $125.51 | 2,400 |
| 01:55 PM | $125.61 | Up $0.07 | $125.61 | $125.60 | 206 |
| 01:54 PM | $125.54 | Up $0.01 | $125.54 | $125.54 | 100 |
| 01:53 PM | $125.53 | Down $0.00 | $125.53 | $125.53 | 100 |
| 01:51 PM | $125.54 | Down $ -0.08 | $125.56 | $125.54 | 500 |
| 01:51 PM | $125.54 | Up $0.00 | $125.56 | $125.54 | 0 |
| 01:50 PM | $125.61 | Down $ -0.20 | $125.73 | $125.53 | 4,679 |
| 01:48 PM | $125.81 | Down $ -0.05 | $125.91 | $125.81 | 1,768 |
| 01:48 PM | $125.81 | Up $0.00 | $125.91 | $125.81 | 0 |
| 01:47 PM | $125.86 | Down $ -0.08 | $125.86 | $125.86 | 100 |
| 01:45 PM | $125.94 | Up $0.04 | $125.94 | $125.91 | 200 |
| 01:45 PM | $125.94 | Up $0.00 | $125.94 | $125.91 | 0 |
| 01:44 PM | $125.90 | Down $ -0.03 | $125.90 | $125.90 | 200 |
| 01:41 PM | $125.93 | Down $ -0.09 | $125.95 | $125.93 | 300 |
| 01:41 PM | $125.93 | Up $0.00 | $125.95 | $125.93 | 0 |
| 01:41 PM | $125.93 | Up $0.00 | $125.95 | $125.93 | 0 |
| 01:40 PM | $126.02 | Up $0.02 | $126.02 | $126.02 | 100 |
| 01:39 PM | $126.00 | Down $ -0.01 | $126.00 | $126.00 | 700 |
| 01:38 PM | $126.01 | Down $ -0.03 | $126.01 | $125.96 | 1,100 |
| 01:37 PM | $126.05 | Down $ -0.02 | $126.10 | $126.05 | 300 |
| 01:36 PM | $126.07 | Up $0.14 | $126.07 | $126.03 | 300 |
| 01:35 PM | $125.93 | Down $ -0.01 | $125.93 | $125.93 | 200 |
| 01:34 PM | $125.94 | Down $ -0.10 | $126.03 | $125.91 | 600 |
| 01:32 PM | $126.04 | Up $0.02 | $126.06 | $126.04 | 600 |
| 01:32 PM | $126.04 | Up $0.00 | $126.06 | $126.04 | 0 |
| 01:31 PM | $126.02 | Down $ -0.01 | $126.02 | $126.02 | 100 |
| 01:30 PM | $126.03 | Up $0.15 | $126.04 | $126.00 | 800 |
| 01:26 PM | $125.88 | Up $0.06 | $125.94 | $125.88 | 2,200 |
| 01:26 PM | $125.88 | Up $0.00 | $125.94 | $125.88 | 0 |
| 01:26 PM | $125.88 | Up $0.00 | $125.94 | $125.88 | 0 |
| 01:26 PM | $125.88 | Up $0.00 | $125.94 | $125.88 | 0 |
| 01:25 PM | $125.82 | Up $0.06 | $125.84 | $125.77 | 1,216 |
| 01:24 PM | $125.76 | Down $0.00 | $125.79 | $125.76 | 2,100 |
| 01:21 PM | $125.77 | Up $0.09 | $125.77 | $125.71 | 800 |
| 01:21 PM | $125.77 | Up $0.00 | $125.77 | $125.71 | 0 |
| 01:21 PM | $125.77 | Up $0.00 | $125.77 | $125.71 | 0 |
| 01:20 PM | $125.67 | Up $0.07 | $125.71 | $125.66 | 1,715 |
| 01:15 PM | $125.60 | Up $0.00 | $125.60 | $125.60 | 800 |
| 01:15 PM | $125.60 | Up $0.00 | $125.60 | $125.60 | 0 |
| 01:15 PM | $125.60 | Up $0.00 | $125.60 | $125.60 | 0 |
| 01:15 PM | $125.60 | Up $0.00 | $125.60 | $125.60 | 0 |
| 01:15 PM | $125.60 | Up $0.00 | $125.60 | $125.60 | 0 |
| 01:14 PM | $125.60 | Up $0.00 | $125.60 | $125.60 | 1,500 |
| 01:13 PM | $125.60 | Up $0.01 | $125.61 | $125.60 | 2,500 |
| 01:12 PM | $125.59 | Down $ -0.02 | $125.60 | $125.59 | 3,200 |
| 01:09 PM | $125.61 | Down $ -0.08 | $125.61 | $125.61 | 100 |
| 01:09 PM | $125.61 | Up $0.00 | $125.61 | $125.61 | 0 |
| 01:09 PM | $125.61 | Up $0.00 | $125.61 | $125.61 | 0 |
| 01:06 PM | $125.69 | Down $ -0.08 | $125.69 | $125.67 | 415 |
| 01:06 PM | $125.69 | Up $0.00 | $125.69 | $125.67 | 0 |
| 01:06 PM | $125.69 | Up $0.00 | $125.69 | $125.67 | 0 |
| 01:03 PM | $125.77 | Up $0.05 | $125.77 | $125.77 | 200 |
| 01:03 PM | $125.77 | Up $0.00 | $125.77 | $125.77 | 0 |
| 01:03 PM | $125.77 | Up $0.00 | $125.77 | $125.77 | 0 |
| 01:01 PM | $125.72 | Down $ -0.04 | $125.72 | $125.71 | 340 |
| 01:01 PM | $125.72 | Up $0.00 | $125.72 | $125.71 | 0 |
| 01:00 PM | $125.76 | Down $ -0.04 | $125.76 | $125.76 | 100 |
| 12:59 PM | $125.80 | Up $0.03 | $125.80 | $125.80 | 100 |
| 12:58 PM | $125.77 | Up $0.01 | $125.77 | $125.77 | 100 |
| 12:57 PM | $125.76 | Down $ -0.04 | $125.76 | $125.76 | 100 |
| 12:56 PM | $125.80 | Up $0.02 | $125.85 | $125.80 | 300 |
| 12:55 PM | $125.78 | Up $0.08 | $125.79 | $125.78 | 200 |
| 12:53 PM | $125.70 | Down $ -0.01 | $125.70 | $125.70 | 100 |
| 12:53 PM | $125.70 | Up $0.00 | $125.70 | $125.70 | 0 |
| 12:50 PM | $125.71 | Up $0.12 | $125.71 | $125.67 | 500 |
| 12:50 PM | $125.71 | Up $0.00 | $125.71 | $125.67 | 0 |
| 12:50 PM | $125.71 | Up $0.00 | $125.71 | $125.67 | 0 |
| 12:49 PM | $125.59 | Up $0.05 | $125.59 | $125.59 | 100 |
| 12:47 PM | $125.54 | Up $0.01 | $125.54 | $125.54 | 100 |
| 12:47 PM | $125.54 | Up $0.00 | $125.54 | $125.54 | 0 |
| 12:45 PM | $125.54 | Down $ -0.01 | $125.54 | $125.54 | 417 |
| 12:45 PM | $125.54 | Up $0.00 | $125.54 | $125.54 | 0 |
| 12:44 PM | $125.54 | Up $0.00 | $125.54 | $125.54 | 100 |
| 12:43 PM | $125.54 | Up $0.10 | $125.59 | $125.51 | 1,200 |
| 12:42 PM | $125.44 | Down $ -0.12 | $125.44 | $125.43 | 800 |
| 12:41 PM | $125.56 | Down $ -0.09 | $125.56 | $125.56 | 100 |
| 12:40 PM | $125.65 | Up $0.03 | $125.65 | $125.61 | 300 |
| 12:39 PM | $125.62 | Down $ -0.06 | $125.64 | $125.62 | 300 |
| 12:38 PM | $125.68 | Down $ -0.05 | $125.68 | $125.68 | 300 |
| 12:35 PM | $125.73 | Up $0.01 | $125.73 | $125.73 | 300 |
| 12:35 PM | $125.73 | Up $0.00 | $125.73 | $125.73 | 0 |
| 12:35 PM | $125.73 | Up $0.00 | $125.73 | $125.73 | 0 |
| 12:34 PM | $125.72 | Up $0.16 | $125.72 | $125.70 | 400 |
| 12:33 PM | $125.56 | Down $ -0.07 | $125.59 | $125.56 | 200 |
| 12:30 PM | $125.63 | Down $ -0.01 | $125.63 | $125.63 | 100 |
| 12:30 PM | $125.63 | Up $0.00 | $125.63 | $125.63 | 0 |
| 12:30 PM | $125.63 | Up $0.00 | $125.63 | $125.63 | 0 |
| 12:28 PM | $125.64 | Up $0.05 | $125.64 | $125.64 | 100 |
| 12:28 PM | $125.64 | Up $0.00 | $125.64 | $125.64 | 0 |
| 12:27 PM | $125.59 | Down $ -0.02 | $125.59 | $125.59 | 100 |
| 12:26 PM | $125.61 | Down $ -0.02 | $125.61 | $125.61 | 100 |
| 12:24 PM | $125.63 | Down $0.00 | $125.63 | $125.63 | 100 |
| 12:24 PM | $125.63 | Up $0.00 | $125.63 | $125.63 | 0 |
| 12:22 PM | $125.63 | Up $0.01 | $125.73 | $125.63 | 1,200 |
| 12:22 PM | $125.63 | Up $0.00 | $125.73 | $125.63 | 0 |
| 12:20 PM | $125.62 | Up $0.08 | $125.62 | $125.62 | 100 |
| 12:20 PM | $125.62 | Up $0.00 | $125.62 | $125.62 | 0 |
| 12:19 PM | $125.55 | Down $ -0.08 | $125.66 | $125.51 | 800 |
| 12:18 PM | $125.63 | Down $ -0.02 | $125.65 | $125.63 | 400 |
| 12:16 PM | $125.64 | Up $0.15 | $125.64 | $125.50 | 714 |
| 12:16 PM | $125.64 | Up $0.00 | $125.64 | $125.50 | 0 |
| 12:14 PM | $125.49 | Up $0.14 | $125.49 | $125.41 | 1,000 |
| 12:14 PM | $125.49 | Up $0.00 | $125.49 | $125.41 | 0 |
| 12:13 PM | $125.35 | Up $0.02 | $125.37 | $125.33 | 500 |
| 12:12 PM | $125.33 | Up $0.03 | $125.40 | $125.33 | 500 |
| 12:11 PM | $125.30 | Up $0.00 | $125.30 | $125.25 | 775 |
| 12:09 PM | $125.29 | Up $0.00 | $125.29 | $125.29 | 100 |
| 12:09 PM | $125.29 | Up $0.00 | $125.29 | $125.29 | 0 |
| 12:08 PM | $125.29 | Up $0.00 | $125.29 | $125.29 | 100 |
| 12:07 PM | $125.29 | Up $0.02 | $125.34 | $125.23 | 5,485 |
| 12:06 PM | $125.27 | Down $ -0.08 | $125.35 | $125.27 | 234 |
| 12:05 PM | $125.35 | Up $0.06 | $125.41 | $125.29 | 2,532 |
| 12:04 PM | $125.29 | Down $ -0.09 | $125.41 | $125.29 | 1,228 |
| 12:03 PM | $125.38 | Down $ -0.08 | $125.39 | $125.38 | 200 |
| 12:02 PM | $125.46 | Up $0.03 | $125.46 | $125.46 | 100 |
| 12:01 PM | $125.43 | Down $ -0.18 | $125.63 | $125.42 | 1,700 |
| 12:00 PM | $125.61 | Up $0.09 | $125.62 | $125.48 | 1,600 |
| 11:58 AM | $125.52 | Down $0.00 | $125.52 | $125.52 | 100 |
| 11:58 AM | $125.52 | Up $0.00 | $125.52 | $125.52 | 0 |
| 11:56 AM | $125.52 | Down $ -0.14 | $125.60 | $125.52 | 300 |
| 11:56 AM | $125.52 | Up $0.00 | $125.60 | $125.52 | 0 |
| 11:55 AM | $125.66 | Up $0.01 | $125.66 | $125.64 | 400 |
| 11:54 AM | $125.65 | Down $ -0.01 | $125.68 | $125.60 | 720 |
| 11:53 AM | $125.66 | Up $0.02 | $125.67 | $125.66 | 200 |
| 11:52 AM | $125.65 | Down $ -0.01 | $125.66 | $125.65 | 500 |
| 11:51 AM | $125.65 | Up $0.00 | $125.65 | $125.65 | 300 |
| 11:50 AM | $125.65 | Up $0.00 | $125.65 | $125.65 | 100 |
| 11:49 AM | $125.65 | Down $ -0.14 | $125.65 | $125.65 | 200 |
| 11:46 AM | $125.79 | Down $ -0.11 | $125.91 | $125.79 | 506 |
| 11:46 AM | $125.79 | Up $0.00 | $125.91 | $125.79 | 0 |
| 11:46 AM | $125.79 | Up $0.00 | $125.91 | $125.79 | 0 |
| 11:45 AM | $125.90 | Down $ -0.01 | $125.90 | $125.90 | 100 |
| 11:44 AM | $125.91 | Up $0.00 | $125.91 | $125.85 | 435 |
| 11:43 AM | $125.91 | Up $0.09 | $125.91 | $125.91 | 200 |
| 11:41 AM | $125.82 | Down $ -0.06 | $125.82 | $125.82 | 200 |
| 11:41 AM | $125.82 | Up $0.00 | $125.82 | $125.82 | 0 |
| 11:40 AM | $125.88 | Down $ -0.01 | $125.88 | $125.88 | 100 |
| 11:38 AM | $125.89 | Down $ -0.02 | $125.89 | $125.89 | 100 |
| 11:38 AM | $125.89 | Up $0.00 | $125.89 | $125.89 | 0 |
| 11:37 AM | $125.91 | Down $ -0.03 | $125.91 | $125.91 | 100 |
| 11:35 AM | $125.94 | Up $0.08 | $125.94 | $125.85 | 500 |
| 11:35 AM | $125.94 | Up $0.00 | $125.94 | $125.85 | 0 |
| 11:34 AM | $125.86 | Up $0.06 | $125.86 | $125.74 | 1,300 |
| 11:33 AM | $125.80 | Up $0.13 | $125.80 | $125.78 | 512 |
| 11:32 AM | $125.67 | Up $0.00 | $125.67 | $125.67 | 143 |
| 11:31 AM | $125.67 | Down $ -0.09 | $125.67 | $125.67 | 100 |
| 11:30 AM | $125.76 | Up $0.01 | $125.76 | $125.67 | 310 |
| 11:29 AM | $125.75 | Down $ -0.01 | $125.75 | $125.75 | 300 |
| 11:28 AM | $125.76 | Up $0.24 | $125.76 | $125.70 | 600 |
| 11:27 AM | $125.52 | Down $ -0.08 | $125.52 | $125.52 | 109 |
| 11:26 AM | $125.60 | Up $0.01 | $125.66 | $125.60 | 380 |
| 11:25 AM | $125.59 | Down $ -0.11 | $125.68 | $125.59 | 300 |
| 11:23 AM | $125.70 | Down $ -0.08 | $125.70 | $125.70 | 100 |
| 11:23 AM | $125.70 | Up $0.00 | $125.70 | $125.70 | 0 |
| 11:22 AM | $125.78 | Up $0.07 | $125.78 | $125.78 | 411 |
| 11:21 AM | $125.71 | Up $0.03 | $125.74 | $125.67 | 900 |
| 11:20 AM | $125.68 | Up $0.13 | $125.68 | $125.57 | 1,400 |
| 11:19 AM | $125.55 | Up $0.11 | $125.55 | $125.55 | 100 |
| 11:18 AM | $125.45 | Up $0.05 | $125.45 | $125.28 | 1,400 |
| 11:17 AM | $125.39 | Up $0.02 | $125.40 | $125.39 | 300 |
| 11:16 AM | $125.37 | Down $ -0.08 | $125.44 | $125.37 | 200 |
| 11:15 AM | $125.45 | Up $0.01 | $125.45 | $125.45 | 300 |
| 11:14 AM | $125.44 | Up $0.01 | $125.52 | $125.44 | 800 |
| 11:13 AM | $125.43 | Down $ -0.01 | $125.44 | $125.43 | 300 |
| 11:12 AM | $125.45 | Down $ -0.19 | $125.45 | $125.44 | 1,100 |
| 11:11 AM | $125.63 | Up $0.15 | $125.63 | $125.63 | 463 |
| 11:10 AM | $125.48 | Down $ -0.05 | $125.55 | $125.43 | 5,553 |
| 11:09 AM | $125.54 | Up $0.03 | $125.57 | $125.54 | 1,400 |
| 11:08 AM | $125.50 | Down $0.00 | $125.50 | $125.50 | 100 |
| 11:07 AM | $125.51 | Down $ -0.04 | $125.51 | $125.51 | 100 |
| 11:06 AM | $125.54 | Down $ -0.02 | $125.57 | $125.54 | 200 |
| 11:05 AM | $125.57 | Up $0.02 | $125.57 | $125.56 | 600 |
| 11:04 AM | $125.55 | Down $ -0.11 | $125.55 | $125.55 | 100 |
| 11:03 AM | $125.66 | Down $ -0.02 | $125.70 | $125.66 | 200 |
| 11:00 AM | $125.67 | Up $0.02 | $125.67 | $125.66 | 1,484 |
| 11:00 AM | $125.67 | Up $0.00 | $125.67 | $125.66 | 0 |
| 11:00 AM | $125.67 | Up $0.00 | $125.67 | $125.66 | 0 |
| 10:59 AM | $125.66 | Up $0.01 | $125.66 | $125.66 | 100 |
| 10:57 AM | $125.65 | Down $ -0.04 | $125.65 | $125.43 | 276 |
| 10:57 AM | $125.65 | Up $0.00 | $125.65 | $125.43 | 0 |
| 10:56 AM | $125.68 | Up $0.14 | $125.69 | $125.67 | 400 |
| 10:55 AM | $125.54 | Up $0.04 | $125.59 | $125.54 | 2,309 |
| 10:53 AM | $125.50 | Down $ -0.08 | $125.50 | $125.50 | 100 |
| 10:53 AM | $125.50 | Up $0.00 | $125.50 | $125.50 | 0 |
| 10:52 AM | $125.58 | Up $0.07 | $125.58 | $125.41 | 200 |
| 10:51 AM | $125.51 | Down $ -0.16 | $125.65 | $125.51 | 800 |
| 10:49 AM | $125.67 | Up $0.10 | $125.67 | $125.59 | 500 |
| 10:49 AM | $125.67 | Up $0.00 | $125.67 | $125.59 | 0 |
| 10:48 AM | $125.57 | Up $0.01 | $125.59 | $125.57 | 300 |
| 10:47 AM | $125.56 | Down $ -0.14 | $125.56 | $125.50 | 500 |
| 10:46 AM | $125.70 | Down $ -0.04 | $125.70 | $125.69 | 600 |
| 10:42 AM | $125.74 | Down $ -0.11 | $125.76 | $125.70 | 600 |
| 10:42 AM | $125.74 | Up $0.00 | $125.76 | $125.70 | 0 |
| 10:42 AM | $125.74 | Up $0.00 | $125.76 | $125.70 | 0 |
| 10:42 AM | $125.74 | Up $0.00 | $125.76 | $125.70 | 0 |
| 10:41 AM | $125.85 | Down $ -0.10 | $125.85 | $125.83 | 200 |
| 10:38 AM | $125.95 | Down $ -0.24 | $126.12 | $125.95 | 1,185 |
| 10:38 AM | $125.95 | Up $0.00 | $126.12 | $125.95 | 0 |
| 10:38 AM | $125.95 | Up $0.00 | $126.12 | $125.95 | 0 |
| 10:37 AM | $126.20 | Down $ -0.04 | $126.20 | $126.20 | 200 |
| 10:36 AM | $126.23 | Up $0.00 | $126.23 | $126.23 | 441 |
| 10:35 AM | $126.23 | Up $0.08 | $126.23 | $126.22 | 400 |
| 10:34 AM | $126.15 | Down $ -0.03 | $126.15 | $126.15 | 264 |
| 10:32 AM | $126.18 | Up $0.09 | $126.18 | $126.18 | 100 |
| 10:32 AM | $126.18 | Up $0.00 | $126.18 | $126.18 | 0 |
| 10:31 AM | $126.09 | Up $0.08 | $126.13 | $126.09 | 200 |
| 10:30 AM | $126.01 | Down $ -0.01 | $126.15 | $125.99 | 900 |
| 10:27 AM | $126.02 | Up $0.17 | $126.02 | $126.02 | 100 |
| 10:27 AM | $126.02 | Up $0.00 | $126.02 | $126.02 | 0 |
| 10:27 AM | $126.02 | Up $0.00 | $126.02 | $126.02 | 0 |
| 10:26 AM | $125.85 | Down $ -0.05 | $125.85 | $125.85 | 100 |
| 10:22 AM | $125.89 | Up $0.17 | $125.89 | $125.89 | 100 |
| 10:22 AM | $125.89 | Up $0.00 | $125.89 | $125.89 | 0 |
| 10:22 AM | $125.89 | Up $0.00 | $125.89 | $125.89 | 0 |
| 10:22 AM | $125.89 | Up $0.00 | $125.89 | $125.89 | 0 |
| 10:21 AM | $125.72 | Up $0.12 | $125.72 | $125.69 | 200 |
| 10:18 AM | $125.60 | Up $0.00 | $125.60 | $125.60 | 100 |
| 10:18 AM | $125.60 | Up $0.00 | $125.60 | $125.60 | 0 |
| 10:18 AM | $125.60 | Up $0.00 | $125.60 | $125.60 | 0 |
| 10:17 AM | $125.60 | Up $0.00 | $125.60 | $125.60 | 100 |
| 10:16 AM | $125.60 | Down $ -0.04 | $125.60 | $125.60 | 188 |
| 10:15 AM | $125.64 | Up $0.12 | $125.64 | $125.64 | 100 |
| 10:14 AM | $125.52 | Up $0.07 | $125.52 | $125.51 | 200 |
| 10:13 AM | $125.45 | Down $ -0.02 | $125.55 | $125.45 | 798 |
| 10:12 AM | $125.48 | Down $ -0.06 | $125.61 | $125.48 | 413 |
| 10:11 AM | $125.53 | Up $0.09 | $125.53 | $125.52 | 200 |
| 10:10 AM | $125.44 | Down $ -0.02 | $125.44 | $125.44 | 100 |
| 10:08 AM | $125.46 | Down $ -0.06 | $125.47 | $125.46 | 476 |
| 10:08 AM | $125.46 | Up $0.00 | $125.47 | $125.46 | 0 |
| 10:07 AM | $125.52 | Down $ -0.03 | $125.52 | $125.52 | 300 |
| 10:05 AM | $125.55 | Down $ -0.07 | $125.66 | $125.55 | 450 |
| 10:05 AM | $125.55 | Up $0.00 | $125.66 | $125.55 | 0 |
| 10:04 AM | $125.62 | Down $ -0.10 | $125.68 | $125.62 | 300 |
| 10:03 AM | $125.72 | Up $0.35 | $125.72 | $125.70 | 700 |
| 10:02 AM | $125.37 | Down $ -0.11 | $125.59 | $125.35 | 913 |
| 10:01 AM | $125.48 | Down $ -0.22 | $125.48 | $125.48 | 300 |
| 10:00 AM | $125.70 | Up $0.04 | $125.73 | $125.66 | 600 |
| 09:59 AM | $125.66 | Down $ -0.35 | $125.66 | $125.66 | 1,000 |
| 09:55 AM | $126.01 | Up $0.22 | $126.01 | $125.93 | 206 |
| 09:55 AM | $126.01 | Up $0.00 | $126.01 | $125.93 | 0 |
| 09:55 AM | $126.01 | Up $0.00 | $126.01 | $125.93 | 0 |
| 09:55 AM | $126.01 | Up $0.00 | $126.01 | $125.93 | 0 |
| 09:54 AM | $125.79 | Up $0.21 | $125.79 | $125.79 | 1,000 |
| 09:51 AM | $125.58 | Down $ -0.40 | $125.69 | $125.58 | 630 |
| 09:51 AM | $125.58 | Up $0.00 | $125.69 | $125.58 | 0 |
| 09:51 AM | $125.58 | Up $0.00 | $125.69 | $125.58 | 0 |
| 09:50 AM | $125.99 | Up $0.47 | $125.99 | $125.47 | 2,768 |
| 09:49 AM | $125.51 | Up $0.02 | $125.81 | $125.51 | 11,770 |
| 09:48 AM | $125.50 | Up $0.02 | $125.50 | $125.50 | 1,168 |
| 09:46 AM | $125.48 | Up $0.12 | $125.48 | $125.48 | 600 |
| 09:46 AM | $125.48 | Up $0.00 | $125.48 | $125.48 | 0 |
| 09:44 AM | $125.37 | Up $0.00 | $125.37 | $125.37 | 100 |
| 09:44 AM | $125.37 | Up $0.00 | $125.37 | $125.37 | 0 |
| 09:43 AM | $125.37 | Up $0.00 | $125.37 | $125.37 | 800 |
| 09:40 AM | $125.36 | Up $0.03 | $125.76 | $125.33 | 1,800 |
| 09:40 AM | $125.36 | Up $0.00 | $125.76 | $125.33 | 0 |
| 09:40 AM | $125.36 | Up $0.00 | $125.76 | $125.33 | 0 |
| 09:39 AM | $125.33 | Up $0.00 | $125.33 | $125.33 | 2,367 |
| 09:38 AM | $125.33 | Down $ -0.35 | $125.33 | $125.33 | 2,200 |
| 09:36 AM | $125.68 | Up $0.61 | $125.78 | $125.07 | 900 |
| 09:36 AM | $125.68 | Up $0.00 | $125.78 | $125.07 | 0 |
| 09:35 AM | $125.07 | Down $ -0.26 | $125.35 | $125.07 | 1,500 |
| 09:34 AM | $125.33 | Down $ -0.25 | $125.68 | $125.33 | 1,416 |
| 09:33 AM | $125.58 | Down $ -1.04 | $125.80 | $125.58 | 300 |
| Previous close | $126.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $125.82 | $125.51 | $126.53 | $125.23 | 308,717 |
| 10-07-2025 | $126.62 | $128.58 | $129.02 | $126.59 | 419,588 |
| 09-07-2025 | $125.44 | $124.95 | $125.95 | $124.49 | 497,318 |
| 08-07-2025 | $125.62 | $127.08 | $127.72 | $125.58 | 783,024 |
| 07-07-2025 | $124.54 | $123.43 | $124.77 | $122.78 | 1,102,119 |
| 03-07-2025 | $124.21 | $123.71 | $124.43 | $123.66 | 295,642 |
| 02-07-2025 | $122.48 | $120.43 | $122.59 | $119.78 | 603,798 |
| 01-07-2025 | $118.16 | $118.39 | $119.52 | $117.69 | 415,591 |
| 30-06-2025 | $113.54 | $113.73 | $114.01 | $113.26 | 244,299 |
| 27-06-2025 | $113.62 | $114.01 | $114.37 | $112.76 | 692,471 |
| 26-06-2025 | $112.99 | $111.57 | $113.27 | $111.57 | 347,180 |
| 25-06-2025 | $109.85 | $109.74 | $110.12 | $108.89 | 171,964 |
| 24-06-2025 | $110.54 | $110.59 | $111.01 | $110.31 | 198,349 |
| 23-06-2025 | $108.67 | $107.42 | $108.74 | $106.37 | 388,902 |
| 20-06-2025 | $109.07 | $108.82 | $109.45 | $108.30 | 190,894 |
| 18-06-2025 | $109.62 | $110.54 | $111.09 | $109.59 | 514,542 |
| 17-06-2025 | $109.82 | $110.14 | $110.61 | $109.65 | 356,672 |
| 16-06-2025 | $111.54 | $111.93 | $112.44 | $111.15 | 256,667 |
| 13-06-2025 | $110.98 | $111.82 | $112.01 | $110.45 | 408,693 |
| 12-06-2025 | $111.28 | $111.07 | $111.97 | $110.80 | 353,917 |
| 11-06-2025 | $110.81 | $112.24 | $112.34 | $110.78 | 409,662 |
| 10-06-2025 | $111.47 | $111.75 | $112.14 | $110.71 | 257,841 |
| 09-06-2025 | $110.69 | $110.75 | $111.53 | $110.61 | 403,474 |
| 06-06-2025 | $109.34 | $110.90 | $110.99 | $109.31 | 635,168 |
| 05-06-2025 | $109.61 | $106.13 | $110.55 | $106.07 | 1,469,807 |
| 04-06-2025 | $102.13 | $101.62 | $102.63 | $101.37 | 327,066 |
| 03-06-2025 | $102.33 | $101.48 | $102.54 | $101.31 | 450,455 |
| 02-06-2025 | $98.29 | $97.57 | $98.42 | $97.28 | 347,801 |
| 30-05-2025 | $99.19 | $99.74 | $99.95 | $98.88 | 417,189 |
| 29-05-2025 | $100.36 | $99.84 | $100.57 | $99.55 | 318,938 |
Graphs are not available, please refer to the detailed table