Quotes and Market Data
Find a quote
Oshkosh Corp
122.61 Up 1.06 (0.86 %)
Delayed : 2025/11/17 20:00:00
- Previous close $121.55
- Opening $123.80
- Price Ask $106.46
- Price Bid $106.46
- Size Bid 100
- Size Ask 100
- Today High $124.27
- Today Low $120.60
- 52 Weeks High $144.30
- 52 Weeks Low $76.82
- Volume 577,532
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $121.55 | Down $ -0.01 | $121.56 | $121.46 | 62,414 |
| 03:59 PM | $121.56 | Up $0.06 | $121.64 | $121.46 | 9,784 |
| 03:58 PM | $121.50 | Down $ -0.06 | $121.57 | $121.46 | 7,731 |
| 03:57 PM | $121.56 | Down $ -0.08 | $121.67 | $121.53 | 8,262 |
| 03:56 PM | $121.64 | Up $0.02 | $121.66 | $121.54 | 4,374 |
| 03:55 PM | $121.63 | Up $0.05 | $121.71 | $121.57 | 1,506 |
| 03:54 PM | $121.58 | Up $0.06 | $121.68 | $121.52 | 2,032 |
| 03:53 PM | $121.52 | Down $ -0.22 | $121.70 | $121.52 | 520 |
| 03:52 PM | $121.74 | Up $0.23 | $121.74 | $121.50 | 1,137 |
| 03:51 PM | $121.51 | Down $ -0.13 | $121.58 | $121.48 | 1,529 |
| 03:50 PM | $121.63 | Up $0.15 | $121.92 | $121.41 | 8,892 |
| 03:49 PM | $121.48 | Up $0.05 | $121.48 | $121.31 | 2,850 |
| 03:48 PM | $121.43 | Up $0.02 | $121.43 | $121.36 | 300 |
| 03:47 PM | $121.41 | Down $ -0.04 | $121.47 | $121.40 | 400 |
| 03:46 PM | $121.45 | Up $0.29 | $121.51 | $121.16 | 16,752 |
| 03:45 PM | $121.16 | Down $ -0.11 | $121.27 | $121.16 | 964 |
| 03:44 PM | $121.27 | Up $0.24 | $121.27 | $121.01 | 1,505 |
| 03:43 PM | $121.03 | Down $ -0.02 | $121.03 | $121.03 | 110 |
| 03:42 PM | $121.05 | Up $0.23 | $121.13 | $120.80 | 3,001 |
| 03:40 PM | $120.82 | Down $ -0.01 | $120.96 | $120.82 | 462 |
| 03:40 PM | $120.82 | Up $0.00 | $120.96 | $120.82 | 0 |
| 03:39 PM | $120.83 | Down $ -0.03 | $120.83 | $120.83 | 1,175 |
| 03:38 PM | $120.86 | Up $0.12 | $120.96 | $120.70 | 5,297 |
| 03:37 PM | $120.74 | Down $ -0.12 | $120.88 | $120.74 | 933 |
| 03:36 PM | $120.86 | Up $0.00 | $120.93 | $120.85 | 400 |
| 03:35 PM | $120.86 | Down $ -0.21 | $120.86 | $120.76 | 967 |
| 03:34 PM | $121.07 | Up $0.00 | $121.07 | $120.94 | 1,767 |
| 03:33 PM | $121.07 | Up $0.10 | $121.07 | $120.81 | 2,231 |
| 03:32 PM | $120.97 | Down $ -0.14 | $120.98 | $120.92 | 840 |
| 03:31 PM | $121.11 | Up $0.16 | $121.11 | $120.99 | 500 |
| 03:30 PM | $120.95 | Up $0.05 | $120.96 | $120.95 | 200 |
| 03:29 PM | $120.90 | Up $0.23 | $120.90 | $120.67 | 1,094 |
| 03:28 PM | $120.67 | Up $0.06 | $120.67 | $120.67 | 400 |
| 03:27 PM | $120.61 | Down $ -0.20 | $120.86 | $120.60 | 900 |
| 03:26 PM | $120.81 | Down $ -0.02 | $121.00 | $120.81 | 1,638 |
| 03:25 PM | $120.83 | Up $0.08 | $120.83 | $120.75 | 338 |
| 03:24 PM | $120.75 | Down $ -0.12 | $120.90 | $120.75 | 300 |
| 03:23 PM | $120.87 | Up $0.13 | $120.87 | $120.87 | 100 |
| 03:22 PM | $120.75 | Down $ -0.01 | $120.87 | $120.75 | 500 |
| 03:21 PM | $120.75 | Down $ -0.14 | $120.89 | $120.75 | 856 |
| 03:20 PM | $120.89 | Down $ -0.17 | $121.06 | $120.89 | 800 |
| 03:19 PM | $121.06 | Down $ -0.23 | $121.25 | $121.06 | 1,416 |
| 03:18 PM | $121.29 | Up $0.18 | $121.29 | $121.12 | 2,657 |
| 03:17 PM | $121.12 | Down $ -0.12 | $121.20 | $121.02 | 867 |
| 03:16 PM | $121.23 | Up $0.09 | $121.23 | $121.23 | 100 |
| 03:15 PM | $121.14 | Down $ -0.16 | $121.24 | $121.14 | 400 |
| 03:14 PM | $121.30 | Down $ -0.03 | $121.30 | $121.27 | 300 |
| 03:13 PM | $121.34 | Up $0.00 | $121.34 | $121.34 | 100 |
| 03:12 PM | $121.33 | Down $ -0.01 | $121.34 | $121.33 | 300 |
| 03:11 PM | $121.34 | Down $ -0.15 | $121.49 | $121.34 | 500 |
| 03:10 PM | $121.49 | Up $0.21 | $121.49 | $121.28 | 1,891 |
| 03:09 PM | $121.28 | Down $ -0.28 | $121.49 | $121.28 | 1,600 |
| 03:08 PM | $121.56 | Down $0.00 | $121.56 | $121.53 | 800 |
| 03:07 PM | $121.57 | Up $0.02 | $121.59 | $121.57 | 300 |
| 03:06 PM | $121.55 | Up $0.00 | $121.60 | $121.53 | 400 |
| 03:05 PM | $121.55 | Down $ -0.19 | $121.92 | $121.55 | 7,802 |
| 03:03 PM | $121.74 | Down $ -0.09 | $121.81 | $121.73 | 2,786 |
| 03:03 PM | $121.74 | Up $0.00 | $121.81 | $121.73 | 0 |
| 03:01 PM | $121.83 | Up $0.14 | $121.83 | $121.82 | 1,455 |
| 03:01 PM | $121.83 | Up $0.00 | $121.83 | $121.82 | 0 |
| 03:00 PM | $121.69 | Down $ -0.23 | $121.69 | $121.68 | 433 |
| 02:59 PM | $121.91 | Down $ -0.20 | $121.97 | $121.82 | 1,051 |
| 02:58 PM | $122.11 | Up $0.13 | $122.11 | $122.06 | 211 |
| 02:57 PM | $121.98 | Up $0.04 | $121.99 | $121.91 | 300 |
| 02:56 PM | $121.94 | Down $ -0.12 | $121.94 | $121.91 | 420 |
| 02:55 PM | $122.06 | Down $ -0.02 | $122.22 | $121.93 | 4,578 |
| 02:53 PM | $122.09 | Down $ -0.05 | $122.09 | $122.09 | 400 |
| 02:53 PM | $122.09 | Up $0.00 | $122.09 | $122.09 | 0 |
| 02:51 PM | $122.13 | Down $ -0.19 | $122.35 | $122.13 | 2,721 |
| 02:51 PM | $122.13 | Up $0.00 | $122.35 | $122.13 | 0 |
| 02:50 PM | $122.32 | Up $0.01 | $122.39 | $122.27 | 1,190 |
| 02:49 PM | $122.31 | Up $0.03 | $122.34 | $122.31 | 500 |
| 02:48 PM | $122.28 | Up $0.19 | $122.31 | $122.19 | 1,870 |
| 02:47 PM | $122.09 | Down $ -0.02 | $122.09 | $122.09 | 110 |
| 02:46 PM | $122.11 | Down $ -0.03 | $122.18 | $122.11 | 600 |
| 02:45 PM | $122.14 | Down $ -0.11 | $122.14 | $122.14 | 220 |
| 02:44 PM | $122.25 | Up $0.11 | $122.25 | $122.21 | 400 |
| 02:43 PM | $122.14 | Up $0.00 | $122.14 | $122.14 | 200 |
| 02:42 PM | $122.14 | Up $0.00 | $122.14 | $122.14 | 100 |
| 02:41 PM | $122.14 | Up $0.05 | $122.14 | $122.06 | 400 |
| 02:40 PM | $122.09 | Down $ -0.22 | $122.25 | $122.08 | 1,000 |
| 02:39 PM | $122.31 | Up $0.05 | $122.37 | $122.31 | 1,689 |
| 02:38 PM | $122.26 | Down $ -0.23 | $122.50 | $122.26 | 1,800 |
| 02:37 PM | $122.50 | Down $ -0.02 | $122.50 | $122.50 | 110 |
| 02:36 PM | $122.51 | Down $ -0.05 | $122.54 | $122.49 | 900 |
| 02:35 PM | $122.56 | Up $0.05 | $122.56 | $122.50 | 720 |
| 02:34 PM | $122.51 | Down $ -0.17 | $122.68 | $122.49 | 800 |
| 02:31 PM | $122.69 | Up $0.00 | $122.69 | $122.69 | 200 |
| 02:31 PM | $122.69 | Up $0.00 | $122.69 | $122.69 | 0 |
| 02:31 PM | $122.69 | Up $0.00 | $122.69 | $122.69 | 0 |
| 02:30 PM | $122.69 | Down $ -0.14 | $122.69 | $122.69 | 100 |
| 02:29 PM | $122.83 | Up $0.22 | $122.83 | $122.57 | 2,703 |
| 02:27 PM | $122.61 | Up $0.04 | $122.61 | $122.61 | 100 |
| 02:27 PM | $122.61 | Up $0.00 | $122.61 | $122.61 | 0 |
| 02:26 PM | $122.57 | Up $0.05 | $122.57 | $122.57 | 100 |
| 02:25 PM | $122.52 | Down $ -0.11 | $122.60 | $122.50 | 1,344 |
| 02:24 PM | $122.63 | Up $0.14 | $122.65 | $122.58 | 865 |
| 02:23 PM | $122.49 | Down $ -0.14 | $122.49 | $122.49 | 301 |
| 02:22 PM | $122.63 | Down $ -0.08 | $122.74 | $122.63 | 300 |
| 02:21 PM | $122.70 | Down $ -0.05 | $122.70 | $122.70 | 100 |
| 02:20 PM | $122.75 | Down $ -0.03 | $122.75 | $122.75 | 100 |
| 02:19 PM | $122.78 | Down $ -0.11 | $122.89 | $122.77 | 1,779 |
| 02:18 PM | $122.89 | Down $ -0.10 | $122.89 | $122.89 | 200 |
| 02:17 PM | $122.99 | Up $0.06 | $123.01 | $122.94 | 952 |
| 02:16 PM | $122.93 | Up $0.00 | $122.93 | $122.93 | 100 |
| 02:15 PM | $122.93 | Up $0.07 | $122.93 | $122.85 | 600 |
| 02:14 PM | $122.87 | Down $ -0.07 | $122.91 | $122.87 | 1,110 |
| 02:13 PM | $122.93 | Up $0.10 | $122.93 | $122.83 | 687 |
| 02:12 PM | $122.84 | Down $ -0.05 | $122.92 | $122.84 | 1,199 |
| 02:11 PM | $122.88 | Up $0.08 | $122.88 | $122.88 | 100 |
| 02:09 PM | $122.80 | Down $ -0.22 | $123.01 | $122.80 | 1,584 |
| 02:09 PM | $122.80 | Up $0.00 | $123.01 | $122.80 | 0 |
| 02:08 PM | $123.01 | Up $0.09 | $123.01 | $122.97 | 500 |
| 02:07 PM | $122.92 | Down $0.00 | $122.92 | $122.92 | 100 |
| 02:06 PM | $122.93 | Up $0.00 | $122.93 | $122.88 | 320 |
| 02:05 PM | $122.93 | Down $ -0.08 | $122.96 | $122.88 | 923 |
| 02:04 PM | $123.00 | Down $ -0.02 | $123.00 | $122.95 | 200 |
| 02:03 PM | $123.02 | Up $0.00 | $123.02 | $123.02 | 620 |
| 02:02 PM | $123.02 | Down $ -0.02 | $123.02 | $123.02 | 520 |
| 02:01 PM | $123.04 | Up $0.03 | $123.04 | $123.04 | 200 |
| 02:00 PM | $123.02 | Down $ -0.06 | $123.08 | $123.02 | 446 |
| 01:59 PM | $123.08 | Up $0.06 | $123.08 | $122.97 | 2,140 |
| 01:58 PM | $123.02 | Down $ -0.17 | $123.07 | $123.02 | 200 |
| 01:57 PM | $123.19 | Up $0.03 | $123.20 | $123.14 | 446 |
| 01:56 PM | $123.16 | Down $ -0.01 | $123.16 | $123.15 | 400 |
| 01:55 PM | $123.17 | Up $0.03 | $123.26 | $123.06 | 1,630 |
| 01:54 PM | $123.14 | Down $ -0.06 | $123.21 | $123.05 | 2,245 |
| 01:53 PM | $123.20 | Down $ -0.01 | $123.20 | $123.20 | 100 |
| 01:52 PM | $123.21 | Down $ -0.05 | $123.27 | $123.15 | 900 |
| 01:51 PM | $123.27 | Down $ -0.02 | $123.27 | $123.24 | 1,290 |
| 01:50 PM | $123.28 | Up $0.08 | $123.28 | $123.28 | 200 |
| 01:49 PM | $123.20 | Down $ -0.21 | $123.40 | $123.18 | 900 |
| 01:48 PM | $123.41 | Up $0.00 | $123.41 | $123.41 | 100 |
| 01:47 PM | $123.41 | Down $ -0.01 | $123.44 | $123.41 | 300 |
| 01:46 PM | $123.42 | Up $0.08 | $123.42 | $123.36 | 400 |
| 01:45 PM | $123.34 | Up $0.03 | $123.35 | $123.31 | 800 |
| 01:44 PM | $123.31 | Down $ -0.01 | $123.31 | $123.31 | 100 |
| 01:43 PM | $123.32 | Up $0.05 | $123.32 | $123.27 | 1,086 |
| 01:42 PM | $123.27 | Up $0.09 | $123.27 | $123.27 | 250 |
| 01:41 PM | $123.18 | Down $ -0.05 | $123.23 | $123.14 | 843 |
| 01:40 PM | $123.23 | Down $ -0.07 | $123.29 | $123.18 | 620 |
| 01:39 PM | $123.30 | Down $ -0.04 | $123.30 | $123.30 | 100 |
| 01:38 PM | $123.34 | Up $0.06 | $123.35 | $123.34 | 310 |
| 01:37 PM | $123.29 | Down $ -0.01 | $123.42 | $123.29 | 695 |
| 01:36 PM | $123.29 | Up $0.00 | $123.29 | $123.29 | 1,020 |
| 01:35 PM | $123.29 | Down $0.00 | $123.33 | $123.29 | 725 |
| 01:34 PM | $123.30 | Down $ -0.06 | $123.30 | $123.28 | 1,619 |
| 01:33 PM | $123.36 | Up $0.09 | $123.38 | $123.32 | 400 |
| 01:32 PM | $123.26 | Down $ -0.01 | $123.32 | $123.24 | 374 |
| 01:30 PM | $123.27 | Down $ -0.05 | $123.28 | $123.21 | 500 |
| 01:30 PM | $123.27 | Up $0.00 | $123.28 | $123.21 | 0 |
| 01:29 PM | $123.32 | Up $0.12 | $123.34 | $123.30 | 1,096 |
| 01:28 PM | $123.20 | Down $ -0.02 | $123.20 | $123.19 | 220 |
| 01:26 PM | $123.22 | Up $0.14 | $123.22 | $123.20 | 910 |
| 01:26 PM | $123.22 | Up $0.00 | $123.22 | $123.20 | 0 |
| 01:23 PM | $123.08 | Down $ -0.13 | $123.20 | $123.08 | 1,000 |
| 01:23 PM | $123.08 | Up $0.00 | $123.20 | $123.08 | 0 |
| 01:23 PM | $123.08 | Up $0.00 | $123.20 | $123.08 | 0 |
| 01:22 PM | $123.21 | Down $ -0.02 | $123.25 | $123.21 | 1,300 |
| 01:20 PM | $123.23 | Down $ -0.07 | $123.31 | $123.23 | 660 |
| 01:20 PM | $123.23 | Up $0.00 | $123.31 | $123.23 | 0 |
| 01:17 PM | $123.30 | Up $0.06 | $123.30 | $123.30 | 100 |
| 01:17 PM | $123.30 | Up $0.00 | $123.30 | $123.30 | 0 |
| 01:17 PM | $123.30 | Up $0.00 | $123.30 | $123.30 | 0 |
| 01:16 PM | $123.24 | Up $0.02 | $123.33 | $123.21 | 920 |
| 01:15 PM | $123.22 | Up $0.00 | $123.22 | $123.22 | 400 |
| 01:14 PM | $123.22 | Down $ -0.05 | $123.27 | $123.22 | 463 |
| 01:13 PM | $123.27 | Up $0.15 | $123.27 | $123.18 | 545 |
| 01:11 PM | $123.12 | Down $ -0.29 | $123.41 | $123.12 | 900 |
| 01:11 PM | $123.12 | Up $0.00 | $123.41 | $123.12 | 0 |
| 01:10 PM | $123.41 | Up $0.24 | $123.46 | $123.28 | 8,255 |
| 01:08 PM | $123.16 | Up $0.14 | $123.16 | $123.16 | 227 |
| 01:08 PM | $123.16 | Up $0.00 | $123.16 | $123.16 | 0 |
| 01:07 PM | $123.02 | Down $ -0.09 | $123.14 | $123.02 | 1,993 |
| 01:06 PM | $123.11 | Up $0.14 | $123.11 | $123.09 | 300 |
| 01:05 PM | $122.97 | Down $ -0.11 | $122.97 | $122.97 | 155 |
| 01:04 PM | $123.08 | Up $0.12 | $123.08 | $123.08 | 116 |
| 01:02 PM | $122.96 | Up $0.00 | $123.01 | $122.96 | 300 |
| 01:02 PM | $122.96 | Up $0.00 | $123.01 | $122.96 | 0 |
| 01:01 PM | $122.96 | Up $0.03 | $122.96 | $122.96 | 100 |
| 01:00 PM | $122.93 | Down $ -0.23 | $122.93 | $122.91 | 200 |
| 12:58 PM | $123.17 | Down $0.00 | $123.17 | $123.17 | 100 |
| 12:58 PM | $123.17 | Up $0.00 | $123.17 | $123.17 | 0 |
| 12:56 PM | $123.17 | Up $0.16 | $123.17 | $123.17 | 100 |
| 12:56 PM | $123.17 | Up $0.00 | $123.17 | $123.17 | 0 |
| 12:55 PM | $123.01 | Down $ -0.09 | $123.01 | $123.01 | 100 |
| 12:54 PM | $123.10 | Down $ -0.07 | $123.11 | $123.09 | 500 |
| 12:53 PM | $123.17 | Up $0.05 | $123.35 | $123.17 | 500 |
| 12:52 PM | $123.12 | Down $ -0.20 | $123.15 | $123.12 | 400 |
| 12:50 PM | $123.32 | Up $0.00 | $123.32 | $123.32 | 400 |
| 12:50 PM | $123.32 | Up $0.00 | $123.32 | $123.32 | 0 |
| 12:49 PM | $123.32 | Down $ -0.04 | $123.32 | $123.32 | 100 |
| 12:48 PM | $123.36 | Up $0.09 | $123.36 | $123.36 | 100 |
| 12:45 PM | $123.27 | Down $ -0.12 | $123.27 | $123.27 | 320 |
| 12:45 PM | $123.27 | Up $0.00 | $123.27 | $123.27 | 0 |
| 12:45 PM | $123.27 | Up $0.00 | $123.27 | $123.27 | 0 |
| 12:43 PM | $123.39 | Up $0.13 | $123.39 | $123.39 | 300 |
| 12:43 PM | $123.39 | Up $0.00 | $123.39 | $123.39 | 0 |
| 12:42 PM | $123.27 | Up $0.09 | $123.41 | $123.17 | 472 |
| 12:41 PM | $123.17 | Down $ -0.15 | $123.17 | $123.17 | 100 |
| 12:40 PM | $123.32 | Up $0.07 | $123.32 | $123.32 | 100 |
| 12:39 PM | $123.25 | Up $0.00 | $123.25 | $123.25 | 100 |
| 12:38 PM | $123.25 | Down $ -0.24 | $123.33 | $123.25 | 500 |
| 12:37 PM | $123.49 | Up $0.00 | $123.49 | $123.49 | 100 |
| 12:36 PM | $123.49 | Up $0.03 | $123.49 | $123.49 | 300 |
| 12:35 PM | $123.46 | Up $0.19 | $123.56 | $123.34 | 1,200 |
| 12:33 PM | $123.27 | Up $0.00 | $123.30 | $123.27 | 400 |
| 12:33 PM | $123.27 | Up $0.00 | $123.30 | $123.27 | 0 |
| 12:32 PM | $123.27 | Down $ -0.01 | $123.27 | $123.27 | 100 |
| 12:30 PM | $123.28 | Up $0.04 | $123.28 | $123.25 | 200 |
| 12:30 PM | $123.28 | Up $0.00 | $123.28 | $123.25 | 0 |
| 12:29 PM | $123.24 | Up $0.02 | $123.28 | $123.24 | 200 |
| 12:28 PM | $123.22 | Up $0.11 | $123.22 | $123.11 | 500 |
| 12:27 PM | $123.11 | Up $0.01 | $123.11 | $123.09 | 200 |
| 12:26 PM | $123.10 | Down $ -0.13 | $123.18 | $123.04 | 626 |
| 12:25 PM | $123.23 | Down $ -0.08 | $123.32 | $123.07 | 700 |
| 12:24 PM | $123.32 | Down $0.00 | $123.32 | $123.32 | 100 |
| 12:22 PM | $123.32 | Up $0.00 | $123.32 | $123.32 | 100 |
| 12:22 PM | $123.32 | Up $0.00 | $123.32 | $123.32 | 0 |
| 12:20 PM | $123.32 | Up $0.09 | $123.32 | $123.31 | 200 |
| 12:20 PM | $123.32 | Up $0.00 | $123.32 | $123.31 | 0 |
| 12:19 PM | $123.23 | Down $ -0.21 | $123.23 | $123.18 | 300 |
| 12:18 PM | $123.44 | Up $0.00 | $123.44 | $123.44 | 100 |
| 12:17 PM | $123.44 | Up $0.18 | $123.44 | $123.43 | 300 |
| 12:15 PM | $123.26 | Down $ -0.07 | $123.39 | $123.26 | 400 |
| 12:15 PM | $123.26 | Up $0.00 | $123.39 | $123.26 | 0 |
| 12:12 PM | $123.33 | Down $ -0.03 | $123.36 | $123.33 | 200 |
| 12:12 PM | $123.33 | Up $0.00 | $123.36 | $123.33 | 0 |
| 12:12 PM | $123.33 | Up $0.00 | $123.36 | $123.33 | 0 |
| 12:09 PM | $123.36 | Up $0.10 | $123.36 | $123.26 | 423 |
| 12:09 PM | $123.36 | Up $0.00 | $123.36 | $123.26 | 0 |
| 12:09 PM | $123.36 | Up $0.00 | $123.36 | $123.26 | 0 |
| 12:08 PM | $123.26 | Up $0.03 | $123.26 | $123.06 | 527 |
| 12:07 PM | $123.23 | Down $ -0.06 | $123.23 | $123.23 | 100 |
| 12:06 PM | $123.30 | Up $0.00 | $123.30 | $123.14 | 400 |
| 12:04 PM | $123.30 | Up $0.06 | $123.36 | $123.30 | 300 |
| 12:04 PM | $123.30 | Up $0.00 | $123.36 | $123.30 | 0 |
| 12:03 PM | $123.24 | Down $ -0.01 | $123.24 | $123.24 | 225 |
| 12:02 PM | $123.25 | Up $0.01 | $123.25 | $123.25 | 100 |
| 12:01 PM | $123.24 | Up $0.06 | $123.24 | $123.19 | 200 |
| 11:59 AM | $123.18 | Up $0.17 | $123.18 | $123.00 | 1,205 |
| 11:59 AM | $123.18 | Up $0.00 | $123.18 | $123.00 | 0 |
| 11:58 AM | $123.00 | Up $0.04 | $123.00 | $123.00 | 300 |
| 11:56 AM | $122.96 | Down $ -0.05 | $122.97 | $122.96 | 200 |
| 11:56 AM | $122.96 | Up $0.00 | $122.97 | $122.96 | 0 |
| 11:53 AM | $123.01 | Down $ -0.16 | $123.01 | $123.01 | 100 |
| 11:53 AM | $123.01 | Up $0.00 | $123.01 | $123.01 | 0 |
| 11:53 AM | $123.01 | Up $0.00 | $123.01 | $123.01 | 0 |
| 11:52 AM | $123.16 | Up $0.36 | $123.16 | $123.16 | 113 |
| 11:51 AM | $122.80 | Down $ -0.10 | $122.80 | $122.80 | 300 |
| 11:50 AM | $122.90 | Up $0.03 | $123.01 | $122.90 | 200 |
| 11:49 AM | $122.87 | Down $ -0.16 | $122.87 | $122.87 | 100 |
| 11:47 AM | $123.03 | Down $ -0.23 | $123.08 | $123.02 | 900 |
| 11:47 AM | $123.03 | Up $0.00 | $123.08 | $123.02 | 0 |
| 11:46 AM | $123.26 | Up $0.25 | $123.26 | $123.12 | 300 |
| 11:44 AM | $123.01 | Up $0.00 | $123.12 | $122.93 | 1,256 |
| 11:44 AM | $123.01 | Up $0.00 | $123.12 | $122.93 | 0 |
| 11:42 AM | $123.01 | Up $0.01 | $123.01 | $123.01 | 425 |
| 11:42 AM | $123.01 | Up $0.00 | $123.01 | $123.01 | 0 |
| 11:40 AM | $123.00 | Up $0.00 | $123.08 | $123.00 | 600 |
| 11:40 AM | $123.00 | Up $0.00 | $123.08 | $123.00 | 0 |
| 11:39 AM | $123.00 | Up $0.26 | $123.00 | $122.94 | 492 |
| 11:38 AM | $122.74 | Down $ -0.03 | $122.90 | $122.70 | 2,061 |
| 11:37 AM | $122.77 | Up $0.00 | $122.77 | $122.77 | 100 |
| 11:36 AM | $122.77 | Up $0.06 | $122.78 | $122.77 | 300 |
| 11:35 AM | $122.71 | Down $ -0.26 | $122.72 | $122.71 | 200 |
| 11:34 AM | $122.97 | Down $ -0.10 | $122.97 | $122.97 | 100 |
| 11:33 AM | $123.07 | Up $0.18 | $123.08 | $122.94 | 500 |
| 11:30 AM | $122.89 | Up $0.00 | $122.89 | $122.89 | 100 |
| 11:30 AM | $122.89 | Up $0.00 | $122.89 | $122.89 | 0 |
| 11:30 AM | $122.89 | Up $0.00 | $122.89 | $122.89 | 0 |
| 11:29 AM | $122.89 | Up $0.14 | $122.89 | $122.89 | 200 |
| 11:27 AM | $122.75 | Up $0.19 | $122.75 | $122.60 | 1,800 |
| 11:27 AM | $122.75 | Up $0.00 | $122.75 | $122.60 | 0 |
| 11:26 AM | $122.57 | Up $0.11 | $122.64 | $122.57 | 433 |
| 11:25 AM | $122.45 | Down $ -0.17 | $122.45 | $122.43 | 280 |
| 11:24 AM | $122.62 | Down $ -0.03 | $122.65 | $122.62 | 200 |
| 11:22 AM | $122.65 | Up $0.46 | $122.65 | $122.34 | 1,100 |
| 11:22 AM | $122.65 | Up $0.00 | $122.65 | $122.34 | 0 |
| 11:20 AM | $122.19 | Down $ -0.01 | $122.19 | $122.19 | 100 |
| 11:20 AM | $122.19 | Up $0.00 | $122.19 | $122.19 | 0 |
| 11:19 AM | $122.20 | Up $0.01 | $122.25 | $122.20 | 1,000 |
| 11:17 AM | $122.19 | Down $ -0.13 | $122.19 | $122.18 | 1,500 |
| 11:17 AM | $122.19 | Up $0.00 | $122.19 | $122.18 | 0 |
| 11:16 AM | $122.32 | Down $ -0.11 | $122.32 | $122.32 | 100 |
| 11:15 AM | $122.43 | Down $ -0.04 | $122.43 | $122.43 | 200 |
| 11:14 AM | $122.47 | Up $0.15 | $122.47 | $122.47 | 100 |
| 11:13 AM | $122.32 | Up $0.12 | $122.32 | $122.19 | 400 |
| 11:11 AM | $122.20 | Up $0.58 | $122.20 | $121.40 | 7,187 |
| 11:11 AM | $122.20 | Up $0.00 | $122.20 | $121.40 | 0 |
| 11:08 AM | $121.62 | Down $ -0.38 | $121.74 | $121.62 | 400 |
| 11:08 AM | $121.62 | Up $0.00 | $121.74 | $121.62 | 0 |
| 11:08 AM | $121.62 | Up $0.00 | $121.74 | $121.62 | 0 |
| 11:07 AM | $122.00 | Up $0.00 | $122.00 | $122.00 | 195 |
| 11:06 AM | $122.00 | Up $0.03 | $122.00 | $122.00 | 100 |
| 11:05 AM | $121.97 | Down $ -0.03 | $121.99 | $121.97 | 300 |
| 11:04 AM | $122.00 | Up $0.17 | $122.04 | $121.89 | 2,041 |
| 11:03 AM | $121.83 | Up $0.17 | $121.85 | $121.83 | 900 |
| 11:02 AM | $121.66 | Down $ -0.39 | $121.98 | $121.66 | 505 |
| 11:01 AM | $122.05 | Up $0.00 | $122.05 | $122.05 | 100 |
| 11:00 AM | $122.05 | Down $ -0.06 | $122.05 | $122.05 | 100 |
| 10:59 AM | $122.11 | Up $0.03 | $122.11 | $121.96 | 742 |
| 10:58 AM | $122.08 | Down $ -0.32 | $122.17 | $122.08 | 700 |
| 10:57 AM | $122.40 | Down $ -0.10 | $122.45 | $122.35 | 443 |
| 10:55 AM | $122.50 | Down $ -0.14 | $122.68 | $122.48 | 300 |
| 10:55 AM | $122.50 | Up $0.00 | $122.68 | $122.48 | 0 |
| 10:54 AM | $122.64 | Up $0.02 | $122.64 | $122.64 | 100 |
| 10:53 AM | $122.62 | Up $0.11 | $122.81 | $122.62 | 300 |
| 10:51 AM | $122.51 | Down $ -0.41 | $122.51 | $122.51 | 100 |
| 10:51 AM | $122.51 | Up $0.00 | $122.51 | $122.51 | 0 |
| 10:50 AM | $122.93 | Down $ -0.02 | $122.93 | $122.93 | 100 |
| 10:49 AM | $122.94 | Up $0.20 | $122.94 | $122.94 | 300 |
| 10:48 AM | $122.74 | Down $ -0.26 | $122.94 | $122.74 | 3,106 |
| 10:47 AM | $123.00 | Down $ -0.17 | $123.00 | $123.00 | 1,700 |
| 10:45 AM | $123.17 | Down $ -0.08 | $123.17 | $122.92 | 600 |
| 10:45 AM | $123.17 | Up $0.00 | $123.17 | $122.92 | 0 |
| 10:44 AM | $123.25 | Up $0.45 | $123.25 | $122.80 | 900 |
| 10:43 AM | $122.80 | Down $ -0.06 | $122.86 | $122.80 | 400 |
| 10:42 AM | $122.86 | Down $ -0.02 | $122.86 | $122.86 | 100 |
| 10:41 AM | $122.88 | Down $ -0.13 | $122.94 | $122.78 | 620 |
| 10:40 AM | $123.01 | Down $ -0.17 | $123.08 | $123.01 | 400 |
| 10:39 AM | $123.18 | Down $ -0.26 | $123.19 | $123.18 | 300 |
| 10:38 AM | $123.44 | Up $0.04 | $123.45 | $123.20 | 300 |
| 10:36 AM | $123.40 | Up $0.14 | $123.40 | $123.21 | 400 |
| 10:36 AM | $123.40 | Up $0.00 | $123.40 | $123.21 | 0 |
| 10:35 AM | $123.26 | Up $0.30 | $123.26 | $122.89 | 1,501 |
| 10:34 AM | $122.97 | Down $ -0.22 | $123.28 | $122.97 | 2,895 |
| 10:33 AM | $123.19 | Down $ -0.38 | $123.19 | $123.19 | 100 |
| 10:31 AM | $123.57 | Down $ -0.46 | $123.66 | $123.57 | 683 |
| 10:31 AM | $123.57 | Up $0.00 | $123.66 | $123.57 | 0 |
| 10:30 AM | $124.03 | Up $0.56 | $124.03 | $124.03 | 150 |
| 10:29 AM | $123.47 | Down $ -0.56 | $123.47 | $123.47 | 100 |
| 10:28 AM | $124.03 | Down $ -0.02 | $124.03 | $124.03 | 100 |
| 10:26 AM | $124.05 | Up $0.00 | $124.05 | $124.05 | 100 |
| 10:26 AM | $124.05 | Up $0.00 | $124.05 | $124.05 | 0 |
| 10:25 AM | $124.05 | Up $0.36 | $124.11 | $124.05 | 2,593 |
| 10:22 AM | $123.69 | Up $0.00 | $123.69 | $123.69 | 200 |
| 10:22 AM | $123.69 | Up $0.00 | $123.69 | $123.69 | 0 |
| 10:22 AM | $123.69 | Up $0.00 | $123.69 | $123.69 | 0 |
| 10:21 AM | $123.68 | Up $0.18 | $123.68 | $123.68 | 200 |
| 10:20 AM | $123.50 | Down $ -0.18 | $123.50 | $123.50 | 200 |
| 10:19 AM | $123.68 | Down $ -0.18 | $123.86 | $123.68 | 400 |
| 10:18 AM | $123.86 | Down $ -0.41 | $124.21 | $123.86 | 660 |
| 10:16 AM | $124.27 | Up $0.29 | $124.27 | $124.04 | 410 |
| 10:16 AM | $124.27 | Up $0.00 | $124.27 | $124.04 | 0 |
| 10:11 AM | $123.98 | Up $0.52 | $123.98 | $123.98 | 100 |
| 10:11 AM | $123.98 | Up $0.00 | $123.98 | $123.98 | 0 |
| 10:11 AM | $123.98 | Up $0.00 | $123.98 | $123.98 | 0 |
| 10:11 AM | $123.98 | Up $0.00 | $123.98 | $123.98 | 0 |
| 10:11 AM | $123.98 | Up $0.00 | $123.98 | $123.98 | 0 |
| 10:10 AM | $123.45 | Down $ -0.30 | $123.56 | $123.45 | 772 |
| 10:09 AM | $123.75 | Down $ -0.20 | $123.75 | $123.75 | 100 |
| 10:08 AM | $123.96 | Up $0.27 | $123.96 | $123.96 | 100 |
| 10:06 AM | $123.69 | Up $0.03 | $123.84 | $123.69 | 533 |
| 10:06 AM | $123.69 | Up $0.00 | $123.84 | $123.69 | 0 |
| 10:04 AM | $123.66 | Down $ -0.29 | $123.66 | $123.35 | 1,534 |
| 10:04 AM | $123.66 | Up $0.00 | $123.66 | $123.35 | 0 |
| 10:03 AM | $123.95 | Up $0.27 | $123.95 | $123.95 | 484 |
| 10:02 AM | $123.68 | Up $0.00 | $123.68 | $123.68 | 100 |
| 10:01 AM | $123.68 | Down $ -0.17 | $123.68 | $123.68 | 100 |
| 10:00 AM | $123.85 | Up $0.49 | $123.85 | $123.36 | 215 |
| 09:59 AM | $123.36 | Down $ -0.16 | $123.40 | $123.36 | 347 |
| 09:58 AM | $123.52 | Down $ -0.38 | $123.61 | $123.52 | 600 |
| 09:57 AM | $123.90 | Down $ -0.20 | $123.90 | $123.90 | 100 |
| 09:56 AM | $124.10 | Up $0.00 | $124.10 | $124.10 | 796 |
| 09:55 AM | $124.10 | Up $0.09 | $124.10 | $124.10 | 100 |
| 09:54 AM | $124.01 | Up $0.27 | $124.01 | $124.01 | 257 |
| 09:53 AM | $123.74 | Up $0.03 | $123.74 | $123.74 | 100 |
| 09:51 AM | $123.71 | Up $0.00 | $123.72 | $123.71 | 200 |
| 09:51 AM | $123.71 | Up $0.00 | $123.72 | $123.71 | 0 |
| 09:50 AM | $123.71 | Up $0.17 | $123.71 | $123.71 | 100 |
| 09:49 AM | $123.54 | Up $0.00 | $123.54 | $123.54 | 300 |
| 09:48 AM | $123.54 | Up $0.00 | $123.54 | $123.54 | 400 |
| 09:47 AM | $123.54 | Down $ -0.11 | $123.66 | $123.54 | 1,189 |
| 09:46 AM | $123.66 | Up $0.47 | $123.66 | $123.57 | 400 |
| 09:45 AM | $123.18 | Up $0.04 | $123.18 | $123.18 | 506 |
| 09:43 AM | $123.14 | Down $ -0.01 | $123.15 | $123.14 | 400 |
| 09:43 AM | $123.14 | Up $0.00 | $123.15 | $123.14 | 0 |
| 09:42 AM | $123.15 | Down $ -0.19 | $123.15 | $123.15 | 100 |
| 09:41 AM | $123.34 | Up $0.27 | $123.34 | $123.34 | 100 |
| 09:40 AM | $123.07 | Down $ -0.21 | $123.07 | $123.07 | 480 |
| 09:36 AM | $123.28 | Down $ -0.58 | $123.28 | $123.28 | 200 |
| 09:36 AM | $123.28 | Up $0.00 | $123.28 | $123.28 | 0 |
| 09:36 AM | $123.28 | Up $0.00 | $123.28 | $123.28 | 0 |
| 09:36 AM | $123.28 | Up $0.00 | $123.28 | $123.28 | 0 |
| 09:33 AM | $123.86 | Down $ -0.10 | $123.86 | $123.86 | 1,685 |
| 09:33 AM | $123.86 | Up $0.00 | $123.86 | $123.86 | 0 |
| 09:33 AM | $123.86 | Up $0.00 | $123.86 | $123.86 | 0 |
| 09:32 AM | $123.96 | Up $0.07 | $123.96 | $123.96 | 100 |
| 09:31 AM | $123.89 | Down $ -0.19 | $123.95 | $123.83 | 700 |
| 09:30 AM | $124.08 | Down $ -0.50 | $124.08 | $124.08 | 100 |
| Previous close | $124.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-11-2025 | $121.55 | $123.19 | $123.56 | $120.60 | 274,057 |
| 14-11-2025 | $124.58 | $125.87 | $126.10 | $124.40 | 173,859 |
| 13-11-2025 | $124.27 | $124.55 | $125.57 | $123.88 | 347,609 |
| 12-11-2025 | $125.15 | $126.12 | $126.81 | $124.91 | 309,739 |
| 11-11-2025 | $124.52 | $124.00 | $124.99 | $123.54 | 164,972 |
| 10-11-2025 | $122.46 | $121.13 | $123.14 | $121.01 | 294,542 |
| 07-11-2025 | $121.46 | $121.42 | $122.12 | $119.78 | 481,171 |
| 06-11-2025 | $125.70 | $123.06 | $126.17 | $122.94 | 498,533 |
| 05-11-2025 | $125.01 | $123.79 | $125.70 | $123.79 | 295,254 |
| 04-11-2025 | $120.42 | $120.98 | $121.96 | $120.32 | 632,658 |
| 03-11-2025 | $121.32 | $121.23 | $121.80 | $120.25 | 532,285 |
| 31-10-2025 | $123.29 | $125.24 | $125.49 | $123.14 | 410,097 |
| 30-10-2025 | $123.23 | $123.22 | $124.99 | $122.69 | 419,025 |
| 29-10-2025 | $124.81 | $129.78 | $130.29 | $122.72 | 692,898 |
| 28-10-2025 | $137.53 | $138.78 | $139.10 | $136.47 | 535,680 |
| 27-10-2025 | $139.20 | $139.11 | $139.30 | $137.61 | 400,715 |
| 24-10-2025 | $139.47 | $139.79 | $139.95 | $139.03 | 262,869 |
| 23-10-2025 | $139.90 | $137.77 | $139.98 | $137.12 | 411,642 |
| 22-10-2025 | $133.63 | $135.26 | $135.32 | $133.37 | 189,651 |
| 21-10-2025 | $136.49 | $136.59 | $137.28 | $136.18 | 177,306 |
| 20-10-2025 | $134.83 | $135.07 | $135.53 | $134.73 | 179,566 |
| 17-10-2025 | $131.88 | $132.19 | $133.18 | $131.58 | 1,288,842 |
| 16-10-2025 | $136.14 | $135.57 | $136.33 | $134.70 | 194,356 |
| 15-10-2025 | $136.17 | $135.05 | $136.70 | $134.34 | 266,358 |
| 14-10-2025 | $131.46 | $132.81 | $133.08 | $131.17 | 176,508 |
| 13-10-2025 | $129.00 | $128.42 | $129.09 | $127.93 | 249,790 |
| 10-10-2025 | $124.22 | $126.57 | $126.98 | $123.97 | 301,028 |
| 09-10-2025 | $132.56 | $133.33 | $134.56 | $132.45 | 240,793 |
| 08-10-2025 | $134.58 | $134.93 | $135.40 | $133.70 | 253,615 |
| 07-10-2025 | $130.46 | $130.06 | $130.71 | $130.06 | 193,682 |
Graphs are not available, please refer to the detailed table