Quotes and Market Data
Find a quote
Oshkosh Corp
132.64 Up 0.76 (0.57 %)
Delayed : 2025/10/17 19:57:23
- Previous close $131.88
- Opening $134.39
- Price Ask $131.58
- Price Bid $131.58
- Size Bid 1
- Size Ask 1
- Today High $136.82
- Today Low $131.58
- 52 Weeks High $144.30
- 52 Weeks Low $76.82
- Volume 1,870,306
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $131.88 | Up $0.05 | $131.91 | $131.84 | 1,105,357 |
| 03:59 PM | $131.83 | Down $ -0.26 | $132.07 | $131.77 | 23,393 |
| 03:58 PM | $132.09 | Up $0.05 | $132.10 | $131.94 | 16,063 |
| 03:57 PM | $132.05 | Down $ -0.12 | $132.34 | $132.01 | 21,000 |
| 03:56 PM | $132.16 | Down $ -0.15 | $132.33 | $132.11 | 6,104 |
| 03:55 PM | $132.31 | Up $0.00 | $132.44 | $132.31 | 3,500 |
| 03:54 PM | $132.31 | Down $ -0.04 | $132.36 | $132.26 | 2,199 |
| 03:53 PM | $132.35 | Down $ -0.07 | $132.37 | $132.35 | 300 |
| 03:52 PM | $132.42 | Down $ -0.10 | $132.45 | $132.42 | 620 |
| 03:51 PM | $132.52 | Down $ -0.16 | $132.63 | $132.50 | 500 |
| 03:50 PM | $132.68 | Down $ -0.19 | $132.69 | $132.65 | 730 |
| 03:49 PM | $132.87 | Up $0.37 | $132.87 | $132.46 | 5,532 |
| 03:48 PM | $132.51 | Down $ -0.06 | $132.64 | $132.51 | 736 |
| 03:47 PM | $132.56 | Down $ -0.04 | $132.64 | $132.56 | 1,000 |
| 03:46 PM | $132.60 | Down $ -0.04 | $132.68 | $132.60 | 300 |
| 03:45 PM | $132.64 | Down $ -0.05 | $132.76 | $132.64 | 1,113 |
| 03:44 PM | $132.69 | Up $0.00 | $132.69 | $132.69 | 103 |
| 03:43 PM | $132.69 | Down $ -0.10 | $132.77 | $132.69 | 910 |
| 03:42 PM | $132.80 | Down $ -0.07 | $132.91 | $132.75 | 5,807 |
| 03:41 PM | $132.86 | Up $0.00 | $132.86 | $132.86 | 700 |
| 03:40 PM | $132.86 | Up $0.05 | $132.89 | $132.83 | 1,400 |
| 03:39 PM | $132.82 | Down $ -0.02 | $132.86 | $132.78 | 2,200 |
| 03:38 PM | $132.83 | Up $0.07 | $132.84 | $132.76 | 507 |
| 03:37 PM | $132.77 | Down $ -0.03 | $132.81 | $132.77 | 1,671 |
| 03:36 PM | $132.80 | Up $0.09 | $132.80 | $132.69 | 4,637 |
| 03:35 PM | $132.71 | Down $ -0.05 | $132.77 | $132.69 | 1,508 |
| 03:34 PM | $132.76 | Up $0.04 | $132.76 | $132.68 | 2,253 |
| 03:33 PM | $132.72 | Up $0.05 | $132.72 | $132.66 | 700 |
| 03:32 PM | $132.67 | Down $ -0.03 | $132.68 | $132.61 | 600 |
| 03:31 PM | $132.70 | Up $0.07 | $132.70 | $132.59 | 900 |
| 03:30 PM | $132.63 | Down $ -0.09 | $132.69 | $132.63 | 908 |
| 03:29 PM | $132.72 | Down $ -0.06 | $132.74 | $132.66 | 1,105 |
| 03:28 PM | $132.78 | Up $0.04 | $132.78 | $132.73 | 703 |
| 03:27 PM | $132.74 | Up $0.03 | $132.74 | $132.69 | 200 |
| 03:26 PM | $132.71 | Down $ -0.03 | $132.82 | $132.71 | 1,435 |
| 03:25 PM | $132.74 | Down $ -0.15 | $132.87 | $132.74 | 1,000 |
| 03:24 PM | $132.89 | Down $ -0.14 | $132.95 | $132.87 | 405 |
| 03:23 PM | $133.03 | Up $0.04 | $133.03 | $132.94 | 800 |
| 03:22 PM | $132.99 | Down $ -0.13 | $133.06 | $132.99 | 1,300 |
| 03:21 PM | $133.12 | Up $0.13 | $133.12 | $133.09 | 600 |
| 03:20 PM | $133.00 | Up $0.00 | $133.00 | $132.97 | 600 |
| 03:19 PM | $132.99 | Up $0.02 | $132.99 | $132.90 | 900 |
| 03:18 PM | $132.98 | Up $0.00 | $133.04 | $132.93 | 500 |
| 03:17 PM | $132.98 | Down $ -0.01 | $133.07 | $132.98 | 600 |
| 03:16 PM | $132.99 | Down $ -0.11 | $132.99 | $132.99 | 100 |
| 03:15 PM | $133.10 | Down $ -0.08 | $133.10 | $133.02 | 200 |
| 03:14 PM | $133.18 | Up $0.09 | $133.18 | $133.02 | 2,700 |
| 03:13 PM | $133.09 | Up $0.05 | $133.09 | $133.07 | 732 |
| 03:12 PM | $133.05 | Up $0.01 | $133.06 | $133.05 | 200 |
| 03:11 PM | $133.03 | Up $0.13 | $133.03 | $133.00 | 500 |
| 03:10 PM | $132.90 | Up $0.00 | $132.90 | $132.85 | 200 |
| 03:09 PM | $132.90 | Down $0.00 | $132.91 | $132.90 | 1,000 |
| 03:08 PM | $132.91 | Up $0.02 | $132.91 | $132.86 | 800 |
| 03:07 PM | $132.89 | Up $0.03 | $132.99 | $132.89 | 886 |
| 03:06 PM | $132.86 | Down $ -0.05 | $132.86 | $132.80 | 1,400 |
| 03:05 PM | $132.90 | Up $0.15 | $132.90 | $132.83 | 300 |
| 03:03 PM | $132.75 | Up $0.04 | $132.75 | $132.75 | 200 |
| 03:03 PM | $132.75 | Up $0.00 | $132.75 | $132.75 | 0 |
| 03:02 PM | $132.71 | Down $ -0.03 | $132.72 | $132.70 | 600 |
| 03:01 PM | $132.74 | Up $0.24 | $132.74 | $132.63 | 800 |
| 03:00 PM | $132.51 | Up $0.14 | $132.55 | $132.49 | 2,300 |
| 02:59 PM | $132.37 | Down $ -0.04 | $132.43 | $132.37 | 800 |
| 02:58 PM | $132.41 | Down $ -0.08 | $132.41 | $132.41 | 100 |
| 02:57 PM | $132.49 | Up $0.05 | $132.49 | $132.49 | 100 |
| 02:56 PM | $132.44 | Down $ -0.05 | $132.47 | $132.38 | 700 |
| 02:54 PM | $132.49 | Up $0.08 | $132.49 | $132.48 | 400 |
| 02:54 PM | $132.49 | Up $0.00 | $132.49 | $132.48 | 0 |
| 02:53 PM | $132.41 | Up $0.12 | $132.41 | $132.41 | 165 |
| 02:52 PM | $132.29 | Down $ -0.13 | $132.41 | $132.29 | 500 |
| 02:51 PM | $132.42 | Down $ -0.03 | $132.42 | $132.42 | 300 |
| 02:50 PM | $132.45 | Down $ -0.01 | $132.45 | $132.45 | 200 |
| 02:49 PM | $132.46 | Down $ -0.06 | $132.46 | $132.46 | 100 |
| 02:47 PM | $132.52 | Down $ -0.09 | $132.52 | $132.52 | 300 |
| 02:47 PM | $132.52 | Up $0.00 | $132.52 | $132.52 | 0 |
| 02:46 PM | $132.61 | Up $0.03 | $132.65 | $132.61 | 700 |
| 02:45 PM | $132.58 | Up $0.15 | $132.58 | $132.45 | 500 |
| 02:44 PM | $132.44 | Up $0.06 | $132.44 | $132.43 | 300 |
| 02:43 PM | $132.38 | Down $ -0.09 | $132.38 | $132.38 | 100 |
| 02:42 PM | $132.47 | Up $0.00 | $132.47 | $132.47 | 100 |
| 02:41 PM | $132.47 | Down $ -0.22 | $132.55 | $132.47 | 300 |
| 02:40 PM | $132.69 | Up $0.00 | $132.69 | $132.63 | 500 |
| 02:38 PM | $132.69 | Down $ -0.01 | $132.69 | $132.69 | 100 |
| 02:38 PM | $132.69 | Up $0.00 | $132.69 | $132.69 | 0 |
| 02:37 PM | $132.70 | Up $0.11 | $132.70 | $132.70 | 307 |
| 02:36 PM | $132.59 | Down $ -0.13 | $132.70 | $132.59 | 300 |
| 02:35 PM | $132.72 | Up $0.06 | $132.72 | $132.72 | 100 |
| 02:34 PM | $132.66 | Down $ -0.03 | $132.66 | $132.66 | 100 |
| 02:33 PM | $132.70 | Down $0.00 | $132.70 | $132.66 | 600 |
| 02:32 PM | $132.70 | Up $0.05 | $132.81 | $132.70 | 300 |
| 02:31 PM | $132.65 | Down $ -0.11 | $132.65 | $132.65 | 100 |
| 02:30 PM | $132.76 | Down $ -0.05 | $132.76 | $132.76 | 100 |
| 02:28 PM | $132.81 | Up $0.17 | $132.81 | $132.73 | 484 |
| 02:28 PM | $132.81 | Up $0.00 | $132.81 | $132.73 | 0 |
| 02:26 PM | $132.64 | Up $0.00 | $132.66 | $132.64 | 300 |
| 02:26 PM | $132.64 | Up $0.00 | $132.66 | $132.64 | 0 |
| 02:25 PM | $132.63 | Down $ -0.11 | $132.63 | $132.59 | 300 |
| 02:24 PM | $132.74 | Down $ -0.07 | $132.74 | $132.74 | 400 |
| 02:23 PM | $132.81 | Up $0.15 | $132.87 | $132.81 | 800 |
| 02:22 PM | $132.67 | Down $ -0.12 | $132.79 | $132.65 | 739 |
| 02:21 PM | $132.78 | Up $0.02 | $132.78 | $132.78 | 100 |
| 02:20 PM | $132.76 | Up $0.07 | $132.76 | $132.72 | 300 |
| 02:19 PM | $132.69 | Up $0.10 | $132.69 | $132.63 | 500 |
| 02:17 PM | $132.59 | Down $ -0.04 | $132.65 | $132.59 | 203 |
| 02:17 PM | $132.59 | Up $0.00 | $132.65 | $132.59 | 0 |
| 02:16 PM | $132.63 | Up $0.00 | $132.63 | $132.63 | 100 |
| 02:15 PM | $132.63 | Up $0.19 | $132.63 | $132.46 | 1,300 |
| 02:14 PM | $132.44 | Up $0.09 | $132.44 | $132.44 | 100 |
| 02:13 PM | $132.35 | Down $ -0.01 | $132.35 | $132.34 | 1,400 |
| 02:12 PM | $132.36 | Up $0.01 | $132.44 | $132.35 | 1,128 |
| 02:11 PM | $132.35 | Down $0.00 | $132.65 | $132.35 | 7,100 |
| 02:10 PM | $132.36 | Down $ -0.13 | $132.41 | $132.35 | 600 |
| 02:09 PM | $132.48 | Up $0.05 | $132.49 | $132.48 | 200 |
| 02:05 PM | $132.43 | Up $0.13 | $132.43 | $132.39 | 300 |
| 02:05 PM | $132.43 | Up $0.00 | $132.43 | $132.39 | 0 |
| 02:05 PM | $132.43 | Up $0.00 | $132.43 | $132.39 | 0 |
| 02:05 PM | $132.43 | Up $0.00 | $132.43 | $132.39 | 0 |
| 02:02 PM | $132.30 | Down $ -0.17 | $132.55 | $132.30 | 1,750 |
| 02:02 PM | $132.30 | Up $0.00 | $132.55 | $132.30 | 0 |
| 02:02 PM | $132.30 | Up $0.00 | $132.55 | $132.30 | 0 |
| 02:00 PM | $132.47 | Up $0.08 | $132.47 | $132.43 | 500 |
| 02:00 PM | $132.47 | Up $0.00 | $132.47 | $132.43 | 0 |
| 01:59 PM | $132.39 | Up $0.14 | $132.42 | $132.39 | 300 |
| 01:56 PM | $132.25 | Down $ -0.09 | $132.26 | $132.25 | 300 |
| 01:56 PM | $132.25 | Up $0.00 | $132.26 | $132.25 | 0 |
| 01:56 PM | $132.25 | Up $0.00 | $132.26 | $132.25 | 0 |
| 01:54 PM | $132.34 | Up $0.05 | $132.34 | $132.34 | 100 |
| 01:54 PM | $132.34 | Up $0.00 | $132.34 | $132.34 | 0 |
| 01:53 PM | $132.29 | Up $0.11 | $132.29 | $132.28 | 200 |
| 01:52 PM | $132.18 | Up $0.06 | $132.18 | $132.16 | 451 |
| 01:51 PM | $132.12 | Down $0.00 | $132.15 | $132.12 | 200 |
| 01:50 PM | $132.12 | Up $0.24 | $132.13 | $131.97 | 800 |
| 01:49 PM | $131.88 | Up $0.11 | $131.88 | $131.87 | 300 |
| 01:48 PM | $131.77 | Down $ -0.01 | $131.77 | $131.77 | 100 |
| 01:47 PM | $131.78 | Down $ -0.07 | $131.78 | $131.74 | 200 |
| 01:46 PM | $131.85 | Up $0.27 | $131.85 | $131.85 | 300 |
| 01:45 PM | $131.58 | Down $ -0.24 | $131.68 | $131.58 | 300 |
| 01:44 PM | $131.82 | Down $ -0.03 | $131.82 | $131.82 | 300 |
| 01:42 PM | $131.86 | Down $ -0.06 | $131.86 | $131.85 | 503 |
| 01:42 PM | $131.86 | Up $0.00 | $131.86 | $131.85 | 0 |
| 01:41 PM | $131.92 | Up $0.10 | $131.92 | $131.86 | 200 |
| 01:40 PM | $131.82 | Down $ -0.16 | $131.82 | $131.82 | 100 |
| 01:38 PM | $131.98 | Down $ -0.11 | $131.98 | $131.96 | 400 |
| 01:38 PM | $131.98 | Up $0.00 | $131.98 | $131.96 | 0 |
| 01:37 PM | $132.08 | Up $0.15 | $132.08 | $132.08 | 100 |
| 01:35 PM | $131.94 | Down $ -0.13 | $132.00 | $131.94 | 870 |
| 01:35 PM | $131.94 | Up $0.00 | $132.00 | $131.94 | 0 |
| 01:34 PM | $132.06 | Up $0.21 | $132.06 | $132.01 | 500 |
| 01:32 PM | $131.85 | Up $0.13 | $131.86 | $131.72 | 600 |
| 01:32 PM | $131.85 | Up $0.00 | $131.86 | $131.72 | 0 |
| 01:31 PM | $131.72 | Up $0.06 | $131.72 | $131.72 | 100 |
| 01:30 PM | $131.66 | Down $ -0.17 | $131.68 | $131.66 | 300 |
| 01:29 PM | $131.83 | Up $0.02 | $131.83 | $131.83 | 100 |
| 01:28 PM | $131.81 | Down $ -0.03 | $131.85 | $131.74 | 300 |
| 01:27 PM | $131.85 | Down $ -0.04 | $131.85 | $131.85 | 100 |
| 01:26 PM | $131.89 | Up $0.00 | $131.89 | $131.89 | 100 |
| 01:25 PM | $131.89 | Down $ -0.01 | $131.89 | $131.89 | 200 |
| 01:23 PM | $131.90 | Up $0.13 | $132.03 | $131.90 | 400 |
| 01:23 PM | $131.90 | Up $0.00 | $132.03 | $131.90 | 0 |
| 01:22 PM | $131.78 | Up $0.01 | $131.84 | $131.78 | 400 |
| 01:21 PM | $131.77 | Down $ -0.01 | $131.77 | $131.77 | 200 |
| 01:20 PM | $131.77 | Down $ -0.17 | $131.80 | $131.77 | 750 |
| 01:18 PM | $131.94 | Down $ -0.20 | $132.00 | $131.94 | 300 |
| 01:18 PM | $131.94 | Up $0.00 | $132.00 | $131.94 | 0 |
| 01:17 PM | $132.14 | Up $0.12 | $132.14 | $132.14 | 100 |
| 01:16 PM | $132.02 | Down $ -0.19 | $132.25 | $132.02 | 2,400 |
| 01:15 PM | $132.21 | Down $ -0.17 | $132.30 | $132.21 | 201 |
| 01:14 PM | $132.38 | Up $0.09 | $132.38 | $132.38 | 300 |
| 01:13 PM | $132.29 | Up $0.09 | $132.29 | $132.20 | 512 |
| 01:12 PM | $132.20 | Down $ -0.06 | $132.20 | $132.20 | 300 |
| 01:10 PM | $132.26 | Down $ -0.06 | $132.33 | $132.26 | 400 |
| 01:10 PM | $132.26 | Up $0.00 | $132.33 | $132.26 | 0 |
| 01:09 PM | $132.33 | Down $ -0.37 | $132.58 | $132.33 | 2,249 |
| 01:07 PM | $132.69 | Up $0.02 | $132.69 | $132.69 | 100 |
| 01:07 PM | $132.69 | Up $0.00 | $132.69 | $132.69 | 0 |
| 01:06 PM | $132.67 | Up $0.05 | $132.67 | $132.63 | 200 |
| 01:04 PM | $132.62 | Up $0.09 | $132.62 | $132.62 | 100 |
| 01:04 PM | $132.62 | Up $0.00 | $132.62 | $132.62 | 0 |
| 01:03 PM | $132.53 | Up $0.16 | $132.53 | $132.47 | 200 |
| 01:01 PM | $132.37 | Up $0.26 | $132.41 | $132.05 | 6,503 |
| 01:01 PM | $132.37 | Up $0.00 | $132.41 | $132.05 | 0 |
| 01:00 PM | $132.11 | Down $ -0.04 | $132.25 | $132.11 | 1,810 |
| 12:58 PM | $132.15 | Down $0.00 | $132.20 | $132.03 | 1,636 |
| 12:58 PM | $132.15 | Up $0.00 | $132.20 | $132.03 | 0 |
| 12:57 PM | $132.16 | Up $0.16 | $132.24 | $132.04 | 900 |
| 12:56 PM | $132.00 | Down $ -0.18 | $132.02 | $132.00 | 600 |
| 12:55 PM | $132.18 | Down $ -0.02 | $132.18 | $132.18 | 100 |
| 12:54 PM | $132.20 | Down $ -0.13 | $132.32 | $132.20 | 310 |
| 12:53 PM | $132.33 | Up $0.06 | $132.33 | $132.20 | 600 |
| 12:52 PM | $132.26 | Down $ -0.09 | $132.26 | $132.20 | 200 |
| 12:51 PM | $132.35 | Down $ -0.14 | $132.47 | $132.35 | 700 |
| 12:50 PM | $132.49 | Up $0.00 | $132.49 | $132.49 | 200 |
| 12:49 PM | $132.49 | Down $ -0.06 | $132.56 | $132.49 | 600 |
| 12:48 PM | $132.55 | Up $0.13 | $132.64 | $132.46 | 1,500 |
| 12:47 PM | $132.42 | Up $0.00 | $132.42 | $132.42 | 124 |
| 12:46 PM | $132.42 | Up $0.20 | $132.51 | $132.42 | 800 |
| 12:45 PM | $132.21 | Down $ -0.35 | $132.52 | $132.21 | 300 |
| 12:44 PM | $132.57 | Down $ -0.07 | $132.57 | $132.57 | 200 |
| 12:43 PM | $132.64 | Down $ -0.05 | $132.65 | $132.64 | 300 |
| 12:42 PM | $132.69 | Up $0.04 | $132.69 | $132.65 | 377 |
| 12:41 PM | $132.65 | Down $ -0.21 | $132.66 | $132.65 | 300 |
| 12:39 PM | $132.86 | Up $0.01 | $132.92 | $132.86 | 350 |
| 12:39 PM | $132.86 | Up $0.00 | $132.92 | $132.86 | 0 |
| 12:38 PM | $132.85 | Down $ -0.05 | $132.94 | $132.85 | 692 |
| 12:36 PM | $132.90 | Down $ -0.09 | $132.90 | $132.90 | 100 |
| 12:36 PM | $132.90 | Up $0.00 | $132.90 | $132.90 | 0 |
| 12:35 PM | $133.00 | Up $0.00 | $133.00 | $133.00 | 100 |
| 12:33 PM | $132.99 | Down $ -0.04 | $132.99 | $132.87 | 600 |
| 12:33 PM | $132.99 | Up $0.00 | $132.99 | $132.87 | 0 |
| 12:32 PM | $133.04 | Down $ -0.04 | $133.04 | $133.04 | 400 |
| 12:31 PM | $133.08 | Up $0.09 | $133.10 | $132.99 | 700 |
| 12:30 PM | $132.99 | Up $0.13 | $132.99 | $132.92 | 600 |
| 12:27 PM | $132.86 | Up $0.00 | $132.86 | $132.86 | 100 |
| 12:27 PM | $132.86 | Up $0.00 | $132.86 | $132.86 | 0 |
| 12:27 PM | $132.86 | Up $0.00 | $132.86 | $132.86 | 0 |
| 12:26 PM | $132.86 | Up $0.03 | $132.86 | $132.86 | 200 |
| 12:25 PM | $132.83 | Down $ -0.03 | $132.83 | $132.83 | 100 |
| 12:24 PM | $132.86 | Down $ -0.08 | $132.92 | $132.86 | 600 |
| 12:23 PM | $132.94 | Up $0.25 | $132.94 | $132.82 | 900 |
| 12:22 PM | $132.69 | Up $0.00 | $132.69 | $132.69 | 300 |
| 12:21 PM | $132.68 | Up $0.25 | $132.81 | $132.62 | 1,100 |
| 12:18 PM | $132.43 | Down $ -0.14 | $132.58 | $132.43 | 300 |
| 12:18 PM | $132.43 | Up $0.00 | $132.58 | $132.43 | 0 |
| 12:18 PM | $132.43 | Up $0.00 | $132.58 | $132.43 | 0 |
| 12:17 PM | $132.57 | Down $ -0.14 | $132.57 | $132.57 | 200 |
| 12:15 PM | $132.71 | Up $0.35 | $132.71 | $132.30 | 6,885 |
| 12:15 PM | $132.71 | Up $0.00 | $132.71 | $132.30 | 0 |
| 12:14 PM | $132.36 | Up $0.00 | $132.61 | $132.36 | 2,000 |
| 12:13 PM | $132.36 | Down $ -0.27 | $132.63 | $132.33 | 2,944 |
| 12:12 PM | $132.63 | Down $ -0.28 | $132.86 | $132.54 | 1,259 |
| 12:11 PM | $132.91 | Up $0.05 | $132.91 | $132.91 | 100 |
| 12:10 PM | $132.86 | Down $ -0.07 | $132.86 | $132.83 | 700 |
| 12:09 PM | $132.93 | Down $ -0.05 | $133.02 | $132.93 | 1,169 |
| 12:08 PM | $132.98 | Up $0.05 | $132.98 | $132.95 | 200 |
| 12:07 PM | $132.93 | Up $0.00 | $132.93 | $132.93 | 100 |
| 12:06 PM | $132.93 | Up $0.01 | $132.93 | $132.93 | 200 |
| 12:04 PM | $132.92 | Up $0.00 | $132.92 | $132.92 | 100 |
| 12:04 PM | $132.92 | Up $0.00 | $132.92 | $132.92 | 0 |
| 12:03 PM | $132.92 | Down $ -0.05 | $133.05 | $132.92 | 700 |
| 12:02 PM | $132.97 | Up $0.18 | $133.09 | $132.83 | 2,095 |
| 12:01 PM | $132.79 | Down $ -0.03 | $132.82 | $132.75 | 500 |
| 12:00 PM | $132.82 | Up $0.04 | $132.92 | $132.82 | 1,900 |
| 11:59 AM | $132.78 | Down $ -0.02 | $132.85 | $132.78 | 200 |
| 11:58 AM | $132.80 | Up $0.10 | $132.80 | $132.80 | 335 |
| 11:57 AM | $132.70 | Down $ -0.05 | $132.84 | $132.70 | 200 |
| 11:56 AM | $132.75 | Down $ -0.04 | $132.86 | $132.64 | 500 |
| 11:55 AM | $132.79 | Down $ -0.15 | $132.79 | $132.60 | 1,600 |
| 11:54 AM | $132.94 | Down $ -0.13 | $132.94 | $132.94 | 100 |
| 11:53 AM | $133.07 | Up $0.11 | $133.11 | $132.86 | 400 |
| 11:51 AM | $132.96 | Down $ -0.10 | $133.07 | $132.96 | 200 |
| 11:51 AM | $132.96 | Up $0.00 | $133.07 | $132.96 | 0 |
| 11:50 AM | $133.06 | Up $0.00 | $133.06 | $133.06 | 200 |
| 11:49 AM | $133.06 | Up $0.07 | $133.25 | $133.06 | 2,250 |
| 11:48 AM | $132.99 | Up $0.00 | $132.99 | $132.99 | 800 |
| 11:47 AM | $132.99 | Up $0.00 | $132.99 | $132.99 | 292 |
| 11:46 AM | $132.99 | Down $ -0.26 | $133.24 | $132.91 | 19,069 |
| 11:45 AM | $133.26 | Up $0.01 | $133.28 | $133.22 | 1,500 |
| 11:44 AM | $133.24 | Down $ -0.09 | $133.45 | $133.24 | 6,031 |
| 11:43 AM | $133.33 | Down $ -0.25 | $133.33 | $133.33 | 100 |
| 11:42 AM | $133.58 | Up $0.08 | $133.58 | $133.58 | 300 |
| 11:41 AM | $133.50 | Down $ -0.11 | $133.60 | $133.50 | 300 |
| 11:40 AM | $133.61 | Up $0.11 | $133.65 | $133.54 | 2,451 |
| 11:39 AM | $133.50 | Up $0.32 | $133.56 | $133.26 | 1,871 |
| 11:38 AM | $133.18 | Down $ -0.08 | $133.32 | $133.18 | 2,804 |
| 11:37 AM | $133.27 | Up $0.02 | $133.27 | $133.27 | 300 |
| 11:35 AM | $133.24 | Down $ -0.25 | $133.50 | $133.24 | 600 |
| 11:35 AM | $133.24 | Up $0.00 | $133.50 | $133.24 | 0 |
| 11:34 AM | $133.49 | Down $0.00 | $133.49 | $133.49 | 100 |
| 11:32 AM | $133.50 | Down $ -0.01 | $133.63 | $133.50 | 200 |
| 11:32 AM | $133.50 | Up $0.00 | $133.63 | $133.50 | 0 |
| 11:31 AM | $133.50 | Up $0.00 | $133.51 | $133.50 | 300 |
| 11:30 AM | $133.50 | Up $0.00 | $133.50 | $133.50 | 100 |
| 11:27 AM | $133.50 | Down $ -0.08 | $133.64 | $133.50 | 300 |
| 11:27 AM | $133.50 | Up $0.00 | $133.64 | $133.50 | 0 |
| 11:27 AM | $133.50 | Up $0.00 | $133.64 | $133.50 | 0 |
| 11:26 AM | $133.58 | Up $0.33 | $133.58 | $133.50 | 900 |
| 11:25 AM | $133.26 | Down $ -0.28 | $133.51 | $133.24 | 700 |
| 11:24 AM | $133.54 | Up $0.10 | $133.68 | $133.53 | 800 |
| 11:23 AM | $133.44 | Down $ -0.18 | $133.44 | $133.44 | 100 |
| 11:20 AM | $133.62 | Up $0.31 | $133.62 | $133.61 | 915 |
| 11:20 AM | $133.62 | Up $0.00 | $133.62 | $133.61 | 0 |
| 11:20 AM | $133.62 | Up $0.00 | $133.62 | $133.61 | 0 |
| 11:19 AM | $133.31 | Down $ -0.44 | $133.75 | $133.31 | 600 |
| 11:18 AM | $133.75 | Up $0.02 | $133.80 | $133.75 | 400 |
| 11:17 AM | $133.73 | Up $0.09 | $133.77 | $133.73 | 300 |
| 11:16 AM | $133.64 | Up $0.25 | $133.64 | $133.32 | 8,409 |
| 11:15 AM | $133.39 | Down $ -0.77 | $134.11 | $133.39 | 17,431 |
| 11:14 AM | $134.15 | Down $ -0.02 | $134.15 | $134.11 | 500 |
| 11:13 AM | $134.17 | Up $0.05 | $134.22 | $134.06 | 3,410 |
| 11:12 AM | $134.12 | Up $0.06 | $134.12 | $134.10 | 600 |
| 11:11 AM | $134.06 | Down $ -0.06 | $134.12 | $134.06 | 1,100 |
| 11:09 AM | $134.12 | Up $0.00 | $134.12 | $134.12 | 100 |
| 11:09 AM | $134.12 | Up $0.00 | $134.12 | $134.12 | 0 |
| 11:08 AM | $134.12 | Down $ -0.20 | $134.13 | $134.12 | 800 |
| 11:07 AM | $134.32 | Down $ -0.39 | $134.64 | $134.32 | 2,946 |
| 11:06 AM | $134.71 | Up $0.36 | $134.71 | $134.31 | 7,275 |
| 11:04 AM | $134.35 | Up $0.00 | $134.35 | $134.35 | 200 |
| 11:04 AM | $134.35 | Up $0.00 | $134.35 | $134.35 | 0 |
| 11:03 AM | $134.35 | Up $0.13 | $134.38 | $134.29 | 4,200 |
| 11:02 AM | $134.22 | Down $ -0.14 | $134.22 | $134.09 | 400 |
| 11:01 AM | $134.36 | Up $0.13 | $134.36 | $134.16 | 2,589 |
| 11:00 AM | $134.22 | Down $ -0.24 | $134.74 | $134.22 | 1,173 |
| 10:59 AM | $134.46 | Down $0.00 | $134.46 | $134.46 | 200 |
| 10:58 AM | $134.46 | Up $0.01 | $134.68 | $134.37 | 1,228 |
| 10:57 AM | $134.45 | Down $ -0.17 | $134.70 | $134.44 | 1,262 |
| 10:56 AM | $134.62 | Down $ -0.27 | $134.62 | $134.62 | 300 |
| 10:55 AM | $134.89 | Down $ -0.09 | $135.17 | $134.89 | 500 |
| 10:52 AM | $134.98 | Up $0.01 | $135.10 | $134.98 | 400 |
| 10:52 AM | $134.98 | Up $0.00 | $135.10 | $134.98 | 0 |
| 10:52 AM | $134.98 | Up $0.00 | $135.10 | $134.98 | 0 |
| 10:51 AM | $134.97 | Up $0.03 | $134.97 | $134.86 | 200 |
| 10:50 AM | $134.94 | Up $0.09 | $134.96 | $134.94 | 476 |
| 10:49 AM | $134.85 | Down $ -0.06 | $134.85 | $134.75 | 688 |
| 10:48 AM | $134.91 | Up $0.52 | $134.91 | $134.76 | 300 |
| 10:47 AM | $134.39 | Down $ -0.65 | $134.96 | $134.39 | 4,628 |
| 10:46 AM | $135.04 | Up $0.18 | $135.04 | $134.86 | 300 |
| 10:45 AM | $134.86 | Down $ -0.24 | $134.94 | $134.70 | 3,100 |
| 10:43 AM | $135.10 | Up $0.10 | $135.10 | $135.10 | 100 |
| 10:43 AM | $135.10 | Up $0.00 | $135.10 | $135.10 | 0 |
| 10:42 AM | $135.00 | Up $0.16 | $135.26 | $134.82 | 2,422 |
| 10:41 AM | $134.84 | Up $0.02 | $134.84 | $134.84 | 100 |
| 10:40 AM | $134.82 | Up $0.02 | $134.84 | $134.77 | 2,100 |
| 10:37 AM | $134.80 | Up $0.21 | $134.83 | $134.70 | 1,200 |
| 10:37 AM | $134.80 | Up $0.00 | $134.83 | $134.70 | 0 |
| 10:37 AM | $134.80 | Up $0.00 | $134.83 | $134.70 | 0 |
| 10:36 AM | $134.59 | Down $ -0.05 | $134.59 | $134.59 | 100 |
| 10:35 AM | $134.64 | Down $ -0.15 | $134.90 | $134.57 | 7,033 |
| 10:34 AM | $134.79 | Down $ -0.04 | $135.04 | $134.79 | 926 |
| 10:33 AM | $134.83 | Down $ -0.14 | $134.83 | $134.83 | 100 |
| 10:32 AM | $134.97 | Down $ -0.06 | $134.97 | $134.97 | 100 |
| 10:31 AM | $135.03 | Up $0.06 | $135.03 | $135.03 | 100 |
| 10:30 AM | $134.97 | Up $0.03 | $135.12 | $134.97 | 300 |
| 10:29 AM | $134.94 | Down $ -0.30 | $134.94 | $134.94 | 200 |
| 10:28 AM | $135.24 | Up $0.14 | $135.24 | $135.24 | 200 |
| 10:27 AM | $135.10 | Up $0.09 | $135.10 | $135.10 | 100 |
| 10:24 AM | $135.01 | Up $0.07 | $135.22 | $135.01 | 400 |
| 10:24 AM | $135.01 | Up $0.00 | $135.22 | $135.01 | 0 |
| 10:24 AM | $135.01 | Up $0.00 | $135.22 | $135.01 | 0 |
| 10:23 AM | $134.93 | Down $ -0.17 | $134.93 | $134.93 | 100 |
| 10:22 AM | $135.10 | Down $ -0.39 | $135.10 | $135.10 | 100 |
| 10:21 AM | $135.49 | Up $0.00 | $135.49 | $135.49 | 400 |
| 10:20 AM | $135.49 | Up $0.03 | $135.49 | $135.24 | 556 |
| 10:19 AM | $135.47 | Down $ -0.03 | $135.55 | $135.20 | 2,725 |
| 10:18 AM | $135.49 | Down $ -0.23 | $135.49 | $135.48 | 200 |
| 10:17 AM | $135.72 | Up $0.17 | $135.72 | $135.72 | 100 |
| 10:16 AM | $135.55 | Down $ -0.44 | $135.82 | $135.55 | 2,539 |
| 10:15 AM | $135.99 | Up $0.15 | $135.99 | $135.85 | 300 |
| 10:14 AM | $135.84 | Up $0.39 | $135.84 | $135.67 | 700 |
| 10:13 AM | $135.45 | Down $ -0.04 | $135.57 | $135.40 | 800 |
| 10:12 AM | $135.49 | Up $0.12 | $135.49 | $135.49 | 200 |
| 10:10 AM | $135.37 | Down $ -0.13 | $135.52 | $135.24 | 3,411 |
| 10:10 AM | $135.37 | Up $0.00 | $135.52 | $135.24 | 0 |
| 10:09 AM | $135.50 | Up $0.25 | $135.50 | $135.50 | 100 |
| 10:08 AM | $135.25 | Down $0.00 | $135.25 | $135.25 | 100 |
| 10:07 AM | $135.25 | Down $ -0.21 | $135.48 | $135.00 | 1,049 |
| 10:06 AM | $135.46 | Up $0.19 | $135.46 | $135.00 | 200 |
| 10:05 AM | $135.27 | Up $0.27 | $135.27 | $135.27 | 100 |
| 10:04 AM | $135.01 | Down $ -0.16 | $135.40 | $135.01 | 346 |
| 10:02 AM | $135.16 | Down $ -0.24 | $135.16 | $135.16 | 100 |
| 10:02 AM | $135.16 | Up $0.00 | $135.16 | $135.16 | 0 |
| 10:01 AM | $135.40 | Up $0.41 | $135.40 | $135.07 | 500 |
| 10:00 AM | $135.00 | Down $ -0.70 | $135.02 | $135.00 | 200 |
| 09:59 AM | $135.70 | Down $ -0.28 | $135.70 | $135.70 | 100 |
| 09:57 AM | $135.98 | Down $ -0.26 | $136.09 | $135.80 | 2,010 |
| 09:57 AM | $135.98 | Up $0.00 | $136.09 | $135.80 | 0 |
| 09:56 AM | $136.24 | Down $ -0.08 | $136.24 | $136.11 | 400 |
| 09:55 AM | $136.32 | Up $0.12 | $136.32 | $136.32 | 100 |
| 09:54 AM | $136.20 | Up $0.46 | $136.20 | $135.84 | 500 |
| 09:53 AM | $135.74 | Up $0.00 | $135.74 | $135.41 | 4,068 |
| 09:52 AM | $135.74 | Up $0.00 | $135.82 | $135.74 | 300 |
| 09:51 AM | $135.74 | Up $0.00 | $135.74 | $135.74 | 100 |
| 09:50 AM | $135.74 | Down $ -0.16 | $135.74 | $135.74 | 1,000 |
| 09:48 AM | $135.90 | Up $0.16 | $135.90 | $135.90 | 100 |
| 09:48 AM | $135.90 | Up $0.00 | $135.90 | $135.90 | 0 |
| 09:47 AM | $135.74 | Up $0.12 | $135.74 | $135.74 | 100 |
| 09:46 AM | $135.62 | Up $0.25 | $135.87 | $135.53 | 2,200 |
| 09:45 AM | $135.37 | Down $ -0.05 | $135.44 | $135.37 | 1,100 |
| 09:44 AM | $135.42 | Down $ -0.36 | $135.65 | $135.42 | 300 |
| 09:43 AM | $135.78 | Down $ -0.28 | $135.88 | $135.78 | 700 |
| 09:42 AM | $136.06 | Up $0.09 | $136.06 | $136.06 | 100 |
| 09:41 AM | $135.98 | Down $ -0.34 | $135.98 | $135.98 | 200 |
| 09:40 AM | $136.31 | Down $ -0.46 | $136.31 | $136.06 | 216 |
| 09:39 AM | $136.77 | Up $0.39 | $136.82 | $136.33 | 500 |
| 09:37 AM | $136.38 | Up $2.34 | $136.68 | $135.90 | 4,907 |
| 09:37 AM | $136.38 | Up $0.00 | $136.68 | $135.90 | 0 |
| 09:36 AM | $134.04 | Down $ -1.86 | $134.04 | $134.04 | 137 |
| 09:35 AM | $135.90 | Up $1.06 | $135.90 | $135.16 | 700 |
| 09:30 AM | $134.84 | Down $ -1.30 | $134.84 | $134.39 | 400 |
| 09:30 AM | $134.84 | Up $0.00 | $134.84 | $134.39 | 0 |
| 09:30 AM | $134.84 | Up $0.00 | $134.84 | $134.39 | 0 |
| 09:30 AM | $134.84 | Up $0.00 | $134.84 | $134.39 | 0 |
| 09:30 AM | $134.84 | Up $0.00 | $134.84 | $134.39 | 0 |
| Previous close | $136.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-10-2025 | $131.88 | $132.82 | $133.18 | $131.58 | 1,326,783 |
| 16-10-2025 | $136.14 | $135.72 | $136.33 | $134.69 | 223,994 |
| 15-10-2025 | $136.17 | $135.31 | $136.70 | $134.34 | 303,267 |
| 14-10-2025 | $131.46 | $132.03 | $133.08 | $131.17 | 190,644 |
| 13-10-2025 | $129.00 | $127.87 | $129.09 | $127.39 | 287,974 |
| 10-10-2025 | $124.22 | $126.82 | $127.27 | $123.97 | 348,217 |
| 09-10-2025 | $132.56 | $134.48 | $134.88 | $132.45 | 292,831 |
| 08-10-2025 | $134.58 | $133.85 | $135.40 | $133.70 | 341,341 |
| 07-10-2025 | $130.46 | $129.99 | $130.71 | $129.92 | 206,041 |
| 06-10-2025 | $131.67 | $132.23 | $132.59 | $131.35 | 221,900 |
| 03-10-2025 | $131.41 | $132.76 | $133.53 | $130.97 | 317,485 |
| 02-10-2025 | $129.60 | $128.89 | $130.21 | $128.79 | 191,752 |
| 01-10-2025 | $128.78 | $128.97 | $129.20 | $128.00 | 233,322 |
| 30-09-2025 | $129.70 | $128.52 | $129.80 | $127.72 | 272,563 |
| 29-09-2025 | $128.82 | $128.64 | $128.93 | $128.10 | 320,044 |
| 26-09-2025 | $129.97 | $128.84 | $130.09 | $128.76 | 187,039 |
| 24-09-2025 | $129.13 | $129.17 | $129.63 | $128.54 | 403,368 |
| 23-09-2025 | $131.54 | $132.77 | $132.80 | $130.46 | 301,606 |
| 22-09-2025 | $132.55 | $132.22 | $133.18 | $131.95 | 267,555 |
| 19-09-2025 | $133.32 | $133.63 | $134.14 | $132.51 | 771,488 |
| 18-09-2025 | $136.27 | $135.60 | $137.63 | $135.30 | 494,483 |
| 17-09-2025 | $133.85 | $136.34 | $137.64 | $133.06 | 407,433 |
| 16-09-2025 | $135.97 | $135.85 | $136.36 | $135.05 | 288,753 |
| 15-09-2025 | $136.26 | $136.50 | $137.07 | $135.76 | 232,890 |
| 12-09-2025 | $137.02 | $137.81 | $138.65 | $136.83 | 269,209 |
| 11-09-2025 | $138.69 | $139.65 | $139.68 | $138.38 | 217,657 |
| 10-09-2025 | $136.65 | $136.88 | $137.09 | $135.78 | 367,063 |
| 09-09-2025 | $135.98 | $136.05 | $136.64 | $135.75 | 162,249 |
| 08-09-2025 | $139.06 | $139.17 | $139.21 | $137.67 | 183,437 |
| 05-09-2025 | $139.57 | $139.72 | $140.13 | $139.31 | 225,452 |
Graphs are not available, please refer to the detailed table