Quotes and Market Data
Find a quote
Ryder System
154.99 Up 3.82 (2.46 %)
Delayed : 2025/05/22 04:09:46
- Previous close $151.17
- Opening $152.34
- Price Ask $60.76
- Price Bid $60.76
- Size Bid 1
- Size Ask 1
- Today High $153.77
- Today Low $150.96
- 52 Weeks High $171.78
- 52 Weeks Low $116.58
- Volume 309,257
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $151.17 | Down $ -0.14 | $151.30 | $151.17 | 55,058 |
| 03:59 PM | $151.31 | Up $0.10 | $151.31 | $151.12 | 6,865 |
| 03:58 PM | $151.21 | Up $0.06 | $151.22 | $151.10 | 1,915 |
| 03:57 PM | $151.15 | Down $ -0.04 | $151.24 | $151.11 | 3,148 |
| 03:56 PM | $151.19 | Down $ -0.16 | $151.39 | $151.18 | 1,890 |
| 03:55 PM | $151.36 | Up $0.06 | $151.36 | $151.09 | 2,242 |
| 03:54 PM | $151.29 | Down $ -0.27 | $151.48 | $151.29 | 1,191 |
| 03:53 PM | $151.56 | Down $ -0.04 | $151.70 | $151.47 | 500 |
| 03:52 PM | $151.61 | Down $ -0.06 | $151.66 | $151.47 | 1,019 |
| 03:51 PM | $151.67 | Up $0.02 | $151.67 | $151.57 | 541 |
| 03:50 PM | $151.65 | Up $0.26 | $151.65 | $151.34 | 1,100 |
| 03:49 PM | $151.39 | Down $ -0.30 | $151.70 | $151.39 | 1,751 |
| 03:48 PM | $151.69 | Up $0.02 | $151.69 | $151.69 | 100 |
| 03:47 PM | $151.67 | Down $ -0.15 | $151.74 | $151.67 | 400 |
| 03:46 PM | $151.82 | Up $0.07 | $151.87 | $151.73 | 900 |
| 03:44 PM | $151.75 | Up $0.05 | $151.75 | $151.71 | 717 |
| 03:44 PM | $151.75 | Up $0.00 | $151.75 | $151.71 | 0 |
| 03:43 PM | $151.70 | Down $ -0.17 | $151.85 | $151.70 | 400 |
| 03:41 PM | $151.87 | Up $0.02 | $151.87 | $151.72 | 226 |
| 03:41 PM | $151.87 | Up $0.00 | $151.87 | $151.72 | 0 |
| 03:40 PM | $151.86 | Up $0.32 | $152.00 | $151.76 | 2,609 |
| 03:39 PM | $151.53 | Down $ -0.12 | $151.74 | $151.53 | 300 |
| 03:38 PM | $151.65 | Down $0.00 | $151.80 | $151.65 | 300 |
| 03:37 PM | $151.65 | Up $0.02 | $151.65 | $151.58 | 200 |
| 03:36 PM | $151.64 | Up $0.31 | $151.64 | $151.46 | 1,376 |
| 03:35 PM | $151.33 | Up $0.00 | $151.33 | $151.33 | 100 |
| 03:33 PM | $151.33 | Down $ -0.14 | $151.33 | $151.15 | 300 |
| 03:33 PM | $151.33 | Up $0.00 | $151.33 | $151.15 | 0 |
| 03:31 PM | $151.46 | Up $0.34 | $151.46 | $151.17 | 699 |
| 03:31 PM | $151.46 | Up $0.00 | $151.46 | $151.17 | 0 |
| 03:28 PM | $151.12 | Down $ -0.06 | $151.12 | $151.12 | 100 |
| 03:28 PM | $151.12 | Up $0.00 | $151.12 | $151.12 | 0 |
| 03:28 PM | $151.12 | Up $0.00 | $151.12 | $151.12 | 0 |
| 03:27 PM | $151.18 | Up $0.20 | $151.18 | $151.12 | 300 |
| 03:26 PM | $150.98 | Down $ -0.32 | $151.04 | $150.96 | 1,103 |
| 03:24 PM | $151.30 | Up $0.11 | $151.30 | $151.18 | 350 |
| 03:24 PM | $151.30 | Up $0.00 | $151.30 | $151.18 | 0 |
| 03:23 PM | $151.19 | Down $0.00 | $151.19 | $151.18 | 450 |
| 03:22 PM | $151.19 | Up $0.00 | $151.31 | $151.06 | 1,466 |
| 03:21 PM | $151.19 | Down $ -0.27 | $151.32 | $151.19 | 1,692 |
| 03:17 PM | $151.46 | Up $0.00 | $151.46 | $151.46 | 100 |
| 03:17 PM | $151.46 | Up $0.00 | $151.46 | $151.46 | 0 |
| 03:17 PM | $151.46 | Up $0.00 | $151.46 | $151.46 | 0 |
| 03:17 PM | $151.46 | Up $0.00 | $151.46 | $151.46 | 0 |
| 03:14 PM | $151.46 | Down $ -0.15 | $151.46 | $151.45 | 300 |
| 03:14 PM | $151.46 | Up $0.00 | $151.46 | $151.45 | 0 |
| 03:14 PM | $151.46 | Up $0.00 | $151.46 | $151.45 | 0 |
| 03:13 PM | $151.61 | Up $0.37 | $151.61 | $151.25 | 2,600 |
| 03:12 PM | $151.25 | Up $0.02 | $151.30 | $151.25 | 1,864 |
| 03:11 PM | $151.23 | Down $ -0.12 | $151.42 | $151.23 | 1,324 |
| 03:10 PM | $151.35 | Up $0.02 | $151.46 | $151.35 | 336 |
| 03:09 PM | $151.33 | Down $ -0.19 | $151.33 | $151.33 | 100 |
| 03:07 PM | $151.53 | Up $0.05 | $151.70 | $151.41 | 2,700 |
| 03:07 PM | $151.53 | Up $0.00 | $151.70 | $151.41 | 0 |
| 03:06 PM | $151.48 | Down $ -0.37 | $151.80 | $151.48 | 900 |
| 03:05 PM | $151.85 | Down $0.00 | $151.94 | $151.85 | 400 |
| 03:04 PM | $151.85 | Down $ -0.05 | $151.86 | $151.85 | 500 |
| 03:02 PM | $151.90 | Down $ -0.06 | $151.90 | $151.85 | 214 |
| 03:02 PM | $151.90 | Up $0.00 | $151.90 | $151.85 | 0 |
| 03:01 PM | $151.96 | Up $0.16 | $151.96 | $151.96 | 100 |
| 03:00 PM | $151.81 | Down $ -0.07 | $151.81 | $151.68 | 772 |
| 02:59 PM | $151.88 | Up $0.05 | $151.88 | $151.88 | 1,210 |
| 02:58 PM | $151.83 | Down $ -0.09 | $151.99 | $151.83 | 300 |
| 02:55 PM | $151.92 | Up $0.17 | $151.95 | $151.62 | 3,800 |
| 02:55 PM | $151.92 | Up $0.00 | $151.95 | $151.62 | 0 |
| 02:55 PM | $151.92 | Up $0.00 | $151.95 | $151.62 | 0 |
| 02:54 PM | $151.75 | Down $ -0.12 | $151.75 | $151.75 | 100 |
| 02:53 PM | $151.87 | Down $ -0.03 | $151.87 | $151.87 | 100 |
| 02:52 PM | $151.90 | Up $0.03 | $152.02 | $151.84 | 1,700 |
| 02:50 PM | $151.86 | Up $0.09 | $151.86 | $151.86 | 100 |
| 02:50 PM | $151.86 | Up $0.00 | $151.86 | $151.86 | 0 |
| 02:49 PM | $151.77 | Down $ -0.19 | $151.88 | $151.77 | 300 |
| 02:47 PM | $151.96 | Down $ -0.20 | $151.99 | $151.96 | 300 |
| 02:47 PM | $151.96 | Up $0.00 | $151.99 | $151.96 | 0 |
| 02:44 PM | $152.16 | Up $0.07 | $152.25 | $151.99 | 600 |
| 02:44 PM | $152.16 | Up $0.00 | $152.25 | $151.99 | 0 |
| 02:44 PM | $152.16 | Up $0.00 | $152.25 | $151.99 | 0 |
| 02:43 PM | $152.09 | Down $ -0.06 | $152.09 | $152.09 | 100 |
| 02:42 PM | $152.16 | Up $0.01 | $152.16 | $152.16 | 100 |
| 02:41 PM | $152.15 | Up $0.09 | $152.16 | $152.15 | 396 |
| 02:40 PM | $152.06 | Down $ -0.07 | $152.06 | $152.06 | 100 |
| 02:39 PM | $152.13 | Up $0.03 | $152.13 | $151.99 | 200 |
| 02:37 PM | $152.10 | Down $ -0.19 | $152.21 | $151.96 | 1,600 |
| 02:37 PM | $152.10 | Up $0.00 | $152.21 | $151.96 | 0 |
| 02:36 PM | $152.29 | Up $0.02 | $152.29 | $152.10 | 900 |
| 02:35 PM | $152.27 | Up $0.00 | $152.27 | $152.27 | 500 |
| 02:34 PM | $152.27 | Up $0.01 | $152.27 | $152.27 | 200 |
| 02:33 PM | $152.27 | Down $ -0.03 | $152.27 | $152.27 | 100 |
| 02:31 PM | $152.29 | Up $0.26 | $152.29 | $152.29 | 100 |
| 02:31 PM | $152.29 | Up $0.00 | $152.29 | $152.29 | 0 |
| 02:30 PM | $152.03 | Up $0.02 | $152.03 | $152.01 | 301 |
| 02:29 PM | $152.01 | Down $ -0.22 | $152.21 | $152.01 | 422 |
| 02:28 PM | $152.23 | Up $0.04 | $152.23 | $152.20 | 200 |
| 02:27 PM | $152.19 | Up $0.13 | $152.27 | $152.19 | 544 |
| 02:26 PM | $152.06 | Down $ -0.08 | $152.06 | $152.04 | 555 |
| 02:25 PM | $152.14 | Up $0.11 | $152.19 | $151.98 | 1,055 |
| 02:24 PM | $152.03 | Up $0.13 | $152.03 | $151.77 | 932 |
| 02:23 PM | $151.90 | Up $0.07 | $151.90 | $151.90 | 100 |
| 02:22 PM | $151.83 | Up $0.00 | $151.83 | $151.83 | 100 |
| 02:21 PM | $151.83 | Down $ -0.03 | $151.83 | $151.83 | 100 |
| 02:20 PM | $151.86 | Down $ -0.09 | $152.01 | $151.86 | 900 |
| 02:17 PM | $151.95 | Down $ -0.11 | $152.02 | $151.87 | 1,058 |
| 02:17 PM | $151.95 | Up $0.00 | $152.02 | $151.87 | 0 |
| 02:17 PM | $151.95 | Up $0.00 | $152.02 | $151.87 | 0 |
| 02:15 PM | $152.06 | Up $0.19 | $152.07 | $152.06 | 200 |
| 02:15 PM | $152.06 | Up $0.00 | $152.07 | $152.06 | 0 |
| 02:13 PM | $151.87 | Down $ -0.23 | $151.87 | $151.87 | 100 |
| 02:13 PM | $151.87 | Up $0.00 | $151.87 | $151.87 | 0 |
| 02:10 PM | $152.10 | Down $ -0.17 | $152.10 | $152.10 | 100 |
| 02:10 PM | $152.10 | Up $0.00 | $152.10 | $152.10 | 0 |
| 02:10 PM | $152.10 | Up $0.00 | $152.10 | $152.10 | 0 |
| 02:09 PM | $152.27 | Down $ -0.05 | $152.27 | $152.27 | 121 |
| 02:07 PM | $152.32 | Up $0.35 | $152.32 | $152.32 | 100 |
| 02:07 PM | $152.32 | Up $0.00 | $152.32 | $152.32 | 0 |
| 02:06 PM | $151.97 | Up $0.15 | $151.97 | $151.88 | 400 |
| 02:05 PM | $151.82 | Up $0.12 | $151.82 | $151.79 | 1,707 |
| 02:04 PM | $151.70 | Down $ -0.06 | $151.70 | $151.70 | 103 |
| 02:03 PM | $151.76 | Down $ -0.16 | $151.82 | $151.76 | 200 |
| 02:02 PM | $151.92 | Down $ -0.05 | $151.92 | $151.92 | 100 |
| 02:01 PM | $151.97 | Up $0.00 | $151.97 | $151.97 | 100 |
| 02:00 PM | $151.97 | Down $ -0.27 | $152.09 | $151.97 | 1,064 |
| 01:59 PM | $152.24 | Up $0.04 | $152.24 | $152.04 | 200 |
| 01:56 PM | $152.20 | Down $ -0.19 | $152.20 | $152.20 | 100 |
| 01:56 PM | $152.20 | Up $0.00 | $152.20 | $152.20 | 0 |
| 01:56 PM | $152.20 | Up $0.00 | $152.20 | $152.20 | 0 |
| 01:53 PM | $152.39 | Up $0.25 | $152.39 | $152.15 | 2,511 |
| 01:53 PM | $152.39 | Up $0.00 | $152.39 | $152.15 | 0 |
| 01:53 PM | $152.39 | Up $0.00 | $152.39 | $152.15 | 0 |
| 01:50 PM | $152.14 | Down $ -0.15 | $152.14 | $152.14 | 200 |
| 01:50 PM | $152.14 | Up $0.00 | $152.14 | $152.14 | 0 |
| 01:50 PM | $152.14 | Up $0.00 | $152.14 | $152.14 | 0 |
| 01:49 PM | $152.29 | Down $ -0.08 | $152.29 | $152.16 | 800 |
| 01:48 PM | $152.37 | Down $ -0.03 | $152.37 | $152.37 | 100 |
| 01:47 PM | $152.40 | Up $0.20 | $152.40 | $152.40 | 100 |
| 01:44 PM | $152.20 | Down $ -0.23 | $152.20 | $152.20 | 100 |
| 01:44 PM | $152.20 | Up $0.00 | $152.20 | $152.20 | 0 |
| 01:44 PM | $152.20 | Up $0.00 | $152.20 | $152.20 | 0 |
| 01:43 PM | $152.43 | Down $ -0.11 | $152.45 | $152.40 | 400 |
| 01:42 PM | $152.54 | Down $ -0.01 | $152.54 | $152.54 | 100 |
| 01:40 PM | $152.55 | Up $0.07 | $152.57 | $152.55 | 900 |
| 01:40 PM | $152.55 | Up $0.00 | $152.57 | $152.55 | 0 |
| 01:39 PM | $152.48 | Up $0.17 | $152.48 | $152.37 | 300 |
| 01:38 PM | $152.31 | Up $0.25 | $152.35 | $152.30 | 600 |
| 01:35 PM | $152.06 | Up $0.01 | $152.18 | $152.06 | 200 |
| 01:35 PM | $152.06 | Up $0.00 | $152.18 | $152.06 | 0 |
| 01:35 PM | $152.06 | Up $0.00 | $152.18 | $152.06 | 0 |
| 01:34 PM | $152.05 | Down $ -0.01 | $152.05 | $152.05 | 110 |
| 01:33 PM | $152.06 | Up $0.37 | $152.06 | $152.06 | 100 |
| 01:31 PM | $151.69 | Up $0.08 | $151.69 | $151.64 | 300 |
| 01:31 PM | $151.69 | Up $0.00 | $151.69 | $151.64 | 0 |
| 01:30 PM | $151.61 | Down $ -0.05 | $151.61 | $151.42 | 2,276 |
| 01:29 PM | $151.66 | Up $0.00 | $151.66 | $151.66 | 100 |
| 01:27 PM | $151.66 | Up $0.00 | $151.66 | $151.66 | 100 |
| 01:27 PM | $151.66 | Up $0.00 | $151.66 | $151.66 | 0 |
| 01:26 PM | $151.66 | Down $ -0.18 | $151.80 | $151.62 | 900 |
| 01:25 PM | $151.84 | Down $ -0.01 | $151.93 | $151.81 | 2,115 |
| 01:24 PM | $151.85 | Up $0.00 | $151.85 | $151.85 | 200 |
| 01:23 PM | $151.85 | Down $ -0.22 | $151.85 | $151.85 | 100 |
| 01:22 PM | $152.07 | Up $0.12 | $152.07 | $152.07 | 100 |
| 01:20 PM | $151.95 | Down $ -0.43 | $152.11 | $151.95 | 302 |
| 01:20 PM | $151.95 | Up $0.00 | $152.11 | $151.95 | 0 |
| 01:19 PM | $152.38 | Down $ -0.03 | $152.38 | $152.38 | 200 |
| 01:18 PM | $152.41 | Down $ -0.07 | $152.63 | $152.36 | 810 |
| 01:17 PM | $152.48 | Down $ -0.17 | $152.49 | $152.48 | 642 |
| 01:16 PM | $152.65 | Down $ -0.06 | $152.65 | $152.58 | 500 |
| 01:15 PM | $152.71 | Down $ -0.24 | $152.74 | $152.71 | 329 |
| 01:13 PM | $152.95 | Up $0.00 | $152.95 | $152.95 | 300 |
| 01:13 PM | $152.95 | Up $0.00 | $152.95 | $152.95 | 0 |
| 01:12 PM | $152.95 | Down $ -0.13 | $152.95 | $152.95 | 100 |
| 01:11 PM | $153.08 | Up $0.18 | $153.09 | $152.95 | 1,807 |
| 01:10 PM | $152.90 | Up $0.04 | $153.07 | $152.87 | 831 |
| 01:09 PM | $152.86 | Down $ -0.20 | $152.88 | $152.86 | 200 |
| 01:08 PM | $153.06 | Down $ -0.31 | $153.25 | $153.05 | 600 |
| 01:07 PM | $153.37 | Up $0.08 | $153.37 | $153.37 | 100 |
| 01:06 PM | $153.29 | Up $0.00 | $153.29 | $153.29 | 111 |
| 01:04 PM | $153.29 | Down $ -0.15 | $153.44 | $153.29 | 200 |
| 01:04 PM | $153.29 | Up $0.00 | $153.44 | $153.29 | 0 |
| 01:03 PM | $153.44 | Down $0.00 | $153.44 | $153.44 | 100 |
| 01:02 PM | $153.44 | Down $ -0.10 | $153.45 | $153.44 | 300 |
| 01:00 PM | $153.54 | Up $0.23 | $153.54 | $153.22 | 1,777 |
| 01:00 PM | $153.54 | Up $0.00 | $153.54 | $153.22 | 0 |
| 12:59 PM | $153.31 | Up $0.17 | $153.31 | $153.31 | 429 |
| 12:58 PM | $153.14 | Down $ -0.08 | $153.17 | $153.14 | 200 |
| 12:56 PM | $153.22 | Down $ -0.16 | $153.30 | $153.22 | 611 |
| 12:56 PM | $153.22 | Up $0.00 | $153.30 | $153.22 | 0 |
| 12:55 PM | $153.38 | Up $0.00 | $153.49 | $153.38 | 524 |
| 12:54 PM | $153.38 | Down $ -0.15 | $153.38 | $153.38 | 100 |
| 12:52 PM | $153.53 | Down $ -0.05 | $153.53 | $153.44 | 400 |
| 12:52 PM | $153.53 | Up $0.00 | $153.53 | $153.44 | 0 |
| 12:51 PM | $153.58 | Up $0.09 | $153.77 | $153.50 | 2,284 |
| 12:49 PM | $153.50 | Up $0.02 | $153.50 | $153.50 | 300 |
| 12:49 PM | $153.50 | Up $0.00 | $153.50 | $153.50 | 0 |
| 12:48 PM | $153.48 | Up $0.17 | $153.48 | $153.48 | 200 |
| 12:47 PM | $153.30 | Down $ -0.13 | $153.30 | $153.30 | 100 |
| 12:46 PM | $153.43 | Up $0.14 | $153.43 | $153.34 | 200 |
| 12:45 PM | $153.29 | Down $ -0.14 | $153.49 | $153.29 | 200 |
| 12:39 PM | $153.43 | Up $0.03 | $153.43 | $153.43 | 200 |
| 12:39 PM | $153.43 | Up $0.00 | $153.43 | $153.43 | 0 |
| 12:39 PM | $153.43 | Up $0.00 | $153.43 | $153.43 | 0 |
| 12:39 PM | $153.43 | Up $0.00 | $153.43 | $153.43 | 0 |
| 12:39 PM | $153.43 | Up $0.00 | $153.43 | $153.43 | 0 |
| 12:39 PM | $153.43 | Up $0.00 | $153.43 | $153.43 | 0 |
| 12:38 PM | $153.41 | Up $0.00 | $153.41 | $153.41 | 100 |
| 12:37 PM | $153.41 | Up $0.03 | $153.41 | $153.41 | 100 |
| 12:34 PM | $153.37 | Down $ -0.09 | $153.37 | $153.37 | 100 |
| 12:34 PM | $153.37 | Up $0.00 | $153.37 | $153.37 | 0 |
| 12:34 PM | $153.37 | Up $0.00 | $153.37 | $153.37 | 0 |
| 12:33 PM | $153.46 | Up $0.11 | $153.46 | $153.43 | 300 |
| 12:31 PM | $153.35 | Up $0.26 | $153.35 | $153.35 | 100 |
| 12:31 PM | $153.35 | Up $0.00 | $153.35 | $153.35 | 0 |
| 12:28 PM | $153.09 | Down $ -0.23 | $153.10 | $153.09 | 300 |
| 12:28 PM | $153.09 | Up $0.00 | $153.10 | $153.09 | 0 |
| 12:28 PM | $153.09 | Up $0.00 | $153.10 | $153.09 | 0 |
| 12:27 PM | $153.32 | Up $0.12 | $153.32 | $153.12 | 401 |
| 12:26 PM | $153.20 | Up $0.18 | $153.20 | $153.18 | 203 |
| 12:24 PM | $153.02 | Up $0.15 | $153.02 | $153.02 | 100 |
| 12:24 PM | $153.02 | Up $0.00 | $153.02 | $153.02 | 0 |
| 12:23 PM | $152.87 | Down $ -0.15 | $152.87 | $152.87 | 127 |
| 12:21 PM | $153.02 | Up $0.16 | $153.02 | $153.02 | 100 |
| 12:21 PM | $153.02 | Up $0.00 | $153.02 | $153.02 | 0 |
| 12:19 PM | $152.86 | Down $ -0.15 | $152.86 | $152.86 | 100 |
| 12:19 PM | $152.86 | Up $0.00 | $152.86 | $152.86 | 0 |
| 12:17 PM | $153.02 | Up $0.00 | $153.02 | $153.02 | 100 |
| 12:17 PM | $153.02 | Up $0.00 | $153.02 | $153.02 | 0 |
| 12:13 PM | $153.02 | Down $ -0.09 | $153.02 | $153.02 | 100 |
| 12:13 PM | $153.02 | Up $0.00 | $153.02 | $153.02 | 0 |
| 12:13 PM | $153.02 | Up $0.00 | $153.02 | $153.02 | 0 |
| 12:13 PM | $153.02 | Up $0.00 | $153.02 | $153.02 | 0 |
| 12:09 PM | $153.10 | Up $0.17 | $153.10 | $153.09 | 528 |
| 12:09 PM | $153.10 | Up $0.00 | $153.10 | $153.09 | 0 |
| 12:09 PM | $153.10 | Up $0.00 | $153.10 | $153.09 | 0 |
| 12:09 PM | $153.10 | Up $0.00 | $153.10 | $153.09 | 0 |
| 12:08 PM | $152.93 | Up $0.03 | $152.93 | $152.93 | 200 |
| 12:04 PM | $152.90 | Down $ -0.06 | $153.12 | $152.76 | 1,137 |
| 12:04 PM | $152.90 | Up $0.00 | $153.12 | $152.76 | 0 |
| 12:04 PM | $152.90 | Up $0.00 | $153.12 | $152.76 | 0 |
| 12:04 PM | $152.90 | Up $0.00 | $153.12 | $152.76 | 0 |
| 11:59 AM | $152.96 | Down $ -0.26 | $152.96 | $152.96 | 100 |
| 11:59 AM | $152.96 | Up $0.00 | $152.96 | $152.96 | 0 |
| 11:59 AM | $152.96 | Up $0.00 | $152.96 | $152.96 | 0 |
| 11:59 AM | $152.96 | Up $0.00 | $152.96 | $152.96 | 0 |
| 11:59 AM | $152.96 | Up $0.00 | $152.96 | $152.96 | 0 |
| 11:56 AM | $153.22 | Up $0.09 | $153.45 | $153.18 | 2,165 |
| 11:56 AM | $153.22 | Up $0.00 | $153.45 | $153.18 | 0 |
| 11:56 AM | $153.22 | Up $0.00 | $153.45 | $153.18 | 0 |
| 11:54 AM | $153.13 | Up $0.19 | $153.14 | $153.04 | 468 |
| 11:54 AM | $153.13 | Up $0.00 | $153.14 | $153.04 | 0 |
| 11:53 AM | $152.94 | Down $ -0.10 | $153.08 | $152.91 | 508 |
| 11:50 AM | $153.04 | Down $ -0.06 | $153.04 | $153.04 | 100 |
| 11:50 AM | $153.04 | Up $0.00 | $153.04 | $153.04 | 0 |
| 11:50 AM | $153.04 | Up $0.00 | $153.04 | $153.04 | 0 |
| 11:49 AM | $153.10 | Up $0.02 | $153.10 | $153.10 | 135 |
| 11:48 AM | $153.08 | Up $0.17 | $153.08 | $153.08 | 100 |
| 11:45 AM | $152.91 | Down $ -0.16 | $152.91 | $152.91 | 100 |
| 11:45 AM | $152.91 | Up $0.00 | $152.91 | $152.91 | 0 |
| 11:45 AM | $152.91 | Up $0.00 | $152.91 | $152.91 | 0 |
| 11:43 AM | $153.07 | Down $0.00 | $153.12 | $152.88 | 840 |
| 11:43 AM | $153.07 | Up $0.00 | $153.12 | $152.88 | 0 |
| 11:42 AM | $153.08 | Down $ -0.25 | $153.08 | $153.08 | 200 |
| 11:41 AM | $153.32 | Up $0.15 | $153.32 | $153.32 | 100 |
| 11:40 AM | $153.17 | Down $ -0.13 | $153.17 | $153.17 | 127 |
| 11:39 AM | $153.30 | Up $0.23 | $153.30 | $153.08 | 200 |
| 11:38 AM | $153.08 | Up $0.00 | $153.08 | $153.08 | 600 |
| 11:36 AM | $153.07 | Up $0.00 | $153.07 | $153.07 | 100 |
| 11:36 AM | $153.07 | Up $0.00 | $153.07 | $153.07 | 0 |
| 11:35 AM | $153.07 | Up $0.03 | $153.09 | $153.07 | 600 |
| 11:33 AM | $153.04 | Up $0.00 | $153.04 | $153.04 | 100 |
| 11:33 AM | $153.04 | Up $0.00 | $153.04 | $153.04 | 0 |
| 11:32 AM | $153.04 | Down $ -0.30 | $153.04 | $153.04 | 210 |
| 11:29 AM | $153.34 | Up $0.46 | $153.34 | $153.11 | 921 |
| 11:29 AM | $153.34 | Up $0.00 | $153.34 | $153.11 | 0 |
| 11:29 AM | $153.34 | Up $0.00 | $153.34 | $153.11 | 0 |
| 11:28 AM | $152.88 | Down $ -0.25 | $152.88 | $152.88 | 100 |
| 11:25 AM | $153.13 | Up $0.32 | $153.13 | $152.54 | 3,700 |
| 11:25 AM | $153.13 | Up $0.00 | $153.13 | $152.54 | 0 |
| 11:25 AM | $153.13 | Up $0.00 | $153.13 | $152.54 | 0 |
| 11:24 AM | $152.81 | Up $0.32 | $152.81 | $152.81 | 100 |
| 11:22 AM | $152.49 | Down $ -0.41 | $152.49 | $152.49 | 100 |
| 11:22 AM | $152.49 | Up $0.00 | $152.49 | $152.49 | 0 |
| 11:20 AM | $152.90 | Up $0.41 | $152.90 | $152.75 | 200 |
| 11:20 AM | $152.90 | Up $0.00 | $152.90 | $152.75 | 0 |
| 11:19 AM | $152.49 | Down $ -0.41 | $152.90 | $152.49 | 300 |
| 11:18 AM | $152.90 | Down $ -0.05 | $152.90 | $152.90 | 100 |
| 11:17 AM | $152.95 | Down $0.00 | $152.95 | $152.95 | 683 |
| 11:13 AM | $152.95 | Up $0.05 | $152.95 | $152.95 | 202 |
| 11:13 AM | $152.95 | Up $0.00 | $152.95 | $152.95 | 0 |
| 11:13 AM | $152.95 | Up $0.00 | $152.95 | $152.95 | 0 |
| 11:13 AM | $152.95 | Up $0.00 | $152.95 | $152.95 | 0 |
| 11:08 AM | $152.90 | Up $0.49 | $152.90 | $152.61 | 200 |
| 11:08 AM | $152.90 | Up $0.00 | $152.90 | $152.61 | 0 |
| 11:08 AM | $152.90 | Up $0.00 | $152.90 | $152.61 | 0 |
| 11:08 AM | $152.90 | Up $0.00 | $152.90 | $152.61 | 0 |
| 11:08 AM | $152.90 | Up $0.00 | $152.90 | $152.61 | 0 |
| 11:05 AM | $152.41 | Down $ -0.23 | $152.41 | $152.41 | 100 |
| 11:05 AM | $152.41 | Up $0.00 | $152.41 | $152.41 | 0 |
| 11:05 AM | $152.41 | Up $0.00 | $152.41 | $152.41 | 0 |
| 10:59 AM | $152.64 | Up $0.45 | $152.64 | $152.64 | 176 |
| 10:59 AM | $152.64 | Up $0.00 | $152.64 | $152.64 | 0 |
| 10:59 AM | $152.64 | Up $0.00 | $152.64 | $152.64 | 0 |
| 10:59 AM | $152.64 | Up $0.00 | $152.64 | $152.64 | 0 |
| 10:59 AM | $152.64 | Up $0.00 | $152.64 | $152.64 | 0 |
| 10:59 AM | $152.64 | Up $0.00 | $152.64 | $152.64 | 0 |
| 10:56 AM | $152.19 | Up $0.05 | $152.19 | $152.19 | 100 |
| 10:56 AM | $152.19 | Up $0.00 | $152.19 | $152.19 | 0 |
| 10:56 AM | $152.19 | Up $0.00 | $152.19 | $152.19 | 0 |
| 10:54 AM | $152.14 | Up $0.00 | $152.14 | $152.11 | 200 |
| 10:54 AM | $152.14 | Up $0.00 | $152.14 | $152.11 | 0 |
| 10:52 AM | $152.14 | Down $ -0.06 | $152.14 | $152.14 | 100 |
| 10:52 AM | $152.14 | Up $0.00 | $152.14 | $152.14 | 0 |
| 10:49 AM | $152.20 | Up $0.04 | $152.20 | $152.18 | 280 |
| 10:49 AM | $152.20 | Up $0.00 | $152.20 | $152.18 | 0 |
| 10:49 AM | $152.20 | Up $0.00 | $152.20 | $152.18 | 0 |
| 10:48 AM | $152.16 | Up $0.09 | $152.16 | $151.93 | 200 |
| 10:47 AM | $152.07 | Up $0.13 | $152.07 | $151.81 | 1,481 |
| 10:46 AM | $151.94 | Up $0.12 | $151.94 | $151.82 | 200 |
| 10:45 AM | $151.82 | Down $ -0.43 | $152.12 | $151.82 | 600 |
| 10:44 AM | $152.25 | Down $ -0.09 | $152.25 | $152.19 | 400 |
| 10:43 AM | $152.35 | Down $ -0.13 | $152.35 | $152.20 | 400 |
| 10:42 AM | $152.48 | Up $0.11 | $152.48 | $152.48 | 100 |
| 10:40 AM | $152.37 | Down $ -0.11 | $152.37 | $152.37 | 100 |
| 10:40 AM | $152.37 | Up $0.00 | $152.37 | $152.37 | 0 |
| 10:38 AM | $152.48 | Up $0.16 | $152.48 | $152.48 | 100 |
| 10:38 AM | $152.48 | Up $0.00 | $152.48 | $152.48 | 0 |
| 10:35 AM | $152.32 | Down $ -0.25 | $152.32 | $152.32 | 100 |
| 10:35 AM | $152.32 | Up $0.00 | $152.32 | $152.32 | 0 |
| 10:35 AM | $152.32 | Up $0.00 | $152.32 | $152.32 | 0 |
| 10:34 AM | $152.58 | Up $0.23 | $152.58 | $152.58 | 100 |
| 10:33 AM | $152.34 | Down $ -0.03 | $152.34 | $152.34 | 100 |
| 10:32 AM | $152.37 | Down $ -0.56 | $152.41 | $152.37 | 204 |
| 10:29 AM | $152.94 | Up $0.00 | $152.94 | $152.94 | 100 |
| 10:29 AM | $152.94 | Up $0.00 | $152.94 | $152.94 | 0 |
| 10:29 AM | $152.94 | Up $0.00 | $152.94 | $152.94 | 0 |
| 10:28 AM | $152.94 | Down $ -0.09 | $153.01 | $152.84 | 1,100 |
| 10:26 AM | $153.03 | Down $ -0.38 | $153.05 | $153.03 | 404 |
| 10:26 AM | $153.03 | Up $0.00 | $153.05 | $153.03 | 0 |
| 10:25 AM | $153.41 | Up $0.57 | $153.41 | $153.15 | 1,537 |
| 10:23 AM | $152.83 | Down $ -0.23 | $152.83 | $152.83 | 100 |
| 10:23 AM | $152.83 | Up $0.00 | $152.83 | $152.83 | 0 |
| 10:21 AM | $153.06 | Up $0.34 | $153.08 | $153.06 | 454 |
| 10:21 AM | $153.06 | Up $0.00 | $153.08 | $153.06 | 0 |
| 10:17 AM | $152.73 | Up $0.04 | $152.73 | $152.73 | 100 |
| 10:17 AM | $152.73 | Up $0.00 | $152.73 | $152.73 | 0 |
| 10:17 AM | $152.73 | Up $0.00 | $152.73 | $152.73 | 0 |
| 10:17 AM | $152.73 | Up $0.00 | $152.73 | $152.73 | 0 |
| 10:14 AM | $152.69 | Up $0.31 | $152.69 | $152.69 | 100 |
| 10:14 AM | $152.69 | Up $0.00 | $152.69 | $152.69 | 0 |
| 10:14 AM | $152.69 | Up $0.00 | $152.69 | $152.69 | 0 |
| 10:13 AM | $152.38 | Down $ -0.31 | $152.38 | $152.38 | 100 |
| 10:11 AM | $152.69 | Down $ -0.35 | $152.69 | $152.64 | 400 |
| 10:11 AM | $152.69 | Up $0.00 | $152.69 | $152.64 | 0 |
| 10:08 AM | $153.05 | Down $ -0.03 | $153.05 | $152.94 | 900 |
| 10:08 AM | $153.05 | Up $0.00 | $153.05 | $152.94 | 0 |
| 10:08 AM | $153.05 | Up $0.00 | $153.05 | $152.94 | 0 |
| 10:06 AM | $153.07 | Down $ -0.30 | $153.37 | $153.07 | 300 |
| 10:06 AM | $153.07 | Up $0.00 | $153.37 | $153.07 | 0 |
| 10:05 AM | $153.37 | Up $0.01 | $153.57 | $153.08 | 800 |
| 10:04 AM | $153.36 | Up $0.44 | $153.36 | $152.94 | 1,500 |
| 10:03 AM | $152.92 | Up $0.31 | $153.00 | $152.83 | 1,104 |
| 10:01 AM | $152.61 | Up $0.26 | $152.68 | $152.59 | 1,000 |
| 10:01 AM | $152.61 | Up $0.00 | $152.68 | $152.59 | 0 |
| 10:00 AM | $152.34 | Up $0.05 | $152.34 | $152.33 | 300 |
| 09:59 AM | $152.29 | Down $ -0.02 | $152.29 | $152.29 | 300 |
| 09:58 AM | $152.31 | Down $0.00 | $152.31 | $152.02 | 792 |
| 09:57 AM | $152.32 | Up $0.19 | $152.32 | $152.32 | 100 |
| 09:55 AM | $152.13 | Down $ -0.22 | $152.13 | $152.13 | 100 |
| 09:55 AM | $152.13 | Up $0.00 | $152.13 | $152.13 | 0 |
| 09:49 AM | $152.35 | Down $ -0.05 | $152.35 | $152.35 | 672 |
| 09:49 AM | $152.35 | Up $0.00 | $152.35 | $152.35 | 0 |
| 09:49 AM | $152.35 | Up $0.00 | $152.35 | $152.35 | 0 |
| 09:49 AM | $152.35 | Up $0.00 | $152.35 | $152.35 | 0 |
| 09:49 AM | $152.35 | Up $0.00 | $152.35 | $152.35 | 0 |
| 09:49 AM | $152.35 | Up $0.00 | $152.35 | $152.35 | 0 |
| 09:48 AM | $152.40 | Down $ -0.23 | $152.40 | $152.40 | 100 |
| 09:46 AM | $152.63 | Up $0.32 | $152.63 | $152.49 | 600 |
| 09:46 AM | $152.63 | Up $0.00 | $152.63 | $152.49 | 0 |
| 09:45 AM | $152.31 | Up $0.30 | $152.31 | $152.31 | 100 |
| 09:43 AM | $152.01 | Down $ -0.91 | $152.06 | $152.01 | 400 |
| 09:43 AM | $152.01 | Up $0.00 | $152.06 | $152.01 | 0 |
| 09:40 AM | $152.92 | Up $0.69 | $152.92 | $152.35 | 200 |
| 09:40 AM | $152.92 | Up $0.00 | $152.92 | $152.35 | 0 |
| 09:40 AM | $152.92 | Up $0.00 | $152.92 | $152.35 | 0 |
| 09:36 AM | $152.22 | Down $ -1.14 | $152.22 | $152.22 | 100 |
| 09:36 AM | $152.22 | Up $0.00 | $152.22 | $152.22 | 0 |
| 09:36 AM | $152.22 | Up $0.00 | $152.22 | $152.22 | 0 |
| 09:36 AM | $152.22 | Up $0.00 | $152.22 | $152.22 | 0 |
| 09:35 AM | $153.36 | Up $1.48 | $153.36 | $153.36 | 182 |
| 09:30 AM | $151.88 | Down $ -2.88 | $151.88 | $151.88 | 103 |
| 09:30 AM | $151.88 | Up $0.00 | $151.88 | $151.88 | 0 |
| 09:30 AM | $151.88 | Up $0.00 | $151.88 | $151.88 | 0 |
| 09:30 AM | $151.88 | Up $0.00 | $151.88 | $151.88 | 0 |
| 09:30 AM | $151.88 | Up $0.00 | $151.88 | $151.88 | 0 |
| Previous close | $154.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-05-2025 | $151.17 | $152.94 | $153.77 | $150.96 | 158,951 |
| 20-05-2025 | $154.76 | $156.02 | $156.25 | $154.26 | 124,964 |
| 19-05-2025 | $156.28 | $155.86 | $156.68 | $155.64 | 103,899 |
| 16-05-2025 | $158.32 | $158.48 | $159.51 | $158.28 | 160,848 |
| 15-05-2025 | $157.52 | $158.45 | $158.78 | $157.40 | 116,837 |
| 14-05-2025 | $159.88 | $160.50 | $161.12 | $159.57 | 245,649 |
| 13-05-2025 | $159.81 | $160.18 | $161.42 | $159.22 | 250,291 |
| 12-05-2025 | $156.56 | $154.65 | $157.47 | $154.65 | 238,894 |
| 09-05-2025 | $144.97 | $144.92 | $145.09 | $143.77 | 132,557 |
| 08-05-2025 | $146.56 | $145.04 | $147.59 | $144.94 | 183,349 |
| 07-05-2025 | $141.25 | $143.42 | $143.42 | $139.89 | 210,037 |
| 06-05-2025 | $142.07 | $141.38 | $142.62 | $140.66 | 126,348 |
| 05-05-2025 | $143.14 | $144.67 | $145.31 | $142.94 | 105,568 |
| 02-05-2025 | $144.71 | $143.12 | $145.19 | $143.01 | 122,290 |
| 01-05-2025 | $138.90 | $138.74 | $139.89 | $137.93 | 228,149 |
| 30-04-2025 | $137.67 | $136.98 | $137.98 | $135.33 | 342,531 |
| 29-04-2025 | $137.82 | $137.42 | $138.69 | $137.28 | 111,698 |
| 28-04-2025 | $138.17 | $136.26 | $138.60 | $135.56 | 152,502 |
| 25-04-2025 | $137.22 | $137.10 | $138.12 | $136.57 | 102,485 |
| 24-04-2025 | $139.13 | $137.95 | $139.92 | $137.95 | 159,674 |
| 23-04-2025 | $135.31 | $135.37 | $136.65 | $133.53 | 192,756 |
| 22-04-2025 | $137.98 | $137.03 | $138.69 | $136.12 | 213,817 |
| 21-04-2025 | $134.20 | $130.34 | $134.97 | $130.18 | 354,553 |
| 17-04-2025 | $138.59 | $139.03 | $140.38 | $138.12 | 328,095 |
| 16-04-2025 | $138.12 | $139.23 | $139.75 | $136.10 | 175,466 |
| 15-04-2025 | $140.68 | $141.60 | $142.19 | $140.20 | 108,717 |
| 14-04-2025 | $140.88 | $139.00 | $141.50 | $138.56 | 134,440 |
| 11-04-2025 | $139.11 | $135.38 | $139.81 | $134.88 | 153,030 |
| 10-04-2025 | $138.64 | $138.09 | $140.39 | $135.81 | 152,202 |
| 09-04-2025 | $144.61 | $127.69 | $145.53 | $127.57 | 192,246 |
Graphs are not available, please refer to the detailed table