Quotes and Market Data
Find a quote
Ryder System
171.49 Up 0.00 (0.00 %)
Delayed : 2025/07/16 18:56:47
- Previous close $171.49
- Opening $172.50
- Price Ask $170.55
- Price Bid $170.55
- Size Bid 1
- Size Ask 1
- Today High $176.52
- Today Low $169.84
- 52 Weeks High $177.40
- 52 Weeks Low $123.36
- Volume 404,114
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $176.39 | Up $0.11 | $176.39 | $176.10 | 106,818 |
| 03:59 PM | $176.28 | Up $0.22 | $176.39 | $175.99 | 27,437 |
| 03:58 PM | $176.05 | Up $0.02 | $176.08 | $175.81 | 7,544 |
| 03:57 PM | $176.04 | Down $ -0.15 | $176.30 | $176.04 | 4,851 |
| 03:56 PM | $176.18 | Up $0.01 | $176.25 | $176.16 | 2,205 |
| 03:55 PM | $176.17 | Up $0.15 | $176.28 | $176.06 | 3,387 |
| 03:54 PM | $176.02 | Down $0.00 | $176.02 | $176.02 | 600 |
| 03:53 PM | $176.03 | Down $ -0.07 | $176.07 | $175.88 | 3,083 |
| 03:52 PM | $176.10 | Up $0.02 | $176.10 | $176.10 | 300 |
| 03:51 PM | $176.08 | Down $0.00 | $176.08 | $176.08 | 200 |
| 03:50 PM | $176.09 | Down $ -0.13 | $176.38 | $176.09 | 2,541 |
| 03:49 PM | $176.21 | Up $0.08 | $176.21 | $176.21 | 300 |
| 03:48 PM | $176.13 | Up $0.16 | $176.13 | $176.13 | 118 |
| 03:47 PM | $175.97 | Down $ -0.10 | $175.97 | $175.97 | 200 |
| 03:46 PM | $176.07 | Down $ -0.25 | $176.28 | $176.07 | 1,200 |
| 03:45 PM | $176.32 | Down $ -0.01 | $176.33 | $176.21 | 402 |
| 03:44 PM | $176.33 | Up $0.02 | $176.33 | $176.22 | 700 |
| 03:43 PM | $176.32 | Up $0.04 | $176.32 | $176.32 | 100 |
| 03:41 PM | $176.27 | Down $ -0.32 | $176.43 | $176.26 | 1,635 |
| 03:41 PM | $176.27 | Up $0.00 | $176.43 | $176.26 | 0 |
| 03:40 PM | $176.59 | Up $0.12 | $176.59 | $176.54 | 730 |
| 03:39 PM | $176.47 | Down $ -0.13 | $176.60 | $176.47 | 200 |
| 03:38 PM | $176.60 | Up $0.02 | $176.60 | $176.60 | 400 |
| 03:37 PM | $176.58 | Up $0.32 | $176.58 | $176.57 | 201 |
| 03:36 PM | $176.26 | Down $ -0.30 | $176.55 | $176.26 | 348 |
| 03:35 PM | $176.56 | Up $0.02 | $176.56 | $176.55 | 202 |
| 03:33 PM | $176.54 | Up $0.15 | $176.54 | $176.48 | 301 |
| 03:33 PM | $176.54 | Up $0.00 | $176.54 | $176.48 | 0 |
| 03:31 PM | $176.39 | Up $0.17 | $176.40 | $176.37 | 500 |
| 03:31 PM | $176.39 | Up $0.00 | $176.40 | $176.37 | 0 |
| 03:30 PM | $176.22 | Down $ -0.16 | $176.38 | $176.22 | 671 |
| 03:29 PM | $176.38 | Up $0.01 | $176.38 | $176.36 | 200 |
| 03:27 PM | $176.37 | Up $0.05 | $176.37 | $176.37 | 200 |
| 03:27 PM | $176.37 | Up $0.00 | $176.37 | $176.37 | 0 |
| 03:26 PM | $176.32 | Up $0.29 | $176.34 | $176.29 | 300 |
| 03:24 PM | $176.03 | Up $0.04 | $176.12 | $176.00 | 1,515 |
| 03:24 PM | $176.03 | Up $0.00 | $176.12 | $176.00 | 0 |
| 03:23 PM | $175.99 | Down $ -0.01 | $176.08 | $175.99 | 600 |
| 03:21 PM | $176.00 | Up $0.00 | $176.15 | $176.00 | 1,570 |
| 03:21 PM | $176.00 | Up $0.00 | $176.15 | $176.00 | 0 |
| 03:20 PM | $176.00 | Up $0.00 | $176.13 | $176.00 | 800 |
| 03:19 PM | $176.00 | Up $0.00 | $176.03 | $176.00 | 200 |
| 03:17 PM | $176.00 | Up $0.11 | $176.10 | $175.95 | 700 |
| 03:17 PM | $176.00 | Up $0.00 | $176.10 | $175.95 | 0 |
| 03:15 PM | $175.89 | Up $0.04 | $175.89 | $175.89 | 100 |
| 03:15 PM | $175.89 | Up $0.00 | $175.89 | $175.89 | 0 |
| 03:13 PM | $175.85 | Up $0.02 | $175.85 | $175.85 | 100 |
| 03:13 PM | $175.85 | Up $0.00 | $175.85 | $175.85 | 0 |
| 03:12 PM | $175.83 | Up $0.02 | $175.83 | $175.82 | 438 |
| 03:10 PM | $175.81 | Down $ -0.02 | $175.84 | $175.67 | 600 |
| 03:10 PM | $175.81 | Up $0.00 | $175.84 | $175.67 | 0 |
| 03:09 PM | $175.83 | Up $0.42 | $175.83 | $175.83 | 100 |
| 03:08 PM | $175.41 | Down $ -0.13 | $175.41 | $175.41 | 124 |
| 03:04 PM | $175.54 | Down $ -0.07 | $175.54 | $175.54 | 100 |
| 03:04 PM | $175.54 | Up $0.00 | $175.54 | $175.54 | 0 |
| 03:04 PM | $175.54 | Up $0.00 | $175.54 | $175.54 | 0 |
| 03:04 PM | $175.54 | Up $0.00 | $175.54 | $175.54 | 0 |
| 03:03 PM | $175.61 | Down $ -0.10 | $175.61 | $175.59 | 277 |
| 03:02 PM | $175.71 | Down $ -0.29 | $175.72 | $175.71 | 323 |
| 03:00 PM | $176.00 | Down $ -0.31 | $176.32 | $175.98 | 1,212 |
| 03:00 PM | $176.00 | Up $0.00 | $176.32 | $175.98 | 0 |
| 02:59 PM | $176.32 | Up $0.00 | $176.32 | $176.32 | 393 |
| 02:58 PM | $176.32 | Up $0.00 | $176.32 | $176.32 | 101 |
| 02:57 PM | $176.32 | Up $0.23 | $176.32 | $176.02 | 3,857 |
| 02:56 PM | $176.08 | Up $0.08 | $176.08 | $176.00 | 400 |
| 02:54 PM | $176.00 | Up $0.03 | $176.00 | $176.00 | 300 |
| 02:54 PM | $176.00 | Up $0.00 | $176.00 | $176.00 | 0 |
| 02:53 PM | $175.97 | Up $0.05 | $175.97 | $175.94 | 374 |
| 02:51 PM | $175.92 | Down $ -0.06 | $176.21 | $175.92 | 5,973 |
| 02:51 PM | $175.92 | Up $0.00 | $176.21 | $175.92 | 0 |
| 02:50 PM | $175.98 | Down $ -0.03 | $176.00 | $175.98 | 200 |
| 02:49 PM | $176.00 | Up $0.07 | $176.00 | $175.97 | 1,272 |
| 02:44 PM | $175.93 | Up $0.11 | $175.93 | $175.93 | 100 |
| 02:44 PM | $175.93 | Up $0.00 | $175.93 | $175.93 | 0 |
| 02:44 PM | $175.93 | Up $0.00 | $175.93 | $175.93 | 0 |
| 02:44 PM | $175.93 | Up $0.00 | $175.93 | $175.93 | 0 |
| 02:44 PM | $175.93 | Up $0.00 | $175.93 | $175.93 | 0 |
| 02:43 PM | $175.82 | Up $0.41 | $175.82 | $175.82 | 100 |
| 02:40 PM | $175.42 | Down $ -0.09 | $175.42 | $175.42 | 100 |
| 02:40 PM | $175.42 | Up $0.00 | $175.42 | $175.42 | 0 |
| 02:40 PM | $175.42 | Up $0.00 | $175.42 | $175.42 | 0 |
| 02:31 PM | $175.51 | Down $ -0.11 | $175.51 | $175.41 | 412 |
| 02:31 PM | $175.51 | Up $0.00 | $175.51 | $175.41 | 0 |
| 02:31 PM | $175.51 | Up $0.00 | $175.51 | $175.41 | 0 |
| 02:31 PM | $175.51 | Up $0.00 | $175.51 | $175.41 | 0 |
| 02:31 PM | $175.51 | Up $0.00 | $175.51 | $175.41 | 0 |
| 02:31 PM | $175.51 | Up $0.00 | $175.51 | $175.41 | 0 |
| 02:31 PM | $175.51 | Up $0.00 | $175.51 | $175.41 | 0 |
| 02:31 PM | $175.51 | Up $0.00 | $175.51 | $175.41 | 0 |
| 02:31 PM | $175.51 | Up $0.00 | $175.51 | $175.41 | 0 |
| 02:30 PM | $175.62 | Up $0.00 | $175.62 | $175.62 | 131 |
| 02:28 PM | $175.62 | Up $0.12 | $175.62 | $175.54 | 1,284 |
| 02:28 PM | $175.62 | Up $0.00 | $175.62 | $175.54 | 0 |
| 02:27 PM | $175.50 | Down $ -0.02 | $175.69 | $175.31 | 800 |
| 02:22 PM | $175.52 | Up $0.17 | $175.52 | $175.52 | 100 |
| 02:22 PM | $175.52 | Up $0.00 | $175.52 | $175.52 | 0 |
| 02:22 PM | $175.52 | Up $0.00 | $175.52 | $175.52 | 0 |
| 02:22 PM | $175.52 | Up $0.00 | $175.52 | $175.52 | 0 |
| 02:22 PM | $175.52 | Up $0.00 | $175.52 | $175.52 | 0 |
| 02:18 PM | $175.36 | Down $ -0.01 | $175.36 | $175.36 | 200 |
| 02:18 PM | $175.36 | Up $0.00 | $175.36 | $175.36 | 0 |
| 02:18 PM | $175.36 | Up $0.00 | $175.36 | $175.36 | 0 |
| 02:18 PM | $175.36 | Up $0.00 | $175.36 | $175.36 | 0 |
| 02:17 PM | $175.36 | Down $ -0.24 | $175.36 | $175.36 | 100 |
| 02:16 PM | $175.60 | Down $ -0.37 | $175.77 | $175.59 | 700 |
| 02:13 PM | $175.97 | Up $0.35 | $175.97 | $175.73 | 421 |
| 02:13 PM | $175.97 | Up $0.00 | $175.97 | $175.73 | 0 |
| 02:13 PM | $175.97 | Up $0.00 | $175.97 | $175.73 | 0 |
| 02:10 PM | $175.62 | Down $ -0.03 | $175.62 | $175.56 | 620 |
| 02:10 PM | $175.62 | Up $0.00 | $175.62 | $175.56 | 0 |
| 02:10 PM | $175.62 | Up $0.00 | $175.62 | $175.56 | 0 |
| 02:08 PM | $175.65 | Down $ -0.19 | $175.76 | $175.65 | 329 |
| 02:08 PM | $175.65 | Up $0.00 | $175.76 | $175.65 | 0 |
| 02:05 PM | $175.83 | Up $0.15 | $175.83 | $175.83 | 158 |
| 02:05 PM | $175.83 | Up $0.00 | $175.83 | $175.83 | 0 |
| 02:05 PM | $175.83 | Up $0.00 | $175.83 | $175.83 | 0 |
| 02:04 PM | $175.69 | Down $ -0.02 | $175.69 | $175.69 | 100 |
| 02:03 PM | $175.71 | Down $0.00 | $175.71 | $175.71 | 200 |
| 02:00 PM | $175.71 | Down $ -0.01 | $175.71 | $175.71 | 200 |
| 02:00 PM | $175.71 | Up $0.00 | $175.71 | $175.71 | 0 |
| 02:00 PM | $175.71 | Up $0.00 | $175.71 | $175.71 | 0 |
| 01:51 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 805 |
| 01:51 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 0 |
| 01:51 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 0 |
| 01:51 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 0 |
| 01:51 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 0 |
| 01:51 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 0 |
| 01:51 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 0 |
| 01:51 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 0 |
| 01:51 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 0 |
| 01:47 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 100 |
| 01:47 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 0 |
| 01:47 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 0 |
| 01:47 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 0 |
| 01:44 PM | $175.72 | Up $0.03 | $175.72 | $175.72 | 100 |
| 01:44 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 0 |
| 01:44 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 0 |
| 01:43 PM | $175.68 | Down $ -0.16 | $175.68 | $175.68 | 196 |
| 01:41 PM | $175.84 | Down $ -0.05 | $175.84 | $175.82 | 700 |
| 01:41 PM | $175.84 | Up $0.00 | $175.84 | $175.82 | 0 |
| 01:39 PM | $175.89 | Down $ -0.01 | $175.89 | $175.86 | 216 |
| 01:39 PM | $175.89 | Up $0.00 | $175.89 | $175.86 | 0 |
| 01:38 PM | $175.90 | Down $ -0.10 | $175.90 | $175.80 | 1,413 |
| 01:37 PM | $176.00 | Up $0.00 | $176.00 | $176.00 | 407 |
| 01:36 PM | $176.00 | Up $0.00 | $176.00 | $175.91 | 351 |
| 01:33 PM | $176.00 | Up $0.19 | $176.00 | $175.87 | 700 |
| 01:33 PM | $176.00 | Up $0.00 | $176.00 | $175.87 | 0 |
| 01:33 PM | $176.00 | Up $0.00 | $176.00 | $175.87 | 0 |
| 01:31 PM | $175.82 | Up $0.03 | $175.82 | $175.82 | 300 |
| 01:31 PM | $175.82 | Up $0.00 | $175.82 | $175.82 | 0 |
| 01:26 PM | $175.79 | Down $ -0.03 | $175.79 | $175.79 | 100 |
| 01:26 PM | $175.79 | Up $0.00 | $175.79 | $175.79 | 0 |
| 01:26 PM | $175.79 | Up $0.00 | $175.79 | $175.79 | 0 |
| 01:26 PM | $175.79 | Up $0.00 | $175.79 | $175.79 | 0 |
| 01:26 PM | $175.79 | Up $0.00 | $175.79 | $175.79 | 0 |
| 01:25 PM | $175.82 | Up $0.28 | $175.84 | $175.69 | 555 |
| 01:24 PM | $175.55 | Up $0.38 | $175.55 | $175.44 | 400 |
| 01:19 PM | $175.17 | Up $0.01 | $175.25 | $175.15 | 2,921 |
| 01:19 PM | $175.17 | Up $0.00 | $175.25 | $175.15 | 0 |
| 01:19 PM | $175.17 | Up $0.00 | $175.25 | $175.15 | 0 |
| 01:19 PM | $175.17 | Up $0.00 | $175.25 | $175.15 | 0 |
| 01:19 PM | $175.17 | Up $0.00 | $175.25 | $175.15 | 0 |
| 01:18 PM | $175.15 | Up $0.00 | $175.15 | $175.15 | 200 |
| 01:17 PM | $175.15 | Up $0.05 | $175.24 | $175.10 | 1,100 |
| 01:15 PM | $175.10 | Down $ -0.05 | $175.10 | $175.10 | 500 |
| 01:15 PM | $175.10 | Up $0.00 | $175.10 | $175.10 | 0 |
| 01:14 PM | $175.15 | Up $0.06 | $175.15 | $175.15 | 200 |
| 01:13 PM | $175.09 | Up $0.11 | $175.09 | $175.09 | 100 |
| 01:10 PM | $174.98 | Up $0.36 | $175.03 | $174.80 | 3,485 |
| 01:10 PM | $174.98 | Up $0.00 | $175.03 | $174.80 | 0 |
| 01:10 PM | $174.98 | Up $0.00 | $175.03 | $174.80 | 0 |
| 01:08 PM | $174.62 | Up $0.00 | $174.62 | $174.62 | 200 |
| 01:08 PM | $174.62 | Up $0.00 | $174.62 | $174.62 | 0 |
| 01:01 PM | $174.62 | Down $ -0.17 | $174.62 | $174.62 | 100 |
| 01:01 PM | $174.62 | Up $0.00 | $174.62 | $174.62 | 0 |
| 01:01 PM | $174.62 | Up $0.00 | $174.62 | $174.62 | 0 |
| 01:01 PM | $174.62 | Up $0.00 | $174.62 | $174.62 | 0 |
| 01:01 PM | $174.62 | Up $0.00 | $174.62 | $174.62 | 0 |
| 01:01 PM | $174.62 | Up $0.00 | $174.62 | $174.62 | 0 |
| 01:01 PM | $174.62 | Up $0.00 | $174.62 | $174.62 | 0 |
| 01:00 PM | $174.79 | Down $ -0.02 | $174.79 | $174.78 | 200 |
| 12:55 PM | $174.81 | Up $0.01 | $174.81 | $174.81 | 547 |
| 12:55 PM | $174.81 | Up $0.00 | $174.81 | $174.81 | 0 |
| 12:55 PM | $174.81 | Up $0.00 | $174.81 | $174.81 | 0 |
| 12:55 PM | $174.81 | Up $0.00 | $174.81 | $174.81 | 0 |
| 12:55 PM | $174.81 | Up $0.00 | $174.81 | $174.81 | 0 |
| 12:51 PM | $174.80 | Up $0.00 | $174.80 | $174.80 | 100 |
| 12:51 PM | $174.80 | Up $0.00 | $174.80 | $174.80 | 0 |
| 12:51 PM | $174.80 | Up $0.00 | $174.80 | $174.80 | 0 |
| 12:51 PM | $174.80 | Up $0.00 | $174.80 | $174.80 | 0 |
| 12:50 PM | $174.80 | Up $0.28 | $174.80 | $174.80 | 100 |
| 12:49 PM | $174.52 | Up $0.23 | $174.52 | $174.52 | 100 |
| 12:46 PM | $174.30 | Down $ -0.17 | $174.50 | $174.30 | 249 |
| 12:46 PM | $174.30 | Up $0.00 | $174.50 | $174.30 | 0 |
| 12:46 PM | $174.30 | Up $0.00 | $174.50 | $174.30 | 0 |
| 12:44 PM | $174.46 | Up $0.02 | $174.46 | $174.46 | 449 |
| 12:44 PM | $174.46 | Up $0.00 | $174.46 | $174.46 | 0 |
| 12:43 PM | $174.44 | Up $0.09 | $174.44 | $174.44 | 213 |
| 12:42 PM | $174.35 | Down $ -0.15 | $174.37 | $174.31 | 400 |
| 12:40 PM | $174.50 | Down $0.00 | $174.50 | $174.50 | 100 |
| 12:40 PM | $174.50 | Up $0.00 | $174.50 | $174.50 | 0 |
| 12:36 PM | $174.51 | Up $0.00 | $174.51 | $174.51 | 100 |
| 12:36 PM | $174.51 | Up $0.00 | $174.51 | $174.51 | 0 |
| 12:36 PM | $174.51 | Up $0.00 | $174.51 | $174.51 | 0 |
| 12:36 PM | $174.51 | Up $0.00 | $174.51 | $174.51 | 0 |
| 12:35 PM | $174.51 | Down $ -0.16 | $174.68 | $174.49 | 3,982 |
| 12:31 PM | $174.67 | Up $0.06 | $174.67 | $174.67 | 100 |
| 12:31 PM | $174.67 | Up $0.00 | $174.67 | $174.67 | 0 |
| 12:31 PM | $174.67 | Up $0.00 | $174.67 | $174.67 | 0 |
| 12:31 PM | $174.67 | Up $0.00 | $174.67 | $174.67 | 0 |
| 12:30 PM | $174.61 | Up $0.20 | $174.61 | $174.61 | 100 |
| 12:27 PM | $174.42 | Down $ -0.24 | $174.59 | $174.42 | 200 |
| 12:27 PM | $174.42 | Up $0.00 | $174.59 | $174.42 | 0 |
| 12:27 PM | $174.42 | Up $0.00 | $174.59 | $174.42 | 0 |
| 12:26 PM | $174.65 | Up $0.10 | $174.65 | $174.65 | 100 |
| 12:22 PM | $174.55 | Up $0.06 | $174.55 | $174.55 | 100 |
| 12:22 PM | $174.55 | Up $0.00 | $174.55 | $174.55 | 0 |
| 12:22 PM | $174.55 | Up $0.00 | $174.55 | $174.55 | 0 |
| 12:22 PM | $174.55 | Up $0.00 | $174.55 | $174.55 | 0 |
| 12:21 PM | $174.49 | Down $ -0.07 | $174.49 | $174.49 | 100 |
| 12:18 PM | $174.56 | Down $ -0.02 | $174.56 | $174.56 | 100 |
| 12:18 PM | $174.56 | Up $0.00 | $174.56 | $174.56 | 0 |
| 12:18 PM | $174.56 | Up $0.00 | $174.56 | $174.56 | 0 |
| 12:17 PM | $174.58 | Up $0.19 | $174.58 | $174.58 | 100 |
| 12:15 PM | $174.39 | Up $0.33 | $174.39 | $174.39 | 400 |
| 12:15 PM | $174.39 | Up $0.00 | $174.39 | $174.39 | 0 |
| 12:11 PM | $174.06 | Up $0.00 | $174.06 | $174.05 | 606 |
| 12:11 PM | $174.06 | Up $0.00 | $174.06 | $174.05 | 0 |
| 12:11 PM | $174.06 | Up $0.00 | $174.06 | $174.05 | 0 |
| 12:11 PM | $174.06 | Up $0.00 | $174.06 | $174.05 | 0 |
| 12:07 PM | $174.06 | Down $ -0.19 | $174.06 | $174.06 | 100 |
| 12:07 PM | $174.06 | Up $0.00 | $174.06 | $174.06 | 0 |
| 12:07 PM | $174.06 | Up $0.00 | $174.06 | $174.06 | 0 |
| 12:07 PM | $174.06 | Up $0.00 | $174.06 | $174.06 | 0 |
| 12:06 PM | $174.25 | Down $ -0.14 | $174.25 | $174.25 | 100 |
| 12:05 PM | $174.39 | Down $ -0.19 | $174.39 | $174.39 | 185 |
| 12:00 PM | $174.58 | Up $0.02 | $174.58 | $174.57 | 400 |
| 12:00 PM | $174.58 | Up $0.00 | $174.58 | $174.57 | 0 |
| 12:00 PM | $174.58 | Up $0.00 | $174.58 | $174.57 | 0 |
| 12:00 PM | $174.58 | Up $0.00 | $174.58 | $174.57 | 0 |
| 12:00 PM | $174.58 | Up $0.00 | $174.58 | $174.57 | 0 |
| 11:59 AM | $174.56 | Up $0.19 | $174.56 | $174.54 | 201 |
| 11:57 AM | $174.38 | Down $ -0.21 | $174.38 | $174.38 | 100 |
| 11:57 AM | $174.38 | Up $0.00 | $174.38 | $174.38 | 0 |
| 11:52 AM | $174.58 | Down $ -0.15 | $174.58 | $174.58 | 100 |
| 11:52 AM | $174.58 | Up $0.00 | $174.58 | $174.58 | 0 |
| 11:52 AM | $174.58 | Up $0.00 | $174.58 | $174.58 | 0 |
| 11:52 AM | $174.58 | Up $0.00 | $174.58 | $174.58 | 0 |
| 11:52 AM | $174.58 | Up $0.00 | $174.58 | $174.58 | 0 |
| 11:49 AM | $174.73 | Up $0.12 | $174.73 | $174.58 | 477 |
| 11:49 AM | $174.73 | Up $0.00 | $174.73 | $174.58 | 0 |
| 11:49 AM | $174.73 | Up $0.00 | $174.73 | $174.58 | 0 |
| 11:47 AM | $174.61 | Down $ -0.17 | $174.61 | $174.61 | 100 |
| 11:47 AM | $174.61 | Up $0.00 | $174.61 | $174.61 | 0 |
| 11:40 AM | $174.78 | Down $ -0.04 | $174.91 | $174.78 | 2,451 |
| 11:40 AM | $174.78 | Up $0.00 | $174.91 | $174.78 | 0 |
| 11:40 AM | $174.78 | Up $0.00 | $174.91 | $174.78 | 0 |
| 11:40 AM | $174.78 | Up $0.00 | $174.91 | $174.78 | 0 |
| 11:40 AM | $174.78 | Up $0.00 | $174.91 | $174.78 | 0 |
| 11:40 AM | $174.78 | Up $0.00 | $174.91 | $174.78 | 0 |
| 11:40 AM | $174.78 | Up $0.00 | $174.91 | $174.78 | 0 |
| 11:39 AM | $174.83 | Down $ -0.32 | $174.83 | $174.83 | 100 |
| 11:37 AM | $175.15 | Down $ -0.06 | $175.15 | $175.15 | 100 |
| 11:37 AM | $175.15 | Up $0.00 | $175.15 | $175.15 | 0 |
| 11:35 AM | $175.21 | Up $0.28 | $175.21 | $175.21 | 100 |
| 11:35 AM | $175.21 | Up $0.00 | $175.21 | $175.21 | 0 |
| 11:34 AM | $174.94 | Up $0.06 | $174.99 | $174.94 | 427 |
| 11:29 AM | $174.87 | Up $0.05 | $174.87 | $174.87 | 100 |
| 11:29 AM | $174.87 | Up $0.00 | $174.87 | $174.87 | 0 |
| 11:29 AM | $174.87 | Up $0.00 | $174.87 | $174.87 | 0 |
| 11:29 AM | $174.87 | Up $0.00 | $174.87 | $174.87 | 0 |
| 11:29 AM | $174.87 | Up $0.00 | $174.87 | $174.87 | 0 |
| 11:27 AM | $174.82 | Up $0.24 | $174.82 | $174.82 | 100 |
| 11:27 AM | $174.82 | Up $0.00 | $174.82 | $174.82 | 0 |
| 11:21 AM | $174.58 | Up $0.17 | $174.58 | $174.58 | 100 |
| 11:21 AM | $174.58 | Up $0.00 | $174.58 | $174.58 | 0 |
| 11:21 AM | $174.58 | Up $0.00 | $174.58 | $174.58 | 0 |
| 11:21 AM | $174.58 | Up $0.00 | $174.58 | $174.58 | 0 |
| 11:21 AM | $174.58 | Up $0.00 | $174.58 | $174.58 | 0 |
| 11:21 AM | $174.58 | Up $0.00 | $174.58 | $174.58 | 0 |
| 11:19 AM | $174.41 | Down $ -0.01 | $174.41 | $174.41 | 100 |
| 11:19 AM | $174.41 | Up $0.00 | $174.41 | $174.41 | 0 |
| 11:17 AM | $174.42 | Up $0.40 | $174.42 | $174.42 | 100 |
| 11:17 AM | $174.42 | Up $0.00 | $174.42 | $174.42 | 0 |
| 11:15 AM | $174.02 | Up $0.12 | $174.02 | $174.02 | 100 |
| 11:15 AM | $174.02 | Up $0.00 | $174.02 | $174.02 | 0 |
| 11:14 AM | $173.90 | Down $ -0.03 | $173.90 | $173.90 | 100 |
| 11:12 AM | $173.93 | Down $ -0.10 | $173.93 | $173.93 | 100 |
| 11:12 AM | $173.93 | Up $0.00 | $173.93 | $173.93 | 0 |
| 11:11 AM | $174.03 | Down $ -0.15 | $174.03 | $174.03 | 100 |
| 11:10 AM | $174.18 | Up $0.02 | $174.18 | $174.18 | 100 |
| 11:09 AM | $174.16 | Down $ -0.02 | $174.16 | $174.06 | 529 |
| 11:07 AM | $174.18 | Up $0.00 | $174.18 | $174.18 | 100 |
| 11:07 AM | $174.18 | Up $0.00 | $174.18 | $174.18 | 0 |
| 11:05 AM | $174.18 | Down $ -0.17 | $174.33 | $174.18 | 300 |
| 11:05 AM | $174.18 | Up $0.00 | $174.33 | $174.18 | 0 |
| 11:03 AM | $174.35 | Up $0.07 | $174.35 | $174.14 | 200 |
| 11:03 AM | $174.35 | Up $0.00 | $174.35 | $174.14 | 0 |
| 11:02 AM | $174.28 | Up $0.30 | $174.28 | $174.20 | 200 |
| 11:01 AM | $173.98 | Down $ -0.05 | $173.99 | $173.98 | 400 |
| 10:59 AM | $174.03 | Down $ -0.01 | $174.03 | $174.03 | 100 |
| 10:59 AM | $174.03 | Up $0.00 | $174.03 | $174.03 | 0 |
| 10:57 AM | $174.04 | Down $ -0.10 | $174.04 | $174.04 | 100 |
| 10:57 AM | $174.04 | Up $0.00 | $174.04 | $174.04 | 0 |
| 10:56 AM | $174.14 | Up $0.22 | $174.14 | $174.11 | 223 |
| 10:55 AM | $173.92 | Down $ -0.16 | $173.92 | $173.92 | 100 |
| 10:54 AM | $174.08 | Up $0.09 | $174.08 | $174.04 | 200 |
| 10:53 AM | $173.99 | Up $0.00 | $173.99 | $173.90 | 559 |
| 10:51 AM | $173.99 | Down $ -0.02 | $173.99 | $173.99 | 100 |
| 10:51 AM | $173.99 | Up $0.00 | $173.99 | $173.99 | 0 |
| 10:49 AM | $174.01 | Up $0.01 | $174.01 | $174.01 | 100 |
| 10:49 AM | $174.01 | Up $0.00 | $174.01 | $174.01 | 0 |
| 10:48 AM | $173.99 | Up $0.18 | $174.03 | $173.99 | 876 |
| 10:47 AM | $173.82 | Up $0.00 | $173.82 | $173.82 | 100 |
| 10:45 AM | $173.82 | Up $0.19 | $173.82 | $173.82 | 100 |
| 10:45 AM | $173.82 | Up $0.00 | $173.82 | $173.82 | 0 |
| 10:44 AM | $173.62 | Down $ -0.20 | $173.62 | $173.62 | 3,000 |
| 10:43 AM | $173.82 | Up $0.00 | $174.04 | $173.82 | 300 |
| 10:42 AM | $173.82 | Up $0.01 | $173.82 | $173.82 | 100 |
| 10:41 AM | $173.81 | Down $ -0.23 | $173.81 | $173.81 | 100 |
| 10:40 AM | $174.04 | Up $0.22 | $174.04 | $174.04 | 100 |
| 10:39 AM | $173.83 | Down $ -0.34 | $174.18 | $173.73 | 1,629 |
| 10:37 AM | $174.16 | Up $0.07 | $174.16 | $174.16 | 100 |
| 10:37 AM | $174.16 | Up $0.00 | $174.16 | $174.16 | 0 |
| 10:36 AM | $174.09 | Down $ -0.04 | $174.09 | $174.09 | 100 |
| 10:34 AM | $174.13 | Down $ -0.37 | $174.13 | $174.13 | 100 |
| 10:34 AM | $174.13 | Up $0.00 | $174.13 | $174.13 | 0 |
| 10:32 AM | $174.50 | Up $0.78 | $174.50 | $174.06 | 1,258 |
| 10:32 AM | $174.50 | Up $0.00 | $174.50 | $174.06 | 0 |
| 10:28 AM | $173.72 | Down $ -0.44 | $174.08 | $173.72 | 280 |
| 10:28 AM | $173.72 | Up $0.00 | $174.08 | $173.72 | 0 |
| 10:28 AM | $173.72 | Up $0.00 | $174.08 | $173.72 | 0 |
| 10:28 AM | $173.72 | Up $0.00 | $174.08 | $173.72 | 0 |
| 10:27 AM | $174.16 | Down $ -0.03 | $174.16 | $174.16 | 100 |
| 10:26 AM | $174.20 | Down $ -0.13 | $174.20 | $174.20 | 100 |
| 10:25 AM | $174.33 | Up $0.28 | $174.54 | $174.26 | 1,188 |
| 10:24 AM | $174.05 | Down $ -0.21 | $174.05 | $174.05 | 100 |
| 10:23 AM | $174.25 | Up $0.07 | $174.32 | $174.25 | 400 |
| 10:22 AM | $174.18 | Up $0.09 | $174.18 | $173.93 | 596 |
| 10:21 AM | $174.09 | Up $0.60 | $174.09 | $173.95 | 704 |
| 10:20 AM | $173.49 | Down $ -0.13 | $173.49 | $173.49 | 100 |
| 10:19 AM | $173.63 | Down $0.00 | $173.63 | $173.63 | 100 |
| 10:18 AM | $173.63 | Down $0.00 | $173.63 | $173.63 | 100 |
| 10:16 AM | $173.64 | Down $ -0.17 | $173.64 | $173.64 | 100 |
| 10:16 AM | $173.64 | Up $0.00 | $173.64 | $173.64 | 0 |
| 10:15 AM | $173.80 | Up $0.17 | $173.80 | $173.80 | 100 |
| 10:14 AM | $173.64 | Down $ -0.06 | $173.64 | $173.64 | 400 |
| 10:12 AM | $173.69 | Up $0.03 | $173.69 | $173.56 | 1,665 |
| 10:12 AM | $173.69 | Up $0.00 | $173.69 | $173.56 | 0 |
| 10:11 AM | $173.66 | Down $ -0.69 | $174.33 | $173.66 | 726 |
| 10:10 AM | $174.36 | Down $ -0.09 | $174.58 | $174.36 | 9,384 |
| 10:09 AM | $174.44 | Down $ -0.52 | $174.96 | $174.44 | 5,220 |
| 10:08 AM | $174.96 | Down $ -0.27 | $175.05 | $174.64 | 4,266 |
| 10:07 AM | $175.23 | Up $0.23 | $175.34 | $175.20 | 1,400 |
| 10:06 AM | $175.00 | Down $0.00 | $175.05 | $175.00 | 200 |
| 10:05 AM | $175.00 | Down $ -0.29 | $175.43 | $175.00 | 400 |
| 10:04 AM | $175.29 | Down $0.00 | $175.29 | $175.29 | 110 |
| 10:03 AM | $175.30 | Up $0.04 | $175.40 | $174.97 | 560 |
| 10:02 AM | $175.25 | Up $0.47 | $175.25 | $174.66 | 6,052 |
| 10:01 AM | $174.78 | Down $ -0.02 | $175.11 | $174.78 | 400 |
| 10:00 AM | $174.80 | Down $ -0.21 | $174.80 | $174.80 | 300 |
| 09:58 AM | $175.00 | Up $0.00 | $175.00 | $174.76 | 700 |
| 09:58 AM | $175.00 | Up $0.00 | $175.00 | $174.76 | 0 |
| 09:57 AM | $175.00 | Down $ -0.24 | $175.00 | $175.00 | 300 |
| 09:55 AM | $175.24 | Down $ -0.65 | $175.24 | $175.24 | 100 |
| 09:55 AM | $175.24 | Up $0.00 | $175.24 | $175.24 | 0 |
| 09:54 AM | $175.89 | Up $1.00 | $175.89 | $175.00 | 300 |
| 09:52 AM | $174.89 | Down $ -0.07 | $174.90 | $174.85 | 300 |
| 09:52 AM | $174.89 | Up $0.00 | $174.90 | $174.85 | 0 |
| 09:51 AM | $174.96 | Down $ -0.27 | $174.96 | $174.96 | 223 |
| 09:50 AM | $175.23 | Up $0.19 | $175.23 | $175.23 | 100 |
| 09:49 AM | $175.04 | Down $ -0.59 | $175.63 | $174.97 | 533 |
| 09:48 AM | $175.63 | Down $ -0.01 | $175.72 | $175.62 | 20,000 |
| 09:46 AM | $175.64 | Up $0.21 | $175.64 | $175.40 | 913 |
| 09:46 AM | $175.64 | Up $0.00 | $175.64 | $175.40 | 0 |
| 09:45 AM | $175.43 | Up $0.21 | $175.43 | $175.28 | 1,514 |
| 09:44 AM | $175.22 | Up $0.63 | $175.22 | $174.49 | 5,134 |
| 09:43 AM | $174.59 | Down $ -0.44 | $174.59 | $174.59 | 100 |
| 09:41 AM | $175.03 | Up $0.10 | $175.27 | $174.79 | 7,580 |
| 09:41 AM | $175.03 | Up $0.00 | $175.27 | $174.79 | 0 |
| 09:39 AM | $174.93 | Up $0.64 | $175.04 | $174.06 | 3,532 |
| 09:39 AM | $174.93 | Up $0.00 | $175.04 | $174.06 | 0 |
| 09:37 AM | $174.30 | Down $ -2.26 | $175.17 | $174.30 | 2,512 |
| 09:37 AM | $174.30 | Up $0.00 | $175.17 | $174.30 | 0 |
| 09:33 AM | $176.55 | Up $0.00 | $176.55 | $176.55 | 100 |
| 09:33 AM | $176.55 | Up $0.00 | $176.55 | $176.55 | 0 |
| 09:33 AM | $176.55 | Up $0.00 | $176.55 | $176.55 | 0 |
| 09:33 AM | $176.55 | Up $0.00 | $176.55 | $176.55 | 0 |
| 09:32 AM | $176.55 | Up $0.00 | $176.55 | $176.38 | 5,600 |
| 09:30 AM | $176.55 | Up $0.54 | $176.55 | $176.22 | 300 |
| 09:30 AM | $176.55 | Up $0.00 | $176.55 | $176.22 | 0 |
| Previous close | $176.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $176.39 | $174.57 | $176.60 | $174.05 | 219,938 |
| 10-07-2025 | $176.01 | $176.17 | $177.40 | $175.78 | 135,127 |
| 09-07-2025 | $170.06 | $169.57 | $170.68 | $169.21 | 116,225 |
| 08-07-2025 | $170.20 | $171.74 | $172.15 | $170.13 | 151,832 |
| 07-07-2025 | $169.26 | $170.42 | $170.71 | $168.00 | 109,726 |
| 03-07-2025 | $171.57 | $171.22 | $171.58 | $170.49 | 103,644 |
| 02-07-2025 | $171.59 | $169.95 | $172.04 | $169.48 | 128,278 |
| 01-07-2025 | $168.66 | $169.53 | $171.21 | $168.11 | 171,878 |
| 30-06-2025 | $159.00 | $158.37 | $159.60 | $158.18 | 122,186 |
| 27-06-2025 | $160.64 | $161.68 | $162.00 | $159.70 | 65,148 |
| 26-06-2025 | $158.81 | $157.75 | $159.59 | $157.75 | 140,738 |
| 25-06-2025 | $155.88 | $157.02 | $157.19 | $154.85 | 102,993 |
| 24-06-2025 | $156.71 | $156.84 | $156.88 | $155.75 | 157,432 |
| 23-06-2025 | $153.76 | $151.07 | $153.96 | $149.45 | 108,426 |
| 20-06-2025 | $150.22 | $150.53 | $150.99 | $149.59 | 88,057 |
| 18-06-2025 | $151.49 | $152.88 | $153.91 | $151.33 | 110,221 |
| 17-06-2025 | $150.66 | $150.75 | $151.57 | $150.26 | 131,735 |
| 16-06-2025 | $149.61 | $150.00 | $150.56 | $149.47 | 98,342 |
| 13-06-2025 | $147.31 | $148.29 | $149.18 | $146.75 | 110,504 |
| 12-06-2025 | $149.65 | $148.18 | $149.83 | $147.98 | 142,370 |
| 11-06-2025 | $150.05 | $152.04 | $152.21 | $150.00 | 115,214 |
| 10-06-2025 | $154.06 | $154.33 | $154.69 | $153.00 | 87,443 |
| 09-06-2025 | $153.05 | $153.81 | $154.71 | $153.00 | 93,971 |
| 06-06-2025 | $150.59 | $150.22 | $150.85 | $149.63 | 68,189 |
| 05-06-2025 | $148.21 | $149.07 | $149.58 | $148.03 | 81,760 |
| 04-06-2025 | $148.61 | $150.31 | $150.60 | $148.16 | 133,406 |
| 03-06-2025 | $150.35 | $149.83 | $151.05 | $149.77 | 123,670 |
| 02-06-2025 | $146.26 | $144.23 | $146.51 | $143.54 | 193,351 |
| 30-05-2025 | $147.13 | $147.51 | $148.69 | $146.37 | 465,454 |
| 29-05-2025 | $150.71 | $148.80 | $151.07 | $148.80 | 137,047 |
Graphs are not available, please refer to the detailed table