Quotes and Market Data
Find a quote
Ryder System
188.12 Up 0.00 (0.00 %)
Delayed : 2025/09/09 04:11:35
- Previous close $188.12
- Opening $188.30
- Price Ask $173.03
- Price Bid $173.03
- Size Bid 1
- Size Ask 1
- Today High $189.19
- Today Low $185.95
- 52 Weeks High $191.00
- 52 Weeks Low $125.54
- Volume 270,596
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $188.12 | Down $ -0.13 | $188.30 | $188.11 | 50,682 |
| 03:59 PM | $188.25 | Up $0.00 | $188.29 | $188.15 | 1,406 |
| 03:58 PM | $188.25 | Down $ -0.34 | $188.49 | $188.25 | 1,500 |
| 03:57 PM | $188.59 | Down $ -0.03 | $188.61 | $188.45 | 1,569 |
| 03:56 PM | $188.62 | Up $0.16 | $188.69 | $188.42 | 700 |
| 03:55 PM | $188.46 | Up $0.21 | $188.47 | $188.20 | 3,700 |
| 03:54 PM | $188.25 | Up $0.03 | $188.27 | $188.22 | 600 |
| 03:53 PM | $188.22 | Up $0.06 | $188.28 | $188.18 | 1,084 |
| 03:52 PM | $188.15 | Up $0.29 | $188.21 | $188.03 | 2,100 |
| 03:51 PM | $187.86 | Down $ -0.17 | $187.87 | $187.86 | 215 |
| 03:50 PM | $188.04 | Up $0.02 | $188.04 | $187.99 | 600 |
| 03:49 PM | $188.02 | Down $ -0.03 | $188.12 | $188.00 | 900 |
| 03:48 PM | $188.04 | Up $0.14 | $188.12 | $188.00 | 600 |
| 03:47 PM | $187.90 | Down $ -0.19 | $188.35 | $187.90 | 1,906 |
| 03:46 PM | $188.10 | Up $0.19 | $188.10 | $187.90 | 200 |
| 03:45 PM | $187.90 | Up $0.14 | $187.90 | $187.83 | 400 |
| 03:44 PM | $187.76 | Up $0.10 | $187.76 | $187.76 | 300 |
| 03:43 PM | $187.66 | Up $0.01 | $187.66 | $187.66 | 100 |
| 03:40 PM | $187.65 | Up $0.24 | $187.65 | $187.49 | 952 |
| 03:40 PM | $187.65 | Up $0.00 | $187.65 | $187.49 | 0 |
| 03:40 PM | $187.65 | Up $0.00 | $187.65 | $187.49 | 0 |
| 03:39 PM | $187.42 | Down $ -0.04 | $187.44 | $187.42 | 600 |
| 03:37 PM | $187.46 | Up $0.00 | $187.46 | $187.46 | 100 |
| 03:37 PM | $187.46 | Up $0.00 | $187.46 | $187.46 | 0 |
| 03:36 PM | $187.46 | Up $0.07 | $187.46 | $187.46 | 500 |
| 03:33 PM | $187.39 | Down $ -0.19 | $187.39 | $187.39 | 100 |
| 03:33 PM | $187.39 | Up $0.00 | $187.39 | $187.39 | 0 |
| 03:33 PM | $187.39 | Up $0.00 | $187.39 | $187.39 | 0 |
| 03:31 PM | $187.58 | Up $0.02 | $187.59 | $187.58 | 200 |
| 03:31 PM | $187.58 | Up $0.00 | $187.59 | $187.58 | 0 |
| 03:30 PM | $187.56 | Up $0.01 | $187.56 | $187.56 | 100 |
| 03:27 PM | $187.55 | Down $0.00 | $187.55 | $187.53 | 500 |
| 03:27 PM | $187.55 | Up $0.00 | $187.55 | $187.53 | 0 |
| 03:27 PM | $187.55 | Up $0.00 | $187.55 | $187.53 | 0 |
| 03:26 PM | $187.56 | Down $ -0.13 | $187.69 | $187.56 | 200 |
| 03:25 PM | $187.69 | Up $0.16 | $187.69 | $187.69 | 100 |
| 03:24 PM | $187.53 | Down $ -0.23 | $187.69 | $187.53 | 600 |
| 03:20 PM | $187.77 | Down $ -0.11 | $187.77 | $187.77 | 100 |
| 03:20 PM | $187.77 | Up $0.00 | $187.77 | $187.77 | 0 |
| 03:20 PM | $187.77 | Up $0.00 | $187.77 | $187.77 | 0 |
| 03:20 PM | $187.77 | Up $0.00 | $187.77 | $187.77 | 0 |
| 03:18 PM | $187.87 | Up $0.00 | $187.87 | $187.87 | 100 |
| 03:18 PM | $187.87 | Up $0.00 | $187.87 | $187.87 | 0 |
| 03:17 PM | $187.87 | Up $0.03 | $187.87 | $187.87 | 101 |
| 03:16 PM | $187.84 | Up $0.13 | $187.84 | $187.84 | 100 |
| 03:13 PM | $187.71 | Down $ -0.15 | $187.71 | $187.71 | 200 |
| 03:13 PM | $187.71 | Up $0.00 | $187.71 | $187.71 | 0 |
| 03:13 PM | $187.71 | Up $0.00 | $187.71 | $187.71 | 0 |
| 03:12 PM | $187.86 | Down $ -0.01 | $187.86 | $187.86 | 100 |
| 03:11 PM | $187.87 | Up $0.01 | $187.88 | $187.65 | 700 |
| 03:09 PM | $187.86 | Up $0.08 | $187.86 | $187.86 | 100 |
| 03:09 PM | $187.86 | Up $0.00 | $187.86 | $187.86 | 0 |
| 03:07 PM | $187.78 | Down $ -0.05 | $187.78 | $187.78 | 100 |
| 03:07 PM | $187.78 | Up $0.00 | $187.78 | $187.78 | 0 |
| 03:04 PM | $187.83 | Down $ -0.26 | $187.83 | $187.70 | 800 |
| 03:04 PM | $187.83 | Up $0.00 | $187.83 | $187.70 | 0 |
| 03:04 PM | $187.83 | Up $0.00 | $187.83 | $187.70 | 0 |
| 03:02 PM | $188.09 | Up $0.03 | $188.10 | $188.09 | 392 |
| 03:02 PM | $188.09 | Up $0.00 | $188.10 | $188.09 | 0 |
| 03:01 PM | $188.06 | Down $ -0.05 | $188.06 | $188.06 | 300 |
| 03:00 PM | $188.11 | Down $ -0.04 | $188.11 | $188.11 | 500 |
| 02:58 PM | $188.15 | Up $0.04 | $188.17 | $188.12 | 300 |
| 02:58 PM | $188.15 | Up $0.00 | $188.17 | $188.12 | 0 |
| 02:55 PM | $188.11 | Down $ -0.06 | $188.11 | $188.11 | 318 |
| 02:55 PM | $188.11 | Up $0.00 | $188.11 | $188.11 | 0 |
| 02:55 PM | $188.11 | Up $0.00 | $188.11 | $188.11 | 0 |
| 02:54 PM | $188.16 | Down $ -0.06 | $188.16 | $188.11 | 331 |
| 02:52 PM | $188.22 | Up $0.00 | $188.22 | $188.22 | 100 |
| 02:52 PM | $188.22 | Up $0.00 | $188.22 | $188.22 | 0 |
| 02:51 PM | $188.22 | Up $0.00 | $188.22 | $188.22 | 300 |
| 02:50 PM | $188.22 | Down $ -0.11 | $188.22 | $188.22 | 100 |
| 02:49 PM | $188.33 | Up $0.12 | $188.33 | $188.18 | 400 |
| 02:47 PM | $188.21 | Up $0.05 | $188.21 | $188.21 | 200 |
| 02:47 PM | $188.21 | Up $0.00 | $188.21 | $188.21 | 0 |
| 02:39 PM | $188.16 | Up $0.03 | $188.20 | $188.16 | 400 |
| 02:39 PM | $188.16 | Up $0.00 | $188.20 | $188.16 | 0 |
| 02:39 PM | $188.16 | Up $0.00 | $188.20 | $188.16 | 0 |
| 02:39 PM | $188.16 | Up $0.00 | $188.20 | $188.16 | 0 |
| 02:39 PM | $188.16 | Up $0.00 | $188.20 | $188.16 | 0 |
| 02:39 PM | $188.16 | Up $0.00 | $188.20 | $188.16 | 0 |
| 02:39 PM | $188.16 | Up $0.00 | $188.20 | $188.16 | 0 |
| 02:39 PM | $188.16 | Up $0.00 | $188.20 | $188.16 | 0 |
| 02:36 PM | $188.13 | Up $0.03 | $188.13 | $188.04 | 1,312 |
| 02:36 PM | $188.13 | Up $0.00 | $188.13 | $188.04 | 0 |
| 02:36 PM | $188.13 | Up $0.00 | $188.13 | $188.04 | 0 |
| 02:35 PM | $188.10 | Up $0.09 | $188.10 | $188.04 | 400 |
| 02:31 PM | $188.01 | Up $0.11 | $188.08 | $188.01 | 900 |
| 02:31 PM | $188.01 | Up $0.00 | $188.08 | $188.01 | 0 |
| 02:31 PM | $188.01 | Up $0.00 | $188.08 | $188.01 | 0 |
| 02:31 PM | $188.01 | Up $0.00 | $188.08 | $188.01 | 0 |
| 02:29 PM | $187.90 | Up $0.14 | $187.90 | $187.90 | 300 |
| 02:29 PM | $187.90 | Up $0.00 | $187.90 | $187.90 | 0 |
| 02:24 PM | $187.76 | Down $ -0.02 | $187.76 | $187.76 | 100 |
| 02:24 PM | $187.76 | Up $0.00 | $187.76 | $187.76 | 0 |
| 02:24 PM | $187.76 | Up $0.00 | $187.76 | $187.76 | 0 |
| 02:24 PM | $187.76 | Up $0.00 | $187.76 | $187.76 | 0 |
| 02:24 PM | $187.76 | Up $0.00 | $187.76 | $187.76 | 0 |
| 02:23 PM | $187.78 | Down $ -0.02 | $187.78 | $187.78 | 100 |
| 02:22 PM | $187.80 | Up $0.19 | $187.80 | $187.79 | 200 |
| 02:16 PM | $187.61 | Up $0.28 | $187.61 | $187.61 | 100 |
| 02:16 PM | $187.61 | Up $0.00 | $187.61 | $187.61 | 0 |
| 02:16 PM | $187.61 | Up $0.00 | $187.61 | $187.61 | 0 |
| 02:16 PM | $187.61 | Up $0.00 | $187.61 | $187.61 | 0 |
| 02:16 PM | $187.61 | Up $0.00 | $187.61 | $187.61 | 0 |
| 02:16 PM | $187.61 | Up $0.00 | $187.61 | $187.61 | 0 |
| 02:13 PM | $187.33 | Down $ -0.06 | $187.40 | $187.33 | 309 |
| 02:13 PM | $187.33 | Up $0.00 | $187.40 | $187.33 | 0 |
| 02:13 PM | $187.33 | Up $0.00 | $187.40 | $187.33 | 0 |
| 02:10 PM | $187.40 | Up $0.09 | $187.40 | $187.40 | 200 |
| 02:10 PM | $187.40 | Up $0.00 | $187.40 | $187.40 | 0 |
| 02:10 PM | $187.40 | Up $0.00 | $187.40 | $187.40 | 0 |
| 02:09 PM | $187.30 | Up $0.27 | $187.30 | $187.30 | 100 |
| 02:07 PM | $187.03 | Up $0.03 | $187.03 | $187.03 | 100 |
| 02:07 PM | $187.03 | Up $0.00 | $187.03 | $187.03 | 0 |
| 02:06 PM | $187.00 | Up $0.00 | $187.00 | $187.00 | 100 |
| 02:05 PM | $187.00 | Down $ -0.16 | $187.00 | $187.00 | 100 |
| 02:01 PM | $187.16 | Up $0.00 | $187.16 | $187.16 | 123 |
| 02:01 PM | $187.16 | Up $0.00 | $187.16 | $187.16 | 0 |
| 02:01 PM | $187.16 | Up $0.00 | $187.16 | $187.16 | 0 |
| 02:01 PM | $187.16 | Up $0.00 | $187.16 | $187.16 | 0 |
| 01:58 PM | $187.16 | Down $ -0.44 | $187.21 | $187.16 | 300 |
| 01:58 PM | $187.16 | Up $0.00 | $187.21 | $187.16 | 0 |
| 01:58 PM | $187.16 | Up $0.00 | $187.21 | $187.16 | 0 |
| 01:53 PM | $187.59 | Up $0.24 | $187.59 | $187.47 | 200 |
| 01:53 PM | $187.59 | Up $0.00 | $187.59 | $187.47 | 0 |
| 01:53 PM | $187.59 | Up $0.00 | $187.59 | $187.47 | 0 |
| 01:53 PM | $187.59 | Up $0.00 | $187.59 | $187.47 | 0 |
| 01:53 PM | $187.59 | Up $0.00 | $187.59 | $187.47 | 0 |
| 01:52 PM | $187.35 | Down $ -0.41 | $187.58 | $187.35 | 400 |
| 01:51 PM | $187.76 | Up $0.08 | $187.76 | $187.76 | 100 |
| 01:50 PM | $187.68 | Down $ -0.03 | $187.71 | $187.68 | 500 |
| 01:46 PM | $187.71 | Down $ -0.35 | $187.71 | $187.71 | 100 |
| 01:46 PM | $187.71 | Up $0.00 | $187.71 | $187.71 | 0 |
| 01:46 PM | $187.71 | Up $0.00 | $187.71 | $187.71 | 0 |
| 01:46 PM | $187.71 | Up $0.00 | $187.71 | $187.71 | 0 |
| 01:42 PM | $188.06 | Up $0.35 | $188.06 | $188.06 | 254 |
| 01:42 PM | $188.06 | Up $0.00 | $188.06 | $188.06 | 0 |
| 01:42 PM | $188.06 | Up $0.00 | $188.06 | $188.06 | 0 |
| 01:42 PM | $188.06 | Up $0.00 | $188.06 | $188.06 | 0 |
| 01:41 PM | $187.71 | Down $ -0.03 | $187.71 | $187.71 | 100 |
| 01:38 PM | $187.74 | Up $0.05 | $187.84 | $187.74 | 200 |
| 01:38 PM | $187.74 | Up $0.00 | $187.84 | $187.74 | 0 |
| 01:38 PM | $187.74 | Up $0.00 | $187.84 | $187.74 | 0 |
| 01:35 PM | $187.69 | Down $ -0.07 | $187.92 | $187.69 | 300 |
| 01:35 PM | $187.69 | Up $0.00 | $187.92 | $187.69 | 0 |
| 01:35 PM | $187.69 | Up $0.00 | $187.92 | $187.69 | 0 |
| 01:34 PM | $187.76 | Down $ -0.16 | $188.02 | $187.76 | 200 |
| 01:31 PM | $187.92 | Up $0.06 | $187.93 | $187.73 | 1,300 |
| 01:31 PM | $187.92 | Up $0.00 | $187.93 | $187.73 | 0 |
| 01:31 PM | $187.92 | Up $0.00 | $187.93 | $187.73 | 0 |
| 01:30 PM | $187.86 | Up $0.01 | $187.86 | $187.75 | 300 |
| 01:28 PM | $187.85 | Down $ -0.17 | $187.85 | $187.85 | 100 |
| 01:28 PM | $187.85 | Up $0.00 | $187.85 | $187.85 | 0 |
| 01:26 PM | $188.02 | Up $0.12 | $188.02 | $187.90 | 210 |
| 01:26 PM | $188.02 | Up $0.00 | $188.02 | $187.90 | 0 |
| 01:25 PM | $187.90 | Up $0.15 | $187.92 | $187.76 | 840 |
| 01:24 PM | $187.76 | Up $0.04 | $187.92 | $187.73 | 7,525 |
| 01:23 PM | $187.71 | Up $0.03 | $187.71 | $187.71 | 900 |
| 01:21 PM | $187.68 | Up $0.04 | $187.68 | $187.65 | 1,300 |
| 01:21 PM | $187.68 | Up $0.00 | $187.68 | $187.65 | 0 |
| 01:20 PM | $187.64 | Down $ -0.01 | $187.64 | $187.64 | 200 |
| 01:18 PM | $187.65 | Up $0.00 | $187.65 | $187.65 | 300 |
| 01:18 PM | $187.65 | Up $0.00 | $187.65 | $187.65 | 0 |
| 01:16 PM | $187.65 | Up $0.00 | $187.65 | $187.65 | 100 |
| 01:16 PM | $187.65 | Up $0.00 | $187.65 | $187.65 | 0 |
| 01:14 PM | $187.65 | Up $0.00 | $187.65 | $187.65 | 500 |
| 01:14 PM | $187.65 | Up $0.00 | $187.65 | $187.65 | 0 |
| 01:12 PM | $187.65 | Up $0.00 | $187.65 | $187.65 | 100 |
| 01:12 PM | $187.65 | Up $0.00 | $187.65 | $187.65 | 0 |
| 01:11 PM | $187.65 | Up $0.00 | $187.92 | $187.65 | 873 |
| 01:10 PM | $187.65 | Up $0.03 | $187.65 | $187.65 | 100 |
| 01:07 PM | $187.62 | Down $ -0.16 | $187.62 | $187.62 | 211 |
| 01:07 PM | $187.62 | Up $0.00 | $187.62 | $187.62 | 0 |
| 01:07 PM | $187.62 | Up $0.00 | $187.62 | $187.62 | 0 |
| 01:03 PM | $187.78 | Down $ -0.05 | $187.78 | $187.78 | 100 |
| 01:03 PM | $187.78 | Up $0.00 | $187.78 | $187.78 | 0 |
| 01:03 PM | $187.78 | Up $0.00 | $187.78 | $187.78 | 0 |
| 01:03 PM | $187.78 | Up $0.00 | $187.78 | $187.78 | 0 |
| 01:01 PM | $187.83 | Down $ -0.01 | $188.01 | $187.83 | 2,178 |
| 01:01 PM | $187.83 | Up $0.00 | $188.01 | $187.83 | 0 |
| 01:00 PM | $187.83 | Up $0.11 | $187.83 | $187.83 | 200 |
| 12:59 PM | $187.72 | Down $ -0.05 | $187.72 | $187.72 | 100 |
| 12:56 PM | $187.77 | Down $ -0.07 | $187.77 | $187.77 | 100 |
| 12:56 PM | $187.77 | Up $0.00 | $187.77 | $187.77 | 0 |
| 12:56 PM | $187.77 | Up $0.00 | $187.77 | $187.77 | 0 |
| 12:54 PM | $187.84 | Up $0.00 | $187.84 | $187.84 | 800 |
| 12:54 PM | $187.84 | Up $0.00 | $187.84 | $187.84 | 0 |
| 12:53 PM | $187.84 | Up $0.22 | $187.84 | $187.84 | 100 |
| 12:52 PM | $187.61 | Down $ -0.22 | $187.61 | $187.61 | 100 |
| 12:51 PM | $187.84 | Up $0.00 | $187.93 | $187.79 | 731 |
| 12:50 PM | $187.84 | Down $ -0.05 | $187.87 | $187.84 | 2,380 |
| 12:49 PM | $187.89 | Up $0.06 | $187.89 | $187.85 | 200 |
| 12:48 PM | $187.83 | Up $0.01 | $187.83 | $187.83 | 300 |
| 12:46 PM | $187.82 | Down $ -0.08 | $187.88 | $187.82 | 661 |
| 12:46 PM | $187.82 | Up $0.00 | $187.88 | $187.82 | 0 |
| 12:45 PM | $187.90 | Up $0.24 | $187.90 | $187.90 | 300 |
| 12:43 PM | $187.66 | Up $0.01 | $187.66 | $187.66 | 100 |
| 12:43 PM | $187.66 | Up $0.00 | $187.66 | $187.66 | 0 |
| 12:42 PM | $187.65 | Down $ -0.01 | $187.65 | $187.65 | 100 |
| 12:40 PM | $187.66 | Down $ -0.33 | $187.66 | $187.66 | 100 |
| 12:40 PM | $187.66 | Up $0.00 | $187.66 | $187.66 | 0 |
| 12:33 PM | $187.99 | Up $0.25 | $187.99 | $187.99 | 300 |
| 12:33 PM | $187.99 | Up $0.00 | $187.99 | $187.99 | 0 |
| 12:33 PM | $187.99 | Up $0.00 | $187.99 | $187.99 | 0 |
| 12:33 PM | $187.99 | Up $0.00 | $187.99 | $187.99 | 0 |
| 12:33 PM | $187.99 | Up $0.00 | $187.99 | $187.99 | 0 |
| 12:33 PM | $187.99 | Up $0.00 | $187.99 | $187.99 | 0 |
| 12:33 PM | $187.99 | Up $0.00 | $187.99 | $187.99 | 0 |
| 12:32 PM | $187.74 | Down $ -0.25 | $187.74 | $187.74 | 100 |
| 12:30 PM | $187.99 | Down $ -0.09 | $187.99 | $187.99 | 600 |
| 12:30 PM | $187.99 | Up $0.00 | $187.99 | $187.99 | 0 |
| 12:27 PM | $188.08 | Up $0.28 | $188.08 | $188.08 | 100 |
| 12:27 PM | $188.08 | Up $0.00 | $188.08 | $188.08 | 0 |
| 12:27 PM | $188.08 | Up $0.00 | $188.08 | $188.08 | 0 |
| 12:25 PM | $187.79 | Down $ -0.27 | $188.06 | $187.79 | 200 |
| 12:25 PM | $187.79 | Up $0.00 | $188.06 | $187.79 | 0 |
| 12:24 PM | $188.06 | Up $0.60 | $188.06 | $187.83 | 400 |
| 12:23 PM | $187.46 | Down $ -0.55 | $187.46 | $187.46 | 100 |
| 12:21 PM | $188.01 | Down $ -0.27 | $188.01 | $188.01 | 100 |
| 12:21 PM | $188.01 | Up $0.00 | $188.01 | $188.01 | 0 |
| 12:20 PM | $188.28 | Up $0.00 | $188.28 | $187.97 | 516 |
| 12:17 PM | $188.28 | Up $0.06 | $188.28 | $188.23 | 200 |
| 12:17 PM | $188.28 | Up $0.00 | $188.28 | $188.23 | 0 |
| 12:17 PM | $188.28 | Up $0.00 | $188.28 | $188.23 | 0 |
| 12:12 PM | $188.23 | Up $0.00 | $188.23 | $188.23 | 100 |
| 12:12 PM | $188.23 | Up $0.00 | $188.23 | $188.23 | 0 |
| 12:12 PM | $188.23 | Up $0.00 | $188.23 | $188.23 | 0 |
| 12:12 PM | $188.23 | Up $0.00 | $188.23 | $188.23 | 0 |
| 12:12 PM | $188.23 | Up $0.00 | $188.23 | $188.23 | 0 |
| 12:10 PM | $188.22 | Down $ -0.25 | $188.22 | $188.17 | 400 |
| 12:10 PM | $188.22 | Up $0.00 | $188.22 | $188.17 | 0 |
| 12:09 PM | $188.47 | Down $ -0.44 | $188.47 | $188.47 | 340 |
| 12:01 PM | $188.91 | Up $0.07 | $188.91 | $188.76 | 320 |
| 12:01 PM | $188.91 | Up $0.00 | $188.91 | $188.76 | 0 |
| 12:01 PM | $188.91 | Up $0.00 | $188.91 | $188.76 | 0 |
| 12:01 PM | $188.91 | Up $0.00 | $188.91 | $188.76 | 0 |
| 12:01 PM | $188.91 | Up $0.00 | $188.91 | $188.76 | 0 |
| 12:01 PM | $188.91 | Up $0.00 | $188.91 | $188.76 | 0 |
| 12:01 PM | $188.91 | Up $0.00 | $188.91 | $188.76 | 0 |
| 12:01 PM | $188.91 | Up $0.00 | $188.91 | $188.76 | 0 |
| 11:58 AM | $188.84 | Down $ -0.05 | $188.84 | $188.83 | 300 |
| 11:58 AM | $188.84 | Up $0.00 | $188.84 | $188.83 | 0 |
| 11:58 AM | $188.84 | Up $0.00 | $188.84 | $188.83 | 0 |
| 11:50 AM | $188.89 | Down $ -0.01 | $188.89 | $188.89 | 100 |
| 11:50 AM | $188.89 | Up $0.00 | $188.89 | $188.89 | 0 |
| 11:50 AM | $188.89 | Up $0.00 | $188.89 | $188.89 | 0 |
| 11:50 AM | $188.89 | Up $0.00 | $188.89 | $188.89 | 0 |
| 11:50 AM | $188.89 | Up $0.00 | $188.89 | $188.89 | 0 |
| 11:50 AM | $188.89 | Up $0.00 | $188.89 | $188.89 | 0 |
| 11:50 AM | $188.89 | Up $0.00 | $188.89 | $188.89 | 0 |
| 11:50 AM | $188.89 | Up $0.00 | $188.89 | $188.89 | 0 |
| 11:48 AM | $188.90 | Up $0.06 | $188.90 | $188.82 | 500 |
| 11:48 AM | $188.90 | Up $0.00 | $188.90 | $188.82 | 0 |
| 11:46 AM | $188.84 | Down $ -0.02 | $188.84 | $188.65 | 300 |
| 11:46 AM | $188.84 | Up $0.00 | $188.84 | $188.65 | 0 |
| 11:44 AM | $188.86 | Down $ -0.07 | $188.94 | $188.86 | 522 |
| 11:44 AM | $188.86 | Up $0.00 | $188.94 | $188.86 | 0 |
| 11:43 AM | $188.93 | Up $0.31 | $188.94 | $188.93 | 320 |
| 11:35 AM | $188.62 | Up $0.13 | $188.97 | $188.53 | 2,539 |
| 11:35 AM | $188.62 | Up $0.00 | $188.97 | $188.53 | 0 |
| 11:35 AM | $188.62 | Up $0.00 | $188.97 | $188.53 | 0 |
| 11:35 AM | $188.62 | Up $0.00 | $188.97 | $188.53 | 0 |
| 11:35 AM | $188.62 | Up $0.00 | $188.97 | $188.53 | 0 |
| 11:35 AM | $188.62 | Up $0.00 | $188.97 | $188.53 | 0 |
| 11:35 AM | $188.62 | Up $0.00 | $188.97 | $188.53 | 0 |
| 11:35 AM | $188.62 | Up $0.00 | $188.97 | $188.53 | 0 |
| 11:28 AM | $188.49 | Up $0.03 | $188.49 | $188.46 | 500 |
| 11:28 AM | $188.49 | Up $0.00 | $188.49 | $188.46 | 0 |
| 11:28 AM | $188.49 | Up $0.00 | $188.49 | $188.46 | 0 |
| 11:28 AM | $188.49 | Up $0.00 | $188.49 | $188.46 | 0 |
| 11:28 AM | $188.49 | Up $0.00 | $188.49 | $188.46 | 0 |
| 11:28 AM | $188.49 | Up $0.00 | $188.49 | $188.46 | 0 |
| 11:28 AM | $188.49 | Up $0.00 | $188.49 | $188.46 | 0 |
| 11:27 AM | $188.46 | Down $ -0.04 | $188.78 | $188.35 | 900 |
| 11:23 AM | $188.50 | Down $ -0.25 | $188.73 | $188.50 | 2,800 |
| 11:23 AM | $188.50 | Up $0.00 | $188.73 | $188.50 | 0 |
| 11:23 AM | $188.50 | Up $0.00 | $188.73 | $188.50 | 0 |
| 11:23 AM | $188.50 | Up $0.00 | $188.73 | $188.50 | 0 |
| 11:21 AM | $188.75 | Up $0.00 | $188.75 | $188.75 | 100 |
| 11:21 AM | $188.75 | Up $0.00 | $188.75 | $188.75 | 0 |
| 11:20 AM | $188.75 | Up $0.00 | $188.75 | $188.75 | 251 |
| 11:19 AM | $188.75 | Down $ -0.09 | $188.75 | $188.72 | 200 |
| 11:13 AM | $188.84 | Down $ -0.31 | $188.90 | $188.84 | 200 |
| 11:13 AM | $188.84 | Up $0.00 | $188.90 | $188.84 | 0 |
| 11:13 AM | $188.84 | Up $0.00 | $188.90 | $188.84 | 0 |
| 11:13 AM | $188.84 | Up $0.00 | $188.90 | $188.84 | 0 |
| 11:13 AM | $188.84 | Up $0.00 | $188.90 | $188.84 | 0 |
| 11:13 AM | $188.84 | Up $0.00 | $188.90 | $188.84 | 0 |
| 11:11 AM | $189.15 | Up $0.17 | $189.15 | $189.15 | 100 |
| 11:11 AM | $189.15 | Up $0.00 | $189.15 | $189.15 | 0 |
| 11:10 AM | $188.98 | Up $0.42 | $189.19 | $188.93 | 500 |
| 11:01 AM | $188.56 | Down $ -0.24 | $188.56 | $188.56 | 765 |
| 11:01 AM | $188.56 | Up $0.00 | $188.56 | $188.56 | 0 |
| 11:01 AM | $188.56 | Up $0.00 | $188.56 | $188.56 | 0 |
| 11:01 AM | $188.56 | Up $0.00 | $188.56 | $188.56 | 0 |
| 11:01 AM | $188.56 | Up $0.00 | $188.56 | $188.56 | 0 |
| 11:01 AM | $188.56 | Up $0.00 | $188.56 | $188.56 | 0 |
| 11:01 AM | $188.56 | Up $0.00 | $188.56 | $188.56 | 0 |
| 11:01 AM | $188.56 | Up $0.00 | $188.56 | $188.56 | 0 |
| 11:01 AM | $188.56 | Up $0.00 | $188.56 | $188.56 | 0 |
| 11:00 AM | $188.80 | Down $ -0.21 | $188.80 | $188.80 | 411 |
| 10:59 AM | $189.01 | Up $0.20 | $189.01 | $188.80 | 200 |
| 10:54 AM | $188.80 | Up $0.00 | $188.80 | $188.80 | 100 |
| 10:54 AM | $188.80 | Up $0.00 | $188.80 | $188.80 | 0 |
| 10:54 AM | $188.80 | Up $0.00 | $188.80 | $188.80 | 0 |
| 10:54 AM | $188.80 | Up $0.00 | $188.80 | $188.80 | 0 |
| 10:54 AM | $188.80 | Up $0.00 | $188.80 | $188.80 | 0 |
| 10:53 AM | $188.80 | Up $0.58 | $188.80 | $188.69 | 636 |
| 10:50 AM | $188.22 | Up $0.99 | $188.29 | $188.18 | 1,200 |
| 10:50 AM | $188.22 | Up $0.00 | $188.29 | $188.18 | 0 |
| 10:50 AM | $188.22 | Up $0.00 | $188.29 | $188.18 | 0 |
| 10:45 AM | $187.23 | Up $0.00 | $187.71 | $187.23 | 600 |
| 10:45 AM | $187.23 | Up $0.00 | $187.71 | $187.23 | 0 |
| 10:45 AM | $187.23 | Up $0.00 | $187.71 | $187.23 | 0 |
| 10:45 AM | $187.23 | Up $0.00 | $187.71 | $187.23 | 0 |
| 10:45 AM | $187.23 | Up $0.00 | $187.71 | $187.23 | 0 |
| 10:44 AM | $187.23 | Down $ -0.60 | $187.71 | $187.23 | 600 |
| 10:43 AM | $187.83 | Up $0.05 | $188.04 | $187.81 | 600 |
| 10:42 AM | $187.78 | Down $ -0.14 | $188.05 | $187.60 | 500 |
| 10:40 AM | $187.92 | Up $0.69 | $187.98 | $187.88 | 400 |
| 10:40 AM | $187.92 | Up $0.00 | $187.98 | $187.88 | 0 |
| 10:38 AM | $187.23 | Down $ -0.15 | $187.52 | $187.23 | 2,550 |
| 10:38 AM | $187.23 | Up $0.00 | $187.52 | $187.23 | 0 |
| 10:37 AM | $187.38 | Down $ -0.15 | $187.93 | $187.38 | 1,100 |
| 10:34 AM | $187.53 | Up $0.15 | $187.62 | $187.31 | 900 |
| 10:34 AM | $187.53 | Up $0.00 | $187.62 | $187.31 | 0 |
| 10:34 AM | $187.53 | Up $0.00 | $187.62 | $187.31 | 0 |
| 10:33 AM | $187.38 | Down $ -0.05 | $187.96 | $187.38 | 2,202 |
| 10:30 AM | $187.43 | Up $0.30 | $187.43 | $187.43 | 200 |
| 10:30 AM | $187.43 | Up $0.00 | $187.43 | $187.43 | 0 |
| 10:30 AM | $187.43 | Up $0.00 | $187.43 | $187.43 | 0 |
| 10:25 AM | $187.13 | Down $ -0.25 | $187.13 | $187.13 | 150 |
| 10:25 AM | $187.13 | Up $0.00 | $187.13 | $187.13 | 0 |
| 10:25 AM | $187.13 | Up $0.00 | $187.13 | $187.13 | 0 |
| 10:25 AM | $187.13 | Up $0.00 | $187.13 | $187.13 | 0 |
| 10:25 AM | $187.13 | Up $0.00 | $187.13 | $187.13 | 0 |
| 10:24 AM | $187.38 | Down $ -0.29 | $187.38 | $187.38 | 200 |
| 10:22 AM | $187.67 | Up $0.00 | $187.67 | $187.67 | 300 |
| 10:22 AM | $187.67 | Up $0.00 | $187.67 | $187.67 | 0 |
| 10:21 AM | $187.67 | Up $0.17 | $187.67 | $187.67 | 400 |
| 10:19 AM | $187.50 | Up $0.25 | $187.50 | $187.44 | 200 |
| 10:19 AM | $187.50 | Up $0.00 | $187.50 | $187.44 | 0 |
| 10:18 AM | $187.25 | Down $ -0.10 | $187.65 | $187.25 | 716 |
| 10:15 AM | $187.35 | Down $ -0.51 | $187.35 | $187.35 | 200 |
| 10:15 AM | $187.35 | Up $0.00 | $187.35 | $187.35 | 0 |
| 10:15 AM | $187.35 | Up $0.00 | $187.35 | $187.35 | 0 |
| 10:13 AM | $187.86 | Up $0.52 | $187.86 | $187.59 | 500 |
| 10:13 AM | $187.86 | Up $0.00 | $187.86 | $187.59 | 0 |
| 10:12 AM | $187.34 | Down $ -0.16 | $187.34 | $187.34 | 200 |
| 10:11 AM | $187.51 | Down $ -0.16 | $187.51 | $187.51 | 100 |
| 10:08 AM | $187.67 | Down $ -0.23 | $187.67 | $187.49 | 400 |
| 10:08 AM | $187.67 | Up $0.00 | $187.67 | $187.49 | 0 |
| 10:08 AM | $187.67 | Up $0.00 | $187.67 | $187.49 | 0 |
| 10:07 AM | $187.90 | Up $0.28 | $187.90 | $187.59 | 1,070 |
| 10:05 AM | $187.62 | Up $0.63 | $187.62 | $187.62 | 100 |
| 10:05 AM | $187.62 | Up $0.00 | $187.62 | $187.62 | 0 |
| 10:02 AM | $187.00 | Down $ -0.23 | $187.00 | $187.00 | 200 |
| 10:02 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 10:02 AM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 10:01 AM | $187.23 | Up $0.67 | $187.23 | $187.23 | 100 |
| 09:59 AM | $186.56 | Up $0.06 | $186.91 | $186.56 | 300 |
| 09:59 AM | $186.56 | Up $0.00 | $186.91 | $186.56 | 0 |
| 09:58 AM | $186.50 | Down $ -0.21 | $186.50 | $186.50 | 100 |
| 09:57 AM | $186.71 | Down $ -0.35 | $186.71 | $186.29 | 300 |
| 09:56 AM | $187.07 | Down $ -0.04 | $187.07 | $186.37 | 1,735 |
| 09:55 AM | $187.11 | Up $0.89 | $187.11 | $186.25 | 700 |
| 09:54 AM | $186.21 | Down $ -0.01 | $186.21 | $186.21 | 100 |
| 09:53 AM | $186.22 | Down $ -1.10 | $187.08 | $186.22 | 300 |
| 09:50 AM | $187.33 | Up $0.12 | $187.33 | $186.37 | 200 |
| 09:50 AM | $187.33 | Up $0.00 | $187.33 | $186.37 | 0 |
| 09:50 AM | $187.33 | Up $0.00 | $187.33 | $186.37 | 0 |
| 09:49 AM | $187.21 | Up $0.41 | $187.21 | $187.21 | 100 |
| 09:48 AM | $186.80 | Up $0.31 | $187.18 | $186.80 | 200 |
| 09:47 AM | $186.50 | Up $0.50 | $186.50 | $186.08 | 900 |
| 09:46 AM | $186.00 | Down $ -0.50 | $186.00 | $186.00 | 600 |
| 09:45 AM | $186.50 | Down $ -0.41 | $186.89 | $186.50 | 374 |
| 09:44 AM | $186.90 | Up $0.05 | $186.90 | $186.90 | 100 |
| 09:43 AM | $186.85 | Down $ -0.20 | $186.85 | $186.85 | 100 |
| 09:41 AM | $187.05 | Up $0.24 | $187.54 | $186.88 | 600 |
| 09:41 AM | $187.05 | Up $0.00 | $187.54 | $186.88 | 0 |
| 09:40 AM | $186.81 | Up $0.18 | $186.81 | $186.81 | 100 |
| 09:39 AM | $186.63 | Up $0.35 | $186.63 | $186.41 | 200 |
| 09:38 AM | $186.28 | Up $0.07 | $186.28 | $186.28 | 100 |
| 09:37 AM | $186.21 | Up $0.06 | $186.26 | $186.16 | 300 |
| 09:36 AM | $186.15 | Up $0.20 | $187.74 | $185.95 | 847 |
| 09:35 AM | $185.95 | Down $ -1.41 | $185.97 | $185.95 | 200 |
| 09:33 AM | $187.36 | Up $1.39 | $187.36 | $185.97 | 400 |
| 09:33 AM | $187.36 | Up $0.00 | $187.36 | $185.97 | 0 |
| 09:32 AM | $185.97 | Down $ -1.38 | $185.97 | $185.97 | 100 |
| 09:31 AM | $187.35 | Up $0.00 | $187.35 | $187.35 | 100 |
| 09:30 AM | $187.35 | Up $0.13 | $188.10 | $187.30 | 682 |
| Previous close | $187.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-09-2025 | $188.12 | $188.76 | $188.91 | $187.00 | 112,839 |
| 05-09-2025 | $187.22 | $186.87 | $188.04 | $185.99 | 118,053 |
| 04-09-2025 | $188.64 | $188.01 | $189.36 | $186.89 | 206,587 |
| 03-09-2025 | $186.05 | $185.08 | $186.27 | $184.33 | 67,372 |
| 02-09-2025 | $186.87 | $185.21 | $186.95 | $184.79 | 92,352 |
| 29-08-2025 | $187.52 | $187.10 | $187.63 | $186.11 | 135,593 |
| 28-08-2025 | $187.12 | $185.90 | $187.40 | $185.64 | 86,740 |
| 27-08-2025 | $187.23 | $187.64 | $187.99 | $186.79 | 149,886 |
| 26-08-2025 | $187.11 | $186.58 | $187.31 | $185.78 | 148,470 |
| 25-08-2025 | $184.10 | $185.05 | $185.43 | $183.83 | 49,106 |
| 22-08-2025 | $186.61 | $187.80 | $188.27 | $186.20 | 85,565 |
| 21-08-2025 | $180.42 | $178.67 | $180.72 | $178.67 | 66,340 |
| 20-08-2025 | $178.90 | $179.70 | $179.89 | $178.71 | 92,747 |
| 19-08-2025 | $181.26 | $180.94 | $181.65 | $180.02 | 146,568 |
| 18-08-2025 | $178.89 | $178.68 | $179.16 | $178.13 | 101,627 |
| 15-08-2025 | $180.02 | $180.73 | $180.92 | $179.45 | 112,285 |
| 14-08-2025 | $182.11 | $181.24 | $182.34 | $180.31 | 98,106 |
| 13-08-2025 | $183.51 | $181.82 | $184.46 | $181.45 | 149,618 |
| 12-08-2025 | $179.43 | $178.80 | $180.08 | $178.44 | 97,715 |
| 11-08-2025 | $173.92 | $173.74 | $174.27 | $172.31 | 141,295 |
| 08-08-2025 | $177.70 | $177.46 | $178.55 | $176.95 | 188,595 |
| 07-08-2025 | $175.79 | $176.22 | $177.00 | $175.02 | 101,607 |
| 06-08-2025 | $178.62 | $178.50 | $179.10 | $177.28 | 108,711 |
| 05-08-2025 | $177.38 | $175.58 | $177.39 | $175.43 | 122,868 |
| 04-08-2025 | $175.57 | $175.84 | $176.15 | $174.88 | 137,553 |
| 01-08-2025 | $173.66 | $174.90 | $175.59 | $173.37 | 97,243 |
| 31-07-2025 | $177.66 | $177.79 | $178.12 | $176.40 | 83,080 |
| 30-07-2025 | $178.57 | $178.46 | $180.41 | $176.55 | 196,134 |
| 29-07-2025 | $179.41 | $180.65 | $180.86 | $177.91 | 133,396 |
| 28-07-2025 | $182.70 | $183.94 | $184.76 | $181.84 | 150,914 |
Graphs are not available, please refer to the detailed table