Quotes and Market Data
Find a quote
RB GLOBAL INC
162.70 Down -0.01 (-0.01 %)
Delayed : 2025/09/18 17:40:00
- Previous close $162.71
- Opening $162.63
- Price Ask $146.66
- Price Bid $146.66
- Size Bid 1
- Size Ask 1
- Today High $163.93
- Today Low $162.45
- 52 Weeks High $164.32
- 52 Weeks Low $105.60
- Volume 380,474
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $162.70 | Up $0.05 | $162.70 | $162.70 | 117,800 |
| 03:59 PM | $162.65 | Down $ -0.08 | $163.16 | $162.65 | 25,600 |
| 03:58 PM | $162.73 | Down $ -0.02 | $162.83 | $162.66 | 17,900 |
| 03:57 PM | $162.75 | Up $0.00 | $162.76 | $162.71 | 7,200 |
| 03:56 PM | $162.75 | Up $0.00 | $162.76 | $162.66 | 7,600 |
| 03:55 PM | $162.75 | Down $ -0.14 | $162.92 | $162.58 | 19,500 |
| 03:54 PM | $162.89 | Down $ -0.02 | $162.97 | $162.89 | 4,600 |
| 03:53 PM | $162.91 | Up $0.01 | $162.97 | $162.91 | 1,100 |
| 03:52 PM | $162.90 | Down $ -0.03 | $162.98 | $162.90 | 1,000 |
| 03:51 PM | $162.93 | Up $0.03 | $162.95 | $162.93 | 800 |
| 03:50 PM | $162.90 | Up $0.15 | $162.92 | $162.63 | 5,400 |
| 03:49 PM | $162.75 | Up $0.06 | $162.75 | $162.75 | 100 |
| 03:48 PM | $162.69 | Down $ -0.11 | $162.80 | $162.69 | 5,000 |
| 03:47 PM | $162.80 | Up $0.02 | $162.80 | $162.75 | 2,700 |
| 03:46 PM | $162.78 | Up $0.00 | $162.78 | $162.78 | 100 |
| 03:45 PM | $162.78 | Down $ -0.01 | $162.79 | $162.78 | 1,700 |
| 03:44 PM | $162.79 | Down $ -0.01 | $162.82 | $162.79 | 4,000 |
| 03:42 PM | $162.80 | Down $ -0.04 | $162.83 | $162.80 | 1,700 |
| 03:42 PM | $162.80 | Up $0.00 | $162.83 | $162.80 | 0 |
| 03:41 PM | $162.84 | Up $0.08 | $162.84 | $162.81 | 1,300 |
| 03:40 PM | $162.76 | Up $0.11 | $162.76 | $162.68 | 1,000 |
| 03:39 PM | $162.65 | Up $0.01 | $162.65 | $162.61 | 2,400 |
| 03:38 PM | $162.64 | Down $ -0.14 | $162.65 | $162.64 | 400 |
| 03:35 PM | $162.78 | Down $ -0.02 | $162.79 | $162.78 | 400 |
| 03:35 PM | $162.78 | Up $0.00 | $162.79 | $162.78 | 0 |
| 03:35 PM | $162.78 | Up $0.00 | $162.79 | $162.78 | 0 |
| 03:34 PM | $162.80 | Down $ -0.10 | $162.89 | $162.80 | 1,100 |
| 03:33 PM | $162.90 | Up $0.03 | $162.90 | $162.85 | 2,400 |
| 03:32 PM | $162.87 | Down $ -0.10 | $162.89 | $162.87 | 300 |
| 03:29 PM | $162.97 | Up $0.09 | $162.97 | $162.90 | 1,200 |
| 03:29 PM | $162.97 | Up $0.00 | $162.97 | $162.90 | 0 |
| 03:29 PM | $162.97 | Up $0.00 | $162.97 | $162.90 | 0 |
| 03:27 PM | $162.88 | Down $ -0.03 | $162.88 | $162.88 | 200 |
| 03:27 PM | $162.88 | Up $0.00 | $162.88 | $162.88 | 0 |
| 03:25 PM | $162.91 | Up $0.05 | $162.92 | $162.82 | 1,500 |
| 03:25 PM | $162.91 | Up $0.00 | $162.92 | $162.82 | 0 |
| 03:23 PM | $162.86 | Up $0.08 | $162.86 | $162.81 | 1,500 |
| 03:23 PM | $162.86 | Up $0.00 | $162.86 | $162.81 | 0 |
| 03:22 PM | $162.78 | Down $ -0.10 | $162.87 | $162.78 | 200 |
| 03:21 PM | $162.88 | Down $ -0.12 | $163.00 | $162.88 | 600 |
| 03:20 PM | $163.00 | Down $ -0.01 | $163.00 | $163.00 | 700 |
| 03:19 PM | $163.01 | Down $ -0.03 | $163.07 | $163.01 | 1,400 |
| 03:18 PM | $163.05 | Up $0.00 | $163.08 | $163.02 | 2,500 |
| 03:16 PM | $163.04 | Up $0.08 | $163.04 | $162.94 | 5,200 |
| 03:16 PM | $163.04 | Up $0.00 | $163.04 | $162.94 | 0 |
| 03:15 PM | $162.96 | Up $0.02 | $162.96 | $162.93 | 1,200 |
| 03:14 PM | $162.94 | Up $0.02 | $162.94 | $162.92 | 200 |
| 03:13 PM | $162.92 | Down $ -0.01 | $162.92 | $162.92 | 900 |
| 03:12 PM | $162.93 | Down $ -0.06 | $163.02 | $162.93 | 1,200 |
| 03:11 PM | $163.00 | Down $ -0.01 | $163.02 | $162.98 | 400 |
| 03:10 PM | $163.01 | Down $ -0.03 | $163.03 | $162.99 | 1,100 |
| 03:09 PM | $163.04 | Down $ -0.02 | $163.05 | $163.04 | 400 |
| 03:08 PM | $163.06 | Down $ -0.02 | $163.07 | $163.06 | 400 |
| 03:06 PM | $163.08 | Up $0.01 | $163.08 | $163.08 | 600 |
| 03:06 PM | $163.08 | Up $0.00 | $163.08 | $163.08 | 0 |
| 03:05 PM | $163.07 | Down $ -0.02 | $163.10 | $163.07 | 1,500 |
| 03:04 PM | $163.09 | Down $ -0.01 | $163.09 | $163.07 | 300 |
| 03:03 PM | $163.10 | Down $ -0.10 | $163.14 | $163.10 | 400 |
| 03:01 PM | $163.20 | Up $0.03 | $163.20 | $163.14 | 700 |
| 03:01 PM | $163.20 | Up $0.00 | $163.20 | $163.14 | 0 |
| 03:00 PM | $163.17 | Down $ -0.05 | $163.17 | $163.17 | 100 |
| 02:59 PM | $163.22 | Up $0.02 | $163.22 | $163.22 | 200 |
| 02:58 PM | $163.20 | Down $ -0.01 | $163.26 | $163.20 | 600 |
| 02:57 PM | $163.21 | Down $ -0.01 | $163.21 | $163.17 | 800 |
| 02:56 PM | $163.22 | Down $ -0.05 | $163.28 | $163.22 | 600 |
| 02:55 PM | $163.27 | Up $0.01 | $163.27 | $163.27 | 100 |
| 02:54 PM | $163.26 | Up $0.05 | $163.26 | $163.24 | 800 |
| 02:53 PM | $163.21 | Up $0.03 | $163.21 | $163.17 | 500 |
| 02:51 PM | $163.18 | Up $0.02 | $163.18 | $163.09 | 700 |
| 02:51 PM | $163.18 | Up $0.00 | $163.18 | $163.09 | 0 |
| 02:50 PM | $163.16 | Down $ -0.06 | $163.18 | $163.16 | 400 |
| 02:49 PM | $163.22 | Up $0.03 | $163.22 | $163.20 | 900 |
| 02:48 PM | $163.19 | Up $0.02 | $163.19 | $163.17 | 200 |
| 02:47 PM | $163.17 | Up $0.04 | $163.17 | $163.17 | 500 |
| 02:46 PM | $163.13 | Up $0.08 | $163.13 | $163.12 | 200 |
| 02:45 PM | $163.05 | Up $0.08 | $163.05 | $162.98 | 500 |
| 02:44 PM | $162.97 | Up $0.05 | $162.97 | $162.92 | 800 |
| 02:43 PM | $162.92 | Up $0.00 | $162.95 | $162.92 | 400 |
| 02:42 PM | $162.92 | Up $0.07 | $162.95 | $162.89 | 1,300 |
| 02:41 PM | $162.85 | Down $ -0.01 | $162.85 | $162.81 | 700 |
| 02:40 PM | $162.86 | Down $ -0.02 | $162.86 | $162.86 | 100 |
| 02:39 PM | $162.88 | Up $0.00 | $162.94 | $162.88 | 1,200 |
| 02:38 PM | $162.88 | Down $ -0.06 | $162.92 | $162.88 | 600 |
| 02:37 PM | $162.94 | Down $ -0.03 | $162.97 | $162.93 | 700 |
| 02:36 PM | $162.97 | Up $0.04 | $163.01 | $162.94 | 500 |
| 02:34 PM | $162.93 | Down $ -0.09 | $162.93 | $162.93 | 200 |
| 02:34 PM | $162.93 | Up $0.00 | $162.93 | $162.93 | 0 |
| 02:33 PM | $163.02 | Up $0.03 | $163.02 | $163.01 | 700 |
| 02:32 PM | $162.99 | Down $ -0.06 | $163.02 | $162.99 | 300 |
| 02:31 PM | $163.05 | Down $ -0.08 | $163.13 | $163.05 | 400 |
| 02:30 PM | $163.13 | Up $0.07 | $163.17 | $163.11 | 600 |
| 02:29 PM | $163.06 | Down $ -0.05 | $163.06 | $163.06 | 200 |
| 02:28 PM | $163.11 | Down $ -0.07 | $163.15 | $163.11 | 500 |
| 02:27 PM | $163.18 | Up $0.07 | $163.18 | $163.13 | 600 |
| 02:26 PM | $163.11 | Up $0.07 | $163.11 | $163.07 | 500 |
| 02:25 PM | $163.04 | Down $ -0.04 | $163.04 | $163.01 | 400 |
| 02:24 PM | $163.08 | Down $ -0.05 | $163.13 | $163.08 | 400 |
| 02:23 PM | $163.13 | Down $ -0.09 | $163.17 | $163.13 | 400 |
| 02:22 PM | $163.22 | Down $ -0.14 | $163.35 | $163.22 | 1,200 |
| 02:20 PM | $163.36 | Up $0.07 | $163.36 | $163.35 | 200 |
| 02:20 PM | $163.36 | Up $0.00 | $163.36 | $163.35 | 0 |
| 02:19 PM | $163.29 | Down $ -0.05 | $163.29 | $163.29 | 200 |
| 02:18 PM | $163.34 | Up $0.08 | $163.34 | $163.25 | 1,200 |
| 02:17 PM | $163.26 | Up $0.03 | $163.26 | $163.25 | 400 |
| 02:16 PM | $163.23 | Up $0.07 | $163.23 | $163.22 | 600 |
| 02:13 PM | $163.16 | Up $0.03 | $163.24 | $163.16 | 800 |
| 02:13 PM | $163.16 | Up $0.00 | $163.24 | $163.16 | 0 |
| 02:13 PM | $163.16 | Up $0.00 | $163.24 | $163.16 | 0 |
| 02:12 PM | $163.13 | Down $ -0.12 | $163.23 | $163.13 | 700 |
| 02:11 PM | $163.25 | Down $ -0.05 | $163.28 | $163.25 | 200 |
| 02:10 PM | $163.30 | Down $ -0.10 | $163.31 | $163.28 | 1,000 |
| 02:08 PM | $163.40 | Down $ -0.12 | $163.48 | $163.40 | 500 |
| 02:08 PM | $163.40 | Up $0.00 | $163.48 | $163.40 | 0 |
| 02:07 PM | $163.52 | Down $ -0.05 | $163.56 | $163.52 | 600 |
| 02:06 PM | $163.57 | Down $ -0.02 | $163.58 | $163.57 | 300 |
| 02:05 PM | $163.59 | Down $ -0.05 | $163.61 | $163.59 | 700 |
| 02:04 PM | $163.64 | Up $0.00 | $163.64 | $163.64 | 100 |
| 02:01 PM | $163.64 | Down $ -0.02 | $163.69 | $163.64 | 600 |
| 02:01 PM | $163.64 | Up $0.00 | $163.69 | $163.64 | 0 |
| 02:01 PM | $163.64 | Up $0.00 | $163.69 | $163.64 | 0 |
| 02:00 PM | $163.66 | Up $0.04 | $163.66 | $163.62 | 300 |
| 01:59 PM | $163.62 | Up $0.06 | $163.62 | $163.58 | 500 |
| 01:58 PM | $163.56 | Down $ -0.07 | $163.59 | $163.56 | 800 |
| 01:56 PM | $163.63 | Down $ -0.21 | $163.73 | $163.63 | 600 |
| 01:56 PM | $163.63 | Up $0.00 | $163.73 | $163.63 | 0 |
| 01:54 PM | $163.84 | Down $ -0.02 | $163.93 | $163.84 | 4,200 |
| 01:54 PM | $163.84 | Up $0.00 | $163.93 | $163.84 | 0 |
| 01:53 PM | $163.86 | Up $0.03 | $163.86 | $163.84 | 800 |
| 01:52 PM | $163.83 | Up $0.14 | $163.84 | $163.72 | 3,300 |
| 01:51 PM | $163.69 | Down $ -0.04 | $163.73 | $163.69 | 200 |
| 01:49 PM | $163.73 | Up $0.07 | $163.73 | $163.69 | 500 |
| 01:49 PM | $163.73 | Up $0.00 | $163.73 | $163.69 | 0 |
| 01:46 PM | $163.66 | Up $0.01 | $163.67 | $163.66 | 200 |
| 01:46 PM | $163.66 | Up $0.00 | $163.67 | $163.66 | 0 |
| 01:46 PM | $163.66 | Up $0.00 | $163.67 | $163.66 | 0 |
| 01:45 PM | $163.65 | Down $ -0.05 | $163.67 | $163.65 | 200 |
| 01:44 PM | $163.70 | Down $ -0.01 | $163.70 | $163.70 | 100 |
| 01:43 PM | $163.71 | Up $0.03 | $163.71 | $163.70 | 200 |
| 01:42 PM | $163.68 | Up $0.03 | $163.68 | $163.67 | 200 |
| 01:41 PM | $163.65 | Down $ -0.07 | $163.70 | $163.62 | 1,400 |
| 01:40 PM | $163.72 | Up $0.02 | $163.72 | $163.67 | 300 |
| 01:39 PM | $163.70 | Up $0.06 | $163.70 | $163.67 | 500 |
| 01:38 PM | $163.64 | Up $0.03 | $163.64 | $163.64 | 100 |
| 01:37 PM | $163.61 | Up $0.03 | $163.61 | $163.59 | 500 |
| 01:35 PM | $163.58 | Up $0.01 | $163.60 | $163.53 | 1,000 |
| 01:35 PM | $163.58 | Up $0.00 | $163.60 | $163.53 | 0 |
| 01:33 PM | $163.57 | Down $ -0.02 | $163.57 | $163.57 | 200 |
| 01:33 PM | $163.57 | Up $0.00 | $163.57 | $163.57 | 0 |
| 01:29 PM | $163.59 | Up $0.00 | $163.59 | $163.59 | 100 |
| 01:29 PM | $163.59 | Up $0.00 | $163.59 | $163.59 | 0 |
| 01:29 PM | $163.59 | Up $0.00 | $163.59 | $163.59 | 0 |
| 01:29 PM | $163.59 | Up $0.00 | $163.59 | $163.59 | 0 |
| 01:27 PM | $163.59 | Up $0.07 | $163.60 | $163.56 | 400 |
| 01:27 PM | $163.59 | Up $0.00 | $163.60 | $163.56 | 0 |
| 01:26 PM | $163.52 | Down $ -0.08 | $163.57 | $163.52 | 400 |
| 01:25 PM | $163.60 | Down $ -0.05 | $163.61 | $163.59 | 700 |
| 01:24 PM | $163.65 | Up $0.05 | $163.65 | $163.63 | 600 |
| 01:23 PM | $163.60 | Down $ -0.05 | $163.61 | $163.60 | 200 |
| 01:19 PM | $163.65 | Down $ -0.02 | $163.67 | $163.65 | 200 |
| 01:19 PM | $163.65 | Up $0.00 | $163.67 | $163.65 | 0 |
| 01:19 PM | $163.65 | Up $0.00 | $163.67 | $163.65 | 0 |
| 01:19 PM | $163.65 | Up $0.00 | $163.67 | $163.65 | 0 |
| 01:18 PM | $163.67 | Down $ -0.07 | $163.72 | $163.67 | 600 |
| 01:17 PM | $163.74 | Down $ -0.18 | $163.85 | $163.72 | 1,200 |
| 01:16 PM | $163.92 | Up $0.13 | $163.92 | $163.76 | 4,200 |
| 01:15 PM | $163.79 | Up $0.11 | $163.79 | $163.70 | 600 |
| 01:14 PM | $163.68 | Up $0.00 | $163.68 | $163.68 | 300 |
| 01:13 PM | $163.68 | Up $0.07 | $163.68 | $163.68 | 200 |
| 01:12 PM | $163.61 | Up $0.03 | $163.62 | $163.56 | 400 |
| 01:11 PM | $163.58 | Down $ -0.03 | $163.58 | $163.57 | 300 |
| 01:10 PM | $163.61 | Up $0.09 | $163.63 | $163.52 | 2,500 |
| 01:09 PM | $163.52 | Up $0.02 | $163.52 | $163.49 | 600 |
| 01:08 PM | $163.50 | Down $ -0.08 | $163.57 | $163.50 | 300 |
| 01:07 PM | $163.58 | Up $0.04 | $163.58 | $163.58 | 200 |
| 01:06 PM | $163.54 | Down $ -0.02 | $163.54 | $163.54 | 100 |
| 01:05 PM | $163.56 | Down $ -0.06 | $163.57 | $163.56 | 300 |
| 01:04 PM | $163.62 | Down $ -0.04 | $163.62 | $163.62 | 200 |
| 01:03 PM | $163.66 | Up $0.04 | $163.68 | $163.65 | 400 |
| 01:01 PM | $163.62 | Up $0.10 | $163.62 | $163.58 | 700 |
| 01:01 PM | $163.62 | Up $0.00 | $163.62 | $163.58 | 0 |
| 01:00 PM | $163.52 | Down $ -0.01 | $163.53 | $163.52 | 200 |
| 12:53 PM | $163.53 | Up $0.05 | $163.53 | $163.48 | 900 |
| 12:53 PM | $163.53 | Up $0.00 | $163.53 | $163.48 | 0 |
| 12:53 PM | $163.53 | Up $0.00 | $163.53 | $163.48 | 0 |
| 12:53 PM | $163.53 | Up $0.00 | $163.53 | $163.48 | 0 |
| 12:53 PM | $163.53 | Up $0.00 | $163.53 | $163.48 | 0 |
| 12:53 PM | $163.53 | Up $0.00 | $163.53 | $163.48 | 0 |
| 12:53 PM | $163.53 | Up $0.00 | $163.53 | $163.48 | 0 |
| 12:51 PM | $163.48 | Up $0.00 | $163.48 | $163.44 | 600 |
| 12:51 PM | $163.48 | Up $0.00 | $163.48 | $163.44 | 0 |
| 12:50 PM | $163.48 | Up $0.01 | $163.48 | $163.48 | 100 |
| 12:49 PM | $163.47 | Up $0.00 | $163.47 | $163.47 | 100 |
| 12:48 PM | $163.47 | Down $ -0.03 | $163.48 | $163.47 | 300 |
| 12:47 PM | $163.50 | Down $ -0.06 | $163.54 | $163.50 | 400 |
| 12:46 PM | $163.56 | Down $ -0.04 | $163.56 | $163.56 | 200 |
| 12:43 PM | $163.60 | Up $0.04 | $163.60 | $163.59 | 300 |
| 12:43 PM | $163.60 | Up $0.00 | $163.60 | $163.59 | 0 |
| 12:43 PM | $163.60 | Up $0.00 | $163.60 | $163.59 | 0 |
| 12:41 PM | $163.56 | Up $0.01 | $163.56 | $163.56 | 100 |
| 12:41 PM | $163.56 | Up $0.00 | $163.56 | $163.56 | 0 |
| 12:38 PM | $163.55 | Up $0.05 | $163.55 | $163.54 | 200 |
| 12:38 PM | $163.55 | Up $0.00 | $163.55 | $163.54 | 0 |
| 12:38 PM | $163.55 | Up $0.00 | $163.55 | $163.54 | 0 |
| 12:37 PM | $163.50 | Up $0.02 | $163.50 | $163.50 | 100 |
| 12:36 PM | $163.48 | Up $0.03 | $163.48 | $163.48 | 500 |
| 12:32 PM | $163.45 | Up $0.09 | $163.45 | $163.43 | 200 |
| 12:32 PM | $163.45 | Up $0.00 | $163.45 | $163.43 | 0 |
| 12:32 PM | $163.45 | Up $0.00 | $163.45 | $163.43 | 0 |
| 12:32 PM | $163.45 | Up $0.00 | $163.45 | $163.43 | 0 |
| 12:30 PM | $163.36 | Up $0.05 | $163.37 | $163.35 | 700 |
| 12:30 PM | $163.36 | Up $0.00 | $163.37 | $163.35 | 0 |
| 12:29 PM | $163.31 | Up $0.04 | $163.31 | $163.31 | 500 |
| 12:28 PM | $163.27 | Down $ -0.03 | $163.27 | $163.27 | 200 |
| 12:27 PM | $163.30 | Down $ -0.01 | $163.30 | $163.30 | 100 |
| 12:26 PM | $163.31 | Up $0.02 | $163.31 | $163.31 | 100 |
| 12:23 PM | $163.29 | Down $ -0.08 | $163.32 | $163.29 | 300 |
| 12:23 PM | $163.29 | Up $0.00 | $163.32 | $163.29 | 0 |
| 12:23 PM | $163.29 | Up $0.00 | $163.32 | $163.29 | 0 |
| 12:20 PM | $163.37 | Up $0.03 | $163.37 | $163.33 | 400 |
| 12:20 PM | $163.37 | Up $0.00 | $163.37 | $163.33 | 0 |
| 12:20 PM | $163.37 | Up $0.00 | $163.37 | $163.33 | 0 |
| 12:19 PM | $163.34 | Up $0.00 | $163.34 | $163.34 | 100 |
| 12:17 PM | $163.34 | Up $0.02 | $163.35 | $163.34 | 200 |
| 12:17 PM | $163.34 | Up $0.00 | $163.35 | $163.34 | 0 |
| 12:16 PM | $163.32 | Up $0.13 | $163.32 | $163.22 | 500 |
| 12:15 PM | $163.19 | Up $0.19 | $163.19 | $163.00 | 800 |
| 12:13 PM | $163.00 | Up $0.06 | $163.00 | $162.94 | 600 |
| 12:13 PM | $163.00 | Up $0.00 | $163.00 | $162.94 | 0 |
| 12:12 PM | $162.94 | Up $0.05 | $162.94 | $162.90 | 800 |
| 12:07 PM | $162.89 | Down $ -0.03 | $162.89 | $162.89 | 100 |
| 12:07 PM | $162.89 | Up $0.00 | $162.89 | $162.89 | 0 |
| 12:07 PM | $162.89 | Up $0.00 | $162.89 | $162.89 | 0 |
| 12:07 PM | $162.89 | Up $0.00 | $162.89 | $162.89 | 0 |
| 12:07 PM | $162.89 | Up $0.00 | $162.89 | $162.89 | 0 |
| 12:06 PM | $162.92 | Down $ -0.07 | $162.94 | $162.90 | 300 |
| 12:05 PM | $162.99 | Down $ -0.04 | $163.08 | $162.99 | 800 |
| 12:03 PM | $163.03 | Down $ -0.01 | $163.04 | $163.03 | 800 |
| 12:03 PM | $163.03 | Up $0.00 | $163.04 | $163.03 | 0 |
| 12:02 PM | $163.04 | Up $0.03 | $163.04 | $163.02 | 500 |
| 12:01 PM | $163.01 | Up $0.09 | $163.01 | $162.94 | 500 |
| 12:00 PM | $162.92 | Up $0.10 | $162.92 | $162.91 | 600 |
| 11:59 AM | $162.82 | Down $ -0.06 | $162.82 | $162.82 | 100 |
| 11:58 AM | $162.88 | Down $ -0.08 | $162.96 | $162.88 | 900 |
| 11:57 AM | $162.96 | Down $ -0.02 | $162.99 | $162.96 | 200 |
| 11:56 AM | $162.98 | Down $ -0.12 | $163.06 | $162.98 | 200 |
| 11:55 AM | $163.10 | Down $ -0.15 | $163.16 | $163.10 | 300 |
| 11:54 AM | $163.25 | Down $ -0.02 | $163.27 | $163.25 | 600 |
| 11:52 AM | $163.27 | Up $0.00 | $163.27 | $163.27 | 400 |
| 11:52 AM | $163.27 | Up $0.00 | $163.27 | $163.27 | 0 |
| 11:51 AM | $163.27 | Down $ -0.09 | $163.36 | $163.27 | 400 |
| 11:50 AM | $163.36 | Up $0.03 | $163.36 | $163.31 | 600 |
| 11:49 AM | $163.33 | Down $ -0.03 | $163.33 | $163.31 | 300 |
| 11:45 AM | $163.36 | Up $0.01 | $163.36 | $163.31 | 1,000 |
| 11:45 AM | $163.36 | Up $0.00 | $163.36 | $163.31 | 0 |
| 11:45 AM | $163.36 | Up $0.00 | $163.36 | $163.31 | 0 |
| 11:45 AM | $163.36 | Up $0.00 | $163.36 | $163.31 | 0 |
| 11:44 AM | $163.35 | Up $0.05 | $163.35 | $163.34 | 400 |
| 11:43 AM | $163.30 | Down $ -0.05 | $163.30 | $163.28 | 700 |
| 11:41 AM | $163.35 | Up $0.06 | $163.35 | $163.35 | 200 |
| 11:41 AM | $163.35 | Up $0.00 | $163.35 | $163.35 | 0 |
| 11:40 AM | $163.30 | Up $0.01 | $163.30 | $163.29 | 600 |
| 11:39 AM | $163.28 | Up $0.04 | $163.29 | $163.28 | 400 |
| 11:37 AM | $163.24 | Up $0.00 | $163.24 | $163.23 | 200 |
| 11:37 AM | $163.24 | Up $0.00 | $163.24 | $163.23 | 0 |
| 11:36 AM | $163.24 | Up $0.02 | $163.24 | $163.19 | 500 |
| 11:32 AM | $163.22 | Up $0.05 | $163.22 | $163.22 | 400 |
| 11:32 AM | $163.22 | Up $0.00 | $163.22 | $163.22 | 0 |
| 11:32 AM | $163.22 | Up $0.00 | $163.22 | $163.22 | 0 |
| 11:32 AM | $163.22 | Up $0.00 | $163.22 | $163.22 | 0 |
| 11:26 AM | $163.17 | Up $0.10 | $163.17 | $163.12 | 500 |
| 11:26 AM | $163.17 | Up $0.00 | $163.17 | $163.12 | 0 |
| 11:26 AM | $163.17 | Up $0.00 | $163.17 | $163.12 | 0 |
| 11:26 AM | $163.17 | Up $0.00 | $163.17 | $163.12 | 0 |
| 11:26 AM | $163.17 | Up $0.00 | $163.17 | $163.12 | 0 |
| 11:26 AM | $163.17 | Up $0.00 | $163.17 | $163.12 | 0 |
| 11:25 AM | $163.07 | Up $0.02 | $163.10 | $163.07 | 400 |
| 11:23 AM | $163.05 | Down $ -0.04 | $163.05 | $163.05 | 100 |
| 11:23 AM | $163.05 | Up $0.00 | $163.05 | $163.05 | 0 |
| 11:22 AM | $163.09 | Down $ -0.05 | $163.11 | $163.09 | 300 |
| 11:20 AM | $163.14 | Up $0.05 | $163.14 | $163.14 | 200 |
| 11:20 AM | $163.14 | Up $0.00 | $163.14 | $163.14 | 0 |
| 11:19 AM | $163.09 | Up $0.01 | $163.09 | $163.09 | 200 |
| 11:18 AM | $163.08 | Up $0.05 | $163.08 | $163.08 | 300 |
| 11:16 AM | $163.03 | Up $0.03 | $163.04 | $163.03 | 200 |
| 11:16 AM | $163.03 | Up $0.00 | $163.04 | $163.03 | 0 |
| 11:15 AM | $163.00 | Up $0.09 | $163.00 | $162.94 | 800 |
| 11:14 AM | $162.91 | Up $0.06 | $162.91 | $162.89 | 800 |
| 11:13 AM | $162.85 | Down $ -0.13 | $162.85 | $162.85 | 100 |
| 11:11 AM | $162.98 | Up $0.03 | $162.98 | $162.98 | 300 |
| 11:11 AM | $162.98 | Up $0.00 | $162.98 | $162.98 | 0 |
| 11:10 AM | $162.95 | Up $0.00 | $162.95 | $162.95 | 500 |
| 11:09 AM | $162.95 | Up $0.00 | $162.95 | $162.95 | 200 |
| 11:08 AM | $162.95 | Down $ -0.12 | $162.97 | $162.95 | 200 |
| 11:06 AM | $163.07 | Up $0.04 | $163.07 | $163.00 | 500 |
| 11:06 AM | $163.07 | Up $0.00 | $163.07 | $163.00 | 0 |
| 11:05 AM | $163.03 | Down $ -0.09 | $163.06 | $162.98 | 700 |
| 11:03 AM | $163.12 | Up $0.08 | $163.12 | $163.11 | 400 |
| 11:03 AM | $163.12 | Up $0.00 | $163.12 | $163.11 | 0 |
| 11:02 AM | $163.04 | Up $0.03 | $163.04 | $163.04 | 600 |
| 11:01 AM | $163.01 | Up $0.07 | $163.01 | $162.94 | 700 |
| 11:00 AM | $162.94 | Up $0.03 | $162.94 | $162.94 | 400 |
| 10:57 AM | $162.91 | Down $ -0.15 | $162.98 | $162.91 | 300 |
| 10:57 AM | $162.91 | Up $0.00 | $162.98 | $162.91 | 0 |
| 10:57 AM | $162.91 | Up $0.00 | $162.98 | $162.91 | 0 |
| 10:55 AM | $163.06 | Up $0.03 | $163.06 | $163.01 | 1,000 |
| 10:55 AM | $163.06 | Up $0.00 | $163.06 | $163.01 | 0 |
| 10:52 AM | $163.03 | Down $ -0.03 | $163.10 | $163.03 | 400 |
| 10:52 AM | $163.03 | Up $0.00 | $163.10 | $163.03 | 0 |
| 10:52 AM | $163.03 | Up $0.00 | $163.10 | $163.03 | 0 |
| 10:49 AM | $163.06 | Down $ -0.05 | $163.11 | $163.06 | 500 |
| 10:49 AM | $163.06 | Up $0.00 | $163.11 | $163.06 | 0 |
| 10:49 AM | $163.06 | Up $0.00 | $163.11 | $163.06 | 0 |
| 10:48 AM | $163.11 | Down $ -0.02 | $163.12 | $163.11 | 200 |
| 10:44 AM | $163.13 | Down $ -0.17 | $163.24 | $163.13 | 300 |
| 10:44 AM | $163.13 | Up $0.00 | $163.24 | $163.13 | 0 |
| 10:44 AM | $163.13 | Up $0.00 | $163.24 | $163.13 | 0 |
| 10:44 AM | $163.13 | Up $0.00 | $163.24 | $163.13 | 0 |
| 10:43 AM | $163.30 | Down $ -0.05 | $163.30 | $163.30 | 100 |
| 10:41 AM | $163.35 | Up $0.15 | $163.43 | $163.23 | 1,500 |
| 10:41 AM | $163.35 | Up $0.00 | $163.43 | $163.23 | 0 |
| 10:39 AM | $163.20 | Down $ -0.04 | $163.20 | $163.20 | 100 |
| 10:39 AM | $163.20 | Up $0.00 | $163.20 | $163.20 | 0 |
| 10:38 AM | $163.24 | Down $ -0.07 | $163.24 | $163.24 | 100 |
| 10:37 AM | $163.31 | Down $ -0.11 | $163.35 | $163.24 | 1,000 |
| 10:35 AM | $163.42 | Down $ -0.06 | $163.42 | $163.42 | 100 |
| 10:35 AM | $163.42 | Up $0.00 | $163.42 | $163.42 | 0 |
| 10:33 AM | $163.48 | Up $0.06 | $163.50 | $163.46 | 1,100 |
| 10:33 AM | $163.48 | Up $0.00 | $163.50 | $163.46 | 0 |
| 10:32 AM | $163.42 | Down $ -0.28 | $163.49 | $163.42 | 400 |
| 10:22 AM | $163.70 | Up $0.04 | $163.70 | $163.70 | 100 |
| 10:22 AM | $163.70 | Up $0.00 | $163.70 | $163.70 | 0 |
| 10:22 AM | $163.70 | Up $0.00 | $163.70 | $163.70 | 0 |
| 10:22 AM | $163.70 | Up $0.00 | $163.70 | $163.70 | 0 |
| 10:22 AM | $163.70 | Up $0.00 | $163.70 | $163.70 | 0 |
| 10:22 AM | $163.70 | Up $0.00 | $163.70 | $163.70 | 0 |
| 10:22 AM | $163.70 | Up $0.00 | $163.70 | $163.70 | 0 |
| 10:22 AM | $163.70 | Up $0.00 | $163.70 | $163.70 | 0 |
| 10:22 AM | $163.70 | Up $0.00 | $163.70 | $163.70 | 0 |
| 10:22 AM | $163.70 | Up $0.00 | $163.70 | $163.70 | 0 |
| 10:18 AM | $163.66 | Up $0.06 | $163.66 | $163.59 | 300 |
| 10:18 AM | $163.66 | Up $0.00 | $163.66 | $163.59 | 0 |
| 10:18 AM | $163.66 | Up $0.00 | $163.66 | $163.59 | 0 |
| 10:18 AM | $163.66 | Up $0.00 | $163.66 | $163.59 | 0 |
| 10:17 AM | $163.60 | Up $0.01 | $163.60 | $163.56 | 200 |
| 10:16 AM | $163.59 | Up $0.07 | $163.59 | $163.59 | 500 |
| 10:15 AM | $163.52 | Down $ -0.05 | $163.62 | $163.52 | 600 |
| 10:13 AM | $163.57 | Up $0.03 | $163.62 | $163.57 | 300 |
| 10:13 AM | $163.57 | Up $0.00 | $163.62 | $163.57 | 0 |
| 10:11 AM | $163.54 | Up $0.18 | $163.54 | $163.30 | 1,000 |
| 10:11 AM | $163.54 | Up $0.00 | $163.54 | $163.30 | 0 |
| 10:08 AM | $163.36 | Up $0.21 | $163.36 | $163.22 | 700 |
| 10:08 AM | $163.36 | Up $0.00 | $163.36 | $163.22 | 0 |
| 10:08 AM | $163.36 | Up $0.00 | $163.36 | $163.22 | 0 |
| 10:06 AM | $163.15 | Up $0.04 | $163.15 | $163.10 | 200 |
| 10:06 AM | $163.15 | Up $0.00 | $163.15 | $163.10 | 0 |
| 10:05 AM | $163.11 | Down $ -0.09 | $163.11 | $163.11 | 100 |
| 10:04 AM | $163.20 | Up $0.11 | $163.24 | $163.15 | 500 |
| 10:00 AM | $163.09 | Up $0.00 | $163.18 | $163.09 | 600 |
| 10:00 AM | $163.09 | Up $0.00 | $163.18 | $163.09 | 0 |
| 10:00 AM | $163.09 | Up $0.00 | $163.18 | $163.09 | 0 |
| 10:00 AM | $163.09 | Up $0.00 | $163.18 | $163.09 | 0 |
| 09:59 AM | $163.09 | Up $0.05 | $163.11 | $163.09 | 300 |
| 09:58 AM | $163.04 | Up $0.07 | $163.04 | $163.03 | 300 |
| 09:57 AM | $162.97 | Down $ -0.09 | $163.02 | $162.97 | 200 |
| 09:56 AM | $163.06 | Up $0.04 | $163.11 | $163.06 | 300 |
| 09:55 AM | $163.02 | Down $ -0.10 | $163.03 | $163.02 | 200 |
| 09:54 AM | $163.12 | Up $0.05 | $163.12 | $163.12 | 100 |
| 09:52 AM | $163.07 | Down $ -0.07 | $163.11 | $163.07 | 200 |
| 09:52 AM | $163.07 | Up $0.00 | $163.11 | $163.07 | 0 |
| 09:51 AM | $163.14 | Up $0.14 | $163.14 | $163.07 | 200 |
| 09:50 AM | $163.00 | Up $0.14 | $163.00 | $162.88 | 600 |
| 09:48 AM | $162.86 | Up $0.08 | $162.86 | $162.82 | 300 |
| 09:48 AM | $162.86 | Up $0.00 | $162.86 | $162.82 | 0 |
| 09:47 AM | $162.78 | Up $0.07 | $162.78 | $162.63 | 600 |
| 09:46 AM | $162.71 | Down $ -0.02 | $162.80 | $162.71 | 500 |
| 09:45 AM | $162.73 | Up $0.18 | $162.88 | $162.45 | 4,100 |
| 09:44 AM | $162.55 | Down $ -0.07 | $162.55 | $162.55 | 100 |
| 09:42 AM | $162.62 | Down $ -0.22 | $162.64 | $162.62 | 600 |
| 09:42 AM | $162.62 | Up $0.00 | $162.64 | $162.62 | 0 |
| 09:39 AM | $162.84 | Down $ -0.03 | $162.84 | $162.61 | 200 |
| 09:39 AM | $162.84 | Up $0.00 | $162.84 | $162.61 | 0 |
| 09:39 AM | $162.84 | Up $0.00 | $162.84 | $162.61 | 0 |
| 09:35 AM | $162.87 | Up $0.41 | $162.87 | $162.87 | 100 |
| 09:35 AM | $162.87 | Up $0.00 | $162.87 | $162.87 | 0 |
| 09:35 AM | $162.87 | Up $0.00 | $162.87 | $162.87 | 0 |
| 09:35 AM | $162.87 | Up $0.00 | $162.87 | $162.87 | 0 |
| 09:34 AM | $162.46 | Down $ -0.17 | $163.06 | $162.46 | 1,100 |
| 09:30 AM | $162.63 | Down $ -0.08 | $162.63 | $162.63 | 700 |
| 09:30 AM | $162.63 | Up $0.00 | $162.63 | $162.63 | 0 |
| 09:30 AM | $162.63 | Up $0.00 | $162.63 | $162.63 | 0 |
| 09:30 AM | $162.63 | Up $0.00 | $162.63 | $162.63 | 0 |
| Previous close | $162.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18-09-2025 | $162.70 | $162.91 | $163.93 | $162.58 | 335,200 |
| 17-09-2025 | $162.71 | $162.89 | $163.35 | $161.87 | 424,400 |
| 16-09-2025 | $161.51 | $160.69 | $161.89 | $160.34 | 215,600 |
| 15-09-2025 | $160.80 | $162.41 | $162.52 | $160.66 | 209,600 |
| 12-09-2025 | $162.24 | $162.91 | $163.32 | $162.22 | 213,400 |
| 11-09-2025 | $164.14 | $164.12 | $164.25 | $163.59 | 257,800 |
| 10-09-2025 | $161.17 | $161.37 | $161.61 | $160.84 | 224,000 |
| 09-09-2025 | $161.15 | $159.58 | $161.18 | $159.58 | 207,400 |
| 08-09-2025 | $159.59 | $157.78 | $159.88 | $157.77 | 247,600 |
| 05-09-2025 | $159.36 | $158.36 | $160.13 | $158.16 | 224,100 |
| 04-09-2025 | $160.45 | $159.60 | $160.81 | $159.47 | 148,200 |
| 03-09-2025 | $158.32 | $158.97 | $159.15 | $157.57 | 241,000 |
| 02-09-2025 | $159.53 | $159.57 | $160.87 | $159.03 | 371,000 |
| 29-08-2025 | $157.31 | $156.68 | $157.35 | $156.59 | 212,500 |
| 28-08-2025 | $157.68 | $157.78 | $157.91 | $156.94 | 134,700 |
| 27-08-2025 | $159.55 | $160.68 | $160.81 | $159.50 | 152,000 |
| 26-08-2025 | $160.22 | $159.68 | $160.52 | $159.62 | 279,200 |
| 25-08-2025 | $159.49 | $159.36 | $159.87 | $159.12 | 143,000 |
| 22-08-2025 | $160.87 | $161.93 | $162.02 | $160.79 | 101,700 |
| 21-08-2025 | $160.94 | $159.72 | $160.94 | $159.38 | 155,900 |
| 20-08-2025 | $159.72 | $158.51 | $160.00 | $158.44 | 133,300 |
| 19-08-2025 | $159.31 | $159.43 | $159.99 | $158.93 | 150,100 |
| 18-08-2025 | $159.29 | $159.65 | $159.65 | $158.60 | 187,900 |
| 15-08-2025 | $158.81 | $158.98 | $159.38 | $158.50 | 154,100 |
| 14-08-2025 | $162.26 | $161.98 | $162.54 | $161.46 | 201,900 |
| 13-08-2025 | $162.46 | $160.52 | $162.76 | $160.49 | 154,200 |
| 12-08-2025 | $160.75 | $159.76 | $161.51 | $159.72 | 113,400 |
| 11-08-2025 | $161.78 | $159.77 | $162.26 | $159.47 | 580,200 |
| 08-08-2025 | $157.04 | $155.40 | $157.68 | $155.15 | 285,200 |
| 07-08-2025 | $152.67 | $151.49 | $152.92 | $150.52 | 288,000 |
Graphs are not available, please refer to the detailed table