Quotes and Market Data
Find a quote
RB GLOBAL INC
147.92 Up 1.82 (1.23 %)
Delayed : 2025/05/09 17:40:00
- Previous close $146.10
- Opening $146.15
- Price Ask $140.01
- Price Bid $140.01
- Size Bid 1
- Size Ask 2
- Today High $147.98
- Today Low $145.50
- 52 Weeks High $152.48
- 52 Weeks Low $95.96
- Volume 454,347
Fundamentals
- P/E Ratio : 52.67
- Earnings/Share : 4.59
- Dividends/Share : $0.29
- Current Div. Yield : 1.08
- Market Cap (M) : 27,393.57
- Shares Out (M) : 185.19
- Exchange : XTSE
- Ex Dividend Date : 2025/05/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $147.92 | Up $0.18 | $147.92 | $147.92 | 102,100 |
| 03:59 PM | $147.74 | Up $0.27 | $147.79 | $147.54 | 17,200 |
| 03:58 PM | $147.47 | Up $0.00 | $147.50 | $147.43 | 3,900 |
| 03:57 PM | $147.47 | Up $0.03 | $147.50 | $147.44 | 5,700 |
| 03:56 PM | $147.44 | Down $ -0.02 | $147.54 | $147.34 | 4,000 |
| 03:55 PM | $147.46 | Down $ -0.01 | $147.54 | $147.36 | 11,300 |
| 03:54 PM | $147.47 | Down $ -0.07 | $147.55 | $147.47 | 3,000 |
| 03:53 PM | $147.54 | Up $0.05 | $147.73 | $147.48 | 3,400 |
| 03:52 PM | $147.49 | Down $ -0.07 | $147.63 | $147.46 | 3,700 |
| 03:51 PM | $147.56 | Down $ -0.07 | $147.65 | $147.39 | 4,400 |
| 03:50 PM | $147.63 | Up $0.30 | $147.98 | $147.37 | 14,000 |
| 03:49 PM | $147.33 | Down $ -0.17 | $147.50 | $147.33 | 2,300 |
| 03:48 PM | $147.50 | Up $0.02 | $147.52 | $147.46 | 3,800 |
| 03:47 PM | $147.48 | Up $0.14 | $147.54 | $147.38 | 2,500 |
| 03:46 PM | $147.34 | Up $0.20 | $147.46 | $147.22 | 2,900 |
| 03:45 PM | $147.14 | Up $0.14 | $147.14 | $147.12 | 1,700 |
| 03:44 PM | $147.00 | Down $ -0.08 | $147.04 | $147.00 | 700 |
| 03:43 PM | $147.08 | Down $ -0.05 | $147.13 | $147.00 | 2,500 |
| 03:42 PM | $147.13 | Up $0.00 | $147.28 | $147.13 | 2,300 |
| 03:41 PM | $147.13 | Up $0.01 | $147.13 | $147.12 | 2,400 |
| 03:40 PM | $147.12 | Up $0.00 | $147.19 | $147.12 | 2,500 |
| 03:38 PM | $147.12 | Down $ -0.03 | $147.12 | $147.12 | 300 |
| 03:38 PM | $147.12 | Up $0.00 | $147.12 | $147.12 | 0 |
| 03:37 PM | $147.15 | Down $ -0.05 | $147.19 | $147.15 | 400 |
| 03:36 PM | $147.20 | Down $ -0.25 | $147.42 | $147.20 | 3,000 |
| 03:35 PM | $147.45 | Up $0.01 | $147.48 | $147.41 | 400 |
| 03:34 PM | $147.44 | Up $0.02 | $147.45 | $147.39 | 1,200 |
| 03:32 PM | $147.42 | Up $0.17 | $147.42 | $147.32 | 400 |
| 03:32 PM | $147.42 | Up $0.00 | $147.42 | $147.32 | 0 |
| 03:31 PM | $147.25 | Down $ -0.02 | $147.28 | $147.19 | 1,800 |
| 03:30 PM | $147.27 | Down $ -0.07 | $147.33 | $147.27 | 1,200 |
| 03:29 PM | $147.34 | Down $ -0.08 | $147.43 | $147.34 | 2,400 |
| 03:28 PM | $147.42 | Down $ -0.06 | $147.43 | $147.42 | 300 |
| 03:27 PM | $147.48 | Up $0.14 | $147.48 | $147.40 | 400 |
| 03:26 PM | $147.33 | Up $0.01 | $147.33 | $147.29 | 400 |
| 03:25 PM | $147.32 | Up $0.00 | $147.37 | $147.32 | 1,600 |
| 03:24 PM | $147.32 | Up $0.05 | $147.39 | $147.32 | 1,500 |
| 03:23 PM | $147.27 | Down $ -0.01 | $147.31 | $147.27 | 900 |
| 03:22 PM | $147.28 | Down $ -0.15 | $147.39 | $147.18 | 1,900 |
| 03:21 PM | $147.43 | Down $ -0.15 | $147.51 | $147.43 | 1,100 |
| 03:20 PM | $147.58 | Down $ -0.10 | $147.67 | $147.58 | 1,100 |
| 03:19 PM | $147.68 | Up $0.02 | $147.68 | $147.65 | 1,400 |
| 03:18 PM | $147.66 | Down $ -0.06 | $147.67 | $147.66 | 900 |
| 03:17 PM | $147.72 | Up $0.05 | $147.72 | $147.72 | 100 |
| 03:16 PM | $147.67 | Up $0.19 | $147.68 | $147.45 | 4,300 |
| 03:15 PM | $147.48 | Up $0.03 | $147.48 | $147.45 | 300 |
| 03:14 PM | $147.45 | Down $ -0.10 | $147.52 | $147.45 | 2,000 |
| 03:13 PM | $147.55 | Up $0.05 | $147.57 | $147.50 | 600 |
| 03:12 PM | $147.50 | Down $ -0.03 | $147.54 | $147.50 | 2,100 |
| 03:11 PM | $147.53 | Down $ -0.16 | $147.72 | $147.53 | 2,500 |
| 03:10 PM | $147.69 | Up $0.26 | $147.69 | $147.44 | 4,100 |
| 03:09 PM | $147.43 | Down $ -0.02 | $147.45 | $147.43 | 1,300 |
| 03:08 PM | $147.45 | Up $0.10 | $147.45 | $147.42 | 300 |
| 03:06 PM | $147.35 | Down $ -0.10 | $147.47 | $147.35 | 2,400 |
| 03:06 PM | $147.35 | Up $0.00 | $147.47 | $147.35 | 0 |
| 03:05 PM | $147.45 | Up $0.14 | $147.45 | $147.37 | 600 |
| 03:03 PM | $147.31 | Up $0.05 | $147.36 | $147.31 | 1,700 |
| 03:03 PM | $147.31 | Up $0.00 | $147.36 | $147.31 | 0 |
| 03:02 PM | $147.26 | Up $0.08 | $147.35 | $147.25 | 2,100 |
| 03:01 PM | $147.18 | Up $0.19 | $147.20 | $147.07 | 1,300 |
| 03:00 PM | $146.99 | Up $0.16 | $146.99 | $146.90 | 200 |
| 02:59 PM | $146.83 | Down $ -0.07 | $146.91 | $146.83 | 1,100 |
| 02:56 PM | $146.90 | Up $0.05 | $146.90 | $146.88 | 500 |
| 02:56 PM | $146.90 | Up $0.00 | $146.90 | $146.88 | 0 |
| 02:56 PM | $146.90 | Up $0.00 | $146.90 | $146.88 | 0 |
| 02:55 PM | $146.85 | Up $0.00 | $146.85 | $146.85 | 100 |
| 02:54 PM | $146.85 | Down $ -0.05 | $146.87 | $146.85 | 300 |
| 02:53 PM | $146.90 | Up $0.01 | $146.90 | $146.86 | 400 |
| 02:50 PM | $146.89 | Down $ -0.19 | $147.01 | $146.89 | 1,700 |
| 02:50 PM | $146.89 | Up $0.00 | $147.01 | $146.89 | 0 |
| 02:50 PM | $146.89 | Up $0.00 | $147.01 | $146.89 | 0 |
| 02:49 PM | $147.08 | Up $0.02 | $147.08 | $147.08 | 100 |
| 02:46 PM | $147.06 | Up $0.15 | $147.09 | $147.01 | 400 |
| 02:46 PM | $147.06 | Up $0.00 | $147.09 | $147.01 | 0 |
| 02:46 PM | $147.06 | Up $0.00 | $147.09 | $147.01 | 0 |
| 02:45 PM | $146.91 | Up $0.08 | $146.91 | $146.88 | 300 |
| 02:44 PM | $146.83 | Down $ -0.05 | $146.83 | $146.83 | 100 |
| 02:42 PM | $146.88 | Up $0.03 | $146.88 | $146.87 | 400 |
| 02:42 PM | $146.88 | Up $0.00 | $146.88 | $146.87 | 0 |
| 02:40 PM | $146.85 | Up $0.12 | $146.85 | $146.85 | 100 |
| 02:40 PM | $146.85 | Up $0.00 | $146.85 | $146.85 | 0 |
| 02:39 PM | $146.73 | Up $0.07 | $146.74 | $146.68 | 600 |
| 02:38 PM | $146.66 | Up $0.03 | $146.66 | $146.66 | 100 |
| 02:37 PM | $146.63 | Down $ -0.18 | $146.73 | $146.62 | 800 |
| 02:36 PM | $146.81 | Down $ -0.01 | $146.81 | $146.80 | 500 |
| 02:33 PM | $146.82 | Down $ -0.06 | $146.82 | $146.78 | 400 |
| 02:33 PM | $146.82 | Up $0.00 | $146.82 | $146.78 | 0 |
| 02:33 PM | $146.82 | Up $0.00 | $146.82 | $146.78 | 0 |
| 02:32 PM | $146.88 | Up $0.06 | $146.88 | $146.88 | 100 |
| 02:31 PM | $146.82 | Down $ -0.02 | $146.82 | $146.82 | 100 |
| 02:29 PM | $146.84 | Down $ -0.11 | $146.91 | $146.84 | 500 |
| 02:29 PM | $146.84 | Up $0.00 | $146.91 | $146.84 | 0 |
| 02:28 PM | $146.95 | Down $ -0.09 | $146.98 | $146.95 | 1,400 |
| 02:24 PM | $147.04 | Up $0.05 | $147.04 | $147.03 | 1,200 |
| 02:24 PM | $147.04 | Up $0.00 | $147.04 | $147.03 | 0 |
| 02:24 PM | $147.04 | Up $0.00 | $147.04 | $147.03 | 0 |
| 02:24 PM | $147.04 | Up $0.00 | $147.04 | $147.03 | 0 |
| 02:22 PM | $146.99 | Up $0.02 | $146.99 | $146.99 | 100 |
| 02:22 PM | $146.99 | Up $0.00 | $146.99 | $146.99 | 0 |
| 02:19 PM | $146.97 | Up $0.05 | $146.98 | $146.97 | 300 |
| 02:19 PM | $146.97 | Up $0.00 | $146.98 | $146.97 | 0 |
| 02:19 PM | $146.97 | Up $0.00 | $146.98 | $146.97 | 0 |
| 02:18 PM | $146.92 | Down $ -0.01 | $146.92 | $146.90 | 200 |
| 02:17 PM | $146.93 | Down $ -0.14 | $147.01 | $146.93 | 500 |
| 02:16 PM | $147.07 | Up $0.05 | $147.07 | $147.06 | 200 |
| 02:11 PM | $147.02 | Down $ -0.04 | $147.03 | $147.00 | 300 |
| 02:11 PM | $147.02 | Up $0.00 | $147.03 | $147.00 | 0 |
| 02:11 PM | $147.02 | Up $0.00 | $147.03 | $147.00 | 0 |
| 02:11 PM | $147.02 | Up $0.00 | $147.03 | $147.00 | 0 |
| 02:11 PM | $147.02 | Up $0.00 | $147.03 | $147.00 | 0 |
| 02:10 PM | $147.06 | Down $ -0.09 | $147.12 | $147.06 | 400 |
| 02:09 PM | $147.15 | Down $ -0.06 | $147.16 | $147.15 | 400 |
| 02:08 PM | $147.21 | Up $0.08 | $147.24 | $147.21 | 400 |
| 02:06 PM | $147.13 | Down $ -0.05 | $147.15 | $147.07 | 300 |
| 02:06 PM | $147.13 | Up $0.00 | $147.15 | $147.07 | 0 |
| 02:05 PM | $147.18 | Down $ -0.01 | $147.22 | $147.18 | 400 |
| 02:03 PM | $147.19 | Down $ -0.09 | $147.26 | $147.19 | 900 |
| 02:03 PM | $147.19 | Up $0.00 | $147.26 | $147.19 | 0 |
| 02:02 PM | $147.28 | Up $0.08 | $147.30 | $147.28 | 600 |
| 01:57 PM | $147.20 | Up $0.05 | $147.28 | $147.10 | 600 |
| 01:57 PM | $147.20 | Up $0.00 | $147.28 | $147.10 | 0 |
| 01:57 PM | $147.20 | Up $0.00 | $147.28 | $147.10 | 0 |
| 01:57 PM | $147.20 | Up $0.00 | $147.28 | $147.10 | 0 |
| 01:57 PM | $147.20 | Up $0.00 | $147.28 | $147.10 | 0 |
| 01:56 PM | $147.15 | Down $ -0.03 | $147.15 | $147.15 | 100 |
| 01:55 PM | $147.18 | Down $ -0.08 | $147.19 | $147.18 | 200 |
| 01:54 PM | $147.26 | Down $ -0.06 | $147.26 | $147.26 | 200 |
| 01:53 PM | $147.32 | Up $0.04 | $147.32 | $147.32 | 100 |
| 01:51 PM | $147.28 | Down $ -0.13 | $147.38 | $147.28 | 500 |
| 01:51 PM | $147.28 | Up $0.00 | $147.38 | $147.28 | 0 |
| 01:50 PM | $147.41 | Up $0.00 | $147.41 | $147.41 | 200 |
| 01:48 PM | $147.41 | Up $0.10 | $147.41 | $147.41 | 100 |
| 01:48 PM | $147.41 | Up $0.00 | $147.41 | $147.41 | 0 |
| 01:46 PM | $147.31 | Down $ -0.10 | $147.36 | $147.31 | 300 |
| 01:46 PM | $147.31 | Up $0.00 | $147.36 | $147.31 | 0 |
| 01:45 PM | $147.41 | Up $0.12 | $147.41 | $147.34 | 200 |
| 01:41 PM | $147.29 | Down $ -0.04 | $147.29 | $147.29 | 100 |
| 01:41 PM | $147.29 | Up $0.00 | $147.29 | $147.29 | 0 |
| 01:41 PM | $147.29 | Up $0.00 | $147.29 | $147.29 | 0 |
| 01:41 PM | $147.29 | Up $0.00 | $147.29 | $147.29 | 0 |
| 01:39 PM | $147.33 | Down $ -0.11 | $147.33 | $147.33 | 100 |
| 01:39 PM | $147.33 | Up $0.00 | $147.33 | $147.33 | 0 |
| 01:38 PM | $147.44 | Up $0.02 | $147.44 | $147.35 | 300 |
| 01:37 PM | $147.42 | Down $ -0.19 | $147.69 | $147.42 | 800 |
| 01:36 PM | $147.61 | Up $0.16 | $147.61 | $147.61 | 100 |
| 01:34 PM | $147.45 | Down $ -0.11 | $147.52 | $147.45 | 800 |
| 01:34 PM | $147.45 | Up $0.00 | $147.52 | $147.45 | 0 |
| 01:32 PM | $147.56 | Up $0.19 | $147.56 | $147.44 | 300 |
| 01:32 PM | $147.56 | Up $0.00 | $147.56 | $147.44 | 0 |
| 01:31 PM | $147.37 | Up $0.02 | $147.37 | $147.37 | 400 |
| 01:30 PM | $147.35 | Up $0.03 | $147.45 | $147.35 | 800 |
| 01:29 PM | $147.32 | Up $0.13 | $147.32 | $147.21 | 600 |
| 01:27 PM | $147.19 | Down $ -0.02 | $147.19 | $147.19 | 100 |
| 01:27 PM | $147.19 | Up $0.00 | $147.19 | $147.19 | 0 |
| 01:26 PM | $147.21 | Down $ -0.05 | $147.22 | $147.21 | 200 |
| 01:24 PM | $147.26 | Up $0.07 | $147.28 | $147.26 | 400 |
| 01:24 PM | $147.26 | Up $0.00 | $147.28 | $147.26 | 0 |
| 01:23 PM | $147.19 | Up $0.15 | $147.19 | $147.11 | 400 |
| 01:22 PM | $147.04 | Down $ -0.04 | $147.04 | $146.87 | 900 |
| 01:20 PM | $147.08 | Down $ -0.03 | $147.14 | $147.08 | 600 |
| 01:20 PM | $147.08 | Up $0.00 | $147.14 | $147.08 | 0 |
| 01:13 PM | $147.11 | Down $ -0.17 | $147.23 | $147.11 | 1,100 |
| 01:13 PM | $147.11 | Up $0.00 | $147.23 | $147.11 | 0 |
| 01:13 PM | $147.11 | Up $0.00 | $147.23 | $147.11 | 0 |
| 01:13 PM | $147.11 | Up $0.00 | $147.23 | $147.11 | 0 |
| 01:13 PM | $147.11 | Up $0.00 | $147.23 | $147.11 | 0 |
| 01:13 PM | $147.11 | Up $0.00 | $147.23 | $147.11 | 0 |
| 01:13 PM | $147.11 | Up $0.00 | $147.23 | $147.11 | 0 |
| 01:12 PM | $147.28 | Up $0.07 | $147.28 | $147.28 | 200 |
| 01:10 PM | $147.21 | Up $0.05 | $147.21 | $147.21 | 100 |
| 01:10 PM | $147.21 | Up $0.00 | $147.21 | $147.21 | 0 |
| 01:09 PM | $147.16 | Up $0.10 | $147.16 | $147.11 | 300 |
| 01:07 PM | $147.06 | Up $0.10 | $147.06 | $147.06 | 100 |
| 01:07 PM | $147.06 | Up $0.00 | $147.06 | $147.06 | 0 |
| 01:06 PM | $146.96 | Down $ -0.06 | $146.96 | $146.96 | 200 |
| 01:05 PM | $147.02 | Down $ -0.14 | $147.09 | $147.02 | 200 |
| 01:03 PM | $147.16 | Up $0.08 | $147.16 | $147.14 | 300 |
| 01:03 PM | $147.16 | Up $0.00 | $147.16 | $147.14 | 0 |
| 01:01 PM | $147.08 | Down $ -0.03 | $147.16 | $147.08 | 400 |
| 01:01 PM | $147.08 | Up $0.00 | $147.16 | $147.08 | 0 |
| 01:00 PM | $147.11 | Down $ -0.07 | $147.11 | $147.11 | 100 |
| 12:57 PM | $147.18 | Down $ -0.18 | $147.32 | $147.18 | 800 |
| 12:57 PM | $147.18 | Up $0.00 | $147.32 | $147.18 | 0 |
| 12:57 PM | $147.18 | Up $0.00 | $147.32 | $147.18 | 0 |
| 12:55 PM | $147.36 | Up $0.04 | $147.36 | $147.36 | 100 |
| 12:55 PM | $147.36 | Up $0.00 | $147.36 | $147.36 | 0 |
| 12:54 PM | $147.32 | Up $0.12 | $147.32 | $147.27 | 300 |
| 12:52 PM | $147.20 | Up $0.01 | $147.20 | $147.20 | 100 |
| 12:52 PM | $147.20 | Up $0.00 | $147.20 | $147.20 | 0 |
| 12:51 PM | $147.19 | Up $0.06 | $147.19 | $147.10 | 300 |
| 12:49 PM | $147.13 | Down $ -0.09 | $147.13 | $147.13 | 100 |
| 12:49 PM | $147.13 | Up $0.00 | $147.13 | $147.13 | 0 |
| 12:48 PM | $147.22 | Up $0.07 | $147.22 | $147.22 | 100 |
| 12:47 PM | $147.15 | Up $0.06 | $147.19 | $147.14 | 400 |
| 12:45 PM | $147.09 | Down $ -0.05 | $147.09 | $146.95 | 600 |
| 12:45 PM | $147.09 | Up $0.00 | $147.09 | $146.95 | 0 |
| 12:43 PM | $147.14 | Down $ -0.26 | $147.35 | $147.14 | 1,200 |
| 12:43 PM | $147.14 | Up $0.00 | $147.35 | $147.14 | 0 |
| 12:42 PM | $147.40 | Down $ -0.07 | $147.49 | $147.40 | 600 |
| 12:40 PM | $147.47 | Up $0.15 | $147.47 | $147.40 | 300 |
| 12:40 PM | $147.47 | Up $0.00 | $147.47 | $147.40 | 0 |
| 12:38 PM | $147.32 | Down $ -0.09 | $147.32 | $147.32 | 100 |
| 12:38 PM | $147.32 | Up $0.00 | $147.32 | $147.32 | 0 |
| 12:37 PM | $147.41 | Up $0.12 | $147.41 | $147.28 | 600 |
| 12:36 PM | $147.29 | Up $0.09 | $147.29 | $147.27 | 300 |
| 12:35 PM | $147.20 | Up $0.20 | $147.20 | $147.08 | 200 |
| 12:34 PM | $147.00 | Up $0.07 | $147.00 | $147.00 | 100 |
| 12:33 PM | $146.93 | Down $ -0.06 | $146.93 | $146.93 | 100 |
| 12:31 PM | $146.99 | Down $0.00 | $146.99 | $146.99 | 100 |
| 12:31 PM | $146.99 | Up $0.00 | $146.99 | $146.99 | 0 |
| 12:29 PM | $146.99 | Up $0.00 | $146.99 | $146.99 | 100 |
| 12:29 PM | $146.99 | Up $0.00 | $146.99 | $146.99 | 0 |
| 12:28 PM | $146.99 | Down $ -0.04 | $147.03 | $146.98 | 400 |
| 12:26 PM | $147.03 | Down $ -0.08 | $147.03 | $147.03 | 200 |
| 12:26 PM | $147.03 | Up $0.00 | $147.03 | $147.03 | 0 |
| 12:25 PM | $147.11 | Down $ -0.03 | $147.11 | $147.11 | 100 |
| 12:24 PM | $147.14 | Up $0.00 | $147.15 | $147.14 | 300 |
| 12:23 PM | $147.14 | Up $0.02 | $147.19 | $147.14 | 400 |
| 12:20 PM | $147.12 | Down $ -0.11 | $147.12 | $147.12 | 100 |
| 12:20 PM | $147.12 | Up $0.00 | $147.12 | $147.12 | 0 |
| 12:20 PM | $147.12 | Up $0.00 | $147.12 | $147.12 | 0 |
| 12:19 PM | $147.23 | Up $0.07 | $147.23 | $147.23 | 100 |
| 12:18 PM | $147.16 | Up $0.02 | $147.19 | $147.16 | 300 |
| 12:17 PM | $147.14 | Down $ -0.02 | $147.25 | $147.12 | 700 |
| 12:16 PM | $147.16 | Down $ -0.09 | $147.16 | $147.16 | 100 |
| 12:15 PM | $147.25 | Down $ -0.02 | $147.25 | $147.24 | 200 |
| 12:13 PM | $147.27 | Up $0.12 | $147.27 | $147.22 | 200 |
| 12:13 PM | $147.27 | Up $0.00 | $147.27 | $147.22 | 0 |
| 12:12 PM | $147.15 | Down $ -0.07 | $147.15 | $147.15 | 100 |
| 12:11 PM | $147.22 | Down $ -0.11 | $147.28 | $147.22 | 300 |
| 12:09 PM | $147.33 | Down $ -0.11 | $147.33 | $147.33 | 100 |
| 12:09 PM | $147.33 | Up $0.00 | $147.33 | $147.33 | 0 |
| 12:08 PM | $147.44 | Down $ -0.03 | $147.44 | $147.43 | 300 |
| 12:07 PM | $147.47 | Up $0.21 | $147.55 | $147.33 | 900 |
| 12:06 PM | $147.26 | Down $ -0.05 | $147.26 | $147.20 | 300 |
| 12:05 PM | $147.31 | Up $0.07 | $147.31 | $147.31 | 100 |
| 12:03 PM | $147.24 | Down $ -0.10 | $147.30 | $147.24 | 300 |
| 12:03 PM | $147.24 | Up $0.00 | $147.30 | $147.24 | 0 |
| 12:02 PM | $147.34 | Down $ -0.05 | $147.34 | $147.33 | 200 |
| 12:01 PM | $147.39 | Down $ -0.22 | $147.47 | $147.39 | 300 |
| 12:00 PM | $147.61 | Down $ -0.03 | $147.72 | $147.61 | 600 |
| 11:59 AM | $147.64 | Up $0.05 | $147.64 | $147.64 | 100 |
| 11:58 AM | $147.59 | Up $0.05 | $147.80 | $147.59 | 1,100 |
| 11:57 AM | $147.54 | Up $0.20 | $147.54 | $147.26 | 1,000 |
| 11:55 AM | $147.34 | Down $ -0.09 | $147.40 | $147.34 | 300 |
| 11:55 AM | $147.34 | Up $0.00 | $147.40 | $147.34 | 0 |
| 11:53 AM | $147.43 | Up $0.08 | $147.43 | $147.43 | 200 |
| 11:53 AM | $147.43 | Up $0.00 | $147.43 | $147.43 | 0 |
| 11:51 AM | $147.35 | Down $ -0.06 | $147.35 | $147.35 | 100 |
| 11:51 AM | $147.35 | Up $0.00 | $147.35 | $147.35 | 0 |
| 11:50 AM | $147.41 | Up $0.05 | $147.41 | $147.41 | 100 |
| 11:49 AM | $147.36 | Up $0.03 | $147.36 | $147.28 | 200 |
| 11:48 AM | $147.33 | Down $ -0.01 | $147.33 | $147.33 | 100 |
| 11:47 AM | $147.34 | Up $0.06 | $147.34 | $147.33 | 200 |
| 11:46 AM | $147.28 | Up $0.07 | $147.28 | $147.28 | 100 |
| 11:45 AM | $147.21 | Down $ -0.11 | $147.21 | $147.21 | 100 |
| 11:44 AM | $147.32 | Down $ -0.17 | $147.45 | $147.30 | 700 |
| 11:41 AM | $147.49 | Up $0.01 | $147.61 | $147.49 | 600 |
| 11:41 AM | $147.49 | Up $0.00 | $147.61 | $147.49 | 0 |
| 11:41 AM | $147.49 | Up $0.00 | $147.61 | $147.49 | 0 |
| 11:40 AM | $147.48 | Down $ -0.04 | $147.48 | $147.48 | 100 |
| 11:39 AM | $147.52 | Down $ -0.06 | $147.58 | $147.52 | 200 |
| 11:38 AM | $147.58 | Down $ -0.03 | $147.58 | $147.58 | 200 |
| 11:37 AM | $147.61 | Down $ -0.05 | $147.61 | $147.61 | 100 |
| 11:36 AM | $147.66 | Up $0.03 | $147.70 | $147.66 | 500 |
| 11:35 AM | $147.63 | Up $0.08 | $147.64 | $147.63 | 200 |
| 11:34 AM | $147.55 | Down $ -0.03 | $147.55 | $147.55 | 200 |
| 11:33 AM | $147.58 | Down $ -0.01 | $147.58 | $147.58 | 200 |
| 11:32 AM | $147.59 | Up $0.28 | $147.59 | $147.38 | 300 |
| 11:31 AM | $147.31 | Up $0.06 | $147.31 | $147.28 | 400 |
| 11:30 AM | $147.25 | Down $ -0.31 | $147.50 | $147.25 | 900 |
| 11:29 AM | $147.56 | Down $ -0.01 | $147.56 | $147.44 | 300 |
| 11:28 AM | $147.57 | Up $0.22 | $147.57 | $147.39 | 2,400 |
| 11:27 AM | $147.35 | Down $ -0.08 | $147.40 | $147.35 | 500 |
| 11:25 AM | $147.43 | Up $0.10 | $147.60 | $147.41 | 1,100 |
| 11:25 AM | $147.43 | Up $0.00 | $147.60 | $147.41 | 0 |
| 11:23 AM | $147.33 | Down $ -0.12 | $147.38 | $147.33 | 200 |
| 11:23 AM | $147.33 | Up $0.00 | $147.38 | $147.33 | 0 |
| 11:22 AM | $147.45 | Up $0.04 | $147.45 | $147.39 | 200 |
| 11:21 AM | $147.41 | Up $0.14 | $147.41 | $147.35 | 200 |
| 11:19 AM | $147.27 | Up $0.06 | $147.27 | $147.26 | 200 |
| 11:19 AM | $147.27 | Up $0.00 | $147.27 | $147.26 | 0 |
| 11:18 AM | $147.21 | Up $0.20 | $147.21 | $147.08 | 500 |
| 11:16 AM | $147.01 | Down $ -0.14 | $147.12 | $147.01 | 500 |
| 11:16 AM | $147.01 | Up $0.00 | $147.12 | $147.01 | 0 |
| 11:13 AM | $147.15 | Down $ -0.10 | $147.21 | $147.15 | 600 |
| 11:13 AM | $147.15 | Up $0.00 | $147.21 | $147.15 | 0 |
| 11:13 AM | $147.15 | Up $0.00 | $147.21 | $147.15 | 0 |
| 11:11 AM | $147.25 | Up $0.22 | $147.30 | $147.09 | 700 |
| 11:11 AM | $147.25 | Up $0.00 | $147.30 | $147.09 | 0 |
| 11:10 AM | $147.03 | Up $0.15 | $147.07 | $147.00 | 400 |
| 11:07 AM | $146.88 | Up $0.06 | $146.88 | $146.88 | 100 |
| 11:07 AM | $146.88 | Up $0.00 | $146.88 | $146.88 | 0 |
| 11:07 AM | $146.88 | Up $0.00 | $146.88 | $146.88 | 0 |
| 11:06 AM | $146.83 | Down $ -0.04 | $146.83 | $146.80 | 200 |
| 11:05 AM | $146.86 | Up $0.08 | $146.86 | $146.83 | 400 |
| 11:04 AM | $146.78 | Down $ -0.02 | $146.82 | $146.78 | 200 |
| 11:03 AM | $146.80 | Down $ -0.07 | $146.80 | $146.80 | 100 |
| 11:02 AM | $146.87 | Down $ -0.08 | $146.90 | $146.87 | 200 |
| 11:00 AM | $146.95 | Up $0.08 | $146.95 | $146.84 | 200 |
| 11:00 AM | $146.95 | Up $0.00 | $146.95 | $146.84 | 0 |
| 10:59 AM | $146.87 | Down $ -0.08 | $146.93 | $146.87 | 500 |
| 10:58 AM | $146.95 | Down $ -0.01 | $146.95 | $146.95 | 200 |
| 10:57 AM | $146.96 | Up $0.08 | $146.96 | $146.91 | 200 |
| 10:56 AM | $146.88 | Down $ -0.15 | $146.88 | $146.88 | 100 |
| 10:55 AM | $147.03 | Up $0.05 | $147.08 | $147.03 | 300 |
| 10:54 AM | $146.98 | Up $0.08 | $146.99 | $146.79 | 600 |
| 10:52 AM | $146.90 | Up $0.09 | $146.90 | $146.90 | 100 |
| 10:52 AM | $146.90 | Up $0.00 | $146.90 | $146.90 | 0 |
| 10:51 AM | $146.81 | Down $ -0.04 | $146.92 | $146.81 | 900 |
| 10:50 AM | $146.85 | Up $0.28 | $146.87 | $146.64 | 1,000 |
| 10:49 AM | $146.57 | Up $0.03 | $146.57 | $146.56 | 300 |
| 10:48 AM | $146.54 | Down $ -0.01 | $146.54 | $146.51 | 200 |
| 10:47 AM | $146.55 | Down $ -0.11 | $146.61 | $146.55 | 200 |
| 10:46 AM | $146.66 | Up $0.20 | $146.66 | $146.44 | 1,100 |
| 10:45 AM | $146.46 | Up $0.10 | $146.51 | $146.43 | 400 |
| 10:44 AM | $146.36 | Up $0.08 | $146.36 | $146.36 | 100 |
| 10:43 AM | $146.28 | Up $0.11 | $146.28 | $146.18 | 700 |
| 10:42 AM | $146.17 | Up $0.27 | $146.30 | $146.00 | 900 |
| 10:41 AM | $145.90 | Down $ -0.03 | $145.92 | $145.90 | 200 |
| 10:40 AM | $145.93 | Up $0.16 | $145.99 | $145.82 | 600 |
| 10:39 AM | $145.77 | Up $0.08 | $145.77 | $145.69 | 300 |
| 10:38 AM | $145.69 | Up $0.01 | $145.69 | $145.62 | 200 |
| 10:37 AM | $145.68 | Up $0.10 | $145.68 | $145.63 | 300 |
| 10:36 AM | $145.58 | Down $ -0.03 | $145.58 | $145.58 | 100 |
| 10:35 AM | $145.61 | Down $ -0.24 | $145.94 | $145.61 | 600 |
| 10:34 AM | $145.85 | Down $ -0.17 | $145.98 | $145.84 | 900 |
| 10:33 AM | $146.02 | Up $0.04 | $146.13 | $145.93 | 800 |
| 10:32 AM | $145.98 | Up $0.14 | $145.98 | $145.88 | 1,000 |
| 10:31 AM | $145.84 | Up $0.03 | $145.84 | $145.74 | 900 |
| 10:30 AM | $145.81 | Up $0.01 | $145.81 | $145.81 | 100 |
| 10:29 AM | $145.80 | Up $0.06 | $145.80 | $145.67 | 200 |
| 10:28 AM | $145.74 | Down $ -0.08 | $145.74 | $145.74 | 100 |
| 10:27 AM | $145.83 | Down $ -0.12 | $146.01 | $145.83 | 3,000 |
| 10:26 AM | $145.94 | Down $ -0.04 | $146.00 | $145.94 | 1,300 |
| 10:25 AM | $145.98 | Up $0.16 | $145.98 | $145.87 | 400 |
| 10:24 AM | $145.82 | Up $0.23 | $145.84 | $145.67 | 1,500 |
| 10:23 AM | $145.59 | Up $0.05 | $145.59 | $145.58 | 300 |
| 10:22 AM | $145.54 | Down $ -0.07 | $145.54 | $145.54 | 100 |
| 10:21 AM | $145.61 | Up $0.07 | $145.64 | $145.61 | 200 |
| 10:20 AM | $145.54 | Down $ -0.15 | $145.67 | $145.54 | 200 |
| 10:19 AM | $145.69 | Up $0.19 | $145.82 | $145.53 | 800 |
| 10:18 AM | $145.50 | Down $ -0.17 | $145.59 | $145.50 | 200 |
| 10:17 AM | $145.67 | Down $ -0.15 | $145.71 | $145.67 | 200 |
| 10:16 AM | $145.82 | Down $ -0.03 | $145.82 | $145.82 | 100 |
| 10:15 AM | $145.86 | Down $ -0.13 | $146.05 | $145.81 | 1,400 |
| 10:13 AM | $145.98 | Down $ -0.13 | $146.10 | $145.98 | 400 |
| 10:13 AM | $145.98 | Up $0.00 | $146.10 | $145.98 | 0 |
| 10:12 AM | $146.11 | Up $0.02 | $146.33 | $146.11 | 900 |
| 10:11 AM | $146.09 | Up $0.02 | $146.24 | $146.04 | 2,200 |
| 10:10 AM | $146.07 | Down $ -0.07 | $146.07 | $146.07 | 100 |
| 10:09 AM | $146.14 | Up $0.13 | $146.14 | $146.02 | 1,100 |
| 10:08 AM | $146.01 | Up $0.03 | $146.02 | $145.95 | 1,000 |
| 10:07 AM | $145.98 | Down $ -0.29 | $146.17 | $145.95 | 500 |
| 10:06 AM | $146.27 | Down $ -0.04 | $146.27 | $146.27 | 100 |
| 10:05 AM | $146.31 | Down $ -0.08 | $146.31 | $146.31 | 100 |
| 10:04 AM | $146.39 | Down $ -0.41 | $146.74 | $146.35 | 1,300 |
| 10:03 AM | $146.80 | Down $ -0.23 | $146.97 | $146.80 | 1,700 |
| 10:02 AM | $147.03 | Up $0.03 | $147.13 | $147.03 | 400 |
| 10:00 AM | $147.00 | Up $0.24 | $147.01 | $146.72 | 1,800 |
| 10:00 AM | $147.00 | Up $0.00 | $147.01 | $146.72 | 0 |
| 09:59 AM | $146.76 | Down $ -0.32 | $147.22 | $146.65 | 4,000 |
| 09:58 AM | $147.08 | Down $ -0.08 | $147.17 | $146.95 | 4,200 |
| 09:57 AM | $147.17 | Up $0.04 | $147.17 | $147.17 | 300 |
| 09:56 AM | $147.12 | Down $ -0.25 | $147.30 | $147.12 | 900 |
| 09:54 AM | $147.37 | Up $0.08 | $147.37 | $147.32 | 400 |
| 09:54 AM | $147.37 | Up $0.00 | $147.37 | $147.32 | 0 |
| 09:53 AM | $147.29 | Down $ -0.20 | $147.46 | $147.29 | 800 |
| 09:52 AM | $147.49 | Up $0.01 | $147.51 | $147.29 | 1,100 |
| 09:51 AM | $147.48 | Up $0.24 | $147.48 | $147.23 | 600 |
| 09:50 AM | $147.24 | Down $ -0.15 | $147.38 | $147.24 | 500 |
| 09:49 AM | $147.39 | Up $0.31 | $147.46 | $147.16 | 900 |
| 09:48 AM | $147.08 | Up $0.19 | $147.09 | $146.92 | 700 |
| 09:47 AM | $146.89 | Up $0.18 | $146.89 | $146.78 | 800 |
| 09:46 AM | $146.71 | Down $ -0.05 | $146.71 | $146.71 | 100 |
| 09:45 AM | $146.76 | Up $0.13 | $147.02 | $146.70 | 2,200 |
| 09:44 AM | $146.63 | Down $ -0.23 | $146.63 | $146.63 | 100 |
| 09:42 AM | $146.86 | Down $ -0.19 | $146.86 | $146.84 | 500 |
| 09:42 AM | $146.86 | Up $0.00 | $146.86 | $146.84 | 0 |
| 09:41 AM | $147.05 | Up $0.14 | $147.05 | $147.05 | 100 |
| 09:38 AM | $146.91 | Up $0.60 | $146.91 | $146.78 | 900 |
| 09:38 AM | $146.91 | Up $0.00 | $146.91 | $146.78 | 0 |
| 09:38 AM | $146.91 | Up $0.00 | $146.91 | $146.78 | 0 |
| 09:35 AM | $146.31 | Up $0.62 | $146.31 | $146.20 | 800 |
| 09:35 AM | $146.31 | Up $0.00 | $146.31 | $146.20 | 0 |
| 09:35 AM | $146.31 | Up $0.00 | $146.31 | $146.20 | 0 |
| 09:34 AM | $145.69 | Down $ -0.36 | $146.38 | $145.69 | 800 |
| 09:32 AM | $146.05 | Down $ -0.10 | $146.05 | $146.05 | 100 |
| 09:32 AM | $146.05 | Up $0.00 | $146.05 | $146.05 | 0 |
| 09:30 AM | $146.15 | Up $0.05 | $146.15 | $146.15 | 700 |
| 09:30 AM | $146.15 | Up $0.00 | $146.15 | $146.15 | 0 |
| Previous close | $146.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $147.92 | $147.72 | $147.98 | $146.62 | 286,500 |
| 08-05-2025 | $146.10 | $144.16 | $148.24 | $143.41 | 228,200 |
| 07-05-2025 | $142.21 | $141.69 | $142.72 | $140.82 | 222,600 |
| 06-05-2025 | $140.39 | $139.86 | $140.42 | $139.15 | 136,300 |
| 05-05-2025 | $140.27 | $141.54 | $141.68 | $140.19 | 49,900 |
| 02-05-2025 | $141.71 | $140.91 | $142.02 | $140.50 | 172,000 |
| 01-05-2025 | $138.43 | $139.97 | $140.00 | $138.30 | 148,800 |
| 30-04-2025 | $138.93 | $136.75 | $138.95 | $136.33 | 356,700 |
| 29-04-2025 | $137.32 | $136.91 | $138.31 | $136.70 | 151,000 |
| 28-04-2025 | $136.43 | $136.19 | $137.23 | $136.02 | 132,900 |
| 25-04-2025 | $137.24 | $136.11 | $137.27 | $135.75 | 149,200 |
| 24-04-2025 | $136.72 | $137.37 | $138.05 | $136.45 | 89,100 |
| 23-04-2025 | $136.40 | $136.27 | $136.58 | $135.67 | 137,700 |
| 22-04-2025 | $133.94 | $133.44 | $134.12 | $132.60 | 114,600 |
| 21-04-2025 | $131.36 | $131.40 | $131.70 | $130.19 | 88,000 |
| 17-04-2025 | $134.90 | $135.19 | $135.68 | $134.42 | 112,300 |
| 16-04-2025 | $133.98 | $135.53 | $135.59 | $132.56 | 110,700 |
| 15-04-2025 | $136.38 | $136.94 | $137.10 | $135.87 | 136,200 |
| 14-04-2025 | $135.68 | $134.66 | $136.30 | $134.54 | 125,400 |
| 11-04-2025 | $134.88 | $132.29 | $134.96 | $132.29 | 105,100 |
| 10-04-2025 | $132.53 | $130.51 | $133.95 | $129.32 | 166,900 |
| 09-04-2025 | $135.51 | $125.41 | $135.58 | $125.00 | 186,800 |
| 08-04-2025 | $127.76 | $131.88 | $131.91 | $125.58 | 188,700 |
| 07-04-2025 | $129.01 | $127.53 | $130.31 | $127.00 | 118,700 |
| 04-04-2025 | $130.81 | $132.11 | $132.56 | $130.20 | 207,600 |
| 03-04-2025 | $138.14 | $138.72 | $140.63 | $138.09 | 127,400 |
| 02-04-2025 | $144.55 | $143.77 | $144.97 | $143.51 | 104,600 |
| 01-04-2025 | $143.67 | $144.29 | $144.63 | $142.32 | 88,600 |
| 31-03-2025 | $144.43 | $143.32 | $145.41 | $143.25 | 229,900 |
| 28-03-2025 | $140.17 | $141.43 | $141.76 | $139.84 | 156,200 |
Graphs are not available, please refer to the detailed table