Quotes and Market Data
Find a quote
RB GLOBAL INC
140.81 Up 5.01 (3.56 %)
Delayed : 2025/11/07 17:40:00
- Previous close $135.80
- Opening $137.13
- Price Ask $131.00
- Price Bid $131.00
- Size Bid 1
- Size Ask 1
- Today High $142.53
- Today Low $136.02
- 52 Weeks High $164.85
- 52 Weeks Low $118.96
- Volume 493,958
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $140.81 | Up $0.00 | $140.81 | $140.81 | 48,700 |
| 03:59 PM | $140.81 | Down $ -0.10 | $140.95 | $140.80 | 4,100 |
| 03:58 PM | $140.91 | Up $0.01 | $140.91 | $140.83 | 3,700 |
| 03:57 PM | $140.90 | Up $0.16 | $140.91 | $140.80 | 2,600 |
| 03:56 PM | $140.74 | Up $0.15 | $140.74 | $140.55 | 3,700 |
| 03:55 PM | $140.59 | Up $0.18 | $140.69 | $140.46 | 4,900 |
| 03:54 PM | $140.41 | Up $0.02 | $140.45 | $140.39 | 2,900 |
| 03:53 PM | $140.39 | Up $0.05 | $140.39 | $140.31 | 1,400 |
| 03:52 PM | $140.34 | Up $0.11 | $140.34 | $140.30 | 1,700 |
| 03:51 PM | $140.23 | Down $ -0.07 | $140.33 | $140.23 | 1,600 |
| 03:50 PM | $140.30 | Down $ -0.28 | $140.58 | $140.30 | 2,500 |
| 03:49 PM | $140.58 | Down $ -0.02 | $140.62 | $140.58 | 700 |
| 03:48 PM | $140.60 | Up $0.09 | $140.66 | $140.55 | 1,700 |
| 03:47 PM | $140.51 | Down $ -0.13 | $140.66 | $140.49 | 900 |
| 03:46 PM | $140.64 | Up $0.00 | $140.64 | $140.54 | 2,100 |
| 03:45 PM | $140.64 | Down $ -0.19 | $140.79 | $140.63 | 900 |
| 03:44 PM | $140.83 | Down $ -0.08 | $140.88 | $140.83 | 700 |
| 03:43 PM | $140.91 | Down $ -0.04 | $141.03 | $140.91 | 1,000 |
| 03:41 PM | $140.95 | Up $0.07 | $141.02 | $140.94 | 1,300 |
| 03:41 PM | $140.95 | Up $0.00 | $141.02 | $140.94 | 0 |
| 03:40 PM | $140.88 | Down $ -0.02 | $140.88 | $140.88 | 200 |
| 03:39 PM | $140.90 | Down $ -0.02 | $140.93 | $140.90 | 500 |
| 03:38 PM | $140.92 | Down $ -0.12 | $141.00 | $140.92 | 900 |
| 03:37 PM | $141.04 | Up $0.04 | $141.08 | $141.04 | 400 |
| 03:35 PM | $141.00 | Down $ -0.07 | $141.03 | $141.00 | 900 |
| 03:35 PM | $141.00 | Up $0.00 | $141.03 | $141.00 | 0 |
| 03:34 PM | $141.07 | Down $ -0.20 | $141.23 | $141.07 | 1,500 |
| 03:33 PM | $141.27 | Up $0.03 | $141.27 | $141.27 | 100 |
| 03:32 PM | $141.24 | Up $0.03 | $141.24 | $141.13 | 1,400 |
| 03:31 PM | $141.21 | Up $0.06 | $141.22 | $141.12 | 700 |
| 03:30 PM | $141.15 | Up $0.15 | $141.17 | $141.02 | 700 |
| 03:29 PM | $141.00 | Up $0.15 | $141.00 | $140.96 | 300 |
| 03:28 PM | $140.85 | Down $ -0.06 | $140.90 | $140.85 | 500 |
| 03:27 PM | $140.91 | Up $0.09 | $140.91 | $140.89 | 300 |
| 03:26 PM | $140.82 | Down $ -0.02 | $140.92 | $140.82 | 1,600 |
| 03:25 PM | $140.84 | Up $0.00 | $140.91 | $140.84 | 800 |
| 03:24 PM | $140.84 | Down $ -0.12 | $140.94 | $140.84 | 900 |
| 03:23 PM | $140.96 | Down $ -0.07 | $141.02 | $140.96 | 1,200 |
| 03:22 PM | $141.03 | Up $0.05 | $141.03 | $140.97 | 700 |
| 03:21 PM | $140.98 | Down $ -0.02 | $141.00 | $140.89 | 5,800 |
| 03:20 PM | $141.00 | Down $ -0.01 | $141.00 | $140.99 | 1,800 |
| 03:19 PM | $141.01 | Up $0.03 | $141.02 | $141.01 | 500 |
| 03:18 PM | $140.98 | Up $0.02 | $140.98 | $140.91 | 3,200 |
| 03:17 PM | $140.96 | Down $ -0.18 | $141.04 | $140.96 | 500 |
| 03:16 PM | $141.14 | Up $0.07 | $141.14 | $141.09 | 200 |
| 03:15 PM | $141.07 | Up $0.08 | $141.07 | $140.87 | 2,900 |
| 03:14 PM | $140.99 | Down $ -0.12 | $141.08 | $140.99 | 1,300 |
| 03:13 PM | $141.11 | Up $0.05 | $141.11 | $141.09 | 200 |
| 03:12 PM | $141.06 | Up $0.01 | $141.06 | $141.05 | 400 |
| 03:11 PM | $141.05 | Up $0.09 | $141.05 | $140.98 | 800 |
| 03:10 PM | $140.97 | Down $ -0.04 | $141.01 | $140.97 | 1,600 |
| 03:09 PM | $141.01 | Up $0.01 | $141.01 | $140.96 | 3,200 |
| 03:08 PM | $141.00 | Down $ -0.08 | $141.00 | $141.00 | 200 |
| 03:07 PM | $141.08 | Up $0.04 | $141.08 | $141.00 | 500 |
| 03:06 PM | $141.04 | Down $ -0.04 | $141.05 | $141.04 | 200 |
| 03:05 PM | $141.08 | Down $ -0.10 | $141.24 | $141.08 | 1,400 |
| 03:04 PM | $141.18 | Up $0.04 | $141.18 | $141.18 | 200 |
| 03:02 PM | $141.14 | Up $0.14 | $141.14 | $141.05 | 1,800 |
| 03:02 PM | $141.14 | Up $0.00 | $141.14 | $141.05 | 0 |
| 03:00 PM | $141.00 | Down $ -0.06 | $141.10 | $141.00 | 700 |
| 03:00 PM | $141.00 | Up $0.00 | $141.10 | $141.00 | 0 |
| 02:59 PM | $141.06 | Down $ -0.01 | $141.06 | $141.06 | 100 |
| 02:58 PM | $141.07 | Down $ -0.06 | $141.12 | $141.07 | 300 |
| 02:56 PM | $141.13 | Up $0.09 | $141.13 | $141.11 | 900 |
| 02:56 PM | $141.13 | Up $0.00 | $141.13 | $141.11 | 0 |
| 02:55 PM | $141.04 | Down $ -0.10 | $141.04 | $141.04 | 200 |
| 02:54 PM | $141.14 | Up $0.05 | $141.15 | $141.08 | 600 |
| 02:53 PM | $141.09 | Up $0.01 | $141.09 | $141.09 | 100 |
| 02:52 PM | $141.08 | Down $ -0.09 | $141.15 | $141.08 | 400 |
| 02:51 PM | $141.17 | Up $0.12 | $141.17 | $141.13 | 500 |
| 02:49 PM | $141.05 | Up $0.26 | $141.05 | $140.85 | 1,100 |
| 02:49 PM | $141.05 | Up $0.00 | $141.05 | $140.85 | 0 |
| 02:48 PM | $140.79 | Up $0.07 | $140.79 | $140.78 | 400 |
| 02:47 PM | $140.72 | Down $ -0.11 | $140.82 | $140.72 | 800 |
| 02:45 PM | $140.83 | Up $0.08 | $140.83 | $140.66 | 1,400 |
| 02:45 PM | $140.83 | Up $0.00 | $140.83 | $140.66 | 0 |
| 02:44 PM | $140.75 | Up $0.06 | $140.76 | $140.75 | 400 |
| 02:43 PM | $140.69 | Down $ -0.03 | $140.71 | $140.69 | 300 |
| 02:42 PM | $140.72 | Down $ -0.08 | $140.78 | $140.72 | 400 |
| 02:41 PM | $140.80 | Down $ -0.05 | $140.83 | $140.80 | 500 |
| 02:40 PM | $140.85 | Up $0.11 | $140.87 | $140.79 | 700 |
| 02:39 PM | $140.74 | Up $0.05 | $140.74 | $140.71 | 300 |
| 02:38 PM | $140.69 | Up $0.05 | $140.69 | $140.69 | 300 |
| 02:37 PM | $140.64 | Up $0.09 | $140.64 | $140.64 | 200 |
| 02:36 PM | $140.55 | Down $ -0.02 | $140.55 | $140.55 | 100 |
| 02:35 PM | $140.57 | Down $ -0.09 | $140.57 | $140.57 | 100 |
| 02:34 PM | $140.66 | Down $ -0.02 | $140.67 | $140.65 | 600 |
| 02:33 PM | $140.68 | Down $ -0.15 | $140.68 | $140.68 | 100 |
| 02:32 PM | $140.83 | Up $0.15 | $140.83 | $140.77 | 500 |
| 02:31 PM | $140.68 | Up $0.06 | $140.68 | $140.66 | 600 |
| 02:29 PM | $140.62 | Down $ -0.02 | $140.62 | $140.56 | 300 |
| 02:29 PM | $140.62 | Up $0.00 | $140.62 | $140.56 | 0 |
| 02:28 PM | $140.64 | Up $0.11 | $140.75 | $140.58 | 1,400 |
| 02:27 PM | $140.53 | Down $ -0.04 | $140.55 | $140.53 | 400 |
| 02:26 PM | $140.57 | Up $0.07 | $140.57 | $140.55 | 500 |
| 02:25 PM | $140.50 | Up $0.19 | $140.55 | $140.33 | 2,500 |
| 02:24 PM | $140.30 | Up $0.10 | $140.30 | $140.20 | 400 |
| 02:23 PM | $140.20 | Down $ -0.23 | $140.44 | $140.17 | 4,800 |
| 02:22 PM | $140.43 | Up $0.09 | $140.43 | $140.28 | 600 |
| 02:21 PM | $140.34 | Up $0.01 | $140.40 | $140.33 | 700 |
| 02:20 PM | $140.33 | Up $0.18 | $140.33 | $140.11 | 2,300 |
| 02:19 PM | $140.15 | Down $ -0.19 | $140.31 | $140.15 | 3,100 |
| 02:18 PM | $140.34 | Down $ -0.02 | $140.34 | $140.29 | 500 |
| 02:17 PM | $140.36 | Up $0.02 | $140.37 | $140.36 | 300 |
| 02:16 PM | $140.34 | Up $0.26 | $140.34 | $140.05 | 2,200 |
| 02:15 PM | $140.08 | Up $0.00 | $140.08 | $139.99 | 600 |
| 02:14 PM | $140.08 | Down $ -0.03 | $140.19 | $140.08 | 900 |
| 02:13 PM | $140.11 | Down $ -0.21 | $140.25 | $140.11 | 300 |
| 02:12 PM | $140.32 | Down $ -0.16 | $140.51 | $140.23 | 3,600 |
| 02:11 PM | $140.48 | Down $ -0.01 | $140.58 | $140.33 | 2,400 |
| 02:10 PM | $140.49 | Down $ -0.09 | $140.52 | $140.46 | 2,500 |
| 02:09 PM | $140.58 | Up $0.02 | $140.58 | $140.51 | 1,300 |
| 02:08 PM | $140.56 | Up $0.07 | $140.56 | $140.53 | 300 |
| 02:07 PM | $140.49 | Down $ -0.04 | $140.61 | $140.44 | 1,800 |
| 02:06 PM | $140.53 | Up $0.05 | $140.56 | $140.53 | 300 |
| 02:05 PM | $140.48 | Up $0.04 | $140.48 | $140.45 | 500 |
| 02:04 PM | $140.44 | Up $0.04 | $140.44 | $140.33 | 700 |
| 02:03 PM | $140.40 | Up $0.11 | $140.40 | $140.37 | 300 |
| 02:02 PM | $140.29 | Down $ -0.02 | $140.29 | $140.21 | 500 |
| 02:01 PM | $140.31 | Up $0.09 | $140.31 | $140.31 | 100 |
| 02:00 PM | $140.22 | Up $0.28 | $140.22 | $139.94 | 1,700 |
| 01:58 PM | $139.94 | Up $0.08 | $139.98 | $139.87 | 900 |
| 01:58 PM | $139.94 | Up $0.00 | $139.98 | $139.87 | 0 |
| 01:56 PM | $139.86 | Up $0.26 | $139.86 | $139.49 | 1,900 |
| 01:56 PM | $139.86 | Up $0.00 | $139.86 | $139.49 | 0 |
| 01:55 PM | $139.60 | Up $0.05 | $139.60 | $139.60 | 200 |
| 01:54 PM | $139.55 | Up $0.19 | $139.55 | $139.43 | 500 |
| 01:53 PM | $139.36 | Up $0.32 | $139.36 | $139.08 | 2,500 |
| 01:52 PM | $139.04 | Down $ -0.27 | $139.22 | $139.04 | 400 |
| 01:51 PM | $139.31 | Down $ -0.25 | $139.52 | $139.31 | 1,600 |
| 01:49 PM | $139.56 | Down $ -0.09 | $139.56 | $139.47 | 700 |
| 01:49 PM | $139.56 | Up $0.00 | $139.56 | $139.47 | 0 |
| 01:48 PM | $139.65 | Down $ -0.16 | $139.74 | $139.65 | 500 |
| 01:47 PM | $139.81 | Down $ -0.04 | $139.81 | $139.73 | 1,100 |
| 01:45 PM | $139.85 | Down $ -0.07 | $139.90 | $139.85 | 200 |
| 01:45 PM | $139.85 | Up $0.00 | $139.90 | $139.85 | 0 |
| 01:44 PM | $139.92 | Down $ -0.08 | $139.95 | $139.90 | 600 |
| 01:43 PM | $140.00 | Down $ -0.07 | $140.00 | $140.00 | 100 |
| 01:42 PM | $140.07 | Up $0.06 | $140.07 | $140.01 | 500 |
| 01:40 PM | $140.01 | Down $ -0.07 | $140.02 | $140.01 | 400 |
| 01:40 PM | $140.01 | Up $0.00 | $140.02 | $140.01 | 0 |
| 01:39 PM | $140.08 | Down $ -0.01 | $140.08 | $140.08 | 100 |
| 01:38 PM | $140.09 | Down $ -0.01 | $140.09 | $139.95 | 1,100 |
| 01:36 PM | $140.10 | Down $ -0.05 | $140.22 | $140.10 | 900 |
| 01:36 PM | $140.10 | Up $0.00 | $140.22 | $140.10 | 0 |
| 01:33 PM | $140.15 | Up $0.04 | $140.22 | $140.15 | 600 |
| 01:33 PM | $140.15 | Up $0.00 | $140.22 | $140.15 | 0 |
| 01:33 PM | $140.15 | Up $0.00 | $140.22 | $140.15 | 0 |
| 01:32 PM | $140.11 | Down $ -0.13 | $140.23 | $140.11 | 500 |
| 01:30 PM | $140.24 | Down $ -0.05 | $140.24 | $140.24 | 200 |
| 01:30 PM | $140.24 | Up $0.00 | $140.24 | $140.24 | 0 |
| 01:28 PM | $140.29 | Down $ -0.03 | $140.29 | $140.29 | 100 |
| 01:28 PM | $140.29 | Up $0.00 | $140.29 | $140.29 | 0 |
| 01:26 PM | $140.32 | Down $ -0.20 | $140.48 | $140.32 | 1,100 |
| 01:26 PM | $140.32 | Up $0.00 | $140.48 | $140.32 | 0 |
| 01:25 PM | $140.52 | Up $0.06 | $140.52 | $140.52 | 200 |
| 01:23 PM | $140.46 | Down $ -0.05 | $140.47 | $140.46 | 300 |
| 01:23 PM | $140.46 | Up $0.00 | $140.47 | $140.46 | 0 |
| 01:22 PM | $140.51 | Up $0.11 | $140.51 | $140.43 | 800 |
| 01:20 PM | $140.40 | Up $0.06 | $140.40 | $140.40 | 300 |
| 01:20 PM | $140.40 | Up $0.00 | $140.40 | $140.40 | 0 |
| 01:18 PM | $140.34 | Up $0.22 | $140.34 | $140.17 | 800 |
| 01:18 PM | $140.34 | Up $0.00 | $140.34 | $140.17 | 0 |
| 01:15 PM | $140.12 | Down $ -0.15 | $140.23 | $140.12 | 800 |
| 01:15 PM | $140.12 | Up $0.00 | $140.23 | $140.12 | 0 |
| 01:15 PM | $140.12 | Up $0.00 | $140.23 | $140.12 | 0 |
| 01:14 PM | $140.27 | Up $0.06 | $140.27 | $140.25 | 500 |
| 01:13 PM | $140.21 | Down $ -0.04 | $140.21 | $140.21 | 100 |
| 01:12 PM | $140.25 | Down $ -0.04 | $140.25 | $140.25 | 100 |
| 01:11 PM | $140.29 | Up $0.00 | $140.29 | $140.29 | 200 |
| 01:10 PM | $140.29 | Down $ -0.17 | $140.44 | $140.29 | 800 |
| 01:09 PM | $140.46 | Up $0.09 | $140.50 | $140.46 | 300 |
| 01:08 PM | $140.37 | Up $0.07 | $140.37 | $140.37 | 300 |
| 01:07 PM | $140.30 | Up $0.06 | $140.30 | $140.29 | 300 |
| 01:06 PM | $140.24 | Up $0.16 | $140.24 | $140.15 | 400 |
| 01:05 PM | $140.08 | Down $ -0.21 | $140.25 | $140.08 | 500 |
| 01:04 PM | $140.29 | Up $0.05 | $140.32 | $140.26 | 800 |
| 01:03 PM | $140.24 | Down $ -0.13 | $140.30 | $140.24 | 400 |
| 01:02 PM | $140.37 | Down $ -0.22 | $140.57 | $140.35 | 900 |
| 12:59 PM | $140.59 | Up $0.11 | $140.59 | $140.55 | 300 |
| 12:59 PM | $140.59 | Up $0.00 | $140.59 | $140.55 | 0 |
| 12:59 PM | $140.59 | Up $0.00 | $140.59 | $140.55 | 0 |
| 12:58 PM | $140.48 | Up $0.16 | $140.48 | $140.39 | 300 |
| 12:57 PM | $140.32 | Down $ -0.07 | $140.32 | $140.32 | 100 |
| 12:56 PM | $140.39 | Up $0.20 | $140.39 | $140.26 | 800 |
| 12:55 PM | $140.19 | Down $ -0.05 | $140.21 | $140.19 | 300 |
| 12:54 PM | $140.24 | Down $ -0.07 | $140.24 | $140.24 | 100 |
| 12:53 PM | $140.31 | Up $0.06 | $140.31 | $140.27 | 700 |
| 12:52 PM | $140.25 | Down $ -0.09 | $140.25 | $140.25 | 300 |
| 12:51 PM | $140.34 | Down $ -0.02 | $140.34 | $140.28 | 400 |
| 12:50 PM | $140.36 | Down $ -0.07 | $140.41 | $140.36 | 200 |
| 12:48 PM | $140.43 | Down $ -0.08 | $140.47 | $140.43 | 200 |
| 12:48 PM | $140.43 | Up $0.00 | $140.47 | $140.43 | 0 |
| 12:47 PM | $140.51 | Up $0.02 | $140.54 | $140.51 | 700 |
| 12:45 PM | $140.49 | Down $ -0.09 | $140.53 | $140.49 | 200 |
| 12:45 PM | $140.49 | Up $0.00 | $140.53 | $140.49 | 0 |
| 12:43 PM | $140.58 | Down $ -0.02 | $140.61 | $140.58 | 500 |
| 12:43 PM | $140.58 | Up $0.00 | $140.61 | $140.58 | 0 |
| 12:42 PM | $140.60 | Up $0.38 | $140.60 | $140.28 | 1,000 |
| 12:41 PM | $140.22 | Up $0.00 | $140.22 | $140.22 | 100 |
| 12:40 PM | $140.22 | Up $0.02 | $140.22 | $140.15 | 300 |
| 12:39 PM | $140.20 | Up $0.08 | $140.21 | $140.07 | 1,100 |
| 12:38 PM | $140.12 | Up $0.04 | $140.27 | $140.11 | 1,800 |
| 12:37 PM | $140.08 | Up $0.23 | $140.10 | $139.91 | 900 |
| 12:35 PM | $139.85 | Down $ -0.08 | $139.98 | $139.83 | 1,000 |
| 12:35 PM | $139.85 | Up $0.00 | $139.98 | $139.83 | 0 |
| 12:33 PM | $139.93 | Up $0.02 | $139.93 | $139.83 | 300 |
| 12:33 PM | $139.93 | Up $0.00 | $139.93 | $139.83 | 0 |
| 12:32 PM | $139.91 | Down $ -0.06 | $139.99 | $139.91 | 600 |
| 12:31 PM | $139.97 | Up $0.05 | $139.97 | $139.93 | 500 |
| 12:30 PM | $139.92 | Down $ -0.09 | $140.02 | $139.92 | 400 |
| 12:29 PM | $140.01 | Down $ -0.12 | $140.07 | $140.01 | 1,400 |
| 12:28 PM | $140.13 | Down $ -0.02 | $140.13 | $140.13 | 100 |
| 12:27 PM | $140.15 | Down $ -0.22 | $140.30 | $140.15 | 400 |
| 12:26 PM | $140.37 | Down $ -0.07 | $140.42 | $140.37 | 200 |
| 12:25 PM | $140.44 | Down $ -0.02 | $140.55 | $140.44 | 800 |
| 12:24 PM | $140.46 | Up $0.28 | $140.46 | $140.24 | 500 |
| 12:23 PM | $140.18 | Up $0.06 | $140.18 | $140.18 | 100 |
| 12:22 PM | $140.12 | Down $ -0.10 | $140.15 | $139.96 | 1,100 |
| 12:21 PM | $140.22 | Down $ -0.25 | $140.40 | $140.22 | 400 |
| 12:20 PM | $140.47 | Down $ -0.38 | $140.78 | $140.42 | 2,800 |
| 12:19 PM | $140.85 | Up $0.06 | $140.85 | $140.80 | 400 |
| 12:18 PM | $140.79 | Down $ -0.02 | $140.85 | $140.79 | 200 |
| 12:17 PM | $140.81 | Down $ -0.13 | $140.91 | $140.77 | 1,000 |
| 12:16 PM | $140.94 | Down $ -0.14 | $141.02 | $140.94 | 700 |
| 12:15 PM | $141.08 | Up $0.14 | $141.09 | $141.02 | 300 |
| 12:14 PM | $140.94 | Up $0.13 | $140.94 | $140.71 | 800 |
| 12:13 PM | $140.81 | Down $ -0.09 | $140.87 | $140.81 | 300 |
| 12:12 PM | $140.90 | Down $ -0.06 | $140.91 | $140.84 | 900 |
| 12:11 PM | $140.97 | Up $0.02 | $140.97 | $140.97 | 300 |
| 12:10 PM | $140.95 | Up $0.45 | $140.95 | $140.43 | 1,600 |
| 12:09 PM | $140.50 | Down $ -0.37 | $140.92 | $140.50 | 1,500 |
| 12:08 PM | $140.87 | Up $0.15 | $140.87 | $140.77 | 700 |
| 12:07 PM | $140.73 | Down $ -0.27 | $140.93 | $140.73 | 900 |
| 12:06 PM | $141.00 | Up $0.00 | $141.03 | $140.89 | 1,400 |
| 12:05 PM | $140.99 | Down $ -0.15 | $141.11 | $140.99 | 800 |
| 12:04 PM | $141.14 | Up $0.06 | $141.15 | $141.09 | 700 |
| 12:03 PM | $141.08 | Down $ -0.05 | $141.11 | $141.08 | 400 |
| 12:02 PM | $141.13 | Up $0.22 | $141.13 | $140.97 | 700 |
| 12:01 PM | $140.91 | Up $0.00 | $141.01 | $140.91 | 1,500 |
| 12:00 PM | $140.91 | Down $ -0.03 | $140.91 | $140.91 | 300 |
| 11:59 AM | $140.94 | Down $ -0.06 | $140.99 | $140.94 | 400 |
| 11:58 AM | $141.00 | Up $0.10 | $141.00 | $140.95 | 700 |
| 11:57 AM | $140.90 | Down $ -0.10 | $140.99 | $140.80 | 1,700 |
| 11:56 AM | $141.00 | Up $0.00 | $141.00 | $140.89 | 1,400 |
| 11:53 AM | $141.00 | Up $0.05 | $141.00 | $140.91 | 1,000 |
| 11:53 AM | $141.00 | Up $0.00 | $141.00 | $140.91 | 0 |
| 11:53 AM | $141.00 | Up $0.00 | $141.00 | $140.91 | 0 |
| 11:52 AM | $140.95 | Down $ -0.10 | $140.99 | $140.95 | 600 |
| 11:51 AM | $141.05 | Up $0.08 | $141.05 | $140.97 | 700 |
| 11:50 AM | $140.97 | Up $0.08 | $140.97 | $140.94 | 400 |
| 11:49 AM | $140.89 | Down $ -0.10 | $140.89 | $140.89 | 200 |
| 11:48 AM | $140.99 | Up $0.04 | $140.99 | $140.95 | 200 |
| 11:47 AM | $140.95 | Up $0.02 | $140.95 | $140.87 | 200 |
| 11:46 AM | $140.93 | Down $ -0.02 | $141.01 | $140.90 | 1,100 |
| 11:45 AM | $140.95 | Down $ -0.05 | $140.95 | $140.95 | 100 |
| 11:44 AM | $141.00 | Up $0.09 | $141.00 | $140.98 | 200 |
| 11:43 AM | $140.91 | Down $ -0.11 | $140.95 | $140.87 | 1,200 |
| 11:42 AM | $141.02 | Up $0.04 | $141.02 | $141.01 | 200 |
| 11:41 AM | $140.98 | Up $0.02 | $141.00 | $140.94 | 600 |
| 11:40 AM | $140.96 | Down $ -0.09 | $141.02 | $140.96 | 400 |
| 11:39 AM | $141.05 | Up $0.03 | $141.09 | $140.97 | 1,400 |
| 11:38 AM | $141.02 | Down $ -0.01 | $141.14 | $141.02 | 700 |
| 11:37 AM | $141.03 | Up $0.16 | $141.12 | $140.88 | 2,900 |
| 11:36 AM | $140.87 | Down $ -0.16 | $141.17 | $140.87 | 2,200 |
| 11:35 AM | $141.03 | Down $ -0.04 | $141.16 | $141.03 | 1,600 |
| 11:34 AM | $141.07 | Up $0.06 | $141.16 | $141.05 | 1,900 |
| 11:33 AM | $141.01 | Down $ -0.03 | $141.09 | $141.00 | 1,500 |
| 11:32 AM | $141.04 | Up $0.30 | $141.04 | $140.54 | 3,500 |
| 11:31 AM | $140.74 | Down $ -0.03 | $140.76 | $140.74 | 300 |
| 11:30 AM | $140.77 | Down $ -0.09 | $140.83 | $140.77 | 300 |
| 11:29 AM | $140.86 | Down $ -0.01 | $140.86 | $140.79 | 600 |
| 11:28 AM | $140.87 | Up $0.08 | $140.92 | $140.85 | 800 |
| 11:27 AM | $140.79 | Up $0.08 | $140.81 | $140.66 | 1,100 |
| 11:26 AM | $140.71 | Up $0.04 | $140.74 | $140.60 | 1,000 |
| 11:25 AM | $140.67 | Up $0.01 | $140.67 | $140.53 | 1,000 |
| 11:24 AM | $140.66 | Up $0.01 | $140.70 | $140.66 | 700 |
| 11:23 AM | $140.65 | Up $0.02 | $140.70 | $140.59 | 800 |
| 11:22 AM | $140.64 | Up $0.09 | $140.83 | $140.58 | 2,100 |
| 11:21 AM | $140.54 | Up $0.12 | $140.54 | $140.36 | 1,600 |
| 11:20 AM | $140.42 | Down $ -0.40 | $140.91 | $140.42 | 2,500 |
| 11:19 AM | $140.82 | Down $ -0.10 | $140.87 | $140.82 | 600 |
| 11:18 AM | $140.92 | Up $0.07 | $141.11 | $140.87 | 1,800 |
| 11:17 AM | $140.85 | Down $ -0.18 | $140.98 | $140.85 | 600 |
| 11:16 AM | $141.03 | Up $0.01 | $141.15 | $140.93 | 1,400 |
| 11:14 AM | $141.02 | Up $0.02 | $141.10 | $140.98 | 1,400 |
| 11:14 AM | $141.02 | Up $0.00 | $141.10 | $140.98 | 0 |
| 11:13 AM | $141.00 | Down $ -0.26 | $141.21 | $141.00 | 1,800 |
| 11:12 AM | $141.26 | Down $ -0.02 | $141.33 | $141.26 | 500 |
| 11:11 AM | $141.28 | Down $ -0.06 | $141.42 | $141.24 | 2,900 |
| 11:10 AM | $141.34 | Down $ -0.06 | $141.34 | $141.34 | 100 |
| 11:09 AM | $141.40 | Up $0.46 | $141.45 | $140.98 | 5,100 |
| 11:08 AM | $140.94 | Down $ -0.15 | $141.02 | $140.87 | 1,400 |
| 11:07 AM | $141.09 | Down $ -0.52 | $141.58 | $141.07 | 2,400 |
| 11:06 AM | $141.61 | Up $0.01 | $141.71 | $141.57 | 1,200 |
| 11:05 AM | $141.60 | Up $0.06 | $141.69 | $141.42 | 3,100 |
| 11:04 AM | $141.54 | Down $ -0.06 | $141.73 | $141.39 | 5,400 |
| 11:03 AM | $141.60 | Up $0.29 | $141.60 | $141.37 | 700 |
| 11:02 AM | $141.31 | Up $0.00 | $141.36 | $141.24 | 1,300 |
| 11:01 AM | $141.31 | Up $0.69 | $141.35 | $140.69 | 4,900 |
| 11:00 AM | $140.62 | Up $0.38 | $140.67 | $140.19 | 1,000 |
| 10:59 AM | $140.24 | Down $ -0.03 | $140.30 | $140.11 | 1,500 |
| 10:58 AM | $140.27 | Down $ -0.49 | $140.68 | $140.27 | 1,400 |
| 10:57 AM | $140.76 | Up $0.52 | $140.76 | $140.26 | 1,600 |
| 10:56 AM | $140.24 | Down $ -0.32 | $140.55 | $140.24 | 1,300 |
| 10:55 AM | $140.56 | Up $0.34 | $140.62 | $140.27 | 1,400 |
| 10:53 AM | $140.22 | Up $0.12 | $140.22 | $140.03 | 1,400 |
| 10:53 AM | $140.22 | Up $0.00 | $140.22 | $140.03 | 0 |
| 10:52 AM | $140.10 | Down $ -0.24 | $140.44 | $140.10 | 1,200 |
| 10:51 AM | $140.34 | Up $0.18 | $140.42 | $140.22 | 1,100 |
| 10:50 AM | $140.16 | Down $ -0.12 | $140.23 | $140.03 | 1,600 |
| 10:49 AM | $140.28 | Up $0.10 | $140.43 | $140.23 | 2,600 |
| 10:48 AM | $140.18 | Down $ -0.09 | $140.39 | $140.07 | 1,500 |
| 10:47 AM | $140.27 | Up $0.05 | $140.30 | $140.08 | 1,500 |
| 10:46 AM | $140.22 | Down $ -0.29 | $140.53 | $140.19 | 3,500 |
| 10:45 AM | $140.51 | Down $ -0.04 | $140.74 | $140.28 | 3,100 |
| 10:44 AM | $140.55 | Down $ -0.03 | $140.56 | $140.44 | 1,300 |
| 10:43 AM | $140.58 | Up $0.15 | $140.58 | $140.48 | 1,000 |
| 10:42 AM | $140.43 | Up $0.09 | $140.49 | $140.36 | 1,900 |
| 10:41 AM | $140.35 | Down $ -0.06 | $140.41 | $140.28 | 4,800 |
| 10:40 AM | $140.40 | Up $0.02 | $140.45 | $140.40 | 200 |
| 10:39 AM | $140.38 | Up $0.10 | $140.52 | $140.27 | 4,700 |
| 10:38 AM | $140.28 | Up $0.15 | $140.58 | $140.07 | 5,700 |
| 10:37 AM | $140.13 | Up $0.45 | $140.25 | $139.79 | 3,200 |
| 10:36 AM | $139.68 | Down $ -0.21 | $139.85 | $139.68 | 700 |
| 10:35 AM | $139.89 | Up $0.21 | $139.97 | $139.78 | 1,900 |
| 10:34 AM | $139.68 | Down $ -0.32 | $140.04 | $139.68 | 3,400 |
| 10:33 AM | $140.00 | Up $0.01 | $140.05 | $139.93 | 500 |
| 10:32 AM | $139.99 | Down $ -0.06 | $140.10 | $139.87 | 1,600 |
| 10:31 AM | $140.05 | Down $ -0.01 | $140.05 | $140.00 | 200 |
| 10:30 AM | $140.06 | Up $0.23 | $140.11 | $139.87 | 1,300 |
| 10:29 AM | $139.83 | Up $0.08 | $139.86 | $139.77 | 800 |
| 10:28 AM | $139.75 | Down $ -0.40 | $140.08 | $139.75 | 1,000 |
| 10:27 AM | $140.15 | Down $ -0.32 | $140.53 | $140.15 | 1,600 |
| 10:26 AM | $140.47 | Up $0.01 | $140.53 | $140.42 | 900 |
| 10:25 AM | $140.46 | Up $0.04 | $140.52 | $140.46 | 400 |
| 10:24 AM | $140.42 | Down $ -0.21 | $140.63 | $140.42 | 1,000 |
| 10:23 AM | $140.63 | Down $ -0.07 | $140.79 | $140.62 | 1,600 |
| 10:22 AM | $140.70 | Up $0.28 | $140.70 | $140.36 | 700 |
| 10:21 AM | $140.42 | Up $0.15 | $140.57 | $140.20 | 1,400 |
| 10:20 AM | $140.27 | Up $0.02 | $140.27 | $140.04 | 1,300 |
| 10:19 AM | $140.25 | Down $ -0.44 | $140.63 | $140.15 | 1,200 |
| 10:18 AM | $140.69 | Up $0.07 | $140.82 | $140.60 | 900 |
| 10:17 AM | $140.62 | Down $ -0.02 | $140.77 | $140.62 | 900 |
| 10:16 AM | $140.64 | Up $0.32 | $140.64 | $140.36 | 700 |
| 10:15 AM | $140.32 | Down $ -0.44 | $140.70 | $140.27 | 1,800 |
| 10:14 AM | $140.76 | Down $ -0.20 | $140.96 | $140.76 | 800 |
| 10:13 AM | $140.96 | Up $0.12 | $141.04 | $140.73 | 3,100 |
| 10:12 AM | $140.84 | Down $ -0.38 | $141.28 | $140.83 | 1,700 |
| 10:11 AM | $141.22 | Up $0.32 | $141.27 | $140.94 | 3,200 |
| 10:10 AM | $140.90 | Down $ -0.02 | $141.08 | $140.84 | 2,300 |
| 10:09 AM | $140.92 | Down $ -0.04 | $140.92 | $140.84 | 500 |
| 10:08 AM | $140.96 | Down $ -0.38 | $141.28 | $140.75 | 2,900 |
| 10:07 AM | $141.34 | Down $ -0.08 | $141.54 | $141.34 | 1,800 |
| 10:06 AM | $141.42 | Up $0.05 | $141.42 | $141.10 | 1,900 |
| 10:05 AM | $141.37 | Down $ -0.36 | $141.81 | $141.19 | 3,600 |
| 10:04 AM | $141.73 | Up $0.04 | $141.96 | $141.71 | 3,000 |
| 10:03 AM | $141.69 | Up $0.51 | $141.77 | $141.12 | 3,700 |
| 10:02 AM | $141.18 | Down $ -0.01 | $141.26 | $140.96 | 2,700 |
| 10:01 AM | $141.19 | Up $0.17 | $141.23 | $140.98 | 1,300 |
| 10:00 AM | $141.02 | Down $ -0.20 | $141.17 | $140.93 | 1,600 |
| 09:59 AM | $141.22 | Up $0.43 | $141.22 | $140.89 | 1,000 |
| 09:58 AM | $140.79 | Down $ -0.26 | $141.05 | $140.79 | 1,100 |
| 09:57 AM | $141.05 | Down $ -0.36 | $141.39 | $141.05 | 1,500 |
| 09:56 AM | $141.41 | Up $0.06 | $141.75 | $141.37 | 3,300 |
| 09:55 AM | $141.35 | Up $0.42 | $141.46 | $140.86 | 2,100 |
| 09:54 AM | $140.93 | Down $ -0.13 | $141.46 | $140.91 | 3,500 |
| 09:53 AM | $141.06 | Down $ -0.06 | $141.15 | $140.80 | 1,700 |
| 09:52 AM | $141.12 | Up $0.22 | $141.14 | $140.80 | 2,300 |
| 09:51 AM | $140.90 | Down $ -0.50 | $141.33 | $140.90 | 1,400 |
| 09:50 AM | $141.40 | Up $0.29 | $141.76 | $140.98 | 4,300 |
| 09:49 AM | $141.11 | Down $ -0.29 | $141.55 | $140.92 | 4,100 |
| 09:48 AM | $141.40 | Down $ -0.40 | $141.91 | $141.40 | 2,200 |
| 09:47 AM | $141.80 | Up $0.00 | $142.03 | $141.70 | 3,600 |
| 09:46 AM | $141.80 | Up $0.06 | $141.93 | $141.40 | 3,900 |
| 09:45 AM | $141.74 | Up $0.76 | $142.11 | $140.88 | 15,400 |
| 09:44 AM | $140.98 | Down $ -1.17 | $141.90 | $140.91 | 2,400 |
| 09:41 AM | $142.15 | Up $0.43 | $142.15 | $142.11 | 2,000 |
| 09:41 AM | $142.15 | Up $0.00 | $142.15 | $142.11 | 0 |
| 09:41 AM | $142.15 | Up $0.00 | $142.15 | $142.11 | 0 |
| 09:40 AM | $141.72 | Down $ -0.80 | $141.72 | $141.64 | 700 |
| 09:39 AM | $142.52 | Up $0.20 | $142.52 | $142.32 | 1,600 |
| 09:38 AM | $142.32 | Up $0.38 | $142.32 | $142.32 | 200 |
| 09:37 AM | $141.94 | Up $0.66 | $142.53 | $141.89 | 2,100 |
| 09:36 AM | $141.28 | Up $0.34 | $141.28 | $141.25 | 1,100 |
| 09:35 AM | $140.94 | Up $0.77 | $140.94 | $140.16 | 1,000 |
| 09:34 AM | $140.17 | Up $0.39 | $140.26 | $140.17 | 300 |
| 09:33 AM | $139.78 | Up $2.59 | $139.78 | $138.93 | 700 |
| 09:32 AM | $137.19 | Up $0.30 | $137.19 | $137.19 | 100 |
| 09:30 AM | $136.89 | Up $1.09 | $137.13 | $136.02 | 800 |
| 09:30 AM | $136.89 | Up $0.00 | $137.13 | $136.02 | 0 |
| Previous close | $135.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-11-2025 | $140.81 | $140.91 | $141.27 | $139.04 | 239,600 |
| 06-11-2025 | $135.80 | $134.93 | $135.94 | $134.61 | 256,200 |
| 05-11-2025 | $137.71 | $138.85 | $138.85 | $137.60 | 225,000 |
| 04-11-2025 | $139.01 | $138.64 | $139.18 | $137.81 | 184,200 |
| 03-11-2025 | $136.88 | $136.30 | $137.89 | $136.23 | 254,200 |
| 31-10-2025 | $139.16 | $138.65 | $139.29 | $138.36 | 186,300 |
| 30-10-2025 | $140.53 | $140.72 | $140.94 | $140.16 | 115,100 |
| 29-10-2025 | $139.25 | $140.80 | $140.80 | $138.83 | 196,300 |
| 28-10-2025 | $143.90 | $144.75 | $144.99 | $143.88 | 214,800 |
| 27-10-2025 | $141.96 | $142.72 | $142.80 | $141.68 | 125,300 |
| 24-10-2025 | $142.50 | $143.38 | $143.45 | $142.45 | 105,400 |
| 23-10-2025 | $142.39 | $141.30 | $142.47 | $141.23 | 102,200 |
| 22-10-2025 | $139.91 | $140.46 | $140.46 | $139.57 | 205,300 |
| 21-10-2025 | $139.99 | $139.90 | $140.85 | $139.89 | 155,400 |
| 20-10-2025 | $139.87 | $139.34 | $140.00 | $139.34 | 183,100 |
| 17-10-2025 | $138.70 | $138.02 | $138.89 | $137.37 | 444,900 |
| 16-10-2025 | $140.88 | $142.01 | $142.48 | $140.48 | 233,600 |
| 15-10-2025 | $147.74 | $148.57 | $148.83 | $147.67 | 180,500 |
| 14-10-2025 | $148.52 | $148.14 | $148.78 | $147.75 | 249,700 |
| 10-10-2025 | $145.65 | $146.28 | $146.89 | $145.44 | 113,600 |
| 09-10-2025 | $145.52 | $145.57 | $145.87 | $144.66 | 183,900 |
| 08-10-2025 | $147.54 | $147.68 | $148.14 | $147.42 | 163,800 |
| 07-10-2025 | $147.56 | $147.37 | $148.09 | $147.31 | 157,600 |
| 06-10-2025 | $149.99 | $150.88 | $151.02 | $149.17 | 180,100 |
| 03-10-2025 | $151.23 | $150.92 | $151.24 | $150.50 | 83,700 |
| 02-10-2025 | $150.63 | $150.99 | $151.91 | $150.22 | 195,600 |
| 01-10-2025 | $149.90 | $150.10 | $150.25 | $149.79 | 192,800 |
| 30-09-2025 | $150.74 | $149.32 | $150.79 | $149.00 | 246,700 |
| 29-09-2025 | $149.61 | $148.91 | $149.64 | $148.60 | 239,600 |
| 26-09-2025 | $149.62 | $150.16 | $150.23 | $148.49 | 330,700 |
Graphs are not available, please refer to the detailed table