Quotes and Market Data
Find a quote
RB GLOBAL INC
144.67 Down -0.19 (-0.13 %)
Delayed : 2025/06/30 17:40:00
- Previous close $144.86
- Opening $145.31
- Price Ask $138.01
- Price Bid $138.01
- Size Bid 1
- Size Ask 5
- Today High $145.31
- Today Low $142.96
- 52 Weeks High $152.48
- 52 Weeks Low $99.09
- Volume 285,346
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $144.67 | Down $ -0.04 | $144.67 | $144.67 | 121,400 |
| 03:59 PM | $144.71 | Down $ -0.01 | $144.74 | $144.63 | 5,800 |
| 03:58 PM | $144.72 | Up $0.06 | $144.72 | $144.65 | 3,800 |
| 03:57 PM | $144.67 | Up $0.03 | $144.69 | $144.66 | 800 |
| 03:56 PM | $144.64 | Up $0.05 | $144.64 | $144.58 | 1,300 |
| 03:55 PM | $144.59 | Down $ -0.04 | $144.64 | $144.59 | 2,200 |
| 03:54 PM | $144.63 | Up $0.09 | $144.63 | $144.55 | 1,000 |
| 03:53 PM | $144.54 | Down $ -0.04 | $144.56 | $144.54 | 1,800 |
| 03:52 PM | $144.58 | Up $0.03 | $144.65 | $144.55 | 1,100 |
| 03:51 PM | $144.55 | Up $0.03 | $144.55 | $144.52 | 300 |
| 03:50 PM | $144.52 | Up $0.28 | $144.52 | $144.20 | 3,300 |
| 03:49 PM | $144.24 | Down $ -0.05 | $144.30 | $144.21 | 1,900 |
| 03:48 PM | $144.29 | Up $0.10 | $144.29 | $144.29 | 200 |
| 03:46 PM | $144.19 | Up $0.07 | $144.19 | $144.16 | 900 |
| 03:46 PM | $144.19 | Up $0.00 | $144.19 | $144.16 | 0 |
| 03:45 PM | $144.12 | Down $ -0.05 | $144.15 | $144.12 | 900 |
| 03:44 PM | $144.17 | Down $ -0.06 | $144.19 | $144.17 | 500 |
| 03:41 PM | $144.23 | Up $0.11 | $144.23 | $144.13 | 800 |
| 03:41 PM | $144.23 | Up $0.00 | $144.23 | $144.13 | 0 |
| 03:41 PM | $144.23 | Up $0.00 | $144.23 | $144.13 | 0 |
| 03:40 PM | $144.12 | Up $0.07 | $144.12 | $144.08 | 500 |
| 03:38 PM | $144.05 | Down $ -0.01 | $144.05 | $144.03 | 800 |
| 03:38 PM | $144.05 | Up $0.00 | $144.05 | $144.03 | 0 |
| 03:37 PM | $144.06 | Down $ -0.05 | $144.06 | $144.06 | 400 |
| 03:36 PM | $144.11 | Up $0.02 | $144.11 | $144.05 | 700 |
| 03:35 PM | $144.09 | Up $0.01 | $144.09 | $144.09 | 300 |
| 03:33 PM | $144.08 | Up $0.00 | $144.08 | $144.08 | 300 |
| 03:33 PM | $144.08 | Up $0.00 | $144.08 | $144.08 | 0 |
| 03:32 PM | $144.08 | Down $ -0.04 | $144.08 | $144.04 | 200 |
| 03:31 PM | $144.12 | Up $0.01 | $144.12 | $144.12 | 100 |
| 03:30 PM | $144.11 | Down $ -0.06 | $144.14 | $144.08 | 1,600 |
| 03:29 PM | $144.17 | Down $ -0.05 | $144.22 | $144.12 | 600 |
| 03:28 PM | $144.22 | Down $ -0.01 | $144.22 | $144.22 | 200 |
| 03:27 PM | $144.23 | Up $0.09 | $144.23 | $144.23 | 100 |
| 03:26 PM | $144.14 | Up $0.11 | $144.14 | $144.05 | 800 |
| 03:25 PM | $144.03 | Up $0.00 | $144.03 | $144.03 | 100 |
| 03:24 PM | $144.03 | Up $0.07 | $144.03 | $144.01 | 500 |
| 03:21 PM | $143.96 | Up $0.16 | $143.96 | $143.91 | 900 |
| 03:21 PM | $143.96 | Up $0.00 | $143.96 | $143.91 | 0 |
| 03:21 PM | $143.96 | Up $0.00 | $143.96 | $143.91 | 0 |
| 03:20 PM | $143.80 | Down $ -0.12 | $143.80 | $143.80 | 100 |
| 03:19 PM | $143.92 | Up $0.00 | $143.92 | $143.84 | 700 |
| 03:18 PM | $143.92 | Down $ -0.09 | $144.01 | $143.92 | 900 |
| 03:15 PM | $144.01 | Down $ -0.04 | $144.05 | $143.99 | 1,400 |
| 03:15 PM | $144.01 | Up $0.00 | $144.05 | $143.99 | 0 |
| 03:15 PM | $144.01 | Up $0.00 | $144.05 | $143.99 | 0 |
| 03:14 PM | $144.05 | Down $ -0.02 | $144.12 | $144.05 | 1,100 |
| 03:12 PM | $144.07 | Up $0.03 | $144.07 | $144.07 | 200 |
| 03:12 PM | $144.07 | Up $0.00 | $144.07 | $144.07 | 0 |
| 03:11 PM | $144.04 | Up $0.04 | $144.04 | $144.04 | 100 |
| 03:09 PM | $144.00 | Down $ -0.03 | $144.00 | $144.00 | 300 |
| 03:09 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 03:08 PM | $144.03 | Up $0.00 | $144.03 | $143.99 | 800 |
| 03:07 PM | $144.03 | Up $0.01 | $144.03 | $144.03 | 100 |
| 03:06 PM | $144.02 | Up $0.05 | $144.02 | $143.99 | 700 |
| 03:04 PM | $143.97 | Up $0.02 | $143.97 | $143.97 | 100 |
| 03:04 PM | $143.97 | Up $0.00 | $143.97 | $143.97 | 0 |
| 03:03 PM | $143.95 | Up $0.12 | $143.95 | $143.83 | 1,200 |
| 03:02 PM | $143.83 | Up $0.04 | $143.83 | $143.82 | 400 |
| 02:59 PM | $143.79 | Up $0.00 | $143.82 | $143.79 | 300 |
| 02:59 PM | $143.79 | Up $0.00 | $143.82 | $143.79 | 0 |
| 02:59 PM | $143.79 | Up $0.00 | $143.82 | $143.79 | 0 |
| 02:58 PM | $143.79 | Up $0.06 | $143.79 | $143.78 | 400 |
| 02:57 PM | $143.73 | Up $0.14 | $143.75 | $143.66 | 1,000 |
| 02:56 PM | $143.59 | Down $ -0.06 | $143.60 | $143.59 | 500 |
| 02:53 PM | $143.65 | Down $ -0.05 | $143.67 | $143.65 | 500 |
| 02:53 PM | $143.65 | Up $0.00 | $143.67 | $143.65 | 0 |
| 02:53 PM | $143.65 | Up $0.00 | $143.67 | $143.65 | 0 |
| 02:52 PM | $143.70 | Down $ -0.03 | $143.70 | $143.70 | 200 |
| 02:50 PM | $143.73 | Down $ -0.04 | $143.73 | $143.73 | 200 |
| 02:50 PM | $143.73 | Up $0.00 | $143.73 | $143.73 | 0 |
| 02:48 PM | $143.77 | Up $0.04 | $143.77 | $143.77 | 100 |
| 02:48 PM | $143.77 | Up $0.00 | $143.77 | $143.77 | 0 |
| 02:45 PM | $143.73 | Up $0.06 | $143.73 | $143.72 | 400 |
| 02:45 PM | $143.73 | Up $0.00 | $143.73 | $143.72 | 0 |
| 02:45 PM | $143.73 | Up $0.00 | $143.73 | $143.72 | 0 |
| 02:40 PM | $143.67 | Down $ -0.06 | $143.71 | $143.67 | 800 |
| 02:40 PM | $143.67 | Up $0.00 | $143.71 | $143.67 | 0 |
| 02:40 PM | $143.67 | Up $0.00 | $143.71 | $143.67 | 0 |
| 02:40 PM | $143.67 | Up $0.00 | $143.71 | $143.67 | 0 |
| 02:40 PM | $143.67 | Up $0.00 | $143.71 | $143.67 | 0 |
| 02:37 PM | $143.73 | Down $ -0.01 | $143.81 | $143.73 | 1,500 |
| 02:37 PM | $143.73 | Up $0.00 | $143.81 | $143.73 | 0 |
| 02:37 PM | $143.73 | Up $0.00 | $143.81 | $143.73 | 0 |
| 02:36 PM | $143.74 | Down $ -0.01 | $143.74 | $143.74 | 400 |
| 02:29 PM | $143.75 | Down $ -0.01 | $143.75 | $143.75 | 100 |
| 02:29 PM | $143.75 | Up $0.00 | $143.75 | $143.75 | 0 |
| 02:29 PM | $143.75 | Up $0.00 | $143.75 | $143.75 | 0 |
| 02:29 PM | $143.75 | Up $0.00 | $143.75 | $143.75 | 0 |
| 02:29 PM | $143.75 | Up $0.00 | $143.75 | $143.75 | 0 |
| 02:29 PM | $143.75 | Up $0.00 | $143.75 | $143.75 | 0 |
| 02:29 PM | $143.75 | Up $0.00 | $143.75 | $143.75 | 0 |
| 02:26 PM | $143.76 | Down $ -0.06 | $143.76 | $143.76 | 200 |
| 02:26 PM | $143.76 | Up $0.00 | $143.76 | $143.76 | 0 |
| 02:26 PM | $143.76 | Up $0.00 | $143.76 | $143.76 | 0 |
| 02:25 PM | $143.82 | Down $ -0.07 | $143.85 | $143.82 | 600 |
| 02:23 PM | $143.89 | Down $ -0.03 | $143.89 | $143.89 | 900 |
| 02:23 PM | $143.89 | Up $0.00 | $143.89 | $143.89 | 0 |
| 02:21 PM | $143.92 | Down $ -0.07 | $143.99 | $143.92 | 500 |
| 02:21 PM | $143.92 | Up $0.00 | $143.99 | $143.92 | 0 |
| 02:20 PM | $143.99 | Up $0.00 | $143.99 | $143.99 | 100 |
| 02:19 PM | $143.99 | Up $0.17 | $143.99 | $143.83 | 1,300 |
| 02:18 PM | $143.82 | Up $0.04 | $143.82 | $143.82 | 100 |
| 02:14 PM | $143.78 | Down $ -0.03 | $143.78 | $143.77 | 900 |
| 02:14 PM | $143.78 | Up $0.00 | $143.78 | $143.77 | 0 |
| 02:14 PM | $143.78 | Up $0.00 | $143.78 | $143.77 | 0 |
| 02:14 PM | $143.78 | Up $0.00 | $143.78 | $143.77 | 0 |
| 02:12 PM | $143.82 | Down $0.00 | $143.82 | $143.82 | 600 |
| 02:12 PM | $143.82 | Up $0.00 | $143.82 | $143.82 | 0 |
| 02:11 PM | $143.82 | Up $0.00 | $143.82 | $143.82 | 100 |
| 02:10 PM | $143.82 | Down $ -0.02 | $143.82 | $143.79 | 700 |
| 02:08 PM | $143.84 | Up $0.04 | $143.84 | $143.84 | 100 |
| 02:08 PM | $143.84 | Up $0.00 | $143.84 | $143.84 | 0 |
| 02:06 PM | $143.80 | Up $0.01 | $143.80 | $143.80 | 100 |
| 02:06 PM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 02:05 PM | $143.79 | Down $ -0.01 | $143.90 | $143.79 | 1,400 |
| 02:04 PM | $143.80 | Up $0.05 | $143.84 | $143.80 | 300 |
| 02:02 PM | $143.75 | Up $0.00 | $143.75 | $143.75 | 300 |
| 02:02 PM | $143.75 | Up $0.00 | $143.75 | $143.75 | 0 |
| 02:01 PM | $143.75 | Down $ -0.04 | $143.75 | $143.75 | 300 |
| 02:00 PM | $143.79 | Up $0.07 | $143.79 | $143.79 | 100 |
| 01:59 PM | $143.72 | Up $0.02 | $143.72 | $143.72 | 100 |
| 01:58 PM | $143.70 | Up $0.09 | $143.70 | $143.68 | 200 |
| 01:57 PM | $143.61 | Down $ -0.15 | $143.73 | $143.61 | 500 |
| 01:56 PM | $143.76 | Down $ -0.09 | $143.85 | $143.76 | 1,300 |
| 01:55 PM | $143.85 | Up $0.00 | $143.87 | $143.80 | 600 |
| 01:54 PM | $143.85 | Up $0.00 | $143.85 | $143.85 | 100 |
| 01:52 PM | $143.85 | Down $ -0.02 | $143.85 | $143.82 | 500 |
| 01:52 PM | $143.85 | Up $0.00 | $143.85 | $143.82 | 0 |
| 01:50 PM | $143.87 | Up $0.06 | $143.87 | $143.83 | 500 |
| 01:50 PM | $143.87 | Up $0.00 | $143.87 | $143.83 | 0 |
| 01:49 PM | $143.81 | Up $0.08 | $143.81 | $143.76 | 800 |
| 01:47 PM | $143.73 | Up $0.02 | $143.73 | $143.73 | 100 |
| 01:47 PM | $143.73 | Up $0.00 | $143.73 | $143.73 | 0 |
| 01:46 PM | $143.71 | Up $0.00 | $143.71 | $143.71 | 100 |
| 01:45 PM | $143.71 | Down $ -0.01 | $143.71 | $143.71 | 100 |
| 01:42 PM | $143.72 | Up $0.04 | $143.72 | $143.67 | 300 |
| 01:42 PM | $143.72 | Up $0.00 | $143.72 | $143.67 | 0 |
| 01:42 PM | $143.72 | Up $0.00 | $143.72 | $143.67 | 0 |
| 01:40 PM | $143.68 | Up $0.03 | $143.68 | $143.65 | 200 |
| 01:40 PM | $143.68 | Up $0.00 | $143.68 | $143.65 | 0 |
| 01:39 PM | $143.66 | Down $ -0.06 | $143.66 | $143.66 | 500 |
| 01:38 PM | $143.71 | Down $ -0.07 | $143.77 | $143.71 | 600 |
| 01:37 PM | $143.78 | Down $ -0.09 | $143.83 | $143.78 | 400 |
| 01:34 PM | $143.87 | Up $0.00 | $143.87 | $143.87 | 100 |
| 01:34 PM | $143.87 | Up $0.00 | $143.87 | $143.87 | 0 |
| 01:34 PM | $143.87 | Up $0.00 | $143.87 | $143.87 | 0 |
| 01:33 PM | $143.87 | Up $0.00 | $143.87 | $143.87 | 100 |
| 01:29 PM | $143.86 | Up $0.00 | $143.86 | $143.86 | 600 |
| 01:29 PM | $143.86 | Up $0.00 | $143.86 | $143.86 | 0 |
| 01:29 PM | $143.86 | Up $0.00 | $143.86 | $143.86 | 0 |
| 01:29 PM | $143.86 | Up $0.00 | $143.86 | $143.86 | 0 |
| 01:27 PM | $143.86 | Up $0.09 | $143.86 | $143.78 | 900 |
| 01:27 PM | $143.86 | Up $0.00 | $143.86 | $143.78 | 0 |
| 01:25 PM | $143.77 | Up $0.00 | $143.77 | $143.77 | 200 |
| 01:25 PM | $143.77 | Up $0.00 | $143.77 | $143.77 | 0 |
| 01:19 PM | $143.77 | Down $ -0.03 | $143.77 | $143.77 | 200 |
| 01:19 PM | $143.77 | Up $0.00 | $143.77 | $143.77 | 0 |
| 01:19 PM | $143.77 | Up $0.00 | $143.77 | $143.77 | 0 |
| 01:19 PM | $143.77 | Up $0.00 | $143.77 | $143.77 | 0 |
| 01:19 PM | $143.77 | Up $0.00 | $143.77 | $143.77 | 0 |
| 01:19 PM | $143.77 | Up $0.00 | $143.77 | $143.77 | 0 |
| 01:16 PM | $143.80 | Down $ -0.07 | $143.88 | $143.80 | 2,400 |
| 01:16 PM | $143.80 | Up $0.00 | $143.88 | $143.80 | 0 |
| 01:16 PM | $143.80 | Up $0.00 | $143.88 | $143.80 | 0 |
| 01:15 PM | $143.87 | Up $0.00 | $143.87 | $143.87 | 100 |
| 01:13 PM | $143.87 | Up $0.01 | $143.87 | $143.87 | 100 |
| 01:13 PM | $143.87 | Up $0.00 | $143.87 | $143.87 | 0 |
| 01:12 PM | $143.86 | Up $0.04 | $143.86 | $143.83 | 600 |
| 01:10 PM | $143.82 | Down $ -0.01 | $143.82 | $143.77 | 500 |
| 01:10 PM | $143.82 | Up $0.00 | $143.82 | $143.77 | 0 |
| 01:08 PM | $143.83 | Up $0.01 | $143.83 | $143.83 | 100 |
| 01:08 PM | $143.83 | Up $0.00 | $143.83 | $143.83 | 0 |
| 01:07 PM | $143.82 | Up $0.03 | $143.82 | $143.79 | 300 |
| 01:05 PM | $143.79 | Up $0.04 | $143.79 | $143.77 | 300 |
| 01:05 PM | $143.79 | Up $0.00 | $143.79 | $143.77 | 0 |
| 01:03 PM | $143.75 | Up $0.01 | $143.77 | $143.75 | 200 |
| 01:03 PM | $143.75 | Up $0.00 | $143.77 | $143.75 | 0 |
| 01:00 PM | $143.74 | Up $0.06 | $143.74 | $143.73 | 200 |
| 01:00 PM | $143.74 | Up $0.00 | $143.74 | $143.73 | 0 |
| 01:00 PM | $143.74 | Up $0.00 | $143.74 | $143.73 | 0 |
| 12:59 PM | $143.68 | Up $0.03 | $143.74 | $143.65 | 1,300 |
| 12:58 PM | $143.65 | Up $0.04 | $143.66 | $143.63 | 600 |
| 12:57 PM | $143.61 | Down $ -0.01 | $143.61 | $143.61 | 100 |
| 12:56 PM | $143.62 | Down $ -0.02 | $143.62 | $143.59 | 200 |
| 12:54 PM | $143.64 | Up $0.04 | $143.64 | $143.59 | 200 |
| 12:54 PM | $143.64 | Up $0.00 | $143.64 | $143.59 | 0 |
| 12:53 PM | $143.60 | Down $ -0.04 | $143.63 | $143.60 | 600 |
| 12:52 PM | $143.64 | Down $ -0.04 | $143.68 | $143.64 | 200 |
| 12:51 PM | $143.68 | Up $0.04 | $143.68 | $143.68 | 200 |
| 12:50 PM | $143.64 | Up $0.01 | $143.64 | $143.63 | 400 |
| 12:49 PM | $143.63 | Up $0.03 | $143.63 | $143.63 | 100 |
| 12:48 PM | $143.60 | Down $ -0.05 | $143.60 | $143.60 | 400 |
| 12:47 PM | $143.65 | Up $0.04 | $143.65 | $143.63 | 200 |
| 12:46 PM | $143.61 | Up $0.02 | $143.65 | $143.61 | 300 |
| 12:45 PM | $143.60 | Up $0.04 | $143.66 | $143.60 | 2,500 |
| 12:44 PM | $143.55 | Down $ -0.04 | $143.55 | $143.51 | 300 |
| 12:42 PM | $143.59 | Up $0.00 | $143.59 | $143.55 | 200 |
| 12:42 PM | $143.59 | Up $0.00 | $143.59 | $143.55 | 0 |
| 12:41 PM | $143.59 | Up $0.07 | $143.59 | $143.55 | 300 |
| 12:40 PM | $143.52 | Up $0.10 | $143.54 | $143.44 | 800 |
| 12:39 PM | $143.42 | Up $0.04 | $143.42 | $143.42 | 100 |
| 12:38 PM | $143.38 | Up $0.05 | $143.38 | $143.38 | 200 |
| 12:37 PM | $143.33 | Down $ -0.07 | $143.41 | $143.33 | 200 |
| 12:36 PM | $143.40 | Up $0.05 | $143.41 | $143.40 | 400 |
| 12:35 PM | $143.35 | Up $0.08 | $143.39 | $143.35 | 400 |
| 12:34 PM | $143.27 | Up $0.11 | $143.29 | $143.15 | 1,000 |
| 12:33 PM | $143.16 | Up $0.05 | $143.16 | $143.15 | 200 |
| 12:32 PM | $143.11 | Up $0.00 | $143.11 | $143.11 | 200 |
| 12:31 PM | $143.11 | Down $ -0.06 | $143.12 | $143.11 | 400 |
| 12:29 PM | $143.17 | Up $0.12 | $143.21 | $143.02 | 2,000 |
| 12:29 PM | $143.17 | Up $0.00 | $143.21 | $143.02 | 0 |
| 12:26 PM | $143.05 | Up $0.04 | $143.05 | $143.05 | 200 |
| 12:26 PM | $143.05 | Up $0.00 | $143.05 | $143.05 | 0 |
| 12:26 PM | $143.05 | Up $0.00 | $143.05 | $143.05 | 0 |
| 12:25 PM | $143.01 | Down $ -0.03 | $143.06 | $142.99 | 400 |
| 12:24 PM | $143.04 | Up $0.01 | $143.04 | $143.04 | 100 |
| 12:23 PM | $143.03 | Down $ -0.04 | $143.03 | $143.03 | 100 |
| 12:20 PM | $143.07 | Up $0.01 | $143.07 | $143.04 | 400 |
| 12:20 PM | $143.07 | Up $0.00 | $143.07 | $143.04 | 0 |
| 12:20 PM | $143.07 | Up $0.00 | $143.07 | $143.04 | 0 |
| 12:19 PM | $143.06 | Down $ -0.05 | $143.09 | $143.06 | 300 |
| 12:18 PM | $143.11 | Down $ -0.07 | $143.18 | $143.11 | 1,100 |
| 12:16 PM | $143.19 | Down $ -0.09 | $143.23 | $143.14 | 3,100 |
| 12:16 PM | $143.19 | Up $0.00 | $143.23 | $143.14 | 0 |
| 12:14 PM | $143.27 | Up $0.11 | $143.27 | $143.17 | 1,100 |
| 12:14 PM | $143.27 | Up $0.00 | $143.27 | $143.17 | 0 |
| 12:13 PM | $143.16 | Up $0.06 | $143.16 | $143.15 | 200 |
| 12:12 PM | $143.10 | Up $0.03 | $143.10 | $143.10 | 100 |
| 12:11 PM | $143.07 | Up $0.05 | $143.07 | $143.03 | 500 |
| 12:10 PM | $143.02 | Up $0.02 | $143.02 | $142.96 | 700 |
| 12:09 PM | $143.00 | Up $0.04 | $143.00 | $143.00 | 100 |
| 12:08 PM | $142.96 | Down $ -0.04 | $142.96 | $142.96 | 200 |
| 12:07 PM | $143.00 | Up $0.03 | $143.00 | $143.00 | 700 |
| 12:06 PM | $142.97 | Down $ -0.17 | $143.14 | $142.97 | 1,000 |
| 12:05 PM | $143.14 | Down $ -0.06 | $143.15 | $143.14 | 600 |
| 12:04 PM | $143.20 | Up $0.13 | $143.20 | $143.06 | 1,300 |
| 12:03 PM | $143.07 | Up $0.00 | $143.07 | $143.06 | 300 |
| 12:02 PM | $143.07 | Down $ -0.10 | $143.11 | $143.07 | 200 |
| 12:00 PM | $143.17 | Up $0.00 | $143.17 | $143.15 | 300 |
| 12:00 PM | $143.17 | Up $0.00 | $143.17 | $143.15 | 0 |
| 11:59 AM | $143.17 | Up $0.00 | $143.17 | $143.17 | 100 |
| 11:58 AM | $143.17 | Down $ -0.03 | $143.17 | $143.17 | 400 |
| 11:57 AM | $143.20 | Up $0.00 | $143.20 | $143.20 | 100 |
| 11:55 AM | $143.20 | Down $ -0.01 | $143.20 | $143.18 | 400 |
| 11:55 AM | $143.20 | Up $0.00 | $143.20 | $143.18 | 0 |
| 11:54 AM | $143.21 | Down $ -0.08 | $143.24 | $143.21 | 800 |
| 11:53 AM | $143.29 | Up $0.03 | $143.29 | $143.28 | 300 |
| 11:51 AM | $143.26 | Up $0.00 | $143.41 | $143.26 | 1,400 |
| 11:51 AM | $143.26 | Up $0.00 | $143.41 | $143.26 | 0 |
| 11:50 AM | $143.26 | Down $ -0.01 | $143.26 | $143.26 | 100 |
| 11:49 AM | $143.27 | Up $0.08 | $143.27 | $143.20 | 700 |
| 11:48 AM | $143.19 | Up $0.00 | $143.24 | $143.19 | 700 |
| 11:47 AM | $143.19 | Down $ -0.05 | $143.25 | $143.19 | 400 |
| 11:46 AM | $143.24 | Up $0.00 | $143.28 | $143.21 | 700 |
| 11:45 AM | $143.24 | Down $ -0.06 | $143.24 | $143.24 | 200 |
| 11:44 AM | $143.30 | Down $ -0.03 | $143.30 | $143.26 | 300 |
| 11:43 AM | $143.33 | Up $0.05 | $143.33 | $143.33 | 200 |
| 11:42 AM | $143.28 | Down $ -0.08 | $143.31 | $143.28 | 300 |
| 11:40 AM | $143.36 | Down $ -0.09 | $143.41 | $143.36 | 300 |
| 11:40 AM | $143.36 | Up $0.00 | $143.41 | $143.36 | 0 |
| 11:39 AM | $143.45 | Up $0.00 | $143.51 | $143.45 | 300 |
| 11:38 AM | $143.45 | Up $0.01 | $143.52 | $143.45 | 600 |
| 11:37 AM | $143.44 | Up $0.03 | $143.51 | $143.43 | 1,000 |
| 11:36 AM | $143.41 | Down $ -0.08 | $143.49 | $143.41 | 1,200 |
| 11:35 AM | $143.49 | Down $ -0.04 | $143.51 | $143.49 | 600 |
| 11:34 AM | $143.53 | Down $ -0.10 | $143.55 | $143.53 | 400 |
| 11:32 AM | $143.63 | Down $ -0.06 | $143.72 | $143.63 | 1,000 |
| 11:32 AM | $143.63 | Up $0.00 | $143.72 | $143.63 | 0 |
| 11:31 AM | $143.69 | Down $ -0.06 | $143.76 | $143.69 | 300 |
| 11:30 AM | $143.75 | Up $0.06 | $143.75 | $143.75 | 100 |
| 11:29 AM | $143.69 | Up $0.05 | $143.73 | $143.64 | 1,700 |
| 11:27 AM | $143.64 | Up $0.03 | $143.66 | $143.62 | 1,100 |
| 11:27 AM | $143.64 | Up $0.00 | $143.66 | $143.62 | 0 |
| 11:26 AM | $143.61 | Down $ -0.04 | $143.64 | $143.61 | 400 |
| 11:24 AM | $143.65 | Up $0.04 | $143.65 | $143.61 | 500 |
| 11:24 AM | $143.65 | Up $0.00 | $143.65 | $143.61 | 0 |
| 11:23 AM | $143.61 | Down $ -0.13 | $143.61 | $143.61 | 100 |
| 11:21 AM | $143.74 | Up $0.04 | $143.74 | $143.73 | 200 |
| 11:21 AM | $143.74 | Up $0.00 | $143.74 | $143.73 | 0 |
| 11:20 AM | $143.70 | Up $0.04 | $143.70 | $143.67 | 400 |
| 11:19 AM | $143.66 | Down $ -0.03 | $143.66 | $143.65 | 400 |
| 11:18 AM | $143.69 | Down $ -0.08 | $143.76 | $143.69 | 800 |
| 11:17 AM | $143.77 | Down $ -0.04 | $143.80 | $143.77 | 300 |
| 11:16 AM | $143.81 | Up $0.00 | $143.81 | $143.80 | 200 |
| 11:15 AM | $143.81 | Down $ -0.16 | $143.94 | $143.81 | 900 |
| 11:14 AM | $143.97 | Up $0.02 | $143.97 | $143.95 | 300 |
| 11:13 AM | $143.95 | Down $ -0.06 | $143.95 | $143.95 | 100 |
| 11:12 AM | $144.01 | Up $0.02 | $144.01 | $143.96 | 300 |
| 11:11 AM | $143.99 | Down $ -0.02 | $143.99 | $143.99 | 100 |
| 11:10 AM | $144.01 | Up $0.01 | $144.09 | $144.01 | 400 |
| 11:08 AM | $144.00 | Down $ -0.04 | $144.00 | $144.00 | 300 |
| 11:08 AM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 11:06 AM | $144.05 | Down $ -0.01 | $144.09 | $144.00 | 900 |
| 11:06 AM | $144.05 | Up $0.00 | $144.09 | $144.00 | 0 |
| 11:05 AM | $144.06 | Up $0.03 | $144.06 | $144.06 | 100 |
| 11:04 AM | $144.03 | Down $ -0.04 | $144.03 | $144.03 | 200 |
| 11:03 AM | $144.07 | Up $0.06 | $144.07 | $144.03 | 400 |
| 11:02 AM | $144.01 | Up $0.01 | $144.01 | $144.01 | 100 |
| 11:01 AM | $144.00 | Up $0.06 | $144.00 | $143.94 | 500 |
| 10:57 AM | $143.94 | Up $0.00 | $143.94 | $143.94 | 200 |
| 10:57 AM | $143.94 | Up $0.00 | $143.94 | $143.94 | 0 |
| 10:57 AM | $143.94 | Up $0.00 | $143.94 | $143.94 | 0 |
| 10:57 AM | $143.94 | Up $0.00 | $143.94 | $143.94 | 0 |
| 10:55 AM | $143.94 | Down $ -0.05 | $143.94 | $143.94 | 200 |
| 10:55 AM | $143.94 | Up $0.00 | $143.94 | $143.94 | 0 |
| 10:53 AM | $143.99 | Down $ -0.04 | $144.02 | $143.99 | 300 |
| 10:53 AM | $143.99 | Up $0.00 | $144.02 | $143.99 | 0 |
| 10:52 AM | $144.03 | Down $ -0.06 | $144.07 | $144.03 | 200 |
| 10:51 AM | $144.09 | Up $0.05 | $144.09 | $144.09 | 100 |
| 10:50 AM | $144.04 | Up $0.01 | $144.09 | $144.04 | 400 |
| 10:49 AM | $144.03 | Up $0.04 | $144.03 | $143.97 | 500 |
| 10:48 AM | $143.99 | Up $0.17 | $143.99 | $143.78 | 600 |
| 10:46 AM | $143.82 | Down $ -0.07 | $143.86 | $143.82 | 700 |
| 10:46 AM | $143.82 | Up $0.00 | $143.86 | $143.82 | 0 |
| 10:43 AM | $143.89 | Down $ -0.09 | $143.96 | $143.89 | 700 |
| 10:43 AM | $143.89 | Up $0.00 | $143.96 | $143.89 | 0 |
| 10:43 AM | $143.89 | Up $0.00 | $143.96 | $143.89 | 0 |
| 10:39 AM | $143.98 | Up $0.06 | $143.98 | $143.89 | 1,000 |
| 10:39 AM | $143.98 | Up $0.00 | $143.98 | $143.89 | 0 |
| 10:39 AM | $143.98 | Up $0.00 | $143.98 | $143.89 | 0 |
| 10:39 AM | $143.98 | Up $0.00 | $143.98 | $143.89 | 0 |
| 10:38 AM | $143.92 | Up $0.04 | $143.92 | $143.92 | 200 |
| 10:37 AM | $143.88 | Down $ -0.08 | $143.90 | $143.88 | 400 |
| 10:36 AM | $143.96 | Down $ -0.03 | $143.96 | $143.96 | 100 |
| 10:34 AM | $143.99 | Up $0.02 | $143.99 | $143.99 | 200 |
| 10:34 AM | $143.99 | Up $0.00 | $143.99 | $143.99 | 0 |
| 10:33 AM | $143.97 | Down $ -0.10 | $143.99 | $143.94 | 600 |
| 10:32 AM | $144.07 | Down $ -0.01 | $144.07 | $144.07 | 200 |
| 10:31 AM | $144.08 | Down $ -0.09 | $144.12 | $144.07 | 300 |
| 10:30 AM | $144.17 | Down $ -0.11 | $144.25 | $144.17 | 700 |
| 10:29 AM | $144.28 | Up $0.08 | $144.30 | $144.15 | 700 |
| 10:28 AM | $144.20 | Up $0.10 | $144.20 | $144.12 | 1,200 |
| 10:27 AM | $144.10 | Up $0.00 | $144.10 | $144.10 | 600 |
| 10:25 AM | $144.09 | Down $ -0.04 | $144.09 | $144.05 | 700 |
| 10:25 AM | $144.09 | Up $0.00 | $144.09 | $144.05 | 0 |
| 10:22 AM | $144.14 | Down $ -0.03 | $144.14 | $144.09 | 800 |
| 10:22 AM | $144.14 | Up $0.00 | $144.14 | $144.09 | 0 |
| 10:22 AM | $144.14 | Up $0.00 | $144.14 | $144.09 | 0 |
| 10:21 AM | $144.17 | Down $ -0.06 | $144.17 | $144.17 | 100 |
| 10:20 AM | $144.23 | Down $ -0.14 | $144.25 | $144.23 | 300 |
| 10:19 AM | $144.37 | Down $ -0.14 | $144.46 | $144.37 | 1,100 |
| 10:18 AM | $144.51 | Down $ -0.10 | $144.51 | $144.51 | 100 |
| 10:16 AM | $144.61 | Up $0.11 | $144.61 | $144.54 | 500 |
| 10:16 AM | $144.61 | Up $0.00 | $144.61 | $144.54 | 0 |
| 10:14 AM | $144.50 | Up $0.00 | $144.50 | $144.50 | 100 |
| 10:14 AM | $144.50 | Up $0.00 | $144.50 | $144.50 | 0 |
| 10:13 AM | $144.50 | Down $ -0.03 | $144.50 | $144.50 | 100 |
| 10:12 AM | $144.53 | Down $ -0.09 | $144.53 | $144.53 | 100 |
| 10:10 AM | $144.62 | Up $0.03 | $144.62 | $144.55 | 800 |
| 10:10 AM | $144.62 | Up $0.00 | $144.62 | $144.55 | 0 |
| 10:09 AM | $144.59 | Down $ -0.02 | $144.60 | $144.59 | 400 |
| 10:08 AM | $144.61 | Down $ -0.06 | $144.61 | $144.61 | 100 |
| 10:07 AM | $144.67 | Down $ -0.14 | $144.75 | $144.67 | 400 |
| 10:06 AM | $144.81 | Up $0.03 | $144.82 | $144.79 | 300 |
| 10:05 AM | $144.78 | Down $ -0.04 | $144.81 | $144.78 | 300 |
| 10:04 AM | $144.82 | Down $ -0.06 | $144.82 | $144.82 | 200 |
| 10:02 AM | $144.88 | Up $0.03 | $144.88 | $144.88 | 100 |
| 10:02 AM | $144.88 | Up $0.00 | $144.88 | $144.88 | 0 |
| 10:01 AM | $144.85 | Up $0.19 | $144.85 | $144.71 | 900 |
| 10:00 AM | $144.66 | Down $ -0.07 | $144.69 | $144.66 | 200 |
| 09:59 AM | $144.73 | Down $ -0.04 | $144.73 | $144.73 | 300 |
| 09:58 AM | $144.77 | Down $ -0.11 | $144.78 | $144.77 | 300 |
| 09:57 AM | $144.88 | Up $0.02 | $144.88 | $144.88 | 100 |
| 09:54 AM | $144.86 | Up $0.10 | $144.86 | $144.83 | 200 |
| 09:54 AM | $144.86 | Up $0.00 | $144.86 | $144.83 | 0 |
| 09:54 AM | $144.86 | Up $0.00 | $144.86 | $144.83 | 0 |
| 09:53 AM | $144.76 | Down $ -0.17 | $144.88 | $144.76 | 500 |
| 09:52 AM | $144.93 | Up $0.20 | $144.93 | $144.81 | 300 |
| 09:51 AM | $144.73 | Up $0.08 | $144.73 | $144.68 | 200 |
| 09:50 AM | $144.65 | Up $0.07 | $144.65 | $144.65 | 100 |
| 09:49 AM | $144.58 | Up $0.03 | $144.63 | $144.58 | 400 |
| 09:47 AM | $144.55 | Up $0.01 | $144.55 | $144.55 | 100 |
| 09:47 AM | $144.55 | Up $0.00 | $144.55 | $144.55 | 0 |
| 09:46 AM | $144.54 | Up $0.40 | $144.54 | $144.21 | 1,000 |
| 09:45 AM | $144.14 | Up $0.16 | $144.14 | $144.01 | 600 |
| 09:44 AM | $143.98 | Up $0.00 | $143.98 | $143.95 | 200 |
| 09:43 AM | $143.98 | Up $0.00 | $144.02 | $143.98 | 300 |
| 09:42 AM | $143.98 | Down $ -0.33 | $144.13 | $143.85 | 1,800 |
| 09:39 AM | $144.30 | Down $ -0.17 | $144.30 | $144.30 | 100 |
| 09:39 AM | $144.30 | Up $0.00 | $144.30 | $144.30 | 0 |
| 09:39 AM | $144.30 | Up $0.00 | $144.30 | $144.30 | 0 |
| 09:38 AM | $144.47 | Down $ -0.13 | $144.52 | $144.47 | 1,000 |
| 09:37 AM | $144.60 | Up $0.01 | $144.61 | $144.44 | 500 |
| 09:36 AM | $144.59 | Down $ -0.72 | $144.59 | $144.37 | 1,500 |
| 09:30 AM | $145.31 | Up $0.45 | $145.31 | $145.31 | 500 |
| 09:30 AM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 09:30 AM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 09:30 AM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 09:30 AM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 09:30 AM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| Previous close | $144.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-06-2025 | $144.67 | $143.15 | $144.74 | $142.96 | 220,000 |
| 27-06-2025 | $144.86 | $145.31 | $145.75 | $144.19 | 200,800 |
| 26-06-2025 | $143.78 | $144.05 | $144.72 | $142.92 | 162,300 |
| 25-06-2025 | $143.61 | $144.61 | $145.01 | $143.46 | 239,000 |
| 24-06-2025 | $145.03 | $144.60 | $145.55 | $144.22 | 278,600 |
| 23-06-2025 | $143.25 | $142.44 | $143.76 | $141.06 | 162,200 |
| 20-06-2025 | $143.52 | $144.81 | $144.99 | $143.52 | 4,748,700 |
| 19-06-2025 | $143.94 | $143.53 | $144.15 | $143.25 | 86,600 |
| 18-06-2025 | $143.33 | $143.99 | $144.34 | $143.24 | 269,600 |
| 17-06-2025 | $143.18 | $143.61 | $144.33 | $143.07 | 286,200 |
| 16-06-2025 | $144.91 | $145.84 | $146.01 | $144.54 | 247,400 |
| 13-06-2025 | $144.44 | $145.55 | $145.77 | $144.11 | 246,100 |
| 12-06-2025 | $146.06 | $147.12 | $147.12 | $145.80 | 326,900 |
| 11-06-2025 | $146.96 | $146.99 | $147.09 | $146.31 | 340,600 |
| 10-06-2025 | $145.50 | $145.16 | $145.74 | $144.42 | 308,900 |
| 09-06-2025 | $145.34 | $144.50 | $145.89 | $144.32 | 246,100 |
| 06-06-2025 | $144.06 | $144.15 | $144.49 | $143.85 | 97,600 |
| 05-06-2025 | $143.85 | $143.72 | $144.20 | $143.30 | 175,300 |
| 04-06-2025 | $142.69 | $144.13 | $144.16 | $142.64 | 131,800 |
| 03-06-2025 | $144.78 | $145.09 | $145.34 | $144.51 | 86,300 |
| 02-06-2025 | $144.18 | $143.24 | $144.28 | $143.06 | 137,500 |
| 30-05-2025 | $144.59 | $144.79 | $144.88 | $143.87 | 551,400 |
| 29-05-2025 | $143.31 | $142.66 | $143.61 | $142.52 | 154,600 |
| 28-05-2025 | $145.15 | $144.17 | $145.24 | $144.17 | 210,200 |
| 27-05-2025 | $144.69 | $144.55 | $145.61 | $144.26 | 197,500 |
| 26-05-2025 | $147.42 | $147.12 | $148.38 | $147.06 | 101,200 |
| 23-05-2025 | $147.14 | $147.13 | $148.27 | $147.03 | 122,500 |
| 22-05-2025 | $150.55 | $149.76 | $151.13 | $149.76 | 148,500 |
| 21-05-2025 | $149.67 | $150.18 | $150.31 | $149.27 | 171,500 |
| 20-05-2025 | $151.74 | $150.92 | $151.86 | $150.86 | 160,200 |
Graphs are not available, please refer to the detailed table