Quotes and Market Data
Find a quote
RB GLOBAL INC
160.75 Down -1.03 (-0.64 %)
Delayed : 2025/08/12 17:40:00
- Previous close $161.78
- Opening $160.75
- Price Ask $157.11
- Price Bid $157.11
- Size Bid 1
- Size Ask 1
- Today High $161.60
- Today Low $158.30
- 52 Weeks High $162.26
- 52 Weeks Low $105.60
- Volume 218,000
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $160.75 | Up $0.00 | $160.75 | $160.75 | 25,000 |
| 03:59 PM | $160.75 | Down $ -0.04 | $160.87 | $160.69 | 8,000 |
| 03:58 PM | $160.79 | Down $ -0.01 | $160.85 | $160.79 | 1,300 |
| 03:57 PM | $160.80 | Down $ -0.13 | $160.87 | $160.74 | 1,500 |
| 03:56 PM | $160.93 | Down $ -0.17 | $161.16 | $160.89 | 2,200 |
| 03:55 PM | $161.10 | Down $ -0.18 | $161.26 | $161.10 | 2,300 |
| 03:54 PM | $161.28 | Up $0.09 | $161.28 | $161.20 | 800 |
| 03:53 PM | $161.19 | Up $0.01 | $161.19 | $161.13 | 500 |
| 03:52 PM | $161.18 | Down $ -0.04 | $161.27 | $161.18 | 900 |
| 03:51 PM | $161.22 | Up $0.09 | $161.22 | $161.16 | 2,000 |
| 03:50 PM | $161.13 | Up $0.15 | $161.13 | $160.96 | 1,900 |
| 03:49 PM | $160.98 | Up $0.01 | $161.02 | $160.97 | 600 |
| 03:48 PM | $160.97 | Up $0.04 | $161.02 | $160.91 | 1,300 |
| 03:47 PM | $160.93 | Down $ -0.09 | $160.94 | $160.93 | 300 |
| 03:46 PM | $161.02 | Up $0.07 | $161.02 | $160.97 | 500 |
| 03:45 PM | $160.95 | Up $0.02 | $160.95 | $160.91 | 400 |
| 03:44 PM | $160.93 | Up $0.08 | $160.93 | $160.93 | 100 |
| 03:43 PM | $160.85 | Down $ -0.01 | $160.85 | $160.85 | 200 |
| 03:42 PM | $160.86 | Down $ -0.14 | $160.87 | $160.86 | 300 |
| 03:41 PM | $161.00 | Down $ -0.04 | $161.02 | $160.93 | 1,100 |
| 03:39 PM | $161.04 | Down $ -0.08 | $161.12 | $161.04 | 1,200 |
| 03:39 PM | $161.04 | Up $0.00 | $161.12 | $161.04 | 0 |
| 03:38 PM | $161.12 | Up $0.00 | $161.12 | $161.12 | 100 |
| 03:37 PM | $161.12 | Up $0.02 | $161.12 | $161.05 | 900 |
| 03:34 PM | $161.10 | Down $ -0.04 | $161.22 | $161.09 | 900 |
| 03:34 PM | $161.10 | Up $0.00 | $161.22 | $161.09 | 0 |
| 03:34 PM | $161.10 | Up $0.00 | $161.22 | $161.09 | 0 |
| 03:32 PM | $161.14 | Down $ -0.20 | $161.35 | $161.14 | 700 |
| 03:32 PM | $161.14 | Up $0.00 | $161.35 | $161.14 | 0 |
| 03:31 PM | $161.34 | Down $ -0.07 | $161.34 | $161.34 | 300 |
| 03:30 PM | $161.41 | Down $ -0.05 | $161.41 | $161.39 | 400 |
| 03:28 PM | $161.46 | Up $0.00 | $161.51 | $161.39 | 900 |
| 03:28 PM | $161.46 | Up $0.00 | $161.51 | $161.39 | 0 |
| 03:27 PM | $161.46 | Up $0.04 | $161.47 | $161.46 | 500 |
| 03:26 PM | $161.42 | Up $0.05 | $161.42 | $161.42 | 100 |
| 03:24 PM | $161.37 | Down $ -0.08 | $161.38 | $161.37 | 500 |
| 03:24 PM | $161.37 | Up $0.00 | $161.38 | $161.37 | 0 |
| 03:23 PM | $161.45 | Up $0.10 | $161.45 | $161.38 | 700 |
| 03:22 PM | $161.35 | Up $0.02 | $161.35 | $161.35 | 100 |
| 03:21 PM | $161.33 | Up $0.02 | $161.33 | $161.33 | 100 |
| 03:18 PM | $161.31 | Up $0.07 | $161.31 | $161.21 | 900 |
| 03:18 PM | $161.31 | Up $0.00 | $161.31 | $161.21 | 0 |
| 03:18 PM | $161.31 | Up $0.00 | $161.31 | $161.21 | 0 |
| 03:16 PM | $161.24 | Down $ -0.04 | $161.25 | $161.24 | 300 |
| 03:16 PM | $161.24 | Up $0.00 | $161.25 | $161.24 | 0 |
| 03:14 PM | $161.28 | Up $0.09 | $161.33 | $161.28 | 800 |
| 03:14 PM | $161.28 | Up $0.00 | $161.33 | $161.28 | 0 |
| 03:11 PM | $161.19 | Up $0.08 | $161.19 | $161.18 | 200 |
| 03:11 PM | $161.19 | Up $0.00 | $161.19 | $161.18 | 0 |
| 03:11 PM | $161.19 | Up $0.00 | $161.19 | $161.18 | 0 |
| 03:10 PM | $161.11 | Down $ -0.05 | $161.14 | $161.11 | 200 |
| 03:09 PM | $161.16 | Up $0.09 | $161.16 | $161.16 | 100 |
| 03:08 PM | $161.07 | Down $ -0.09 | $161.15 | $161.07 | 600 |
| 03:07 PM | $161.16 | Up $0.04 | $161.16 | $161.16 | 200 |
| 03:06 PM | $161.12 | Up $0.05 | $161.12 | $161.09 | 300 |
| 03:05 PM | $161.07 | Up $0.08 | $161.07 | $161.00 | 400 |
| 03:02 PM | $160.99 | Up $0.11 | $160.99 | $160.99 | 100 |
| 03:02 PM | $160.99 | Up $0.00 | $160.99 | $160.99 | 0 |
| 03:02 PM | $160.99 | Up $0.00 | $160.99 | $160.99 | 0 |
| 03:01 PM | $160.88 | Down $ -0.04 | $160.97 | $160.88 | 600 |
| 02:59 PM | $160.92 | Down $ -0.01 | $160.92 | $160.86 | 300 |
| 02:59 PM | $160.92 | Up $0.00 | $160.92 | $160.86 | 0 |
| 02:58 PM | $160.93 | Up $0.04 | $160.93 | $160.93 | 100 |
| 02:55 PM | $160.89 | Up $0.02 | $160.89 | $160.89 | 100 |
| 02:55 PM | $160.89 | Up $0.00 | $160.89 | $160.89 | 0 |
| 02:55 PM | $160.89 | Up $0.00 | $160.89 | $160.89 | 0 |
| 02:54 PM | $160.87 | Down $ -0.03 | $160.96 | $160.87 | 900 |
| 02:53 PM | $160.90 | Down $ -0.10 | $160.93 | $160.90 | 200 |
| 02:52 PM | $161.00 | Down $ -0.02 | $161.00 | $161.00 | 100 |
| 02:50 PM | $161.02 | Up $0.08 | $161.02 | $160.98 | 300 |
| 02:50 PM | $161.02 | Up $0.00 | $161.02 | $160.98 | 0 |
| 02:49 PM | $160.94 | Up $0.09 | $160.94 | $160.94 | 400 |
| 02:48 PM | $160.85 | Down $ -0.02 | $160.85 | $160.81 | 1,100 |
| 02:47 PM | $160.87 | Down $ -0.04 | $160.89 | $160.87 | 300 |
| 02:44 PM | $160.91 | Down $ -0.01 | $160.92 | $160.91 | 400 |
| 02:44 PM | $160.91 | Up $0.00 | $160.92 | $160.91 | 0 |
| 02:44 PM | $160.91 | Up $0.00 | $160.92 | $160.91 | 0 |
| 02:41 PM | $160.92 | Down $ -0.01 | $160.93 | $160.92 | 600 |
| 02:41 PM | $160.92 | Up $0.00 | $160.93 | $160.92 | 0 |
| 02:41 PM | $160.92 | Up $0.00 | $160.93 | $160.92 | 0 |
| 02:39 PM | $160.93 | Down $ -0.02 | $160.93 | $160.88 | 400 |
| 02:39 PM | $160.93 | Up $0.00 | $160.93 | $160.88 | 0 |
| 02:38 PM | $160.95 | Up $0.04 | $160.95 | $160.95 | 100 |
| 02:37 PM | $160.91 | Up $0.11 | $160.91 | $160.83 | 500 |
| 02:36 PM | $160.80 | Up $0.11 | $160.80 | $160.75 | 300 |
| 02:35 PM | $160.69 | Up $0.11 | $160.69 | $160.68 | 300 |
| 02:32 PM | $160.58 | Up $0.06 | $160.58 | $160.57 | 300 |
| 02:32 PM | $160.58 | Up $0.00 | $160.58 | $160.57 | 0 |
| 02:32 PM | $160.58 | Up $0.00 | $160.58 | $160.57 | 0 |
| 02:31 PM | $160.52 | Up $0.01 | $160.60 | $160.52 | 400 |
| 02:28 PM | $160.51 | Up $0.08 | $160.51 | $160.51 | 200 |
| 02:28 PM | $160.51 | Up $0.00 | $160.51 | $160.51 | 0 |
| 02:28 PM | $160.51 | Up $0.00 | $160.51 | $160.51 | 0 |
| 02:27 PM | $160.43 | Up $0.06 | $160.43 | $160.37 | 500 |
| 02:26 PM | $160.37 | Down $ -0.07 | $160.39 | $160.33 | 3,800 |
| 02:25 PM | $160.44 | Down $ -0.05 | $160.44 | $160.44 | 300 |
| 02:24 PM | $160.49 | Down $ -0.03 | $160.49 | $160.49 | 100 |
| 02:23 PM | $160.52 | Down $ -0.13 | $160.69 | $160.47 | 2,300 |
| 02:20 PM | $160.65 | Down $ -0.03 | $160.65 | $160.63 | 300 |
| 02:20 PM | $160.65 | Up $0.00 | $160.65 | $160.63 | 0 |
| 02:20 PM | $160.65 | Up $0.00 | $160.65 | $160.63 | 0 |
| 02:19 PM | $160.68 | Up $0.08 | $160.68 | $160.63 | 500 |
| 02:14 PM | $160.60 | Up $0.04 | $160.63 | $160.58 | 600 |
| 02:14 PM | $160.60 | Up $0.00 | $160.63 | $160.58 | 0 |
| 02:14 PM | $160.60 | Up $0.00 | $160.63 | $160.58 | 0 |
| 02:14 PM | $160.60 | Up $0.00 | $160.63 | $160.58 | 0 |
| 02:14 PM | $160.60 | Up $0.00 | $160.63 | $160.58 | 0 |
| 02:12 PM | $160.56 | Up $0.06 | $160.56 | $160.56 | 100 |
| 02:12 PM | $160.56 | Up $0.00 | $160.56 | $160.56 | 0 |
| 02:11 PM | $160.50 | Down $ -0.10 | $160.52 | $160.50 | 400 |
| 02:07 PM | $160.60 | Up $0.04 | $160.60 | $160.60 | 200 |
| 02:07 PM | $160.60 | Up $0.00 | $160.60 | $160.60 | 0 |
| 02:07 PM | $160.60 | Up $0.00 | $160.60 | $160.60 | 0 |
| 02:07 PM | $160.60 | Up $0.00 | $160.60 | $160.60 | 0 |
| 02:06 PM | $160.56 | Up $0.11 | $160.56 | $160.44 | 1,500 |
| 02:05 PM | $160.45 | Down $ -0.14 | $160.51 | $160.45 | 700 |
| 02:04 PM | $160.59 | Down $ -0.13 | $160.77 | $160.59 | 900 |
| 02:02 PM | $160.72 | Up $0.23 | $160.72 | $160.53 | 800 |
| 02:02 PM | $160.72 | Up $0.00 | $160.72 | $160.53 | 0 |
| 01:56 PM | $160.49 | Down $ -0.05 | $160.54 | $160.49 | 700 |
| 01:56 PM | $160.49 | Up $0.00 | $160.54 | $160.49 | 0 |
| 01:56 PM | $160.49 | Up $0.00 | $160.54 | $160.49 | 0 |
| 01:56 PM | $160.49 | Up $0.00 | $160.54 | $160.49 | 0 |
| 01:56 PM | $160.49 | Up $0.00 | $160.54 | $160.49 | 0 |
| 01:56 PM | $160.49 | Up $0.00 | $160.54 | $160.49 | 0 |
| 01:54 PM | $160.54 | Up $0.00 | $160.54 | $160.54 | 100 |
| 01:54 PM | $160.54 | Up $0.00 | $160.54 | $160.54 | 0 |
| 01:53 PM | $160.54 | Down $ -0.03 | $160.56 | $160.54 | 1,700 |
| 01:52 PM | $160.57 | Down $ -0.02 | $160.65 | $160.56 | 3,000 |
| 01:49 PM | $160.59 | Up $0.06 | $160.59 | $160.59 | 200 |
| 01:49 PM | $160.59 | Up $0.00 | $160.59 | $160.59 | 0 |
| 01:49 PM | $160.59 | Up $0.00 | $160.59 | $160.59 | 0 |
| 01:48 PM | $160.53 | Up $0.06 | $160.53 | $160.40 | 400 |
| 01:46 PM | $160.47 | Up $0.18 | $160.47 | $160.37 | 600 |
| 01:46 PM | $160.47 | Up $0.00 | $160.47 | $160.37 | 0 |
| 01:44 PM | $160.29 | Down $ -0.03 | $160.30 | $160.23 | 800 |
| 01:44 PM | $160.29 | Up $0.00 | $160.30 | $160.23 | 0 |
| 01:42 PM | $160.32 | Down $ -0.01 | $160.33 | $160.28 | 300 |
| 01:42 PM | $160.32 | Up $0.00 | $160.33 | $160.28 | 0 |
| 01:39 PM | $160.33 | Up $0.00 | $160.33 | $160.32 | 200 |
| 01:39 PM | $160.33 | Up $0.00 | $160.33 | $160.32 | 0 |
| 01:39 PM | $160.33 | Up $0.00 | $160.33 | $160.32 | 0 |
| 01:37 PM | $160.33 | Up $0.04 | $160.40 | $160.33 | 500 |
| 01:37 PM | $160.33 | Up $0.00 | $160.40 | $160.33 | 0 |
| 01:33 PM | $160.30 | Up $0.00 | $160.30 | $160.30 | 300 |
| 01:33 PM | $160.30 | Up $0.00 | $160.30 | $160.30 | 0 |
| 01:33 PM | $160.30 | Up $0.00 | $160.30 | $160.30 | 0 |
| 01:33 PM | $160.30 | Up $0.00 | $160.30 | $160.30 | 0 |
| 01:32 PM | $160.29 | Down $ -0.01 | $160.33 | $160.29 | 300 |
| 01:31 PM | $160.30 | Up $0.03 | $160.30 | $160.30 | 100 |
| 01:29 PM | $160.27 | Up $0.08 | $160.27 | $160.20 | 400 |
| 01:29 PM | $160.27 | Up $0.00 | $160.27 | $160.20 | 0 |
| 01:28 PM | $160.20 | Up $0.06 | $160.25 | $160.19 | 400 |
| 01:25 PM | $160.14 | Up $0.13 | $160.14 | $160.04 | 500 |
| 01:25 PM | $160.14 | Up $0.00 | $160.14 | $160.04 | 0 |
| 01:25 PM | $160.14 | Up $0.00 | $160.14 | $160.04 | 0 |
| 01:24 PM | $160.01 | Down $ -0.09 | $160.14 | $160.01 | 500 |
| 01:23 PM | $160.10 | Up $0.10 | $160.10 | $160.06 | 600 |
| 01:19 PM | $160.00 | Down $ -0.06 | $160.00 | $160.00 | 300 |
| 01:19 PM | $160.00 | Up $0.00 | $160.00 | $160.00 | 0 |
| 01:19 PM | $160.00 | Up $0.00 | $160.00 | $160.00 | 0 |
| 01:19 PM | $160.00 | Up $0.00 | $160.00 | $160.00 | 0 |
| 01:18 PM | $160.06 | Up $0.06 | $160.06 | $160.01 | 400 |
| 01:12 PM | $160.00 | Up $0.06 | $160.01 | $159.97 | 600 |
| 01:12 PM | $160.00 | Up $0.00 | $160.01 | $159.97 | 0 |
| 01:12 PM | $160.00 | Up $0.00 | $160.01 | $159.97 | 0 |
| 01:12 PM | $160.00 | Up $0.00 | $160.01 | $159.97 | 0 |
| 01:12 PM | $160.00 | Up $0.00 | $160.01 | $159.97 | 0 |
| 01:12 PM | $160.00 | Up $0.00 | $160.01 | $159.97 | 0 |
| 01:11 PM | $159.94 | Down $ -0.02 | $159.94 | $159.94 | 100 |
| 01:10 PM | $159.96 | Up $0.04 | $159.96 | $159.96 | 100 |
| 01:09 PM | $159.92 | Down $ -0.07 | $159.92 | $159.89 | 200 |
| 01:08 PM | $159.99 | Down $ -0.06 | $160.03 | $159.99 | 200 |
| 01:07 PM | $160.05 | Down $ -0.07 | $160.07 | $160.05 | 300 |
| 01:06 PM | $160.12 | Up $0.02 | $160.12 | $160.12 | 100 |
| 01:05 PM | $160.10 | Down $ -0.01 | $160.10 | $160.09 | 300 |
| 01:03 PM | $160.11 | Up $0.03 | $160.11 | $160.11 | 100 |
| 01:03 PM | $160.11 | Up $0.00 | $160.11 | $160.11 | 0 |
| 01:01 PM | $160.08 | Down $ -0.12 | $160.14 | $160.08 | 700 |
| 01:01 PM | $160.08 | Up $0.00 | $160.14 | $160.08 | 0 |
| 12:54 PM | $160.20 | Up $0.01 | $160.20 | $160.20 | 200 |
| 12:54 PM | $160.20 | Up $0.00 | $160.20 | $160.20 | 0 |
| 12:54 PM | $160.20 | Up $0.00 | $160.20 | $160.20 | 0 |
| 12:54 PM | $160.20 | Up $0.00 | $160.20 | $160.20 | 0 |
| 12:54 PM | $160.20 | Up $0.00 | $160.20 | $160.20 | 0 |
| 12:54 PM | $160.20 | Up $0.00 | $160.20 | $160.20 | 0 |
| 12:54 PM | $160.20 | Up $0.00 | $160.20 | $160.20 | 0 |
| 12:52 PM | $160.19 | Down $ -0.09 | $160.28 | $160.19 | 400 |
| 12:52 PM | $160.19 | Up $0.00 | $160.28 | $160.19 | 0 |
| 12:51 PM | $160.28 | Up $0.02 | $160.28 | $160.28 | 1,000 |
| 12:48 PM | $160.26 | Up $0.09 | $160.26 | $160.12 | 700 |
| 12:48 PM | $160.26 | Up $0.00 | $160.26 | $160.12 | 0 |
| 12:48 PM | $160.26 | Up $0.00 | $160.26 | $160.12 | 0 |
| 12:47 PM | $160.17 | Up $0.07 | $160.17 | $160.17 | 300 |
| 12:45 PM | $160.10 | Up $0.15 | $160.10 | $159.97 | 300 |
| 12:45 PM | $160.10 | Up $0.00 | $160.10 | $159.97 | 0 |
| 12:44 PM | $159.95 | Down $ -0.15 | $160.05 | $159.95 | 300 |
| 12:41 PM | $160.10 | Down $ -0.07 | $160.13 | $160.10 | 300 |
| 12:41 PM | $160.10 | Up $0.00 | $160.13 | $160.10 | 0 |
| 12:41 PM | $160.10 | Up $0.00 | $160.13 | $160.10 | 0 |
| 12:39 PM | $160.17 | Up $0.18 | $160.28 | $160.06 | 2,600 |
| 12:39 PM | $160.17 | Up $0.00 | $160.28 | $160.06 | 0 |
| 12:35 PM | $159.99 | Up $0.03 | $159.99 | $159.87 | 1,000 |
| 12:35 PM | $159.99 | Up $0.00 | $159.99 | $159.87 | 0 |
| 12:35 PM | $159.99 | Up $0.00 | $159.99 | $159.87 | 0 |
| 12:35 PM | $159.99 | Up $0.00 | $159.99 | $159.87 | 0 |
| 12:32 PM | $159.96 | Down $ -0.10 | $160.06 | $159.96 | 700 |
| 12:32 PM | $159.96 | Up $0.00 | $160.06 | $159.96 | 0 |
| 12:32 PM | $159.96 | Up $0.00 | $160.06 | $159.96 | 0 |
| 12:31 PM | $160.06 | Up $0.05 | $160.06 | $160.03 | 200 |
| 12:30 PM | $160.01 | Up $0.14 | $160.01 | $159.95 | 400 |
| 12:25 PM | $159.87 | Down $ -0.08 | $160.00 | $159.87 | 500 |
| 12:25 PM | $159.87 | Up $0.00 | $160.00 | $159.87 | 0 |
| 12:25 PM | $159.87 | Up $0.00 | $160.00 | $159.87 | 0 |
| 12:25 PM | $159.87 | Up $0.00 | $160.00 | $159.87 | 0 |
| 12:25 PM | $159.87 | Up $0.00 | $160.00 | $159.87 | 0 |
| 12:23 PM | $159.95 | Up $0.01 | $159.95 | $159.95 | 100 |
| 12:23 PM | $159.95 | Up $0.00 | $159.95 | $159.95 | 0 |
| 12:22 PM | $159.94 | Up $0.11 | $159.94 | $159.89 | 600 |
| 12:21 PM | $159.83 | Up $0.02 | $159.83 | $159.72 | 400 |
| 12:20 PM | $159.81 | Down $ -0.01 | $159.81 | $159.80 | 400 |
| 12:19 PM | $159.82 | Up $0.03 | $159.82 | $159.81 | 200 |
| 12:17 PM | $159.79 | Up $0.03 | $159.79 | $159.77 | 200 |
| 12:17 PM | $159.79 | Up $0.00 | $159.79 | $159.77 | 0 |
| 12:16 PM | $159.76 | Down $ -0.16 | $159.82 | $159.76 | 600 |
| 12:13 PM | $159.92 | Up $0.10 | $159.92 | $159.85 | 400 |
| 12:13 PM | $159.92 | Up $0.00 | $159.92 | $159.85 | 0 |
| 12:13 PM | $159.92 | Up $0.00 | $159.92 | $159.85 | 0 |
| 12:12 PM | $159.82 | Down $ -0.05 | $159.82 | $159.82 | 300 |
| 12:10 PM | $159.87 | Up $0.10 | $159.87 | $159.74 | 700 |
| 12:10 PM | $159.87 | Up $0.00 | $159.87 | $159.74 | 0 |
| 12:08 PM | $159.77 | Up $0.05 | $159.77 | $159.77 | 200 |
| 12:08 PM | $159.77 | Up $0.00 | $159.77 | $159.77 | 0 |
| 12:06 PM | $159.72 | Down $ -0.11 | $159.79 | $159.72 | 300 |
| 12:06 PM | $159.72 | Up $0.00 | $159.79 | $159.72 | 0 |
| 12:03 PM | $159.83 | Up $0.06 | $159.83 | $159.83 | 100 |
| 12:03 PM | $159.83 | Up $0.00 | $159.83 | $159.83 | 0 |
| 12:03 PM | $159.83 | Up $0.00 | $159.83 | $159.83 | 0 |
| 12:02 PM | $159.77 | Down $ -0.03 | $159.77 | $159.76 | 200 |
| 12:00 PM | $159.81 | Up $0.08 | $159.86 | $159.76 | 1,200 |
| 12:00 PM | $159.81 | Up $0.00 | $159.86 | $159.76 | 0 |
| 11:58 AM | $159.73 | Up $0.07 | $159.73 | $159.73 | 100 |
| 11:58 AM | $159.73 | Up $0.00 | $159.73 | $159.73 | 0 |
| 11:57 AM | $159.66 | Down $ -0.06 | $159.71 | $159.66 | 200 |
| 11:56 AM | $159.72 | Down $ -0.10 | $159.72 | $159.70 | 300 |
| 11:49 AM | $159.82 | Down $ -0.02 | $159.82 | $159.75 | 500 |
| 11:49 AM | $159.82 | Up $0.00 | $159.82 | $159.75 | 0 |
| 11:49 AM | $159.82 | Up $0.00 | $159.82 | $159.75 | 0 |
| 11:49 AM | $159.82 | Up $0.00 | $159.82 | $159.75 | 0 |
| 11:49 AM | $159.82 | Up $0.00 | $159.82 | $159.75 | 0 |
| 11:49 AM | $159.82 | Up $0.00 | $159.82 | $159.75 | 0 |
| 11:49 AM | $159.82 | Up $0.00 | $159.82 | $159.75 | 0 |
| 11:48 AM | $159.84 | Down $ -0.08 | $159.91 | $159.81 | 500 |
| 11:47 AM | $159.92 | Up $0.13 | $159.92 | $159.88 | 600 |
| 11:45 AM | $159.79 | Up $0.09 | $159.79 | $159.75 | 300 |
| 11:45 AM | $159.79 | Up $0.00 | $159.79 | $159.75 | 0 |
| 11:43 AM | $159.70 | Up $0.00 | $159.70 | $159.70 | 100 |
| 11:43 AM | $159.70 | Up $0.00 | $159.70 | $159.70 | 0 |
| 11:42 AM | $159.70 | Up $0.00 | $159.70 | $159.70 | 100 |
| 11:41 AM | $159.69 | Up $0.02 | $159.69 | $159.64 | 200 |
| 11:40 AM | $159.67 | Down $ -0.03 | $159.67 | $159.67 | 200 |
| 11:38 AM | $159.70 | Up $0.09 | $159.70 | $159.65 | 500 |
| 11:38 AM | $159.70 | Up $0.00 | $159.70 | $159.65 | 0 |
| 11:37 AM | $159.61 | Down $ -0.07 | $159.63 | $159.54 | 800 |
| 11:34 AM | $159.68 | Down $ -0.04 | $159.80 | $159.68 | 1,100 |
| 11:34 AM | $159.68 | Up $0.00 | $159.80 | $159.68 | 0 |
| 11:34 AM | $159.68 | Up $0.00 | $159.80 | $159.68 | 0 |
| 11:33 AM | $159.72 | Up $0.05 | $159.72 | $159.70 | 400 |
| 11:31 AM | $159.67 | Up $0.00 | $159.67 | $159.67 | 100 |
| 11:31 AM | $159.67 | Up $0.00 | $159.67 | $159.67 | 0 |
| 11:30 AM | $159.67 | Up $0.09 | $159.67 | $159.62 | 300 |
| 11:28 AM | $159.58 | Down $ -0.06 | $159.58 | $159.58 | 200 |
| 11:28 AM | $159.58 | Up $0.00 | $159.58 | $159.58 | 0 |
| 11:26 AM | $159.64 | Up $0.06 | $159.64 | $159.63 | 200 |
| 11:26 AM | $159.64 | Up $0.00 | $159.64 | $159.63 | 0 |
| 11:25 AM | $159.58 | Down $ -0.11 | $159.64 | $159.58 | 300 |
| 11:22 AM | $159.69 | Down $ -0.04 | $159.73 | $159.69 | 300 |
| 11:22 AM | $159.69 | Up $0.00 | $159.73 | $159.69 | 0 |
| 11:22 AM | $159.69 | Up $0.00 | $159.73 | $159.69 | 0 |
| 11:21 AM | $159.73 | Up $0.04 | $159.73 | $159.73 | 100 |
| 11:20 AM | $159.69 | Up $0.00 | $159.69 | $159.69 | 100 |
| 11:19 AM | $159.69 | Up $0.02 | $159.69 | $159.68 | 200 |
| 11:15 AM | $159.67 | Down $ -0.15 | $159.79 | $159.67 | 500 |
| 11:15 AM | $159.67 | Up $0.00 | $159.79 | $159.67 | 0 |
| 11:15 AM | $159.67 | Up $0.00 | $159.79 | $159.67 | 0 |
| 11:15 AM | $159.67 | Up $0.00 | $159.79 | $159.67 | 0 |
| 11:14 AM | $159.82 | Up $0.06 | $159.82 | $159.81 | 200 |
| 11:13 AM | $159.76 | Up $0.11 | $159.76 | $159.66 | 900 |
| 11:12 AM | $159.65 | Down $ -0.06 | $159.65 | $159.65 | 200 |
| 11:11 AM | $159.71 | Down $ -0.18 | $159.83 | $159.71 | 400 |
| 11:10 AM | $159.89 | Down $ -0.17 | $160.02 | $159.89 | 800 |
| 11:09 AM | $160.06 | Down $ -0.13 | $160.14 | $160.06 | 900 |
| 11:08 AM | $160.19 | Up $0.10 | $160.19 | $160.15 | 200 |
| 11:07 AM | $160.08 | Up $0.20 | $160.08 | $159.98 | 500 |
| 11:05 AM | $159.88 | Up $0.19 | $159.88 | $159.72 | 1,900 |
| 11:05 AM | $159.88 | Up $0.00 | $159.88 | $159.72 | 0 |
| 11:04 AM | $159.69 | Down $ -0.04 | $159.71 | $159.69 | 600 |
| 11:01 AM | $159.73 | Up $0.20 | $159.73 | $159.54 | 700 |
| 11:01 AM | $159.73 | Up $0.00 | $159.73 | $159.54 | 0 |
| 11:01 AM | $159.73 | Up $0.00 | $159.73 | $159.54 | 0 |
| 11:00 AM | $159.53 | Up $0.05 | $159.53 | $159.51 | 400 |
| 10:59 AM | $159.48 | Up $0.04 | $159.48 | $159.46 | 600 |
| 10:58 AM | $159.44 | Down $ -0.01 | $159.44 | $159.43 | 300 |
| 10:57 AM | $159.45 | Down $ -0.09 | $159.50 | $159.45 | 200 |
| 10:56 AM | $159.54 | Down $ -0.13 | $159.67 | $159.54 | 1,000 |
| 10:55 AM | $159.67 | Up $0.19 | $159.67 | $159.52 | 400 |
| 10:54 AM | $159.48 | Up $0.04 | $159.48 | $159.41 | 700 |
| 10:52 AM | $159.44 | Up $0.04 | $159.46 | $159.44 | 400 |
| 10:52 AM | $159.44 | Up $0.00 | $159.46 | $159.44 | 0 |
| 10:51 AM | $159.40 | Up $0.04 | $159.42 | $159.36 | 1,300 |
| 10:50 AM | $159.36 | Down $ -0.11 | $159.36 | $159.36 | 100 |
| 10:49 AM | $159.47 | Up $0.06 | $159.47 | $159.47 | 100 |
| 10:48 AM | $159.41 | Up $0.09 | $159.48 | $159.34 | 1,400 |
| 10:47 AM | $159.32 | Up $0.12 | $159.32 | $159.32 | 100 |
| 10:46 AM | $159.20 | Up $0.00 | $159.20 | $159.20 | 100 |
| 10:44 AM | $159.20 | Down $ -0.24 | $159.41 | $159.20 | 700 |
| 10:44 AM | $159.20 | Up $0.00 | $159.41 | $159.20 | 0 |
| 10:43 AM | $159.44 | Up $0.05 | $159.49 | $159.40 | 1,200 |
| 10:42 AM | $159.39 | Down $ -0.06 | $159.45 | $159.39 | 600 |
| 10:40 AM | $159.45 | Down $ -0.04 | $159.50 | $159.44 | 600 |
| 10:40 AM | $159.45 | Up $0.00 | $159.50 | $159.44 | 0 |
| 10:39 AM | $159.49 | Up $0.23 | $159.49 | $159.28 | 900 |
| 10:38 AM | $159.27 | Up $0.01 | $159.27 | $159.25 | 800 |
| 10:37 AM | $159.25 | Up $0.06 | $159.34 | $159.25 | 600 |
| 10:36 AM | $159.19 | Down $ -0.12 | $159.30 | $159.10 | 1,600 |
| 10:35 AM | $159.31 | Up $0.19 | $159.33 | $159.19 | 900 |
| 10:34 AM | $159.12 | Down $ -0.01 | $159.12 | $159.12 | 100 |
| 10:33 AM | $159.13 | Down $ -0.07 | $159.13 | $159.13 | 100 |
| 10:32 AM | $159.20 | Up $0.02 | $159.22 | $159.20 | 300 |
| 10:31 AM | $159.18 | Down $ -0.01 | $159.18 | $159.18 | 100 |
| 10:30 AM | $159.19 | Up $0.05 | $159.24 | $159.17 | 400 |
| 10:29 AM | $159.14 | Down $ -0.06 | $159.16 | $159.14 | 200 |
| 10:28 AM | $159.20 | Down $ -0.03 | $159.25 | $159.19 | 400 |
| 10:27 AM | $159.23 | Down $ -0.04 | $159.27 | $159.19 | 1,400 |
| 10:26 AM | $159.27 | Up $0.03 | $159.27 | $159.20 | 200 |
| 10:25 AM | $159.24 | Down $ -0.05 | $159.36 | $159.24 | 400 |
| 10:24 AM | $159.29 | Down $ -0.02 | $159.37 | $159.17 | 1,400 |
| 10:23 AM | $159.31 | Up $0.12 | $159.31 | $159.09 | 2,200 |
| 10:22 AM | $159.19 | Up $0.49 | $159.19 | $158.55 | 2,300 |
| 10:21 AM | $158.70 | Down $ -0.11 | $158.80 | $158.65 | 800 |
| 10:20 AM | $158.81 | Up $0.12 | $158.81 | $158.74 | 300 |
| 10:19 AM | $158.69 | Down $ -0.07 | $158.85 | $158.69 | 600 |
| 10:18 AM | $158.76 | Down $ -0.26 | $158.98 | $158.76 | 500 |
| 10:16 AM | $159.02 | Up $0.21 | $159.11 | $158.87 | 1,500 |
| 10:16 AM | $159.02 | Up $0.00 | $159.11 | $158.87 | 0 |
| 10:15 AM | $158.81 | Down $ -0.15 | $158.94 | $158.81 | 700 |
| 10:14 AM | $158.96 | Up $0.08 | $159.01 | $158.91 | 1,100 |
| 10:13 AM | $158.88 | Up $0.33 | $158.88 | $158.61 | 500 |
| 10:12 AM | $158.55 | Up $0.02 | $158.60 | $158.55 | 400 |
| 10:11 AM | $158.54 | Up $0.13 | $158.64 | $158.42 | 1,500 |
| 10:10 AM | $158.40 | Down $ -0.17 | $158.53 | $158.30 | 1,300 |
| 10:09 AM | $158.57 | Down $ -0.44 | $158.96 | $158.57 | 800 |
| 10:08 AM | $159.01 | Down $ -0.18 | $159.14 | $159.01 | 600 |
| 10:07 AM | $159.19 | Up $0.25 | $159.29 | $159.01 | 1,100 |
| 10:06 AM | $158.94 | Up $0.21 | $158.98 | $158.69 | 1,600 |
| 10:05 AM | $158.73 | Down $ -0.27 | $158.96 | $158.66 | 1,700 |
| 10:04 AM | $159.00 | Up $0.26 | $159.00 | $158.80 | 1,700 |
| 10:03 AM | $158.74 | Down $ -0.23 | $159.04 | $158.74 | 1,400 |
| 10:02 AM | $158.97 | Up $0.16 | $159.22 | $158.62 | 3,300 |
| 10:01 AM | $158.81 | Down $ -0.58 | $159.40 | $158.78 | 3,100 |
| 10:00 AM | $159.39 | Down $ -0.10 | $159.63 | $159.39 | 1,700 |
| 09:59 AM | $159.49 | Down $ -0.04 | $159.63 | $159.42 | 1,900 |
| 09:58 AM | $159.53 | Up $0.00 | $159.58 | $159.40 | 2,200 |
| 09:57 AM | $159.53 | Down $ -0.24 | $159.71 | $159.51 | 1,800 |
| 09:56 AM | $159.77 | Down $ -0.68 | $160.39 | $159.77 | 1,300 |
| 09:55 AM | $160.45 | Down $ -0.59 | $161.00 | $160.31 | 2,700 |
| 09:54 AM | $161.04 | Down $ -0.02 | $161.22 | $161.04 | 900 |
| 09:53 AM | $161.06 | Up $0.12 | $161.06 | $160.90 | 1,100 |
| 09:52 AM | $160.94 | Up $0.42 | $160.94 | $160.60 | 1,000 |
| 09:51 AM | $160.52 | Down $ -0.23 | $160.77 | $160.52 | 1,000 |
| 09:50 AM | $160.75 | Down $ -0.13 | $160.90 | $160.75 | 1,900 |
| 09:49 AM | $160.88 | Down $ -0.11 | $160.97 | $160.85 | 2,700 |
| 09:48 AM | $160.99 | Up $0.26 | $160.99 | $160.80 | 1,700 |
| 09:47 AM | $160.73 | Up $0.17 | $160.73 | $160.63 | 300 |
| 09:46 AM | $160.56 | Up $0.13 | $160.56 | $160.49 | 200 |
| 09:45 AM | $160.43 | Up $0.22 | $160.43 | $160.16 | 600 |
| 09:44 AM | $160.21 | Down $ -0.14 | $160.32 | $160.11 | 1,000 |
| 09:43 AM | $160.35 | Up $0.09 | $160.59 | $160.35 | 1,100 |
| 09:42 AM | $160.26 | Up $0.48 | $160.35 | $159.81 | 1,500 |
| 09:41 AM | $159.78 | Down $ -0.31 | $160.31 | $159.78 | 1,800 |
| 09:40 AM | $160.09 | Down $ -0.02 | $160.31 | $159.85 | 3,300 |
| 09:39 AM | $160.11 | Up $0.49 | $160.11 | $159.54 | 1,300 |
| 09:38 AM | $159.62 | Down $ -0.45 | $159.93 | $159.43 | 300 |
| 09:37 AM | $160.07 | Down $ -0.54 | $160.19 | $160.07 | 500 |
| 09:35 AM | $160.61 | Down $ -0.09 | $160.65 | $160.61 | 200 |
| 09:35 AM | $160.61 | Up $0.00 | $160.65 | $160.61 | 0 |
| 09:33 AM | $160.70 | Up $0.08 | $160.70 | $160.70 | 100 |
| 09:33 AM | $160.70 | Up $0.00 | $160.70 | $160.70 | 0 |
| 09:32 AM | $160.62 | Down $ -0.98 | $160.62 | $160.61 | 300 |
| 09:30 AM | $161.60 | Down $ -0.18 | $161.60 | $160.75 | 1,400 |
| 09:30 AM | $161.60 | Up $0.00 | $161.60 | $160.75 | 0 |
| Previous close | $161.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-08-2025 | $160.75 | $159.76 | $161.51 | $159.72 | 83,100 |
| 11-08-2025 | $161.78 | $159.77 | $162.26 | $159.47 | 505,900 |
| 08-08-2025 | $157.04 | $155.43 | $157.68 | $155.15 | 216,800 |
| 07-08-2025 | $152.67 | $151.49 | $152.92 | $150.52 | 211,300 |
| 06-08-2025 | $149.40 | $149.74 | $150.09 | $148.33 | 161,400 |
| 05-08-2025 | $151.03 | $151.73 | $152.19 | $150.84 | 138,800 |
| 01-08-2025 | $149.39 | $148.35 | $149.51 | $148.35 | 75,900 |
| 31-07-2025 | $150.03 | $150.57 | $150.59 | $149.71 | 134,000 |
| 30-07-2025 | $150.17 | $149.81 | $150.83 | $149.52 | 70,600 |
| 29-07-2025 | $149.60 | $149.53 | $149.86 | $149.12 | 89,700 |
| 28-07-2025 | $149.01 | $149.55 | $149.77 | $148.91 | 95,100 |
| 25-07-2025 | $149.51 | $149.03 | $149.80 | $149.03 | 58,700 |
| 24-07-2025 | $148.30 | $148.13 | $148.66 | $147.87 | 79,200 |
| 23-07-2025 | $147.43 | $146.48 | $148.00 | $146.48 | 103,500 |
| 22-07-2025 | $145.99 | $145.50 | $146.50 | $145.40 | 163,300 |
| 21-07-2025 | $147.68 | $149.98 | $150.11 | $147.64 | 80,900 |
| 18-07-2025 | $151.02 | $152.20 | $152.20 | $150.70 | 132,000 |
| 17-07-2025 | $151.73 | $150.98 | $151.80 | $150.84 | 156,600 |
| 16-07-2025 | $149.61 | $148.88 | $149.82 | $148.68 | 88,300 |
| 15-07-2025 | $147.96 | $149.78 | $149.90 | $147.90 | 182,100 |
| 14-07-2025 | $150.23 | $151.37 | $151.37 | $149.93 | 119,500 |
| 11-07-2025 | $148.00 | $148.33 | $148.88 | $147.61 | 142,700 |
| 10-07-2025 | $147.25 | $145.97 | $147.82 | $145.94 | 89,100 |
| 09-07-2025 | $144.88 | $143.90 | $144.96 | $143.71 | 100,800 |
| 08-07-2025 | $143.27 | $143.14 | $143.65 | $142.69 | 178,700 |
| 07-07-2025 | $144.35 | $144.11 | $144.83 | $143.55 | 170,700 |
| 04-07-2025 | $143.89 | $143.93 | $144.19 | $143.81 | 18,500 |
| 03-07-2025 | $143.75 | $142.81 | $143.89 | $142.79 | 60,200 |
| 02-07-2025 | $143.22 | $143.14 | $143.74 | $142.54 | 181,400 |
| 30-06-2025 | $144.67 | $143.15 | $144.74 | $142.96 | 163,100 |
Graphs are not available, please refer to the detailed table