Quotes and Market Data
Find a quote
Roblox Corp
129.44 Down -0.09 (-0.07 %)
Delayed : 2025/08/13 06:08:59
- Previous close $129.53
- Opening $131.00
- Price Ask $129.00
- Price Bid $129.00
- Size Bid 2
- Size Ask 2
- Today High $133.62
- Today Low $128.73
- 52 Weeks High $150.59
- 52 Weeks Low $37.50
- Volume 13,606
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $129.54 | Down $ -0.03 | $129.58 | $129.53 | 4,892 |
| 03:59 PM | $129.57 | Up $0.05 | $129.60 | $129.51 | 79,048 |
| 03:58 PM | $129.52 | Down $ -0.24 | $129.77 | $129.52 | 33,646 |
| 03:57 PM | $129.76 | Up $0.06 | $129.81 | $129.70 | 22,745 |
| 03:56 PM | $129.70 | Up $0.13 | $129.70 | $129.54 | 24,289 |
| 03:55 PM | $129.57 | Down $ -0.01 | $129.65 | $129.53 | 14,822 |
| 03:54 PM | $129.58 | Up $0.01 | $129.60 | $129.52 | 8,289 |
| 03:53 PM | $129.56 | Up $0.02 | $129.58 | $129.49 | 8,637 |
| 03:52 PM | $129.54 | Up $0.10 | $129.56 | $129.52 | 3,569 |
| 03:50 PM | $129.44 | Down $ -0.20 | $129.61 | $129.44 | 2,461 |
| 03:50 PM | $129.44 | Up $0.00 | $129.61 | $129.44 | 0 |
| 03:49 PM | $129.64 | Up $0.05 | $129.66 | $129.50 | 11,714 |
| 03:48 PM | $129.59 | Up $0.03 | $129.63 | $129.52 | 6,963 |
| 03:47 PM | $129.55 | Up $0.16 | $129.55 | $129.36 | 5,314 |
| 03:46 PM | $129.39 | Down $ -0.07 | $129.47 | $129.13 | 39,565 |
| 03:45 PM | $129.46 | Up $0.01 | $129.53 | $129.45 | 6,251 |
| 03:44 PM | $129.45 | Up $0.01 | $129.48 | $129.36 | 17,543 |
| 03:43 PM | $129.44 | Down $ -0.02 | $129.49 | $129.44 | 7,842 |
| 03:42 PM | $129.46 | Up $0.07 | $129.49 | $129.37 | 11,134 |
| 03:41 PM | $129.39 | Down $ -0.19 | $129.57 | $129.38 | 7,581 |
| 03:40 PM | $129.58 | Down $ -0.12 | $129.69 | $129.56 | 15,785 |
| 03:39 PM | $129.70 | Down $ -0.06 | $129.74 | $129.66 | 5,042 |
| 03:38 PM | $129.76 | Down $ -0.05 | $129.78 | $129.74 | 1,723 |
| 03:37 PM | $129.80 | Down $ -0.07 | $129.82 | $129.68 | 8,493 |
| 03:36 PM | $129.87 | Down $ -0.09 | $129.99 | $129.81 | 4,569 |
| 03:35 PM | $129.97 | Up $0.05 | $129.97 | $129.89 | 4,300 |
| 03:34 PM | $129.92 | Up $0.10 | $129.92 | $129.74 | 5,677 |
| 03:33 PM | $129.82 | Down $ -0.03 | $129.90 | $129.80 | 2,755 |
| 03:32 PM | $129.85 | Up $0.03 | $129.85 | $129.82 | 700 |
| 03:31 PM | $129.82 | Down $ -0.01 | $129.86 | $129.73 | 7,119 |
| 03:30 PM | $129.83 | Up $0.03 | $129.89 | $129.78 | 4,265 |
| 03:29 PM | $129.80 | Up $0.02 | $129.84 | $129.76 | 5,894 |
| 03:28 PM | $129.78 | Down $ -0.42 | $130.19 | $129.76 | 20,705 |
| 03:27 PM | $130.20 | Up $0.08 | $130.20 | $130.16 | 1,766 |
| 03:25 PM | $130.12 | Down $ -0.03 | $130.19 | $130.12 | 5,871 |
| 03:25 PM | $130.12 | Up $0.00 | $130.19 | $130.12 | 0 |
| 03:24 PM | $130.15 | Up $0.03 | $130.17 | $130.05 | 17,873 |
| 03:23 PM | $130.12 | Down $ -0.03 | $130.16 | $130.10 | 2,994 |
| 03:22 PM | $130.15 | Up $0.03 | $130.15 | $130.08 | 3,480 |
| 03:21 PM | $130.12 | Up $0.02 | $130.14 | $130.05 | 6,398 |
| 03:20 PM | $130.10 | Up $0.22 | $130.18 | $129.97 | 10,538 |
| 03:19 PM | $129.89 | Down $ -0.16 | $130.06 | $129.87 | 7,007 |
| 03:18 PM | $130.05 | Up $0.06 | $130.05 | $130.03 | 1,244 |
| 03:17 PM | $129.98 | Up $0.14 | $130.02 | $129.85 | 2,802 |
| 03:16 PM | $129.84 | Up $0.06 | $129.85 | $129.84 | 200 |
| 03:12 PM | $129.78 | Down $ -0.06 | $129.83 | $129.77 | 2,300 |
| 03:12 PM | $129.78 | Up $0.00 | $129.83 | $129.77 | 0 |
| 03:12 PM | $129.78 | Up $0.00 | $129.83 | $129.77 | 0 |
| 03:12 PM | $129.78 | Up $0.00 | $129.83 | $129.77 | 0 |
| 03:11 PM | $129.84 | Up $0.02 | $129.86 | $129.82 | 1,801 |
| 03:10 PM | $129.83 | Up $0.01 | $129.87 | $129.81 | 1,664 |
| 03:09 PM | $129.81 | Down $ -0.03 | $129.88 | $129.81 | 5,714 |
| 03:08 PM | $129.84 | Up $0.02 | $129.85 | $129.82 | 1,450 |
| 03:07 PM | $129.83 | Down $ -0.13 | $129.93 | $129.81 | 2,707 |
| 03:06 PM | $129.95 | Down $ -0.01 | $130.00 | $129.94 | 2,350 |
| 03:05 PM | $129.96 | Up $0.01 | $130.00 | $129.87 | 6,629 |
| 03:04 PM | $129.95 | Up $0.10 | $129.99 | $129.79 | 17,029 |
| 03:03 PM | $129.84 | Down $ -0.03 | $129.92 | $129.84 | 3,205 |
| 03:02 PM | $129.87 | Up $0.00 | $129.90 | $129.85 | 3,113 |
| 03:01 PM | $129.87 | Up $0.11 | $129.91 | $129.84 | 1,606 |
| 03:00 PM | $129.76 | Up $0.28 | $129.93 | $129.49 | 10,771 |
| 02:59 PM | $129.48 | Down $ -0.04 | $129.51 | $129.47 | 840 |
| 02:58 PM | $129.52 | Up $0.03 | $129.52 | $129.46 | 1,238 |
| 02:57 PM | $129.49 | Up $0.04 | $129.49 | $129.47 | 1,357 |
| 02:56 PM | $129.45 | Down $ -0.05 | $129.49 | $129.45 | 1,811 |
| 02:53 PM | $129.50 | Down $ -0.03 | $129.57 | $129.50 | 2,521 |
| 02:53 PM | $129.50 | Up $0.00 | $129.57 | $129.50 | 0 |
| 02:53 PM | $129.50 | Up $0.00 | $129.57 | $129.50 | 0 |
| 02:52 PM | $129.54 | Up $0.04 | $129.54 | $129.49 | 1,578 |
| 02:51 PM | $129.49 | Up $0.02 | $129.54 | $129.44 | 4,013 |
| 02:50 PM | $129.47 | Down $ -0.05 | $129.48 | $129.45 | 700 |
| 02:49 PM | $129.52 | Up $0.22 | $129.52 | $129.31 | 5,228 |
| 02:48 PM | $129.30 | Up $0.04 | $129.31 | $129.23 | 3,110 |
| 02:47 PM | $129.26 | Down $ -0.02 | $129.30 | $129.19 | 4,393 |
| 02:46 PM | $129.28 | Down $ -0.04 | $129.34 | $129.26 | 4,815 |
| 02:45 PM | $129.32 | Down $ -0.10 | $129.41 | $129.31 | 5,256 |
| 02:44 PM | $129.42 | Down $ -0.03 | $129.48 | $129.35 | 3,750 |
| 02:43 PM | $129.45 | Up $0.04 | $129.48 | $129.43 | 1,145 |
| 02:42 PM | $129.40 | Down $ -0.16 | $129.55 | $129.39 | 3,751 |
| 02:41 PM | $129.56 | Up $0.06 | $129.69 | $129.50 | 36,089 |
| 02:40 PM | $129.50 | Down $ -0.02 | $129.58 | $129.49 | 18,215 |
| 02:39 PM | $129.52 | Up $0.01 | $129.56 | $129.50 | 11,292 |
| 02:38 PM | $129.51 | Up $0.01 | $129.58 | $129.50 | 15,150 |
| 02:37 PM | $129.50 | Down $ -0.02 | $129.57 | $129.50 | 10,022 |
| 02:36 PM | $129.52 | Up $0.00 | $129.63 | $129.49 | 33,886 |
| 02:35 PM | $129.52 | Up $0.02 | $129.55 | $129.46 | 7,777 |
| 02:34 PM | $129.50 | Down $ -0.02 | $129.55 | $129.50 | 5,229 |
| 02:33 PM | $129.52 | Up $0.00 | $129.55 | $129.50 | 6,784 |
| 02:32 PM | $129.52 | Up $0.10 | $129.56 | $129.44 | 4,319 |
| 02:31 PM | $129.42 | Down $ -0.06 | $129.48 | $129.40 | 1,625 |
| 02:30 PM | $129.48 | Down $ -0.01 | $129.55 | $129.48 | 6,113 |
| 02:29 PM | $129.49 | Down $ -0.13 | $129.60 | $129.49 | 26,532 |
| 02:28 PM | $129.61 | Up $0.09 | $129.64 | $129.50 | 17,190 |
| 02:27 PM | $129.52 | Up $0.04 | $129.52 | $129.47 | 4,773 |
| 02:26 PM | $129.48 | Down $ -0.01 | $129.59 | $129.48 | 9,709 |
| 02:25 PM | $129.49 | Up $0.01 | $129.53 | $129.48 | 2,302 |
| 02:24 PM | $129.48 | Up $0.03 | $129.53 | $129.46 | 1,963 |
| 02:23 PM | $129.45 | Up $0.09 | $129.45 | $129.37 | 2,472 |
| 02:22 PM | $129.36 | Down $ -0.04 | $129.45 | $129.36 | 712 |
| 02:21 PM | $129.40 | Down $ -0.08 | $129.47 | $129.39 | 3,320 |
| 02:20 PM | $129.48 | Up $0.09 | $129.48 | $129.39 | 700 |
| 02:19 PM | $129.39 | Down $ -0.03 | $129.42 | $129.36 | 1,406 |
| 02:18 PM | $129.42 | Up $0.05 | $129.43 | $129.41 | 500 |
| 02:17 PM | $129.36 | Up $0.13 | $129.42 | $129.22 | 6,164 |
| 02:16 PM | $129.23 | Down $ -0.18 | $129.40 | $129.23 | 2,581 |
| 02:15 PM | $129.41 | Down $ -0.09 | $129.52 | $129.41 | 3,318 |
| 02:14 PM | $129.50 | Down $ -0.04 | $129.51 | $129.47 | 700 |
| 02:13 PM | $129.54 | Up $0.03 | $129.54 | $129.48 | 2,294 |
| 02:12 PM | $129.51 | Up $0.01 | $129.54 | $129.49 | 4,683 |
| 02:11 PM | $129.49 | Up $0.12 | $129.49 | $129.37 | 10,087 |
| 02:10 PM | $129.37 | Up $0.05 | $129.40 | $129.32 | 700 |
| 02:09 PM | $129.32 | Up $0.04 | $129.35 | $129.31 | 600 |
| 02:08 PM | $129.28 | Up $0.02 | $129.30 | $129.28 | 1,800 |
| 02:07 PM | $129.26 | Down $ -0.03 | $129.31 | $129.26 | 2,538 |
| 02:06 PM | $129.30 | Up $0.06 | $129.30 | $129.26 | 1,647 |
| 02:05 PM | $129.24 | Down $ -0.16 | $129.30 | $129.18 | 1,521 |
| 02:04 PM | $129.40 | Down $ -0.07 | $129.47 | $129.38 | 3,990 |
| 02:03 PM | $129.47 | Down $0.00 | $129.51 | $129.43 | 5,200 |
| 02:02 PM | $129.48 | Down $ -0.06 | $129.52 | $129.45 | 2,630 |
| 02:01 PM | $129.54 | Up $0.18 | $129.54 | $129.52 | 1,100 |
| 01:59 PM | $129.36 | Up $0.05 | $129.36 | $129.29 | 2,025 |
| 01:59 PM | $129.36 | Up $0.00 | $129.36 | $129.29 | 0 |
| 01:58 PM | $129.31 | Down $0.00 | $129.34 | $129.29 | 1,204 |
| 01:57 PM | $129.32 | Down $ -0.03 | $129.34 | $129.28 | 2,260 |
| 01:56 PM | $129.35 | Up $0.12 | $129.35 | $129.23 | 5,929 |
| 01:55 PM | $129.23 | Down $ -0.02 | $129.30 | $129.23 | 1,938 |
| 01:54 PM | $129.25 | Up $0.02 | $129.29 | $129.24 | 3,700 |
| 01:53 PM | $129.23 | Down $ -0.06 | $129.29 | $129.20 | 3,890 |
| 01:52 PM | $129.29 | Down $ -0.14 | $129.43 | $129.29 | 2,985 |
| 01:51 PM | $129.43 | Up $0.03 | $129.43 | $129.39 | 1,951 |
| 01:50 PM | $129.40 | Down $ -0.03 | $129.41 | $129.40 | 334 |
| 01:49 PM | $129.43 | Up $0.04 | $129.43 | $129.27 | 3,410 |
| 01:48 PM | $129.39 | Up $0.03 | $129.39 | $129.29 | 4,673 |
| 01:47 PM | $129.36 | Down $ -0.09 | $129.60 | $129.36 | 12,377 |
| 01:46 PM | $129.45 | Up $0.13 | $129.45 | $129.24 | 4,621 |
| 01:45 PM | $129.32 | Up $0.39 | $129.32 | $129.10 | 25,400 |
| 01:44 PM | $128.93 | Down $ -0.04 | $128.94 | $128.85 | 9,686 |
| 01:43 PM | $128.97 | Down $ -0.05 | $129.06 | $128.92 | 2,480 |
| 01:42 PM | $129.02 | Up $0.06 | $129.02 | $128.92 | 5,074 |
| 01:41 PM | $128.96 | Down $ -0.01 | $128.99 | $128.93 | 2,619 |
| 01:40 PM | $128.97 | Down $ -0.08 | $129.14 | $128.97 | 4,501 |
| 01:39 PM | $129.05 | Down $ -0.02 | $129.08 | $129.01 | 2,084 |
| 01:38 PM | $129.07 | Down $ -0.03 | $129.13 | $129.07 | 1,886 |
| 01:37 PM | $129.10 | Up $0.11 | $129.11 | $128.93 | 5,482 |
| 01:36 PM | $128.99 | Up $0.00 | $129.03 | $128.99 | 651 |
| 01:35 PM | $128.99 | Up $0.01 | $129.12 | $128.89 | 7,685 |
| 01:34 PM | $128.98 | Up $0.00 | $128.98 | $128.91 | 340 |
| 01:32 PM | $128.98 | Up $0.06 | $128.99 | $128.91 | 1,947 |
| 01:32 PM | $128.98 | Up $0.00 | $128.99 | $128.91 | 0 |
| 01:31 PM | $128.92 | Down $ -0.06 | $129.01 | $128.91 | 5,012 |
| 01:30 PM | $128.98 | Up $0.09 | $129.06 | $128.85 | 4,025 |
| 01:29 PM | $128.89 | Up $0.02 | $128.89 | $128.73 | 5,154 |
| 01:28 PM | $128.87 | Down $ -0.02 | $128.89 | $128.82 | 5,393 |
| 01:27 PM | $128.89 | Down $ -0.17 | $129.03 | $128.86 | 20,571 |
| 01:26 PM | $129.06 | Down $ -0.22 | $129.25 | $129.03 | 6,505 |
| 01:25 PM | $129.28 | Down $ -0.12 | $129.36 | $129.26 | 900 |
| 01:24 PM | $129.40 | Down $ -0.04 | $129.45 | $129.36 | 1,412 |
| 01:23 PM | $129.45 | Up $0.00 | $129.51 | $129.39 | 11,039 |
| 01:22 PM | $129.45 | Up $0.00 | $129.45 | $129.44 | 908 |
| 01:21 PM | $129.45 | Down $ -0.02 | $129.50 | $129.42 | 3,608 |
| 01:20 PM | $129.47 | Down $ -0.19 | $129.64 | $129.47 | 5,526 |
| 01:19 PM | $129.65 | Up $0.04 | $129.69 | $129.65 | 2,450 |
| 01:18 PM | $129.61 | Down $ -0.03 | $129.68 | $129.60 | 2,446 |
| 01:17 PM | $129.64 | Down $ -0.04 | $129.73 | $129.60 | 4,215 |
| 01:16 PM | $129.68 | Down $ -0.01 | $129.70 | $129.64 | 1,195 |
| 01:15 PM | $129.69 | Up $0.10 | $129.70 | $129.57 | 3,573 |
| 01:14 PM | $129.59 | Up $0.00 | $129.65 | $129.56 | 8,637 |
| 01:13 PM | $129.59 | Down $ -0.05 | $129.70 | $129.59 | 2,706 |
| 01:12 PM | $129.64 | Down $ -0.05 | $129.70 | $129.64 | 2,794 |
| 01:11 PM | $129.69 | Down $ -0.01 | $129.70 | $129.69 | 828 |
| 01:10 PM | $129.70 | Down $ -0.02 | $129.72 | $129.66 | 1,134 |
| 01:09 PM | $129.72 | Down $ -0.09 | $129.81 | $129.71 | 8,621 |
| 01:08 PM | $129.81 | Down $ -0.02 | $129.86 | $129.79 | 10,352 |
| 01:07 PM | $129.83 | Up $0.02 | $129.85 | $129.75 | 5,793 |
| 01:06 PM | $129.81 | Down $ -0.16 | $129.92 | $129.81 | 9,948 |
| 01:05 PM | $129.98 | Down $ -0.05 | $130.05 | $129.97 | 1,415 |
| 01:04 PM | $130.02 | Down $0.00 | $130.16 | $129.99 | 43,653 |
| 01:03 PM | $130.03 | Down $ -0.04 | $130.06 | $130.01 | 3,341 |
| 01:02 PM | $130.07 | Up $0.08 | $130.07 | $129.97 | 4,001 |
| 01:01 PM | $129.99 | Up $0.11 | $130.01 | $129.89 | 14,324 |
| 01:00 PM | $129.88 | Up $0.00 | $129.88 | $129.83 | 3,276 |
| 12:59 PM | $129.88 | Up $0.06 | $129.89 | $129.83 | 4,770 |
| 12:58 PM | $129.83 | Up $0.01 | $129.84 | $129.82 | 1,130 |
| 12:57 PM | $129.81 | Up $0.02 | $129.85 | $129.77 | 4,811 |
| 12:56 PM | $129.80 | Down $ -0.03 | $129.84 | $129.75 | 1,903 |
| 12:55 PM | $129.83 | Down $ -0.02 | $129.85 | $129.79 | 3,934 |
| 12:54 PM | $129.84 | Down $ -0.01 | $129.84 | $129.79 | 2,900 |
| 12:53 PM | $129.85 | Down $ -0.01 | $129.86 | $129.74 | 1,200 |
| 12:52 PM | $129.86 | Up $0.19 | $129.87 | $129.62 | 3,878 |
| 12:51 PM | $129.67 | Down $ -0.03 | $129.68 | $129.62 | 1,364 |
| 12:49 PM | $129.70 | Up $0.05 | $129.70 | $129.66 | 542 |
| 12:49 PM | $129.70 | Up $0.00 | $129.70 | $129.66 | 0 |
| 12:48 PM | $129.65 | Down $ -0.06 | $129.73 | $129.63 | 2,479 |
| 12:47 PM | $129.71 | Up $0.07 | $129.80 | $129.64 | 10,615 |
| 12:46 PM | $129.64 | Up $0.06 | $129.70 | $129.60 | 3,227 |
| 12:45 PM | $129.58 | Up $0.06 | $129.68 | $129.50 | 9,198 |
| 12:44 PM | $129.52 | Up $0.07 | $129.53 | $129.50 | 813 |
| 12:43 PM | $129.45 | Down $ -0.07 | $129.58 | $129.45 | 2,479 |
| 12:42 PM | $129.52 | Up $0.16 | $129.55 | $129.31 | 9,542 |
| 12:41 PM | $129.37 | Down $ -0.03 | $129.46 | $129.35 | 7,242 |
| 12:40 PM | $129.40 | Down $ -0.17 | $129.45 | $129.35 | 2,314 |
| 12:38 PM | $129.57 | Down $ -0.13 | $129.75 | $129.50 | 34,670 |
| 12:38 PM | $129.57 | Up $0.00 | $129.75 | $129.50 | 0 |
| 12:37 PM | $129.70 | Up $0.03 | $129.70 | $129.64 | 8,899 |
| 12:36 PM | $129.66 | Up $0.07 | $129.67 | $129.58 | 13,508 |
| 12:35 PM | $129.59 | Up $0.02 | $129.62 | $129.55 | 2,556 |
| 12:34 PM | $129.57 | Up $0.19 | $129.68 | $129.40 | 7,658 |
| 12:33 PM | $129.38 | Up $0.04 | $129.38 | $129.30 | 3,368 |
| 12:32 PM | $129.34 | Down $ -0.09 | $129.41 | $129.24 | 3,574 |
| 12:31 PM | $129.43 | Down $ -0.02 | $129.53 | $129.40 | 9,581 |
| 12:30 PM | $129.45 | Down $ -0.23 | $129.69 | $129.41 | 13,838 |
| 12:29 PM | $129.68 | Down $ -0.03 | $129.71 | $129.67 | 3,677 |
| 12:28 PM | $129.71 | Up $0.05 | $129.74 | $129.63 | 5,112 |
| 12:27 PM | $129.67 | Down $ -0.05 | $129.76 | $129.61 | 7,606 |
| 12:26 PM | $129.71 | Down $ -0.31 | $130.03 | $129.70 | 8,825 |
| 12:25 PM | $130.03 | Up $0.04 | $130.04 | $129.99 | 7,536 |
| 12:24 PM | $129.99 | Up $0.02 | $130.02 | $129.90 | 4,408 |
| 12:21 PM | $129.97 | Up $0.00 | $129.98 | $129.90 | 2,554 |
| 12:21 PM | $129.97 | Up $0.00 | $129.98 | $129.90 | 0 |
| 12:21 PM | $129.97 | Up $0.00 | $129.98 | $129.90 | 0 |
| 12:20 PM | $129.96 | Up $0.05 | $129.96 | $129.91 | 929 |
| 12:19 PM | $129.91 | Up $0.01 | $129.98 | $129.86 | 10,344 |
| 12:18 PM | $129.90 | Down $ -0.26 | $130.17 | $129.90 | 3,925 |
| 12:17 PM | $130.16 | Down $ -0.13 | $130.29 | $130.12 | 1,215 |
| 12:16 PM | $130.29 | Down $ -0.02 | $130.33 | $130.24 | 5,107 |
| 12:15 PM | $130.31 | Down $ -0.11 | $130.31 | $130.31 | 100 |
| 12:13 PM | $130.42 | Down $ -0.02 | $130.47 | $130.40 | 6,133 |
| 12:13 PM | $130.42 | Up $0.00 | $130.47 | $130.40 | 0 |
| 12:12 PM | $130.44 | Down $ -0.01 | $130.45 | $130.43 | 2,215 |
| 12:11 PM | $130.45 | Down $ -0.09 | $130.51 | $130.44 | 3,549 |
| 12:10 PM | $130.55 | Down $ -0.03 | $130.56 | $130.38 | 17,863 |
| 12:09 PM | $130.57 | Down $ -0.17 | $130.73 | $130.57 | 3,470 |
| 12:08 PM | $130.74 | Up $0.07 | $130.78 | $130.67 | 5,619 |
| 12:07 PM | $130.67 | Up $0.00 | $130.71 | $130.61 | 2,658 |
| 12:06 PM | $130.67 | Up $0.01 | $130.71 | $130.60 | 3,033 |
| 12:05 PM | $130.65 | Up $0.01 | $130.65 | $130.60 | 2,087 |
| 12:04 PM | $130.64 | Down $ -0.15 | $130.78 | $130.64 | 2,665 |
| 12:03 PM | $130.78 | Down $ -0.02 | $130.83 | $130.76 | 2,131 |
| 12:02 PM | $130.80 | Up $0.19 | $130.80 | $130.70 | 1,802 |
| 12:01 PM | $130.61 | Down $ -0.01 | $130.65 | $130.52 | 3,661 |
| 12:00 PM | $130.62 | Down $ -0.11 | $130.74 | $130.62 | 900 |
| 11:59 AM | $130.73 | Up $0.04 | $130.76 | $130.67 | 2,107 |
| 11:58 AM | $130.69 | Down $ -0.04 | $130.73 | $130.68 | 1,908 |
| 11:57 AM | $130.73 | Up $0.11 | $130.74 | $130.57 | 8,592 |
| 11:56 AM | $130.62 | Down $0.00 | $130.76 | $130.60 | 4,391 |
| 11:55 AM | $130.63 | Up $0.00 | $130.65 | $130.60 | 3,691 |
| 11:54 AM | $130.62 | Up $0.05 | $130.66 | $130.58 | 2,750 |
| 11:53 AM | $130.57 | Up $0.05 | $130.57 | $130.45 | 6,235 |
| 11:52 AM | $130.52 | Down $ -0.07 | $130.60 | $130.51 | 1,573 |
| 11:51 AM | $130.59 | Down $0.00 | $130.63 | $130.50 | 2,714 |
| 11:50 AM | $130.60 | Up $0.04 | $130.63 | $130.52 | 2,275 |
| 11:49 AM | $130.55 | Up $0.06 | $130.55 | $130.41 | 3,011 |
| 11:48 AM | $130.49 | Down $ -0.07 | $130.57 | $130.49 | 8,041 |
| 11:47 AM | $130.56 | Up $0.08 | $130.59 | $130.54 | 1,092 |
| 11:46 AM | $130.48 | Up $0.05 | $130.55 | $130.45 | 3,218 |
| 11:45 AM | $130.43 | Up $0.05 | $130.50 | $130.27 | 11,366 |
| 11:44 AM | $130.39 | Down $ -0.31 | $130.72 | $130.34 | 8,513 |
| 11:43 AM | $130.70 | Up $0.03 | $130.78 | $130.70 | 3,150 |
| 11:42 AM | $130.67 | Down $ -0.21 | $130.88 | $130.65 | 7,544 |
| 11:41 AM | $130.88 | Down $ -0.02 | $130.91 | $130.85 | 2,304 |
| 11:40 AM | $130.90 | Down $ -0.03 | $130.90 | $130.74 | 3,902 |
| 11:39 AM | $130.93 | Up $0.11 | $130.94 | $130.80 | 2,916 |
| 11:38 AM | $130.82 | Up $0.07 | $130.84 | $130.76 | 3,254 |
| 11:37 AM | $130.75 | Down $ -0.18 | $130.88 | $130.73 | 2,280 |
| 11:36 AM | $130.93 | Up $0.07 | $130.98 | $130.79 | 5,127 |
| 11:35 AM | $130.86 | Down $ -0.07 | $130.90 | $130.80 | 1,504 |
| 11:34 AM | $130.93 | Up $0.04 | $130.95 | $130.87 | 3,178 |
| 11:33 AM | $130.89 | Down $ -0.04 | $130.95 | $130.80 | 2,655 |
| 11:32 AM | $130.93 | Up $0.06 | $130.93 | $130.86 | 2,681 |
| 11:31 AM | $130.88 | Up $0.19 | $130.88 | $130.69 | 2,510 |
| 11:30 AM | $130.68 | Down $ -0.15 | $130.81 | $130.65 | 7,653 |
| 11:29 AM | $130.83 | Down $ -0.08 | $130.93 | $130.70 | 7,882 |
| 11:28 AM | $130.91 | Down $ -0.08 | $131.12 | $130.88 | 6,323 |
| 11:27 AM | $130.99 | Up $0.06 | $131.05 | $130.89 | 2,602 |
| 11:26 AM | $130.93 | Up $0.17 | $130.98 | $130.72 | 3,429 |
| 11:25 AM | $130.77 | Down $ -0.08 | $130.81 | $130.69 | 5,217 |
| 11:24 AM | $130.85 | Up $0.00 | $130.86 | $130.80 | 1,551 |
| 11:23 AM | $130.84 | Down $ -0.13 | $130.98 | $130.84 | 3,621 |
| 11:22 AM | $130.97 | Up $0.18 | $130.98 | $130.75 | 2,827 |
| 11:21 AM | $130.79 | Up $0.05 | $130.81 | $130.72 | 2,497 |
| 11:20 AM | $130.74 | Down $ -0.11 | $130.85 | $130.73 | 5,437 |
| 11:19 AM | $130.85 | Down $ -0.15 | $131.00 | $130.85 | 3,529 |
| 11:18 AM | $131.00 | Up $0.21 | $131.00 | $130.79 | 4,355 |
| 11:17 AM | $130.79 | Up $0.20 | $130.79 | $130.58 | 7,194 |
| 11:16 AM | $130.59 | Up $0.06 | $130.59 | $130.40 | 2,215 |
| 11:15 AM | $130.53 | Up $0.21 | $130.56 | $130.30 | 6,004 |
| 11:14 AM | $130.33 | Down $ -0.04 | $130.41 | $130.29 | 4,490 |
| 11:13 AM | $130.36 | Up $0.03 | $130.48 | $130.32 | 3,290 |
| 11:12 AM | $130.33 | Up $0.09 | $130.37 | $130.25 | 1,112 |
| 11:11 AM | $130.25 | Down $ -0.07 | $130.29 | $130.20 | 2,495 |
| 11:10 AM | $130.32 | Up $0.08 | $130.32 | $130.17 | 4,214 |
| 11:09 AM | $130.24 | Up $0.20 | $130.27 | $130.06 | 12,111 |
| 11:08 AM | $130.04 | Down $ -0.10 | $130.19 | $130.03 | 4,832 |
| 11:07 AM | $130.14 | Up $0.11 | $130.16 | $130.07 | 5,126 |
| 11:06 AM | $130.03 | Down $ -0.03 | $130.07 | $129.99 | 1,141 |
| 11:05 AM | $130.06 | Down $ -0.11 | $130.25 | $130.00 | 3,986 |
| 11:04 AM | $130.17 | Up $0.00 | $130.22 | $130.10 | 6,148 |
| 11:03 AM | $130.17 | Down $ -0.09 | $130.26 | $130.04 | 5,054 |
| 11:02 AM | $130.26 | Down $ -0.06 | $130.34 | $130.19 | 4,350 |
| 11:01 AM | $130.32 | Down $ -0.05 | $130.40 | $130.28 | 2,500 |
| 11:00 AM | $130.37 | Down $ -0.04 | $130.38 | $130.25 | 7,271 |
| 10:59 AM | $130.41 | Down $ -0.06 | $130.46 | $130.36 | 1,515 |
| 10:58 AM | $130.47 | Up $0.11 | $130.47 | $130.34 | 1,708 |
| 10:57 AM | $130.36 | Up $0.18 | $130.37 | $130.17 | 5,261 |
| 10:56 AM | $130.19 | Up $0.08 | $130.24 | $130.10 | 7,111 |
| 10:55 AM | $130.11 | Down $ -0.16 | $130.26 | $130.05 | 2,414 |
| 10:54 AM | $130.26 | Down $ -0.39 | $130.65 | $130.26 | 7,184 |
| 10:53 AM | $130.65 | Down $ -0.08 | $130.76 | $130.63 | 2,643 |
| 10:52 AM | $130.73 | Up $0.05 | $130.73 | $130.64 | 2,156 |
| 10:51 AM | $130.68 | Up $0.11 | $130.68 | $130.59 | 1,500 |
| 10:50 AM | $130.57 | Up $0.03 | $130.57 | $130.45 | 4,341 |
| 10:49 AM | $130.54 | Down $ -0.09 | $130.63 | $130.44 | 2,913 |
| 10:48 AM | $130.63 | Down $ -0.21 | $130.72 | $130.40 | 1,992 |
| 10:43 AM | $130.84 | Up $0.20 | $130.84 | $130.65 | 2,500 |
| 10:43 AM | $130.84 | Up $0.00 | $130.84 | $130.65 | 0 |
| 10:43 AM | $130.84 | Up $0.00 | $130.84 | $130.65 | 0 |
| 10:43 AM | $130.84 | Up $0.00 | $130.84 | $130.65 | 0 |
| 10:43 AM | $130.84 | Up $0.00 | $130.84 | $130.65 | 0 |
| 10:42 AM | $130.64 | Down $ -0.09 | $130.83 | $130.64 | 2,535 |
| 10:41 AM | $130.73 | Down $ -0.45 | $131.10 | $130.61 | 9,291 |
| 10:40 AM | $131.18 | Up $0.04 | $131.26 | $131.14 | 6,392 |
| 10:39 AM | $131.14 | Up $0.03 | $131.16 | $130.97 | 3,010 |
| 10:38 AM | $131.11 | Up $0.05 | $131.17 | $131.11 | 300 |
| 10:37 AM | $131.07 | Up $0.15 | $131.07 | $130.80 | 3,286 |
| 10:36 AM | $130.92 | Down $ -0.34 | $131.15 | $130.82 | 4,404 |
| 10:35 AM | $131.26 | Up $0.39 | $131.26 | $130.88 | 3,329 |
| 10:34 AM | $130.87 | Up $0.08 | $130.90 | $130.72 | 5,845 |
| 10:33 AM | $130.79 | Down $ -0.01 | $130.90 | $130.73 | 4,193 |
| 10:32 AM | $130.80 | Up $0.18 | $130.84 | $130.52 | 4,797 |
| 10:31 AM | $130.62 | Up $0.07 | $130.63 | $130.53 | 3,040 |
| 10:30 AM | $130.55 | Down $ -0.03 | $130.77 | $130.55 | 4,073 |
| 10:29 AM | $130.58 | Down $ -0.01 | $130.60 | $130.40 | 2,820 |
| 10:28 AM | $130.59 | Up $0.05 | $130.63 | $130.46 | 3,653 |
| 10:27 AM | $130.55 | Up $0.32 | $130.55 | $130.27 | 5,523 |
| 10:26 AM | $130.22 | Up $0.05 | $130.22 | $130.10 | 2,844 |
| 10:25 AM | $130.17 | Up $0.32 | $130.20 | $129.77 | 13,949 |
| 10:24 AM | $129.85 | Up $0.12 | $129.86 | $129.63 | 9,279 |
| 10:23 AM | $129.73 | Up $0.11 | $129.78 | $129.50 | 6,415 |
| 10:22 AM | $129.62 | Down $ -0.21 | $129.83 | $129.60 | 4,903 |
| 10:21 AM | $129.83 | Up $0.13 | $129.88 | $129.72 | 12,993 |
| 10:20 AM | $129.70 | Down $ -0.09 | $129.90 | $129.70 | 3,224 |
| 10:19 AM | $129.80 | Down $ -0.11 | $130.06 | $129.80 | 2,520 |
| 10:18 AM | $129.90 | Down $ -0.24 | $130.24 | $129.84 | 6,595 |
| 10:17 AM | $130.14 | Up $0.06 | $130.25 | $130.00 | 6,413 |
| 10:16 AM | $130.08 | Up $0.38 | $130.26 | $129.73 | 17,293 |
| 10:15 AM | $129.70 | Up $0.18 | $129.87 | $129.50 | 10,997 |
| 10:14 AM | $129.52 | Up $0.24 | $129.54 | $129.34 | 5,085 |
| 10:13 AM | $129.28 | Down $ -0.21 | $129.50 | $129.26 | 4,010 |
| 10:12 AM | $129.49 | Down $ -0.02 | $129.62 | $129.46 | 5,571 |
| 10:11 AM | $129.51 | Up $0.06 | $129.51 | $129.22 | 8,517 |
| 10:10 AM | $129.45 | Down $ -0.21 | $129.70 | $129.42 | 4,967 |
| 10:09 AM | $129.66 | Down $ -0.18 | $130.01 | $129.56 | 30,758 |
| 10:08 AM | $129.83 | Down $ -0.05 | $130.07 | $129.83 | 4,185 |
| 10:07 AM | $129.88 | Down $ -0.13 | $130.02 | $129.80 | 6,190 |
| 10:06 AM | $130.01 | Down $ -0.46 | $130.51 | $129.95 | 8,276 |
| 10:05 AM | $130.47 | Up $0.15 | $130.55 | $130.24 | 6,839 |
| 10:04 AM | $130.32 | Down $ -0.08 | $130.44 | $129.95 | 13,959 |
| 10:03 AM | $130.40 | Down $ -0.08 | $130.62 | $130.40 | 6,417 |
| 10:02 AM | $130.48 | Down $ -0.16 | $130.74 | $130.30 | 18,578 |
| 10:01 AM | $130.64 | Down $ -0.12 | $130.88 | $130.62 | 6,916 |
| 10:00 AM | $130.76 | Down $ -0.21 | $130.97 | $130.76 | 11,239 |
| 09:59 AM | $130.97 | Down $ -0.06 | $131.05 | $130.92 | 2,289 |
| 09:58 AM | $131.02 | Up $0.02 | $131.02 | $130.78 | 9,746 |
| 09:57 AM | $131.00 | Down $ -0.12 | $131.35 | $130.99 | 19,141 |
| 09:56 AM | $131.12 | Down $ -0.29 | $131.41 | $131.12 | 6,190 |
| 09:55 AM | $131.41 | Down $ -0.20 | $131.63 | $131.34 | 45,053 |
| 09:54 AM | $131.61 | Down $ -0.17 | $131.73 | $131.44 | 6,917 |
| 09:53 AM | $131.78 | Up $0.28 | $131.79 | $131.51 | 5,269 |
| 09:52 AM | $131.50 | Down $ -0.08 | $131.66 | $131.48 | 2,365 |
| 09:51 AM | $131.58 | Up $0.03 | $131.73 | $131.50 | 5,301 |
| 09:50 AM | $131.55 | Down $ -0.52 | $132.14 | $131.54 | 12,343 |
| 09:49 AM | $132.07 | Down $ -0.12 | $132.20 | $131.93 | 11,226 |
| 09:48 AM | $132.19 | Down $ -0.27 | $132.50 | $132.19 | 11,960 |
| 09:47 AM | $132.46 | Down $ -0.27 | $132.88 | $132.46 | 4,212 |
| 09:46 AM | $132.73 | Up $0.07 | $132.80 | $132.50 | 17,729 |
| 09:45 AM | $132.66 | Down $ -0.36 | $132.99 | $132.66 | 12,921 |
| 09:44 AM | $133.02 | Up $0.13 | $133.19 | $132.88 | 13,462 |
| 09:43 AM | $132.88 | Up $0.01 | $132.94 | $132.77 | 5,283 |
| 09:42 AM | $132.87 | Up $0.25 | $133.00 | $132.30 | 7,971 |
| 09:41 AM | $132.62 | Up $0.12 | $132.62 | $132.13 | 11,886 |
| 09:40 AM | $132.50 | Down $ -0.28 | $132.77 | $132.50 | 9,797 |
| 09:39 AM | $132.78 | Down $ -0.34 | $133.17 | $132.78 | 9,731 |
| 09:38 AM | $133.12 | Down $ -0.01 | $133.30 | $132.95 | 10,893 |
| 09:37 AM | $133.13 | Up $0.31 | $133.21 | $132.82 | 5,806 |
| 09:36 AM | $132.82 | Down $ -0.44 | $133.29 | $132.71 | 6,718 |
| 09:35 AM | $133.26 | Up $0.24 | $133.62 | $132.93 | 17,620 |
| 09:34 AM | $133.02 | Up $0.59 | $133.18 | $132.33 | 27,490 |
| 09:33 AM | $132.43 | Up $0.08 | $132.56 | $132.05 | 6,452 |
| 09:32 AM | $132.35 | Up $0.48 | $132.35 | $131.61 | 3,852 |
| 09:31 AM | $131.86 | Up $0.12 | $132.07 | $131.72 | 20,903 |
| 09:30 AM | $131.74 | Up $1.00 | $131.74 | $131.00 | 11,381 |
| Previous close | $130.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-08-2025 | $129.53 | $130.74 | $130.85 | $128.73 | 2,377,896 |
| 11-08-2025 | $130.74 | $131.33 | $132.56 | $130.70 | 2,362,821 |
| 08-08-2025 | $128.71 | $130.34 | $130.82 | $128.37 | 2,067,751 |
| 07-08-2025 | $129.63 | $131.05 | $131.19 | $127.38 | 2,861,028 |
| 06-08-2025 | $134.14 | $131.61 | $134.35 | $131.57 | 3,294,814 |
| 05-08-2025 | $127.11 | $127.41 | $128.33 | $126.31 | 2,473,961 |
| 04-08-2025 | $130.70 | $129.95 | $130.94 | $129.13 | 4,608,190 |
| 01-08-2025 | $125.09 | $128.80 | $128.80 | $124.44 | 5,529,797 |
| 31-07-2025 | $137.79 | $139.78 | $141.57 | $135.65 | 7,164,437 |
| 30-07-2025 | $124.94 | $123.79 | $125.51 | $123.70 | 5,186,396 |
| 29-07-2025 | $118.33 | $117.76 | $118.55 | $116.51 | 2,789,198 |
| 28-07-2025 | $120.96 | $118.87 | $120.96 | $118.58 | 2,227,223 |
| 25-07-2025 | $118.82 | $120.20 | $120.88 | $118.65 | 1,969,100 |
| 24-07-2025 | $118.12 | $118.73 | $119.32 | $117.82 | 2,528,793 |
| 23-07-2025 | $118.63 | $115.50 | $118.63 | $113.95 | 4,513,811 |
| 22-07-2025 | $120.20 | $119.77 | $121.33 | $119.35 | 3,139,232 |
| 16-07-2025 | $119.02 | $118.45 | $120.16 | $117.94 | 5,824,212 |
| 15-07-2025 | $112.48 | $112.25 | $113.07 | $111.83 | 2,890,981 |
| 14-07-2025 | $111.83 | $110.68 | $111.96 | $110.33 | 3,261,925 |
| 11-07-2025 | $105.69 | $106.67 | $107.14 | $105.49 | 1,901,098 |
| 10-07-2025 | $105.03 | $104.86 | $105.31 | $104.28 | 2,309,788 |
| 09-07-2025 | $106.68 | $106.00 | $106.71 | $105.76 | 2,681,624 |
| 08-07-2025 | $104.94 | $104.00 | $104.96 | $103.43 | 2,069,828 |
| 07-07-2025 | $107.76 | $107.36 | $108.00 | $106.80 | 3,100,505 |
| 03-07-2025 | $103.59 | $103.95 | $104.32 | $103.27 | 961,519 |
| 02-07-2025 | $102.40 | $103.00 | $103.33 | $101.72 | 3,368,506 |
| 01-07-2025 | $100.65 | $100.75 | $102.00 | $100.06 | 3,791,664 |
| 30-06-2025 | $105.20 | $103.41 | $105.59 | $103.06 | 3,626,600 |
| 27-06-2025 | $105.59 | $105.33 | $105.84 | $104.26 | 6,562,433 |
| 26-06-2025 | $105.00 | $105.03 | $105.58 | $104.64 | 3,041,985 |
Graphs are not available, please refer to the detailed table