Quotes and Market Data
Find a quote
Roblox Corp
129.59 Up 1.12 (0.86 %)
Delayed : 2025/09/09 05:28:41
- Previous close $128.47
- Opening $129.74
- Price Ask $129.20
- Price Bid $129.20
- Size Bid 1
- Size Ask 2
- Today High $130.63
- Today Low $127.21
- 52 Weeks High $150.59
- 52 Weeks Low $37.50
- Volume 6,490
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $128.47 | Down $ -0.02 | $128.47 | $128.34 | 622,169 |
| 03:59 PM | $128.49 | Down $ -0.06 | $128.64 | $128.35 | 167,573 |
| 03:58 PM | $128.55 | Down $ -0.02 | $128.65 | $128.39 | 89,515 |
| 03:57 PM | $128.57 | Down $ -0.03 | $128.61 | $128.50 | 51,136 |
| 03:56 PM | $128.60 | Down $ -0.26 | $128.85 | $128.53 | 37,704 |
| 03:55 PM | $128.86 | Down $ -0.07 | $129.20 | $128.82 | 44,699 |
| 03:54 PM | $128.93 | Down $ -0.17 | $129.10 | $128.86 | 22,663 |
| 03:53 PM | $129.10 | Up $0.07 | $129.12 | $128.99 | 14,988 |
| 03:52 PM | $129.03 | Down $ -0.01 | $129.13 | $128.99 | 26,096 |
| 03:51 PM | $129.04 | Up $0.13 | $129.08 | $128.90 | 9,997 |
| 03:50 PM | $128.92 | Down $ -0.02 | $128.92 | $128.72 | 21,004 |
| 03:49 PM | $128.93 | Down $ -0.17 | $129.11 | $128.92 | 22,526 |
| 03:48 PM | $129.10 | Up $0.14 | $129.13 | $128.93 | 26,366 |
| 03:47 PM | $128.96 | Down $ -0.09 | $129.11 | $128.96 | 12,600 |
| 03:46 PM | $129.05 | Down $ -0.16 | $129.22 | $129.05 | 14,324 |
| 03:45 PM | $129.21 | Down $ -0.19 | $129.42 | $129.15 | 23,450 |
| 03:44 PM | $129.40 | Down $ -0.16 | $129.59 | $129.39 | 8,350 |
| 03:43 PM | $129.56 | Up $0.11 | $129.60 | $129.40 | 10,484 |
| 03:42 PM | $129.45 | Down $ -0.24 | $129.70 | $129.42 | 12,992 |
| 03:41 PM | $129.69 | Down $ -0.14 | $129.98 | $129.65 | 27,266 |
| 03:40 PM | $129.83 | Down $ -0.01 | $129.89 | $129.80 | 19,352 |
| 03:39 PM | $129.85 | Up $0.10 | $129.89 | $129.74 | 18,395 |
| 03:38 PM | $129.75 | Down $ -0.03 | $129.82 | $129.75 | 10,353 |
| 03:37 PM | $129.78 | Down $ -0.09 | $129.88 | $129.78 | 14,944 |
| 03:36 PM | $129.87 | Up $0.06 | $129.89 | $129.73 | 22,839 |
| 03:35 PM | $129.82 | Down $ -0.02 | $129.83 | $129.76 | 15,035 |
| 03:34 PM | $129.83 | Down $ -0.02 | $129.88 | $129.78 | 14,299 |
| 03:33 PM | $129.85 | Down $ -0.05 | $129.97 | $129.82 | 16,905 |
| 03:32 PM | $129.90 | Up $0.09 | $129.92 | $129.79 | 12,947 |
| 03:31 PM | $129.81 | Up $0.00 | $129.84 | $129.78 | 13,820 |
| 03:30 PM | $129.81 | Up $0.13 | $129.83 | $129.61 | 19,905 |
| 03:29 PM | $129.68 | Up $0.19 | $129.68 | $129.49 | 12,981 |
| 03:28 PM | $129.49 | Up $0.03 | $129.51 | $129.45 | 20,294 |
| 03:27 PM | $129.46 | Up $0.02 | $129.50 | $129.41 | 8,037 |
| 03:26 PM | $129.44 | Up $0.05 | $129.46 | $129.38 | 12,559 |
| 03:25 PM | $129.39 | Up $0.16 | $129.39 | $129.20 | 10,746 |
| 03:24 PM | $129.23 | Up $0.08 | $129.29 | $129.11 | 8,853 |
| 03:23 PM | $129.15 | Up $0.03 | $129.17 | $129.01 | 11,638 |
| 03:22 PM | $129.11 | Up $0.11 | $129.12 | $128.97 | 9,220 |
| 03:21 PM | $129.01 | Up $0.20 | $129.04 | $128.82 | 16,701 |
| 03:20 PM | $128.80 | Down $ -0.07 | $128.90 | $128.79 | 6,667 |
| 03:19 PM | $128.87 | Down $ -0.03 | $128.92 | $128.87 | 6,265 |
| 03:18 PM | $128.91 | Down $ -0.06 | $129.00 | $128.89 | 6,438 |
| 03:17 PM | $128.96 | Down $ -0.03 | $129.01 | $128.92 | 7,367 |
| 03:16 PM | $129.00 | Up $0.10 | $129.01 | $128.80 | 25,427 |
| 03:15 PM | $128.90 | Down $ -0.04 | $128.94 | $128.85 | 5,449 |
| 03:14 PM | $128.94 | Up $0.09 | $128.94 | $128.78 | 10,016 |
| 03:13 PM | $128.85 | Up $0.09 | $128.85 | $128.73 | 10,346 |
| 03:12 PM | $128.76 | Down $ -0.07 | $128.81 | $128.70 | 10,548 |
| 03:11 PM | $128.83 | Up $0.04 | $128.86 | $128.77 | 4,852 |
| 03:10 PM | $128.80 | Down $ -0.24 | $129.04 | $128.79 | 9,867 |
| 03:09 PM | $129.03 | Down $ -0.15 | $129.19 | $128.98 | 5,325 |
| 03:08 PM | $129.18 | Down $ -0.02 | $129.23 | $129.18 | 4,380 |
| 03:07 PM | $129.20 | Up $0.02 | $129.24 | $129.16 | 5,386 |
| 03:06 PM | $129.18 | Up $0.00 | $129.23 | $129.13 | 6,198 |
| 03:05 PM | $129.18 | Down $ -0.01 | $129.23 | $129.14 | 5,107 |
| 03:04 PM | $129.20 | Down $ -0.03 | $129.27 | $129.19 | 11,257 |
| 03:03 PM | $129.23 | Down $ -0.02 | $129.29 | $129.15 | 19,309 |
| 03:02 PM | $129.25 | Down $ -0.09 | $129.36 | $129.15 | 17,337 |
| 03:01 PM | $129.34 | Down $ -0.06 | $129.45 | $129.34 | 5,352 |
| 03:00 PM | $129.41 | Down $ -0.03 | $129.41 | $129.34 | 6,465 |
| 02:59 PM | $129.43 | Down $ -0.09 | $129.52 | $129.39 | 6,356 |
| 02:58 PM | $129.52 | Down $ -0.02 | $129.52 | $129.48 | 5,755 |
| 02:57 PM | $129.54 | Up $0.09 | $129.54 | $129.45 | 5,543 |
| 02:56 PM | $129.45 | Up $0.00 | $129.46 | $129.44 | 1,515 |
| 02:55 PM | $129.45 | Up $0.06 | $129.51 | $129.39 | 10,192 |
| 02:54 PM | $129.39 | Down $ -0.15 | $129.57 | $129.39 | 10,047 |
| 02:53 PM | $129.54 | Down $ -0.03 | $129.55 | $129.51 | 2,750 |
| 02:52 PM | $129.56 | Up $0.01 | $129.59 | $129.52 | 2,791 |
| 02:51 PM | $129.55 | Down $ -0.06 | $129.65 | $129.55 | 4,517 |
| 02:50 PM | $129.61 | Down $ -0.03 | $129.67 | $129.59 | 1,988 |
| 02:49 PM | $129.64 | Down $ -0.07 | $129.76 | $129.62 | 3,577 |
| 02:48 PM | $129.71 | Up $0.01 | $129.72 | $129.70 | 2,262 |
| 02:47 PM | $129.70 | Up $0.01 | $129.70 | $129.69 | 2,050 |
| 02:46 PM | $129.69 | Up $0.09 | $129.76 | $129.62 | 5,252 |
| 02:45 PM | $129.61 | Down $ -0.15 | $129.80 | $129.56 | 8,191 |
| 02:44 PM | $129.76 | Up $0.03 | $129.82 | $129.71 | 3,440 |
| 02:43 PM | $129.72 | Up $0.03 | $129.72 | $129.70 | 2,451 |
| 02:42 PM | $129.69 | Up $0.10 | $129.69 | $129.59 | 4,123 |
| 02:41 PM | $129.59 | Up $0.09 | $129.59 | $129.49 | 3,867 |
| 02:40 PM | $129.50 | Down $ -0.10 | $129.65 | $129.50 | 9,157 |
| 02:39 PM | $129.60 | Up $0.24 | $129.63 | $129.39 | 9,279 |
| 02:38 PM | $129.36 | Down $ -0.02 | $129.42 | $129.31 | 4,716 |
| 02:37 PM | $129.38 | Down $ -0.06 | $129.46 | $129.32 | 3,052 |
| 02:36 PM | $129.44 | Down $ -0.16 | $129.60 | $129.43 | 5,733 |
| 02:35 PM | $129.60 | Down $0.00 | $129.60 | $129.55 | 1,729 |
| 02:34 PM | $129.60 | Up $0.13 | $129.61 | $129.47 | 7,717 |
| 02:33 PM | $129.47 | Up $0.03 | $129.47 | $129.43 | 2,100 |
| 02:32 PM | $129.44 | Up $0.00 | $129.45 | $129.38 | 4,301 |
| 02:31 PM | $129.44 | Down $ -0.07 | $129.61 | $129.41 | 21,825 |
| 02:30 PM | $129.51 | Down $ -0.19 | $129.70 | $129.51 | 7,608 |
| 02:29 PM | $129.70 | Down $ -0.10 | $129.79 | $129.68 | 3,917 |
| 02:28 PM | $129.80 | Up $0.01 | $129.83 | $129.79 | 4,296 |
| 02:27 PM | $129.80 | Up $0.01 | $129.81 | $129.75 | 9,539 |
| 02:26 PM | $129.78 | Up $0.12 | $129.81 | $129.63 | 4,593 |
| 02:25 PM | $129.67 | Down $ -0.13 | $129.79 | $129.46 | 11,069 |
| 02:24 PM | $129.80 | Down $ -0.23 | $130.06 | $129.77 | 9,232 |
| 02:23 PM | $130.02 | Up $0.04 | $130.05 | $129.94 | 7,782 |
| 02:22 PM | $129.98 | Down $ -0.04 | $130.04 | $129.96 | 6,220 |
| 02:21 PM | $130.02 | Up $0.17 | $130.08 | $129.84 | 17,953 |
| 02:20 PM | $129.85 | Up $0.10 | $129.85 | $129.74 | 4,333 |
| 02:19 PM | $129.75 | Down $ -0.06 | $129.85 | $129.75 | 11,282 |
| 02:18 PM | $129.81 | Down $ -0.03 | $129.84 | $129.78 | 5,494 |
| 02:17 PM | $129.83 | Up $0.12 | $129.83 | $129.71 | 5,438 |
| 02:16 PM | $129.71 | Up $0.13 | $129.71 | $129.59 | 9,107 |
| 02:15 PM | $129.59 | Up $0.13 | $129.62 | $129.44 | 9,963 |
| 02:14 PM | $129.46 | Down $ -0.02 | $129.59 | $129.46 | 40,943 |
| 02:13 PM | $129.48 | Down $ -0.03 | $129.53 | $129.48 | 9,350 |
| 02:12 PM | $129.51 | Down $ -0.09 | $129.59 | $129.44 | 15,417 |
| 02:11 PM | $129.59 | Up $0.17 | $129.65 | $129.47 | 19,159 |
| 02:10 PM | $129.42 | Up $0.18 | $129.50 | $129.24 | 10,017 |
| 02:09 PM | $129.25 | Up $0.24 | $129.26 | $129.04 | 5,300 |
| 02:08 PM | $129.01 | Up $0.16 | $129.01 | $128.81 | 8,206 |
| 02:07 PM | $128.85 | Up $0.18 | $128.89 | $128.60 | 54,410 |
| 02:06 PM | $128.67 | Up $0.08 | $128.77 | $128.61 | 45,827 |
| 02:05 PM | $128.59 | Up $0.03 | $128.62 | $128.52 | 4,060 |
| 02:04 PM | $128.57 | Up $0.32 | $128.57 | $128.24 | 11,812 |
| 02:03 PM | $128.24 | Up $0.05 | $128.27 | $128.20 | 2,590 |
| 02:02 PM | $128.19 | Up $0.04 | $128.25 | $128.13 | 5,353 |
| 02:01 PM | $128.15 | Up $0.28 | $128.15 | $127.83 | 11,417 |
| 02:00 PM | $127.87 | Down $ -0.10 | $127.98 | $127.87 | 3,000 |
| 01:59 PM | $127.97 | Up $0.12 | $128.00 | $127.84 | 5,210 |
| 01:58 PM | $127.85 | Down $ -0.03 | $127.89 | $127.85 | 1,600 |
| 01:57 PM | $127.88 | Down $ -0.01 | $127.90 | $127.84 | 3,363 |
| 01:56 PM | $127.89 | Up $0.03 | $127.94 | $127.87 | 6,116 |
| 01:55 PM | $127.87 | Up $0.14 | $127.87 | $127.71 | 8,452 |
| 01:54 PM | $127.73 | Up $0.07 | $127.78 | $127.69 | 7,535 |
| 01:53 PM | $127.65 | Down $0.00 | $127.68 | $127.65 | 2,679 |
| 01:52 PM | $127.66 | Down $ -0.14 | $127.80 | $127.66 | 5,143 |
| 01:51 PM | $127.79 | Up $0.04 | $127.81 | $127.70 | 5,600 |
| 01:50 PM | $127.75 | Down $ -0.03 | $127.80 | $127.71 | 4,176 |
| 01:49 PM | $127.79 | Up $0.02 | $127.79 | $127.76 | 2,004 |
| 01:48 PM | $127.76 | Up $0.10 | $127.77 | $127.66 | 8,079 |
| 01:47 PM | $127.66 | Up $0.02 | $127.68 | $127.63 | 3,131 |
| 01:46 PM | $127.64 | Down $ -0.17 | $127.82 | $127.63 | 5,043 |
| 01:45 PM | $127.81 | Down $ -0.10 | $127.91 | $127.81 | 2,332 |
| 01:44 PM | $127.91 | Down $ -0.02 | $127.98 | $127.89 | 6,335 |
| 01:43 PM | $127.93 | Down $ -0.06 | $127.96 | $127.89 | 2,827 |
| 01:42 PM | $127.99 | Down $ -0.04 | $128.04 | $127.96 | 3,484 |
| 01:41 PM | $128.03 | Down $ -0.03 | $128.07 | $128.03 | 2,242 |
| 01:40 PM | $128.06 | Down $ -0.16 | $128.22 | $128.06 | 4,194 |
| 01:39 PM | $128.23 | Down $ -0.12 | $128.33 | $128.23 | 5,068 |
| 01:38 PM | $128.34 | Down $ -0.05 | $128.43 | $128.32 | 3,662 |
| 01:37 PM | $128.39 | Down $ -0.06 | $128.45 | $128.39 | 9,920 |
| 01:36 PM | $128.45 | Up $0.00 | $128.46 | $128.40 | 2,700 |
| 01:35 PM | $128.45 | Up $0.11 | $128.48 | $128.37 | 5,669 |
| 01:34 PM | $128.34 | Up $0.07 | $128.47 | $128.18 | 4,460 |
| 01:33 PM | $128.27 | Up $0.10 | $128.40 | $128.18 | 57,886 |
| 01:32 PM | $128.17 | Down $ -0.07 | $128.24 | $128.14 | 3,670 |
| 01:31 PM | $128.24 | Down $ -0.03 | $128.32 | $128.20 | 5,179 |
| 01:30 PM | $128.27 | Up $0.00 | $128.27 | $128.23 | 2,716 |
| 01:29 PM | $128.26 | Up $0.00 | $128.26 | $128.21 | 448 |
| 01:28 PM | $128.26 | Up $0.04 | $128.27 | $128.16 | 5,347 |
| 01:27 PM | $128.22 | Up $0.05 | $128.22 | $128.16 | 1,505 |
| 01:26 PM | $128.17 | Down $ -0.11 | $128.26 | $128.13 | 3,300 |
| 01:25 PM | $128.27 | Up $0.03 | $128.30 | $128.27 | 1,477 |
| 01:24 PM | $128.24 | Up $0.06 | $128.24 | $128.15 | 5,463 |
| 01:23 PM | $128.18 | Up $0.25 | $128.23 | $127.88 | 7,659 |
| 01:22 PM | $127.93 | Up $0.05 | $127.93 | $127.87 | 1,649 |
| 01:21 PM | $127.89 | Up $0.00 | $127.89 | $127.85 | 1,748 |
| 01:20 PM | $127.89 | Down $ -0.05 | $128.00 | $127.86 | 8,521 |
| 01:19 PM | $127.93 | Down $ -0.03 | $127.97 | $127.92 | 966 |
| 01:18 PM | $127.97 | Down $ -0.02 | $128.00 | $127.90 | 10,874 |
| 01:17 PM | $127.99 | Up $0.10 | $127.99 | $127.89 | 1,353 |
| 01:16 PM | $127.89 | Down $ -0.07 | $127.93 | $127.83 | 4,701 |
| 01:15 PM | $127.96 | Down $0.00 | $128.01 | $127.94 | 1,300 |
| 01:14 PM | $127.96 | Down $ -0.08 | $128.08 | $127.96 | 2,273 |
| 01:13 PM | $128.05 | Up $0.00 | $128.07 | $128.01 | 2,755 |
| 01:12 PM | $128.04 | Down $ -0.11 | $128.21 | $128.01 | 4,540 |
| 01:11 PM | $128.15 | Down $ -0.10 | $128.26 | $128.15 | 2,549 |
| 01:10 PM | $128.26 | Down $ -0.04 | $128.31 | $128.21 | 882 |
| 01:09 PM | $128.30 | Down $0.00 | $128.32 | $128.24 | 2,303 |
| 01:08 PM | $128.30 | Up $0.00 | $128.32 | $128.28 | 2,206 |
| 01:07 PM | $128.30 | Down $ -0.02 | $128.32 | $128.30 | 600 |
| 01:06 PM | $128.32 | Up $0.10 | $128.32 | $128.22 | 4,450 |
| 01:05 PM | $128.22 | Down $ -0.05 | $128.26 | $128.20 | 2,642 |
| 01:04 PM | $128.27 | Up $0.27 | $128.27 | $127.95 | 4,154 |
| 01:03 PM | $128.00 | Down $ -0.09 | $128.12 | $127.96 | 2,997 |
| 01:02 PM | $128.10 | Up $0.01 | $128.11 | $128.06 | 1,840 |
| 01:01 PM | $128.09 | Down $ -0.02 | $128.13 | $128.06 | 3,074 |
| 01:00 PM | $128.11 | Up $0.06 | $128.11 | $128.01 | 3,992 |
| 12:59 PM | $128.05 | Up $0.12 | $128.07 | $127.92 | 2,400 |
| 12:58 PM | $127.92 | Down $ -0.11 | $128.01 | $127.92 | 3,155 |
| 12:57 PM | $128.04 | Down $ -0.01 | $128.06 | $128.00 | 1,516 |
| 12:56 PM | $128.05 | Down $ -0.02 | $128.05 | $128.05 | 1,210 |
| 12:55 PM | $128.06 | Up $0.06 | $128.10 | $127.81 | 34,941 |
| 12:54 PM | $128.01 | Up $0.23 | $128.01 | $127.72 | 20,458 |
| 12:53 PM | $127.78 | Down $ -0.05 | $127.81 | $127.75 | 4,019 |
| 12:52 PM | $127.83 | Down $ -0.03 | $127.93 | $127.80 | 17,233 |
| 12:51 PM | $127.86 | Down $ -0.05 | $127.96 | $127.86 | 3,190 |
| 12:50 PM | $127.91 | Up $0.13 | $127.99 | $127.79 | 17,852 |
| 12:49 PM | $127.78 | Up $0.03 | $127.80 | $127.71 | 3,252 |
| 12:48 PM | $127.75 | Down $ -0.03 | $127.78 | $127.71 | 3,255 |
| 12:47 PM | $127.78 | Down $ -0.05 | $127.80 | $127.74 | 2,386 |
| 12:46 PM | $127.83 | Up $0.16 | $127.92 | $127.60 | 31,299 |
| 12:45 PM | $127.67 | Down $ -0.13 | $127.83 | $127.64 | 5,615 |
| 12:44 PM | $127.80 | Down $ -0.04 | $127.87 | $127.72 | 6,452 |
| 12:43 PM | $127.84 | Up $0.03 | $127.88 | $127.78 | 5,202 |
| 12:42 PM | $127.81 | Up $0.00 | $127.87 | $127.78 | 2,987 |
| 12:41 PM | $127.81 | Down $ -0.05 | $127.86 | $127.77 | 4,500 |
| 12:40 PM | $127.86 | Down $ -0.03 | $127.86 | $127.86 | 600 |
| 12:39 PM | $127.89 | Down $ -0.07 | $127.96 | $127.84 | 2,867 |
| 12:38 PM | $127.96 | Up $0.00 | $127.97 | $127.87 | 8,397 |
| 12:37 PM | $127.96 | Down $ -0.05 | $127.99 | $127.92 | 5,261 |
| 12:36 PM | $128.01 | Down $ -0.06 | $128.08 | $127.93 | 6,810 |
| 12:35 PM | $128.07 | Up $0.01 | $128.13 | $128.02 | 2,568 |
| 12:34 PM | $128.06 | Down $ -0.01 | $128.12 | $128.05 | 3,882 |
| 12:33 PM | $128.07 | Down $ -0.16 | $128.19 | $128.04 | 3,403 |
| 12:32 PM | $128.23 | Down $ -0.05 | $128.26 | $128.19 | 1,870 |
| 12:31 PM | $128.28 | Up $0.02 | $128.28 | $128.21 | 2,618 |
| 12:30 PM | $128.26 | Up $0.13 | $128.31 | $128.18 | 4,921 |
| 12:29 PM | $128.13 | Down $0.00 | $128.14 | $128.09 | 2,700 |
| 12:28 PM | $128.14 | Down $ -0.05 | $128.22 | $128.08 | 7,414 |
| 12:27 PM | $128.19 | Up $0.07 | $128.19 | $128.12 | 4,687 |
| 12:26 PM | $128.11 | Down $ -0.08 | $128.21 | $128.10 | 4,089 |
| 12:25 PM | $128.19 | Up $0.09 | $128.19 | $128.11 | 4,428 |
| 12:24 PM | $128.11 | Up $0.04 | $128.13 | $128.08 | 2,290 |
| 12:23 PM | $128.06 | Up $0.04 | $128.09 | $127.96 | 8,259 |
| 12:22 PM | $128.02 | Down $ -0.01 | $128.08 | $127.98 | 4,672 |
| 12:21 PM | $128.04 | Up $0.00 | $128.08 | $128.00 | 2,247 |
| 12:20 PM | $128.03 | Up $0.05 | $128.06 | $127.95 | 11,672 |
| 12:19 PM | $127.98 | Up $0.11 | $127.98 | $127.86 | 7,392 |
| 12:18 PM | $127.87 | Down $ -0.02 | $127.93 | $127.85 | 2,810 |
| 12:17 PM | $127.89 | Up $0.03 | $127.90 | $127.85 | 1,300 |
| 12:16 PM | $127.87 | Down $ -0.03 | $127.90 | $127.83 | 2,121 |
| 12:15 PM | $127.89 | Up $0.01 | $127.92 | $127.83 | 2,995 |
| 12:14 PM | $127.88 | Up $0.00 | $127.93 | $127.86 | 1,500 |
| 12:13 PM | $127.88 | Up $0.02 | $127.91 | $127.83 | 4,173 |
| 12:12 PM | $127.86 | Up $0.06 | $127.89 | $127.81 | 3,226 |
| 12:11 PM | $127.79 | Down $ -0.10 | $127.88 | $127.79 | 4,151 |
| 12:10 PM | $127.89 | Down $ -0.03 | $127.97 | $127.87 | 3,469 |
| 12:09 PM | $127.93 | Up $0.02 | $127.98 | $127.88 | 7,755 |
| 12:08 PM | $127.91 | Up $0.08 | $127.92 | $127.86 | 3,009 |
| 12:07 PM | $127.83 | Up $0.08 | $127.83 | $127.75 | 6,274 |
| 12:06 PM | $127.75 | Up $0.16 | $127.78 | $127.59 | 5,374 |
| 12:05 PM | $127.59 | Up $0.06 | $127.59 | $127.53 | 742 |
| 12:04 PM | $127.53 | Down $ -0.03 | $127.55 | $127.46 | 3,025 |
| 12:03 PM | $127.56 | Up $0.06 | $127.56 | $127.46 | 4,009 |
| 12:02 PM | $127.50 | Up $0.01 | $127.55 | $127.49 | 1,012 |
| 12:01 PM | $127.49 | Down $ -0.18 | $127.78 | $127.46 | 3,329 |
| 12:00 PM | $127.67 | Down $ -0.03 | $127.70 | $127.66 | 1,000 |
| 11:59 AM | $127.70 | Up $0.03 | $127.73 | $127.67 | 2,700 |
| 11:58 AM | $127.67 | Down $ -0.04 | $127.71 | $127.54 | 5,315 |
| 11:57 AM | $127.71 | Up $0.25 | $127.71 | $127.50 | 4,113 |
| 11:56 AM | $127.46 | Up $0.01 | $127.52 | $127.41 | 1,752 |
| 11:55 AM | $127.45 | Down $ -0.07 | $127.52 | $127.40 | 1,982 |
| 11:54 AM | $127.52 | Up $0.03 | $127.57 | $127.43 | 4,975 |
| 11:53 AM | $127.49 | Up $0.15 | $127.56 | $127.36 | 16,587 |
| 11:52 AM | $127.34 | Down $ -0.09 | $127.42 | $127.33 | 2,451 |
| 11:51 AM | $127.43 | Up $0.03 | $127.48 | $127.36 | 10,702 |
| 11:50 AM | $127.40 | Up $0.09 | $127.40 | $127.28 | 6,791 |
| 11:49 AM | $127.30 | Down $ -0.20 | $127.45 | $127.29 | 4,661 |
| 11:48 AM | $127.50 | Up $0.07 | $127.55 | $127.43 | 5,480 |
| 11:47 AM | $127.43 | Up $0.01 | $127.52 | $127.42 | 5,056 |
| 11:46 AM | $127.42 | Down $ -0.14 | $127.59 | $127.41 | 4,254 |
| 11:45 AM | $127.56 | Down $ -0.13 | $127.68 | $127.56 | 6,205 |
| 11:44 AM | $127.69 | Up $0.05 | $127.73 | $127.61 | 4,093 |
| 11:43 AM | $127.64 | Down $ -0.07 | $127.77 | $127.64 | 3,400 |
| 11:42 AM | $127.71 | Down $ -0.11 | $127.83 | $127.70 | 4,122 |
| 11:41 AM | $127.82 | Up $0.04 | $127.92 | $127.82 | 6,155 |
| 11:40 AM | $127.78 | Up $0.03 | $127.82 | $127.70 | 4,102 |
| 11:39 AM | $127.75 | Down $ -0.05 | $127.87 | $127.75 | 3,317 |
| 11:38 AM | $127.80 | Up $0.00 | $127.85 | $127.73 | 3,176 |
| 11:37 AM | $127.80 | Down $ -0.04 | $127.89 | $127.75 | 4,688 |
| 11:36 AM | $127.84 | Up $0.08 | $127.88 | $127.77 | 5,659 |
| 11:35 AM | $127.76 | Down $ -0.05 | $127.87 | $127.76 | 2,651 |
| 11:34 AM | $127.81 | Up $0.05 | $127.82 | $127.75 | 3,605 |
| 11:33 AM | $127.76 | Down $ -0.14 | $127.95 | $127.74 | 8,128 |
| 11:32 AM | $127.90 | Up $0.05 | $127.90 | $127.68 | 7,199 |
| 11:31 AM | $127.85 | Up $0.25 | $127.87 | $127.58 | 10,253 |
| 11:30 AM | $127.60 | Up $0.03 | $127.66 | $127.48 | 17,891 |
| 11:29 AM | $127.57 | Up $0.23 | $127.60 | $127.36 | 23,734 |
| 11:28 AM | $127.34 | Up $0.01 | $127.39 | $127.28 | 11,752 |
| 11:27 AM | $127.33 | Up $0.05 | $127.35 | $127.27 | 4,650 |
| 11:26 AM | $127.28 | Up $0.00 | $127.36 | $127.25 | 5,723 |
| 11:25 AM | $127.28 | Down $ -0.05 | $127.46 | $127.25 | 12,891 |
| 11:24 AM | $127.33 | Down $0.00 | $127.40 | $127.29 | 3,797 |
| 11:23 AM | $127.33 | Down $ -0.11 | $127.45 | $127.28 | 10,129 |
| 11:22 AM | $127.44 | Down $ -0.07 | $127.56 | $127.28 | 12,353 |
| 11:21 AM | $127.51 | Up $0.00 | $127.56 | $127.41 | 12,198 |
| 11:20 AM | $127.51 | Down $ -0.12 | $127.66 | $127.51 | 5,410 |
| 11:19 AM | $127.63 | Down $ -0.10 | $127.76 | $127.59 | 17,470 |
| 11:18 AM | $127.73 | Up $0.02 | $127.86 | $127.70 | 5,188 |
| 11:17 AM | $127.71 | Down $ -0.10 | $127.80 | $127.70 | 3,570 |
| 11:16 AM | $127.81 | Up $0.16 | $127.81 | $127.64 | 4,274 |
| 11:15 AM | $127.65 | Up $0.02 | $127.77 | $127.56 | 5,991 |
| 11:14 AM | $127.63 | Up $0.10 | $127.74 | $127.50 | 9,130 |
| 11:13 AM | $127.53 | Down $ -0.27 | $127.87 | $127.50 | 13,017 |
| 11:12 AM | $127.80 | Up $0.00 | $127.86 | $127.74 | 6,039 |
| 11:11 AM | $127.80 | Up $0.06 | $127.90 | $127.70 | 14,337 |
| 11:10 AM | $127.73 | Up $0.09 | $127.75 | $127.63 | 12,096 |
| 11:09 AM | $127.64 | Up $0.15 | $127.66 | $127.50 | 8,863 |
| 11:08 AM | $127.49 | Up $0.02 | $127.58 | $127.41 | 12,429 |
| 11:07 AM | $127.47 | Up $0.08 | $127.52 | $127.30 | 7,410 |
| 11:06 AM | $127.39 | Down $ -0.01 | $127.43 | $127.21 | 6,578 |
| 11:05 AM | $127.40 | Down $ -0.05 | $127.47 | $127.32 | 8,347 |
| 11:04 AM | $127.45 | Down $ -0.05 | $127.45 | $127.32 | 5,132 |
| 11:03 AM | $127.51 | Up $0.00 | $127.54 | $127.39 | 17,586 |
| 11:02 AM | $127.50 | Down $ -0.20 | $127.66 | $127.48 | 9,406 |
| 11:01 AM | $127.70 | Down $ -0.09 | $127.73 | $127.59 | 12,871 |
| 11:00 AM | $127.80 | Up $0.09 | $127.86 | $127.62 | 13,003 |
| 10:59 AM | $127.71 | Down $ -0.02 | $127.90 | $127.67 | 13,830 |
| 10:58 AM | $127.73 | Down $ -0.07 | $127.87 | $127.72 | 28,789 |
| 10:57 AM | $127.80 | Down $ -0.06 | $127.97 | $127.79 | 6,081 |
| 10:56 AM | $127.87 | Up $0.05 | $128.03 | $127.80 | 18,099 |
| 10:55 AM | $127.82 | Down $ -0.15 | $128.08 | $127.81 | 21,494 |
| 10:54 AM | $127.97 | Up $0.02 | $128.09 | $127.94 | 11,851 |
| 10:53 AM | $127.95 | Down $ -0.13 | $128.11 | $127.94 | 9,392 |
| 10:52 AM | $128.08 | Down $ -0.19 | $128.25 | $128.08 | 7,723 |
| 10:51 AM | $128.27 | Up $0.01 | $128.37 | $128.26 | 3,269 |
| 10:50 AM | $128.26 | Up $0.04 | $128.44 | $128.22 | 5,309 |
| 10:49 AM | $128.22 | Down $ -0.13 | $128.41 | $128.21 | 4,410 |
| 10:48 AM | $128.35 | Up $0.15 | $128.44 | $128.21 | 15,917 |
| 10:47 AM | $128.20 | Up $0.05 | $128.30 | $128.03 | 12,329 |
| 10:46 AM | $128.15 | Down $ -0.01 | $128.32 | $128.13 | 9,200 |
| 10:45 AM | $128.16 | Down $ -0.27 | $128.48 | $128.15 | 13,912 |
| 10:44 AM | $128.43 | Down $ -0.08 | $128.54 | $128.30 | 16,764 |
| 10:43 AM | $128.51 | Down $ -0.18 | $128.68 | $128.51 | 3,648 |
| 10:42 AM | $128.69 | Down $ -0.01 | $128.92 | $128.60 | 7,359 |
| 10:41 AM | $128.70 | Down $ -0.35 | $129.09 | $128.70 | 7,261 |
| 10:40 AM | $129.05 | Down $0.00 | $129.24 | $128.97 | 4,461 |
| 10:39 AM | $129.06 | Up $0.17 | $129.11 | $128.86 | 6,685 |
| 10:38 AM | $128.89 | Down $ -0.42 | $129.30 | $128.89 | 12,300 |
| 10:37 AM | $129.31 | Up $0.00 | $129.43 | $129.24 | 17,360 |
| 10:36 AM | $129.31 | Down $ -0.11 | $129.41 | $129.31 | 3,673 |
| 10:35 AM | $129.42 | Down $ -0.04 | $129.51 | $129.37 | 5,366 |
| 10:34 AM | $129.46 | Down $ -0.12 | $129.65 | $129.46 | 6,430 |
| 10:33 AM | $129.58 | Up $0.04 | $129.61 | $129.38 | 7,781 |
| 10:32 AM | $129.54 | Down $ -0.19 | $129.68 | $129.52 | 5,978 |
| 10:31 AM | $129.73 | Up $0.09 | $129.73 | $129.56 | 5,544 |
| 10:30 AM | $129.64 | Up $0.03 | $129.67 | $129.57 | 5,457 |
| 10:29 AM | $129.61 | Up $0.12 | $129.64 | $129.49 | 4,972 |
| 10:28 AM | $129.50 | Down $ -0.04 | $129.64 | $129.46 | 7,479 |
| 10:27 AM | $129.54 | Up $0.10 | $129.55 | $129.44 | 6,729 |
| 10:26 AM | $129.44 | Down $ -0.01 | $129.53 | $129.42 | 2,334 |
| 10:25 AM | $129.45 | Up $0.20 | $129.57 | $129.25 | 9,141 |
| 10:24 AM | $129.25 | Up $0.02 | $129.31 | $129.09 | 9,447 |
| 10:23 AM | $129.23 | Up $0.28 | $129.25 | $128.96 | 16,813 |
| 10:22 AM | $128.95 | Up $0.22 | $129.01 | $128.69 | 22,785 |
| 10:21 AM | $128.73 | Up $0.24 | $128.75 | $128.43 | 15,761 |
| 10:20 AM | $128.49 | Down $ -0.13 | $128.75 | $128.47 | 3,789 |
| 10:19 AM | $128.62 | Up $0.05 | $128.75 | $128.57 | 5,451 |
| 10:18 AM | $128.57 | Down $ -0.14 | $128.84 | $128.57 | 19,244 |
| 10:17 AM | $128.71 | Down $ -0.06 | $128.84 | $128.66 | 6,664 |
| 10:16 AM | $128.78 | Down $ -0.12 | $128.83 | $128.69 | 6,389 |
| 10:15 AM | $128.90 | Up $0.17 | $128.94 | $128.61 | 9,674 |
| 10:14 AM | $128.73 | Down $ -0.18 | $129.03 | $128.73 | 13,966 |
| 10:13 AM | $128.91 | Down $ -0.14 | $129.07 | $128.70 | 18,219 |
| 10:12 AM | $129.05 | Down $ -0.02 | $129.22 | $128.94 | 45,812 |
| 10:11 AM | $129.07 | Down $ -0.01 | $129.22 | $128.96 | 15,640 |
| 10:10 AM | $129.08 | Down $ -0.06 | $129.22 | $129.02 | 15,187 |
| 10:09 AM | $129.14 | Up $0.10 | $129.29 | $129.04 | 9,381 |
| 10:08 AM | $129.04 | Down $ -0.69 | $129.66 | $129.02 | 16,608 |
| 10:07 AM | $129.74 | Down $ -0.21 | $130.05 | $129.63 | 9,350 |
| 10:06 AM | $129.95 | Up $0.06 | $130.11 | $129.82 | 6,004 |
| 10:05 AM | $129.89 | Down $ -0.44 | $130.26 | $129.88 | 6,066 |
| 10:04 AM | $130.32 | Up $0.22 | $130.32 | $129.93 | 12,998 |
| 10:03 AM | $130.11 | Up $0.24 | $130.25 | $129.86 | 7,819 |
| 10:02 AM | $129.86 | Down $ -0.06 | $130.15 | $129.86 | 10,810 |
| 10:01 AM | $129.92 | Down $ -0.43 | $130.42 | $129.92 | 13,675 |
| 10:00 AM | $130.35 | Up $0.34 | $130.43 | $129.89 | 12,794 |
| 09:59 AM | $130.01 | Up $0.35 | $130.09 | $129.57 | 43,302 |
| 09:58 AM | $129.66 | Down $ -0.44 | $130.11 | $129.61 | 11,790 |
| 09:57 AM | $130.10 | Up $0.01 | $130.19 | $129.78 | 40,676 |
| 09:56 AM | $130.09 | Up $0.44 | $130.09 | $129.60 | 35,575 |
| 09:55 AM | $129.65 | Down $ -0.42 | $130.16 | $129.65 | 15,649 |
| 09:54 AM | $130.07 | Up $0.34 | $130.22 | $129.76 | 25,195 |
| 09:53 AM | $129.73 | Up $0.15 | $129.76 | $129.50 | 34,669 |
| 09:52 AM | $129.58 | Down $ -0.23 | $129.93 | $129.56 | 13,341 |
| 09:51 AM | $129.82 | Up $0.23 | $129.91 | $129.53 | 35,017 |
| 09:50 AM | $129.58 | Down $ -0.06 | $129.84 | $129.50 | 19,473 |
| 09:49 AM | $129.64 | Up $0.37 | $129.79 | $129.22 | 12,395 |
| 09:48 AM | $129.27 | Down $ -0.30 | $129.57 | $129.18 | 16,189 |
| 09:47 AM | $129.57 | Down $ -0.95 | $130.32 | $129.57 | 17,640 |
| 09:46 AM | $130.52 | Up $0.16 | $130.52 | $130.13 | 15,564 |
| 09:45 AM | $130.36 | Up $0.48 | $130.42 | $129.95 | 17,791 |
| 09:44 AM | $129.87 | Up $0.03 | $129.98 | $129.68 | 15,217 |
| 09:43 AM | $129.84 | Up $0.48 | $129.99 | $129.31 | 14,072 |
| 09:42 AM | $129.36 | Down $ -0.07 | $129.60 | $129.29 | 8,770 |
| 09:41 AM | $129.43 | Down $ -0.14 | $129.69 | $129.27 | 17,843 |
| 09:40 AM | $129.57 | Up $0.18 | $129.75 | $129.40 | 14,203 |
| 09:39 AM | $129.39 | Up $0.12 | $129.48 | $129.22 | 31,876 |
| 09:38 AM | $129.27 | Down $ -0.36 | $129.78 | $129.25 | 38,806 |
| 09:37 AM | $129.63 | Down $ -0.45 | $130.16 | $129.54 | 19,770 |
| 09:36 AM | $130.08 | Down $ -0.01 | $130.63 | $129.99 | 24,728 |
| 09:35 AM | $130.10 | Up $0.56 | $130.10 | $129.53 | 22,361 |
| 09:34 AM | $129.54 | Down $ -0.27 | $130.12 | $129.54 | 17,059 |
| 09:33 AM | $129.81 | Up $0.09 | $130.00 | $129.44 | 39,367 |
| 09:32 AM | $129.71 | Down $ -0.26 | $130.53 | $129.46 | 35,628 |
| 09:31 AM | $129.98 | Up $0.18 | $130.63 | $129.77 | 20,079 |
| 09:30 AM | $129.80 | Up $2.10 | $130.06 | $128.91 | 40,335 |
| Previous close | $127.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-09-2025 | $128.47 | $127.66 | $130.08 | $127.46 | 2,899,332 |
| 05-09-2025 | $127.69 | $126.66 | $129.81 | $126.02 | 3,006,322 |
| 04-09-2025 | $129.79 | $129.31 | $130.73 | $127.59 | 2,563,799 |
| 03-09-2025 | $133.46 | $132.27 | $133.91 | $132.11 | 5,085,025 |
| 02-09-2025 | $128.47 | $126.07 | $129.01 | $125.44 | 2,927,312 |
| 29-08-2025 | $124.59 | $124.12 | $125.26 | $123.54 | 2,235,725 |
| 28-08-2025 | $126.88 | $126.13 | $128.14 | $126.01 | 2,363,737 |
| 27-08-2025 | $122.70 | $123.22 | $124.43 | $122.63 | 3,270,754 |
| 26-08-2025 | $124.76 | $124.86 | $125.70 | $124.29 | 7,344,199 |
| 25-08-2025 | $124.81 | $126.15 | $126.98 | $123.99 | 3,345,220 |
| 22-08-2025 | $117.52 | $118.09 | $119.13 | $117.37 | 2,375,484 |
| 21-08-2025 | $114.85 | $115.59 | $115.62 | $113.70 | 2,742,184 |
| 20-08-2025 | $118.49 | $118.06 | $120.31 | $117.92 | 6,513,135 |
| 19-08-2025 | $118.28 | $119.27 | $119.58 | $117.09 | 3,096,406 |
| 18-08-2025 | $119.95 | $116.65 | $121.30 | $116.50 | 6,595,955 |
| 15-08-2025 | $117.34 | $115.43 | $117.63 | $114.64 | 5,889,657 |
| 14-08-2025 | $125.28 | $126.53 | $126.94 | $124.97 | 2,527,510 |
| 13-08-2025 | $126.78 | $124.65 | $127.40 | $123.10 | 2,808,808 |
| 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 |
Graphs are not available, please refer to the detailed table