Quotes and Market Data
Find a quote
Rhythm Pharmaceuticals
90.30 Down -0.38 (-0.42 %)
Delayed : 2025/07/17 19:24:04
- Previous close $90.68
- Opening $91.58
- Price Ask $90.30
- Price Bid $90.30
- Size Bid 3
- Size Ask 1
- Today High $92.08
- Today Low $90.31
- 52 Weeks High $94.80
- 52 Weeks Low $40.61
- Volume 664,319
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $90.68 | Up $0.04 | $90.72 | $90.57 | 79,395 |
| 03:59 PM | $90.65 | Down $ -0.13 | $90.75 | $90.64 | 3,140 |
| 03:58 PM | $90.77 | Up $0.02 | $90.77 | $90.70 | 4,760 |
| 03:57 PM | $90.75 | Up $0.15 | $90.75 | $90.55 | 3,946 |
| 03:56 PM | $90.60 | Down $ -0.03 | $90.65 | $90.56 | 4,930 |
| 03:55 PM | $90.63 | Up $0.11 | $90.63 | $90.52 | 3,770 |
| 03:54 PM | $90.52 | Up $0.16 | $90.63 | $90.42 | 4,364 |
| 03:53 PM | $90.36 | Down $ -0.03 | $90.39 | $90.32 | 1,942 |
| 03:52 PM | $90.39 | Down $ -0.02 | $90.40 | $90.31 | 1,077 |
| 03:51 PM | $90.41 | Down $ -0.19 | $90.60 | $90.41 | 1,846 |
| 03:50 PM | $90.60 | Down $ -0.08 | $90.62 | $90.60 | 1,108 |
| 03:49 PM | $90.68 | Up $0.03 | $90.68 | $90.65 | 600 |
| 03:48 PM | $90.65 | Up $0.05 | $90.65 | $90.65 | 600 |
| 03:47 PM | $90.60 | Up $0.04 | $90.60 | $90.56 | 334 |
| 03:46 PM | $90.56 | Down $ -0.08 | $90.73 | $90.56 | 1,708 |
| 03:45 PM | $90.65 | Down $ -0.08 | $90.65 | $90.65 | 900 |
| 03:44 PM | $90.72 | Down $ -0.06 | $90.81 | $90.70 | 4,700 |
| 03:43 PM | $90.78 | Down $ -0.14 | $90.90 | $90.78 | 1,900 |
| 03:42 PM | $90.92 | Up $0.02 | $90.92 | $90.92 | 220 |
| 03:41 PM | $90.90 | Down $ -0.05 | $90.96 | $90.90 | 1,195 |
| 03:40 PM | $90.96 | Up $0.11 | $91.01 | $90.87 | 1,500 |
| 03:39 PM | $90.84 | Up $0.02 | $90.87 | $90.84 | 229 |
| 03:38 PM | $90.82 | Down $ -0.06 | $90.88 | $90.82 | 500 |
| 03:37 PM | $90.88 | Up $0.03 | $90.93 | $90.83 | 3,769 |
| 03:35 PM | $90.85 | Up $0.02 | $90.91 | $90.82 | 1,000 |
| 03:35 PM | $90.85 | Up $0.00 | $90.91 | $90.82 | 0 |
| 03:34 PM | $90.83 | Up $0.03 | $90.83 | $90.83 | 200 |
| 03:33 PM | $90.80 | Up $0.02 | $90.82 | $90.80 | 200 |
| 03:32 PM | $90.78 | Down $ -0.15 | $90.88 | $90.78 | 500 |
| 03:31 PM | $90.93 | Down $ -0.04 | $90.93 | $90.90 | 440 |
| 03:30 PM | $90.97 | Down $ -0.01 | $91.10 | $90.95 | 2,192 |
| 03:29 PM | $90.98 | Down $ -0.07 | $90.98 | $90.98 | 600 |
| 03:28 PM | $91.05 | Down $ -0.01 | $91.07 | $91.03 | 426 |
| 03:27 PM | $91.06 | Up $0.03 | $91.06 | $91.06 | 100 |
| 03:26 PM | $91.03 | Down $ -0.04 | $91.05 | $91.03 | 300 |
| 03:25 PM | $91.07 | Up $0.08 | $91.07 | $90.95 | 200 |
| 03:24 PM | $90.99 | Up $0.14 | $90.99 | $90.85 | 700 |
| 03:22 PM | $90.85 | Up $0.14 | $90.90 | $90.64 | 3,549 |
| 03:22 PM | $90.85 | Up $0.00 | $90.90 | $90.64 | 0 |
| 03:21 PM | $90.71 | Down $ -0.07 | $90.72 | $90.68 | 980 |
| 03:20 PM | $90.78 | Up $0.02 | $90.78 | $90.78 | 141 |
| 03:19 PM | $90.75 | Down $ -0.04 | $90.83 | $90.75 | 1,653 |
| 03:18 PM | $90.79 | Down $ -0.01 | $90.84 | $90.79 | 616 |
| 03:17 PM | $90.80 | Down $ -0.14 | $90.87 | $90.80 | 600 |
| 03:16 PM | $90.94 | Up $0.06 | $90.98 | $90.94 | 500 |
| 03:15 PM | $90.88 | Down $ -0.14 | $90.93 | $90.88 | 400 |
| 03:14 PM | $91.02 | Up $0.00 | $91.08 | $91.02 | 200 |
| 03:13 PM | $91.02 | Up $0.00 | $91.02 | $91.02 | 300 |
| 03:12 PM | $91.02 | Down $ -0.19 | $91.13 | $90.97 | 1,915 |
| 03:11 PM | $91.21 | Down $ -0.06 | $91.24 | $91.13 | 600 |
| 03:10 PM | $91.27 | Up $0.03 | $91.28 | $91.24 | 400 |
| 03:09 PM | $91.24 | Up $0.05 | $91.24 | $91.23 | 200 |
| 03:08 PM | $91.18 | Up $0.02 | $91.18 | $91.17 | 352 |
| 03:07 PM | $91.17 | Up $0.00 | $91.17 | $91.17 | 100 |
| 03:06 PM | $91.17 | Down $ -0.07 | $91.31 | $91.17 | 1,380 |
| 03:05 PM | $91.24 | Down $ -0.07 | $91.31 | $91.24 | 300 |
| 03:04 PM | $91.31 | Down $ -0.04 | $91.31 | $91.31 | 200 |
| 03:03 PM | $91.35 | Up $0.00 | $91.35 | $91.35 | 200 |
| 03:02 PM | $91.35 | Down $ -0.12 | $91.36 | $91.35 | 1,070 |
| 03:01 PM | $91.47 | Up $0.13 | $91.47 | $91.35 | 400 |
| 02:59 PM | $91.34 | Down $ -0.17 | $91.51 | $91.34 | 14,633 |
| 02:59 PM | $91.34 | Up $0.00 | $91.51 | $91.34 | 0 |
| 02:58 PM | $91.51 | Up $0.01 | $91.60 | $91.50 | 15,990 |
| 02:57 PM | $91.50 | Down $ -0.03 | $91.53 | $91.50 | 700 |
| 02:56 PM | $91.53 | Up $0.03 | $91.53 | $91.50 | 1,700 |
| 02:55 PM | $91.50 | Down $ -0.06 | $91.56 | $91.50 | 1,576 |
| 02:54 PM | $91.57 | Down $ -0.02 | $91.58 | $91.55 | 819 |
| 02:53 PM | $91.58 | Up $0.08 | $91.60 | $91.52 | 1,387 |
| 02:52 PM | $91.50 | Down $ -0.11 | $91.54 | $91.50 | 600 |
| 02:51 PM | $91.61 | Up $0.00 | $91.61 | $91.61 | 200 |
| 02:50 PM | $91.61 | Up $0.00 | $91.61 | $91.61 | 500 |
| 02:49 PM | $91.61 | Down $ -0.08 | $91.61 | $91.60 | 200 |
| 02:48 PM | $91.69 | Down $ -0.06 | $91.76 | $91.69 | 1,200 |
| 02:47 PM | $91.76 | Down $ -0.04 | $91.76 | $91.70 | 1,354 |
| 02:46 PM | $91.79 | Up $0.03 | $91.79 | $91.79 | 100 |
| 02:43 PM | $91.77 | Up $0.06 | $91.77 | $91.76 | 200 |
| 02:43 PM | $91.77 | Up $0.00 | $91.77 | $91.76 | 0 |
| 02:43 PM | $91.77 | Up $0.00 | $91.77 | $91.76 | 0 |
| 02:42 PM | $91.71 | Up $0.13 | $91.72 | $91.64 | 2,652 |
| 02:41 PM | $91.59 | Up $0.02 | $91.59 | $91.59 | 200 |
| 02:39 PM | $91.57 | Down $ -0.03 | $91.58 | $91.57 | 793 |
| 02:39 PM | $91.57 | Up $0.00 | $91.58 | $91.57 | 0 |
| 02:38 PM | $91.60 | Down $ -0.17 | $91.74 | $91.60 | 800 |
| 02:37 PM | $91.77 | Up $0.00 | $91.77 | $91.77 | 100 |
| 02:36 PM | $91.77 | Up $0.00 | $91.77 | $91.77 | 100 |
| 02:35 PM | $91.77 | Up $0.04 | $91.77 | $91.77 | 100 |
| 02:34 PM | $91.73 | Up $0.02 | $91.73 | $91.73 | 100 |
| 02:30 PM | $91.71 | Up $0.09 | $91.71 | $91.67 | 200 |
| 02:30 PM | $91.71 | Up $0.00 | $91.71 | $91.67 | 0 |
| 02:30 PM | $91.71 | Up $0.00 | $91.71 | $91.67 | 0 |
| 02:30 PM | $91.71 | Up $0.00 | $91.71 | $91.67 | 0 |
| 02:28 PM | $91.62 | Up $0.03 | $91.67 | $91.60 | 1,950 |
| 02:28 PM | $91.62 | Up $0.00 | $91.67 | $91.60 | 0 |
| 02:27 PM | $91.59 | Down $ -0.02 | $91.59 | $91.59 | 123 |
| 02:26 PM | $91.61 | Up $0.00 | $91.64 | $91.56 | 600 |
| 02:25 PM | $91.61 | Down $ -0.10 | $91.64 | $91.61 | 800 |
| 02:24 PM | $91.71 | Up $0.01 | $91.72 | $91.71 | 600 |
| 02:23 PM | $91.70 | Up $0.11 | $91.70 | $91.70 | 100 |
| 02:22 PM | $91.59 | Down $ -0.11 | $91.70 | $91.59 | 247 |
| 02:21 PM | $91.70 | Up $0.11 | $91.70 | $91.62 | 200 |
| 02:17 PM | $91.59 | Down $ -0.09 | $91.71 | $91.58 | 967 |
| 02:17 PM | $91.59 | Up $0.00 | $91.71 | $91.58 | 0 |
| 02:17 PM | $91.59 | Up $0.00 | $91.71 | $91.58 | 0 |
| 02:17 PM | $91.59 | Up $0.00 | $91.71 | $91.58 | 0 |
| 02:16 PM | $91.68 | Up $0.02 | $91.68 | $91.67 | 300 |
| 02:15 PM | $91.66 | Up $0.08 | $91.66 | $91.66 | 100 |
| 02:13 PM | $91.59 | Up $0.05 | $91.59 | $91.59 | 200 |
| 02:13 PM | $91.59 | Up $0.00 | $91.59 | $91.59 | 0 |
| 02:09 PM | $91.53 | Up $0.01 | $91.53 | $91.53 | 100 |
| 02:09 PM | $91.53 | Up $0.00 | $91.53 | $91.53 | 0 |
| 02:09 PM | $91.53 | Up $0.00 | $91.53 | $91.53 | 0 |
| 02:09 PM | $91.53 | Up $0.00 | $91.53 | $91.53 | 0 |
| 02:08 PM | $91.52 | Down $ -0.21 | $91.71 | $91.52 | 800 |
| 02:07 PM | $91.73 | Up $0.19 | $91.87 | $91.57 | 18,300 |
| 02:06 PM | $91.54 | Down $ -0.05 | $91.54 | $91.54 | 300 |
| 02:05 PM | $91.59 | Down $ -0.01 | $91.59 | $91.58 | 300 |
| 02:03 PM | $91.60 | Down $ -0.02 | $91.60 | $91.60 | 200 |
| 02:03 PM | $91.60 | Up $0.00 | $91.60 | $91.60 | 0 |
| 02:02 PM | $91.62 | Down $ -0.07 | $91.71 | $91.62 | 810 |
| 02:01 PM | $91.69 | Down $ -0.09 | $91.74 | $91.64 | 1,216 |
| 02:00 PM | $91.78 | Up $0.08 | $91.78 | $91.78 | 100 |
| 01:56 PM | $91.71 | Down $ -0.13 | $91.80 | $91.69 | 1,520 |
| 01:56 PM | $91.71 | Up $0.00 | $91.80 | $91.69 | 0 |
| 01:56 PM | $91.71 | Up $0.00 | $91.80 | $91.69 | 0 |
| 01:56 PM | $91.71 | Up $0.00 | $91.80 | $91.69 | 0 |
| 01:55 PM | $91.83 | Up $0.00 | $91.86 | $91.83 | 200 |
| 01:54 PM | $91.83 | Down $ -0.05 | $91.87 | $91.83 | 400 |
| 01:53 PM | $91.88 | Up $0.03 | $91.88 | $91.86 | 200 |
| 01:52 PM | $91.85 | Up $0.02 | $91.85 | $91.85 | 100 |
| 01:51 PM | $91.83 | Up $0.09 | $91.84 | $91.83 | 300 |
| 01:47 PM | $91.74 | Down $ -0.01 | $91.74 | $91.69 | 1,000 |
| 01:47 PM | $91.74 | Up $0.00 | $91.74 | $91.69 | 0 |
| 01:47 PM | $91.74 | Up $0.00 | $91.74 | $91.69 | 0 |
| 01:47 PM | $91.74 | Up $0.00 | $91.74 | $91.69 | 0 |
| 01:45 PM | $91.75 | Down $ -0.09 | $91.77 | $91.75 | 760 |
| 01:45 PM | $91.75 | Up $0.00 | $91.77 | $91.75 | 0 |
| 01:44 PM | $91.84 | Up $0.03 | $91.84 | $91.84 | 100 |
| 01:43 PM | $91.81 | Up $0.03 | $91.81 | $91.81 | 200 |
| 01:42 PM | $91.78 | Down $ -0.05 | $91.79 | $91.78 | 900 |
| 01:40 PM | $91.83 | Down $ -0.06 | $91.87 | $91.83 | 1,383 |
| 01:40 PM | $91.83 | Up $0.00 | $91.87 | $91.83 | 0 |
| 01:39 PM | $91.89 | Down $ -0.10 | $92.00 | $91.89 | 700 |
| 01:38 PM | $91.99 | Up $0.06 | $91.99 | $91.99 | 200 |
| 01:37 PM | $91.93 | Down $ -0.02 | $91.95 | $91.93 | 300 |
| 01:36 PM | $91.95 | Up $0.09 | $91.95 | $91.87 | 300 |
| 01:35 PM | $91.86 | Up $0.07 | $91.86 | $91.86 | 100 |
| 01:33 PM | $91.79 | Up $0.06 | $91.79 | $91.74 | 400 |
| 01:33 PM | $91.79 | Up $0.00 | $91.79 | $91.74 | 0 |
| 01:32 PM | $91.73 | Up $0.02 | $91.73 | $91.73 | 319 |
| 01:31 PM | $91.71 | Down $ -0.03 | $91.71 | $91.71 | 100 |
| 01:30 PM | $91.74 | Up $0.08 | $91.74 | $91.66 | 800 |
| 01:28 PM | $91.66 | Down $ -0.07 | $91.70 | $91.66 | 200 |
| 01:28 PM | $91.66 | Up $0.00 | $91.70 | $91.66 | 0 |
| 01:27 PM | $91.73 | Down $ -0.18 | $91.97 | $91.71 | 2,197 |
| 01:26 PM | $91.91 | Down $ -0.01 | $91.92 | $91.91 | 300 |
| 01:24 PM | $91.92 | Up $0.01 | $91.95 | $91.89 | 714 |
| 01:24 PM | $91.92 | Up $0.00 | $91.95 | $91.89 | 0 |
| 01:23 PM | $91.91 | Up $0.04 | $91.91 | $91.85 | 1,400 |
| 01:22 PM | $91.87 | Down $ -0.03 | $91.87 | $91.87 | 100 |
| 01:21 PM | $91.90 | Up $0.12 | $91.90 | $91.85 | 612 |
| 01:20 PM | $91.78 | Down $ -0.08 | $91.83 | $91.78 | 569 |
| 01:19 PM | $91.86 | Down $ -0.04 | $91.86 | $91.84 | 200 |
| 01:18 PM | $91.90 | Up $0.08 | $91.90 | $91.90 | 100 |
| 01:17 PM | $91.82 | Up $0.06 | $91.84 | $91.77 | 1,200 |
| 01:16 PM | $91.76 | Up $0.01 | $91.76 | $91.76 | 100 |
| 01:15 PM | $91.75 | Up $0.03 | $91.77 | $91.72 | 300 |
| 01:14 PM | $91.72 | Up $0.00 | $91.72 | $91.72 | 200 |
| 01:12 PM | $91.72 | Up $0.02 | $91.72 | $91.72 | 100 |
| 01:12 PM | $91.72 | Up $0.00 | $91.72 | $91.72 | 0 |
| 01:10 PM | $91.70 | Down $ -0.07 | $91.77 | $91.65 | 1,100 |
| 01:10 PM | $91.70 | Up $0.00 | $91.77 | $91.65 | 0 |
| 01:09 PM | $91.77 | Down $ -0.01 | $91.77 | $91.77 | 200 |
| 01:08 PM | $91.78 | Down $ -0.03 | $91.78 | $91.77 | 400 |
| 01:06 PM | $91.81 | Up $0.04 | $91.81 | $91.81 | 100 |
| 01:06 PM | $91.81 | Up $0.00 | $91.81 | $91.81 | 0 |
| 01:05 PM | $91.77 | Down $ -0.03 | $91.77 | $91.77 | 100 |
| 01:04 PM | $91.80 | Down $ -0.04 | $91.80 | $91.80 | 100 |
| 01:03 PM | $91.84 | Down $ -0.06 | $91.91 | $91.84 | 500 |
| 01:02 PM | $91.90 | Down $ -0.09 | $91.93 | $91.90 | 300 |
| 01:01 PM | $91.99 | Down $ -0.05 | $92.04 | $91.99 | 400 |
| 01:00 PM | $92.04 | Up $0.13 | $92.04 | $91.88 | 250 |
| 12:58 PM | $91.91 | Up $0.02 | $91.93 | $91.90 | 515 |
| 12:58 PM | $91.91 | Up $0.00 | $91.93 | $91.90 | 0 |
| 12:57 PM | $91.89 | Down $ -0.05 | $91.89 | $91.89 | 100 |
| 12:56 PM | $91.94 | Down $ -0.02 | $91.97 | $91.94 | 800 |
| 12:53 PM | $91.96 | Down $ -0.05 | $92.04 | $91.96 | 1,031 |
| 12:53 PM | $91.96 | Up $0.00 | $92.04 | $91.96 | 0 |
| 12:53 PM | $91.96 | Up $0.00 | $92.04 | $91.96 | 0 |
| 12:52 PM | $92.01 | Up $0.14 | $92.01 | $91.94 | 200 |
| 12:51 PM | $91.87 | Down $ -0.04 | $91.95 | $91.87 | 400 |
| 12:50 PM | $91.91 | Up $0.03 | $91.91 | $91.87 | 400 |
| 12:49 PM | $91.88 | Up $0.02 | $91.93 | $91.84 | 1,456 |
| 12:48 PM | $91.86 | Down $ -0.08 | $91.86 | $91.86 | 100 |
| 12:47 PM | $91.95 | Up $0.00 | $91.95 | $91.95 | 100 |
| 12:45 PM | $91.94 | Down $ -0.08 | $91.95 | $91.94 | 500 |
| 12:45 PM | $91.94 | Up $0.00 | $91.95 | $91.94 | 0 |
| 12:44 PM | $92.02 | Down $ -0.01 | $92.08 | $92.02 | 300 |
| 12:43 PM | $92.03 | Down $ -0.02 | $92.04 | $92.03 | 300 |
| 12:42 PM | $92.04 | Up $0.01 | $92.04 | $92.04 | 100 |
| 12:41 PM | $92.03 | Up $0.22 | $92.03 | $91.92 | 700 |
| 12:40 PM | $91.81 | Up $0.12 | $91.81 | $91.79 | 544 |
| 12:39 PM | $91.69 | Down $ -0.17 | $91.72 | $91.69 | 300 |
| 12:38 PM | $91.86 | Down $ -0.02 | $91.93 | $91.86 | 216 |
| 12:37 PM | $91.87 | Up $0.37 | $91.94 | $91.50 | 15,342 |
| 12:36 PM | $91.50 | Down $ -0.05 | $91.59 | $91.50 | 6,724 |
| 12:35 PM | $91.55 | Up $0.05 | $91.55 | $91.50 | 200 |
| 12:34 PM | $91.50 | Down $ -0.03 | $91.52 | $91.50 | 200 |
| 12:32 PM | $91.53 | Up $0.00 | $91.53 | $91.53 | 136 |
| 12:32 PM | $91.53 | Up $0.00 | $91.53 | $91.53 | 0 |
| 12:30 PM | $91.53 | Up $0.06 | $91.53 | $91.51 | 200 |
| 12:30 PM | $91.53 | Up $0.00 | $91.53 | $91.51 | 0 |
| 12:29 PM | $91.47 | Up $0.00 | $91.47 | $91.47 | 155 |
| 12:28 PM | $91.47 | Up $0.07 | $91.47 | $91.47 | 200 |
| 12:27 PM | $91.40 | Down $ -0.17 | $91.50 | $91.36 | 1,200 |
| 12:25 PM | $91.57 | Up $0.13 | $91.59 | $91.46 | 1,100 |
| 12:25 PM | $91.57 | Up $0.00 | $91.59 | $91.46 | 0 |
| 12:24 PM | $91.44 | Down $ -0.14 | $91.50 | $91.44 | 949 |
| 12:23 PM | $91.58 | Up $0.16 | $91.58 | $91.48 | 1,750 |
| 12:22 PM | $91.42 | Up $0.09 | $91.44 | $91.42 | 400 |
| 12:21 PM | $91.33 | Down $ -0.01 | $91.33 | $91.18 | 1,700 |
| 12:20 PM | $91.34 | Up $0.04 | $91.34 | $91.34 | 100 |
| 12:19 PM | $91.30 | Down $ -0.01 | $91.31 | $91.30 | 600 |
| 12:18 PM | $91.31 | Down $ -0.09 | $91.31 | $91.31 | 100 |
| 12:17 PM | $91.40 | Up $0.13 | $91.40 | $91.28 | 1,000 |
| 12:15 PM | $91.27 | Up $0.10 | $91.27 | $91.20 | 318 |
| 12:15 PM | $91.27 | Up $0.00 | $91.27 | $91.20 | 0 |
| 12:14 PM | $91.17 | Up $0.02 | $91.22 | $91.17 | 300 |
| 12:13 PM | $91.15 | Down $ -0.15 | $91.15 | $91.14 | 533 |
| 12:12 PM | $91.30 | Up $0.02 | $91.30 | $91.30 | 303 |
| 12:11 PM | $91.29 | Down $ -0.05 | $91.29 | $91.29 | 100 |
| 12:09 PM | $91.33 | Down $ -0.09 | $91.33 | $91.33 | 499 |
| 12:09 PM | $91.33 | Up $0.00 | $91.33 | $91.33 | 0 |
| 12:08 PM | $91.42 | Down $ -0.03 | $91.45 | $91.33 | 624 |
| 12:07 PM | $91.45 | Down $ -0.06 | $91.63 | $91.40 | 14,778 |
| 12:06 PM | $91.52 | Down $0.00 | $91.52 | $91.52 | 100 |
| 12:05 PM | $91.52 | Up $0.07 | $91.53 | $91.52 | 200 |
| 12:04 PM | $91.45 | Down $ -0.20 | $91.52 | $91.42 | 400 |
| 12:03 PM | $91.66 | Up $0.01 | $91.66 | $91.66 | 100 |
| 12:01 PM | $91.65 | Down $ -0.16 | $91.67 | $91.65 | 200 |
| 12:01 PM | $91.65 | Up $0.00 | $91.67 | $91.65 | 0 |
| 12:00 PM | $91.80 | Up $0.00 | $91.80 | $91.80 | 100 |
| 11:59 AM | $91.80 | Up $0.00 | $91.80 | $91.80 | 300 |
| 11:58 AM | $91.80 | Down $ -0.22 | $91.92 | $91.79 | 2,300 |
| 11:54 AM | $92.01 | Up $0.13 | $92.01 | $91.91 | 300 |
| 11:54 AM | $92.01 | Up $0.00 | $92.01 | $91.91 | 0 |
| 11:54 AM | $92.01 | Up $0.00 | $92.01 | $91.91 | 0 |
| 11:54 AM | $92.01 | Up $0.00 | $92.01 | $91.91 | 0 |
| 11:53 AM | $91.88 | Up $0.13 | $91.90 | $91.80 | 700 |
| 11:52 AM | $91.75 | Down $ -0.07 | $91.75 | $91.75 | 100 |
| 11:51 AM | $91.82 | Up $0.13 | $91.82 | $91.74 | 1,275 |
| 11:49 AM | $91.69 | Up $0.02 | $91.69 | $91.67 | 300 |
| 11:49 AM | $91.69 | Up $0.00 | $91.69 | $91.67 | 0 |
| 11:48 AM | $91.68 | Down $ -0.09 | $91.68 | $91.68 | 400 |
| 11:46 AM | $91.77 | Up $0.10 | $91.77 | $91.63 | 809 |
| 11:46 AM | $91.77 | Up $0.00 | $91.77 | $91.63 | 0 |
| 11:45 AM | $91.67 | Up $0.03 | $91.67 | $91.63 | 300 |
| 11:43 AM | $91.64 | Down $ -0.02 | $91.64 | $91.64 | 100 |
| 11:43 AM | $91.64 | Up $0.00 | $91.64 | $91.64 | 0 |
| 11:42 AM | $91.65 | Down $0.00 | $91.65 | $91.65 | 200 |
| 11:41 AM | $91.66 | Up $0.06 | $91.67 | $91.65 | 480 |
| 11:39 AM | $91.59 | Down $ -0.09 | $91.59 | $91.56 | 300 |
| 11:39 AM | $91.59 | Up $0.00 | $91.59 | $91.56 | 0 |
| 11:38 AM | $91.69 | Down $0.00 | $91.69 | $91.69 | 100 |
| 11:37 AM | $91.69 | Down $0.00 | $91.69 | $91.69 | 100 |
| 11:36 AM | $91.70 | Down $ -0.05 | $91.70 | $91.70 | 255 |
| 11:35 AM | $91.75 | Down $ -0.26 | $91.95 | $91.75 | 1,123 |
| 11:34 AM | $92.01 | Down $ -0.04 | $92.04 | $91.97 | 830 |
| 11:33 AM | $92.04 | Up $0.03 | $92.04 | $92.04 | 400 |
| 11:32 AM | $92.01 | Up $0.02 | $92.04 | $92.01 | 500 |
| 11:29 AM | $91.99 | Down $ -0.01 | $91.99 | $91.95 | 600 |
| 11:29 AM | $91.99 | Up $0.00 | $91.99 | $91.95 | 0 |
| 11:29 AM | $91.99 | Up $0.00 | $91.99 | $91.95 | 0 |
| 11:27 AM | $92.00 | Up $0.05 | $92.00 | $91.88 | 200 |
| 11:27 AM | $92.00 | Up $0.00 | $92.00 | $91.88 | 0 |
| 11:26 AM | $91.95 | Down $ -0.02 | $91.95 | $91.95 | 400 |
| 11:24 AM | $91.97 | Up $0.06 | $91.98 | $91.93 | 300 |
| 11:24 AM | $91.97 | Up $0.00 | $91.98 | $91.93 | 0 |
| 11:22 AM | $91.91 | Up $0.09 | $91.91 | $91.83 | 300 |
| 11:22 AM | $91.91 | Up $0.00 | $91.91 | $91.83 | 0 |
| 11:21 AM | $91.82 | Down $ -0.13 | $91.87 | $91.78 | 700 |
| 11:20 AM | $91.95 | Up $0.01 | $91.95 | $91.90 | 257 |
| 11:19 AM | $91.94 | Up $0.11 | $91.94 | $91.93 | 400 |
| 11:18 AM | $91.83 | Down $ -0.11 | $91.83 | $91.83 | 100 |
| 11:17 AM | $91.93 | Up $0.17 | $91.93 | $91.80 | 788 |
| 11:16 AM | $91.76 | Up $0.18 | $91.80 | $91.66 | 1,300 |
| 11:15 AM | $91.58 | Up $0.00 | $91.58 | $91.58 | 100 |
| 11:14 AM | $91.58 | Up $0.00 | $91.58 | $91.53 | 200 |
| 11:13 AM | $91.58 | Up $0.00 | $91.58 | $91.51 | 710 |
| 11:12 AM | $91.58 | Down $ -0.04 | $91.59 | $91.54 | 3,222 |
| 11:11 AM | $91.62 | Down $ -0.10 | $91.63 | $91.62 | 619 |
| 11:10 AM | $91.73 | Down $ -0.02 | $91.73 | $91.73 | 381 |
| 11:09 AM | $91.74 | Down $ -0.07 | $91.75 | $91.74 | 200 |
| 11:07 AM | $91.81 | Up $0.03 | $91.81 | $91.81 | 100 |
| 11:07 AM | $91.81 | Up $0.00 | $91.81 | $91.81 | 0 |
| 11:06 AM | $91.78 | Up $0.21 | $91.78 | $91.71 | 600 |
| 11:02 AM | $91.57 | Down $ -0.19 | $91.57 | $91.57 | 100 |
| 11:02 AM | $91.57 | Up $0.00 | $91.57 | $91.57 | 0 |
| 11:02 AM | $91.57 | Up $0.00 | $91.57 | $91.57 | 0 |
| 11:02 AM | $91.57 | Up $0.00 | $91.57 | $91.57 | 0 |
| 11:00 AM | $91.76 | Up $0.21 | $91.76 | $91.68 | 200 |
| 11:00 AM | $91.76 | Up $0.00 | $91.76 | $91.68 | 0 |
| 10:59 AM | $91.55 | Down $ -0.19 | $91.55 | $91.53 | 570 |
| 10:58 AM | $91.74 | Down $ -0.10 | $91.80 | $91.50 | 2,248 |
| 10:57 AM | $91.84 | Up $0.11 | $91.84 | $91.70 | 607 |
| 10:56 AM | $91.74 | Down $ -0.07 | $91.82 | $91.73 | 400 |
| 10:54 AM | $91.80 | Down $ -0.11 | $91.80 | $91.80 | 300 |
| 10:54 AM | $91.80 | Up $0.00 | $91.80 | $91.80 | 0 |
| 10:53 AM | $91.91 | Up $0.19 | $91.91 | $91.87 | 600 |
| 10:50 AM | $91.72 | Down $ -0.28 | $91.72 | $91.72 | 200 |
| 10:50 AM | $91.72 | Up $0.00 | $91.72 | $91.72 | 0 |
| 10:50 AM | $91.72 | Up $0.00 | $91.72 | $91.72 | 0 |
| 10:48 AM | $92.00 | Up $0.19 | $92.00 | $91.87 | 1,300 |
| 10:48 AM | $92.00 | Up $0.00 | $92.00 | $91.87 | 0 |
| 10:46 AM | $91.81 | Up $0.17 | $91.81 | $91.76 | 800 |
| 10:46 AM | $91.81 | Up $0.00 | $91.81 | $91.76 | 0 |
| 10:44 AM | $91.64 | Down $ -0.06 | $91.65 | $91.64 | 494 |
| 10:44 AM | $91.64 | Up $0.00 | $91.65 | $91.64 | 0 |
| 10:42 AM | $91.70 | Up $0.06 | $91.70 | $91.70 | 100 |
| 10:42 AM | $91.70 | Up $0.00 | $91.70 | $91.70 | 0 |
| 10:41 AM | $91.64 | Down $ -0.09 | $91.64 | $91.64 | 16,000 |
| 10:40 AM | $91.73 | Up $0.29 | $91.73 | $91.52 | 1,500 |
| 10:37 AM | $91.44 | Down $ -0.26 | $91.55 | $91.44 | 900 |
| 10:37 AM | $91.44 | Up $0.00 | $91.55 | $91.44 | 0 |
| 10:37 AM | $91.44 | Up $0.00 | $91.55 | $91.44 | 0 |
| 10:36 AM | $91.70 | Up $0.10 | $91.70 | $91.70 | 300 |
| 10:35 AM | $91.60 | Down $ -0.11 | $91.64 | $91.60 | 300 |
| 10:34 AM | $91.71 | Down $ -0.06 | $91.71 | $91.71 | 200 |
| 10:33 AM | $91.77 | Up $0.00 | $91.77 | $91.77 | 149 |
| 10:32 AM | $91.77 | Up $0.00 | $91.77 | $91.66 | 417 |
| 10:31 AM | $91.76 | Up $0.01 | $91.76 | $91.76 | 665 |
| 10:30 AM | $91.76 | Down $ -0.01 | $91.76 | $91.76 | 3,418 |
| 10:29 AM | $91.76 | Up $0.46 | $91.77 | $91.74 | 2,664 |
| 10:28 AM | $91.30 | Up $0.16 | $91.30 | $91.21 | 2,087 |
| 10:27 AM | $91.14 | Up $0.14 | $91.14 | $91.07 | 300 |
| 10:26 AM | $91.00 | Down $ -0.17 | $91.23 | $91.00 | 830 |
| 10:25 AM | $91.17 | Up $0.09 | $91.19 | $91.07 | 2,140 |
| 10:24 AM | $91.08 | Up $0.00 | $91.08 | $91.08 | 230 |
| 10:23 AM | $91.08 | Up $0.02 | $91.08 | $91.08 | 300 |
| 10:21 AM | $91.06 | Up $0.06 | $91.14 | $91.00 | 4,900 |
| 10:21 AM | $91.06 | Up $0.00 | $91.14 | $91.00 | 0 |
| 10:20 AM | $91.00 | Up $0.00 | $91.00 | $90.94 | 600 |
| 10:19 AM | $91.00 | Up $0.00 | $91.00 | $91.00 | 300 |
| 10:18 AM | $91.00 | Down $0.00 | $91.03 | $91.00 | 900 |
| 10:17 AM | $91.01 | Down $ -0.19 | $91.03 | $90.99 | 1,017 |
| 10:15 AM | $91.19 | Down $ -0.06 | $91.21 | $91.06 | 800 |
| 10:15 AM | $91.19 | Up $0.00 | $91.21 | $91.06 | 0 |
| 10:13 AM | $91.25 | Down $0.00 | $91.25 | $91.25 | 200 |
| 10:13 AM | $91.25 | Up $0.00 | $91.25 | $91.25 | 0 |
| 10:11 AM | $91.26 | Down $ -0.01 | $91.26 | $91.26 | 200 |
| 10:11 AM | $91.26 | Up $0.00 | $91.26 | $91.26 | 0 |
| 10:09 AM | $91.26 | Up $0.00 | $91.43 | $91.26 | 851 |
| 10:09 AM | $91.26 | Up $0.00 | $91.43 | $91.26 | 0 |
| 10:08 AM | $91.26 | Up $0.00 | $91.26 | $91.26 | 2,820 |
| 10:07 AM | $91.26 | Up $0.05 | $91.37 | $91.25 | 1,300 |
| 10:06 AM | $91.21 | Up $0.20 | $91.36 | $91.01 | 2,930 |
| 10:05 AM | $91.01 | Up $0.22 | $91.01 | $91.01 | 100 |
| 10:04 AM | $90.79 | Down $ -0.65 | $90.79 | $90.79 | 1,600 |
| Previous close | $91.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-07-2025 | $90.68 | $91.80 | $92.08 | $90.31 | 306,561 |
| 16-07-2025 | $91.44 | $91.23 | $92.14 | $90.61 | 375,648 |
| 15-07-2025 | $89.36 | $89.36 | $90.14 | $88.48 | 356,651 |
| 14-07-2025 | $89.15 | $87.47 | $89.49 | $87.34 | 297,627 |
| 11-07-2025 | $86.70 | $88.73 | $88.73 | $86.25 | 524,176 |
| 10-07-2025 | $89.04 | $88.46 | $89.55 | $87.82 | 719,291 |
| 09-07-2025 | $89.00 | $85.81 | $89.05 | $84.06 | 1,521,378 |
| 08-07-2025 | $65.14 | $66.16 | $66.16 | $64.65 | 243,850 |
| 07-07-2025 | $66.39 | $66.05 | $66.83 | $65.72 | 431,615 |
| 03-07-2025 | $65.77 | $65.83 | $66.24 | $65.61 | 290,223 |
| 02-07-2025 | $66.92 | $67.24 | $67.75 | $66.07 | 446,715 |
| 01-07-2025 | $65.44 | $64.99 | $66.21 | $64.80 | 508,377 |
| 30-06-2025 | $63.19 | $63.60 | $63.86 | $62.67 | 467,093 |
| 27-06-2025 | $62.72 | $61.23 | $62.92 | $61.00 | 263,886 |
| 26-06-2025 | $61.45 | $61.55 | $61.95 | $60.80 | 146,755 |
| 25-06-2025 | $62.29 | $63.06 | $63.41 | $62.20 | 149,300 |
| 24-06-2025 | $63.66 | $62.22 | $64.00 | $62.10 | 314,697 |
| 23-06-2025 | $62.13 | $61.64 | $62.43 | $61.17 | 113,539 |
| 20-06-2025 | $61.98 | $61.13 | $62.36 | $61.03 | 187,361 |
| 18-06-2025 | $61.48 | $62.11 | $62.16 | $60.70 | 182,776 |
| 17-06-2025 | $61.97 | $61.71 | $62.18 | $61.48 | 166,444 |
| 16-06-2025 | $62.39 | $62.21 | $62.51 | $61.19 | 125,396 |
| 13-06-2025 | $62.90 | $63.41 | $64.03 | $62.68 | 197,528 |
| 12-06-2025 | $63.02 | $62.83 | $63.50 | $62.50 | 423,303 |
| 11-06-2025 | $64.84 | $65.67 | $66.26 | $64.59 | 291,264 |
| 10-06-2025 | $67.37 | $66.72 | $67.40 | $66.08 | 173,784 |
| 09-06-2025 | $66.72 | $66.10 | $66.82 | $65.96 | 224,733 |
| 06-06-2025 | $68.11 | $67.43 | $68.26 | $67.32 | 283,581 |
| 05-06-2025 | $66.18 | $66.03 | $66.54 | $65.35 | 303,029 |
| 04-06-2025 | $64.40 | $65.77 | $65.94 | $64.34 | 226,478 |
Graphs are not available, please refer to the detailed table