Find a quote
RB GLOBAL INC
134.90 Up 0.92 (0.68 %)
Delayed : 2025/04/17 17:40:00
- Previous close $133.98
- Opening $134.10
- Today High $135.73
- Today Low $134.10
- Price Bid $134.00
- Price Ask $134.00
- 52 Weeks High $152.48
- 52 Weeks Low $95.43
- Size Bid 1
- Size Ask 1
- Volume 164,223
Fundamentals
- P/E Ratio : 48.07
- Earnings/Share : 4.18
- Dividends/Share : $0.42
- Current Div. Yield : 1.24
- Market Cap (M) : 24,973.09
- Shares Out (M) : 185.12
- Exchange : XTSE
- Ex Dividend Date : 2025/02/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $134.90 | Up $0.04 | $134.90 | $134.90 | 55,400 |
| 03:59 PM | $134.86 | Down $ -0.05 | $135.01 | $134.79 | 5,700 |
| 03:58 PM | $134.91 | Down $ -0.01 | $134.91 | $134.78 | 4,100 |
| 03:57 PM | $134.92 | Down $ -0.02 | $135.01 | $134.92 | 1,300 |
| 03:56 PM | $134.94 | Down $ -0.18 | $135.03 | $134.90 | 3,400 |
| 03:55 PM | $135.12 | Up $0.00 | $135.12 | $135.01 | 1,900 |
| 03:54 PM | $135.12 | Up $0.12 | $135.12 | $135.00 | 300 |
| 03:53 PM | $135.00 | Down $ -0.11 | $135.11 | $134.98 | 700 |
| 03:52 PM | $135.11 | Up $0.21 | $135.14 | $135.06 | 700 |
| 03:51 PM | $134.90 | Down $ -0.17 | $134.94 | $134.90 | 500 |
| 03:50 PM | $135.07 | Up $0.19 | $135.17 | $134.96 | 3,700 |
| 03:49 PM | $134.88 | Down $ -0.08 | $134.95 | $134.88 | 1,200 |
| 03:48 PM | $134.96 | Down $ -0.06 | $135.01 | $134.96 | 200 |
| 03:47 PM | $135.02 | Up $0.05 | $135.05 | $135.02 | 200 |
| 03:46 PM | $134.97 | Down $ -0.15 | $135.05 | $134.96 | 600 |
| 03:45 PM | $135.12 | Up $0.16 | $135.13 | $135.05 | 600 |
| 03:44 PM | $134.96 | Up $0.00 | $134.96 | $134.96 | 200 |
| 03:43 PM | $134.96 | Down $ -0.16 | $134.96 | $134.96 | 200 |
| 03:42 PM | $135.12 | Up $0.10 | $135.12 | $135.11 | 200 |
| 03:41 PM | $135.02 | Down $ -0.02 | $135.02 | $135.02 | 100 |
| 03:39 PM | $135.04 | Up $0.30 | $135.04 | $135.04 | 100 |
| 03:39 PM | $135.04 | Up $0.00 | $135.04 | $135.04 | 0 |
| 03:34 PM | $134.74 | Up $0.12 | $134.74 | $134.74 | 100 |
| 03:34 PM | $134.74 | Up $0.00 | $134.74 | $134.74 | 0 |
| 03:34 PM | $134.74 | Up $0.00 | $134.74 | $134.74 | 0 |
| 03:34 PM | $134.74 | Up $0.00 | $134.74 | $134.74 | 0 |
| 03:34 PM | $134.74 | Up $0.00 | $134.74 | $134.74 | 0 |
| 03:32 PM | $134.62 | Down $ -0.07 | $134.62 | $134.62 | 100 |
| 03:32 PM | $134.62 | Up $0.00 | $134.62 | $134.62 | 0 |
| 03:29 PM | $134.69 | Down $ -0.09 | $134.73 | $134.69 | 400 |
| 03:29 PM | $134.69 | Up $0.00 | $134.73 | $134.69 | 0 |
| 03:29 PM | $134.69 | Up $0.00 | $134.73 | $134.69 | 0 |
| 03:28 PM | $134.78 | Up $0.00 | $134.78 | $134.78 | 300 |
| 03:24 PM | $134.78 | Up $0.20 | $134.79 | $134.78 | 200 |
| 03:24 PM | $134.78 | Up $0.00 | $134.79 | $134.78 | 0 |
| 03:24 PM | $134.78 | Up $0.00 | $134.79 | $134.78 | 0 |
| 03:24 PM | $134.78 | Up $0.00 | $134.79 | $134.78 | 0 |
| 03:23 PM | $134.58 | Up $0.14 | $134.58 | $134.58 | 100 |
| 03:21 PM | $134.44 | Down $ -0.05 | $134.51 | $134.42 | 700 |
| 03:21 PM | $134.44 | Up $0.00 | $134.51 | $134.42 | 0 |
| 03:18 PM | $134.49 | Down $ -0.05 | $134.54 | $134.49 | 200 |
| 03:18 PM | $134.49 | Up $0.00 | $134.54 | $134.49 | 0 |
| 03:18 PM | $134.49 | Up $0.00 | $134.54 | $134.49 | 0 |
| 03:17 PM | $134.54 | Down $ -0.32 | $134.54 | $134.54 | 100 |
| 03:11 PM | $134.86 | Down $ -0.14 | $134.89 | $134.86 | 200 |
| 03:11 PM | $134.86 | Up $0.00 | $134.89 | $134.86 | 0 |
| 03:11 PM | $134.86 | Up $0.00 | $134.89 | $134.86 | 0 |
| 03:11 PM | $134.86 | Up $0.00 | $134.89 | $134.86 | 0 |
| 03:11 PM | $134.86 | Up $0.00 | $134.89 | $134.86 | 0 |
| 03:11 PM | $134.86 | Up $0.00 | $134.89 | $134.86 | 0 |
| 03:10 PM | $135.00 | Down $ -0.23 | $135.06 | $134.99 | 700 |
| 03:03 PM | $135.23 | Up $0.14 | $135.23 | $135.23 | 100 |
| 03:03 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 0 |
| 03:03 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 0 |
| 03:03 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 0 |
| 03:03 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 0 |
| 03:03 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 0 |
| 03:03 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 0 |
| 03:01 PM | $135.09 | Down $ -0.11 | $135.09 | $135.09 | 100 |
| 03:01 PM | $135.09 | Up $0.00 | $135.09 | $135.09 | 0 |
| 02:55 PM | $135.20 | Up $0.14 | $135.20 | $135.20 | 100 |
| 02:55 PM | $135.20 | Up $0.00 | $135.20 | $135.20 | 0 |
| 02:55 PM | $135.20 | Up $0.00 | $135.20 | $135.20 | 0 |
| 02:55 PM | $135.20 | Up $0.00 | $135.20 | $135.20 | 0 |
| 02:55 PM | $135.20 | Up $0.00 | $135.20 | $135.20 | 0 |
| 02:55 PM | $135.20 | Up $0.00 | $135.20 | $135.20 | 0 |
| 02:54 PM | $135.06 | Down $ -0.10 | $135.06 | $135.06 | 100 |
| 02:53 PM | $135.16 | Down $ -0.05 | $135.24 | $135.16 | 400 |
| 02:51 PM | $135.21 | Down $ -0.07 | $135.21 | $135.21 | 100 |
| 02:51 PM | $135.21 | Up $0.00 | $135.21 | $135.21 | 0 |
| 02:50 PM | $135.28 | Down $ -0.13 | $135.36 | $135.28 | 200 |
| 02:48 PM | $135.41 | Down $ -0.05 | $135.41 | $135.40 | 200 |
| 02:48 PM | $135.41 | Up $0.00 | $135.41 | $135.40 | 0 |
| 02:47 PM | $135.46 | Up $0.05 | $135.46 | $135.46 | 100 |
| 02:46 PM | $135.41 | Down $ -0.05 | $135.46 | $135.41 | 300 |
| 02:45 PM | $135.46 | Up $0.17 | $135.46 | $135.46 | 200 |
| 02:44 PM | $135.29 | Up $0.17 | $135.29 | $135.29 | 100 |
| 02:43 PM | $135.12 | Down $ -0.02 | $135.13 | $135.12 | 300 |
| 02:41 PM | $135.14 | Down $ -0.03 | $135.14 | $135.14 | 100 |
| 02:41 PM | $135.14 | Up $0.00 | $135.14 | $135.14 | 0 |
| 02:37 PM | $135.17 | Up $0.11 | $135.17 | $135.17 | 100 |
| 02:37 PM | $135.17 | Up $0.00 | $135.17 | $135.17 | 0 |
| 02:37 PM | $135.17 | Up $0.00 | $135.17 | $135.17 | 0 |
| 02:37 PM | $135.17 | Up $0.00 | $135.17 | $135.17 | 0 |
| 02:35 PM | $135.06 | Up $0.00 | $135.07 | $135.06 | 300 |
| 02:35 PM | $135.06 | Up $0.00 | $135.07 | $135.06 | 0 |
| 02:34 PM | $135.06 | Down $ -0.02 | $135.07 | $135.06 | 200 |
| 02:31 PM | $135.08 | Up $0.00 | $135.09 | $135.08 | 600 |
| 02:31 PM | $135.08 | Up $0.00 | $135.09 | $135.08 | 0 |
| 02:31 PM | $135.08 | Up $0.00 | $135.09 | $135.08 | 0 |
| 02:30 PM | $135.08 | Up $0.09 | $135.08 | $135.08 | 100 |
| 02:29 PM | $135.00 | Down $ -0.01 | $135.00 | $135.00 | 600 |
| 02:26 PM | $135.01 | Down $ -0.10 | $135.07 | $135.01 | 400 |
| 02:26 PM | $135.01 | Up $0.00 | $135.07 | $135.01 | 0 |
| 02:26 PM | $135.01 | Up $0.00 | $135.07 | $135.01 | 0 |
| 02:20 PM | $135.11 | Up $0.13 | $135.11 | $135.09 | 300 |
| 02:20 PM | $135.11 | Up $0.00 | $135.11 | $135.09 | 0 |
| 02:20 PM | $135.11 | Up $0.00 | $135.11 | $135.09 | 0 |
| 02:20 PM | $135.11 | Up $0.00 | $135.11 | $135.09 | 0 |
| 02:20 PM | $135.11 | Up $0.00 | $135.11 | $135.09 | 0 |
| 02:20 PM | $135.11 | Up $0.00 | $135.11 | $135.09 | 0 |
| 02:18 PM | $134.98 | Up $0.02 | $134.98 | $134.98 | 100 |
| 02:18 PM | $134.98 | Up $0.00 | $134.98 | $134.98 | 0 |
| 02:16 PM | $134.96 | Down $ -0.13 | $134.96 | $134.96 | 100 |
| 02:16 PM | $134.96 | Up $0.00 | $134.96 | $134.96 | 0 |
| 02:12 PM | $135.09 | Down $ -0.06 | $135.15 | $135.08 | 1,200 |
| 02:12 PM | $135.09 | Up $0.00 | $135.15 | $135.08 | 0 |
| 02:12 PM | $135.09 | Up $0.00 | $135.15 | $135.08 | 0 |
| 02:12 PM | $135.09 | Up $0.00 | $135.15 | $135.08 | 0 |
| 02:11 PM | $135.15 | Up $0.07 | $135.15 | $135.13 | 400 |
| 02:08 PM | $135.08 | Up $0.04 | $135.08 | $135.08 | 100 |
| 02:08 PM | $135.08 | Up $0.00 | $135.08 | $135.08 | 0 |
| 02:08 PM | $135.08 | Up $0.00 | $135.08 | $135.08 | 0 |
| 02:05 PM | $135.04 | Down $ -0.08 | $135.07 | $135.04 | 600 |
| 02:05 PM | $135.04 | Up $0.00 | $135.07 | $135.04 | 0 |
| 02:05 PM | $135.04 | Up $0.00 | $135.07 | $135.04 | 0 |
| 02:04 PM | $135.12 | Up $0.17 | $135.12 | $135.11 | 500 |
| 02:00 PM | $134.95 | Down $ -0.06 | $134.95 | $134.95 | 200 |
| 02:00 PM | $134.95 | Up $0.00 | $134.95 | $134.95 | 0 |
| 02:00 PM | $134.95 | Up $0.00 | $134.95 | $134.95 | 0 |
| 02:00 PM | $134.95 | Up $0.00 | $134.95 | $134.95 | 0 |
| 01:55 PM | $135.01 | Up $0.09 | $135.02 | $135.01 | 500 |
| 01:55 PM | $135.01 | Up $0.00 | $135.02 | $135.01 | 0 |
| 01:55 PM | $135.01 | Up $0.00 | $135.02 | $135.01 | 0 |
| 01:55 PM | $135.01 | Up $0.00 | $135.02 | $135.01 | 0 |
| 01:55 PM | $135.01 | Up $0.00 | $135.02 | $135.01 | 0 |
| 01:51 PM | $134.92 | Up $0.01 | $134.92 | $134.92 | 100 |
| 01:51 PM | $134.92 | Up $0.00 | $134.92 | $134.92 | 0 |
| 01:51 PM | $134.92 | Up $0.00 | $134.92 | $134.92 | 0 |
| 01:51 PM | $134.92 | Up $0.00 | $134.92 | $134.92 | 0 |
| 01:49 PM | $134.91 | Up $0.04 | $134.91 | $134.90 | 200 |
| 01:49 PM | $134.91 | Up $0.00 | $134.91 | $134.90 | 0 |
| 01:45 PM | $134.87 | Up $0.14 | $134.87 | $134.87 | 300 |
| 01:45 PM | $134.87 | Up $0.00 | $134.87 | $134.87 | 0 |
| 01:45 PM | $134.87 | Up $0.00 | $134.87 | $134.87 | 0 |
| 01:45 PM | $134.87 | Up $0.00 | $134.87 | $134.87 | 0 |
| 01:44 PM | $134.73 | Up $0.04 | $134.73 | $134.73 | 200 |
| 01:43 PM | $134.69 | Up $0.06 | $134.69 | $134.67 | 200 |
| 01:42 PM | $134.63 | Down $ -0.22 | $134.90 | $134.63 | 700 |
| 01:41 PM | $134.85 | Down $ -0.04 | $134.85 | $134.85 | 200 |
| 01:35 PM | $134.89 | Down $ -0.04 | $135.05 | $134.89 | 700 |
| 01:35 PM | $134.89 | Up $0.00 | $135.05 | $134.89 | 0 |
| 01:35 PM | $134.89 | Up $0.00 | $135.05 | $134.89 | 0 |
| 01:35 PM | $134.89 | Up $0.00 | $135.05 | $134.89 | 0 |
| 01:35 PM | $134.89 | Up $0.00 | $135.05 | $134.89 | 0 |
| 01:35 PM | $134.89 | Up $0.00 | $135.05 | $134.89 | 0 |
| 01:33 PM | $134.93 | Down $ -0.03 | $134.95 | $134.93 | 200 |
| 01:33 PM | $134.93 | Up $0.00 | $134.95 | $134.93 | 0 |
| 01:32 PM | $134.96 | Up $0.02 | $134.96 | $134.96 | 200 |
| 01:24 PM | $134.94 | Up $0.03 | $134.94 | $134.93 | 200 |
| 01:24 PM | $134.94 | Up $0.00 | $134.94 | $134.93 | 0 |
| 01:24 PM | $134.94 | Up $0.00 | $134.94 | $134.93 | 0 |
| 01:24 PM | $134.94 | Up $0.00 | $134.94 | $134.93 | 0 |
| 01:24 PM | $134.94 | Up $0.00 | $134.94 | $134.93 | 0 |
| 01:24 PM | $134.94 | Up $0.00 | $134.94 | $134.93 | 0 |
| 01:24 PM | $134.94 | Up $0.00 | $134.94 | $134.93 | 0 |
| 01:24 PM | $134.94 | Up $0.00 | $134.94 | $134.93 | 0 |
| 01:22 PM | $134.91 | Down $ -0.01 | $134.91 | $134.90 | 400 |
| 01:22 PM | $134.91 | Up $0.00 | $134.91 | $134.90 | 0 |
| 01:21 PM | $134.92 | Up $0.00 | $134.92 | $134.90 | 300 |
| 01:20 PM | $134.92 | Down $ -0.23 | $135.01 | $134.92 | 500 |
| 01:17 PM | $135.15 | Down $ -0.09 | $135.16 | $135.15 | 200 |
| 01:17 PM | $135.15 | Up $0.00 | $135.16 | $135.15 | 0 |
| 01:17 PM | $135.15 | Up $0.00 | $135.16 | $135.15 | 0 |
| 01:16 PM | $135.24 | Down $ -0.02 | $135.25 | $135.24 | 200 |
| 01:14 PM | $135.26 | Up $0.27 | $135.26 | $134.94 | 1,000 |
| 01:14 PM | $135.26 | Up $0.00 | $135.26 | $134.94 | 0 |
| 01:13 PM | $134.99 | Up $0.04 | $134.99 | $134.96 | 200 |
| 01:10 PM | $134.95 | Up $0.04 | $135.00 | $134.95 | 700 |
| 01:10 PM | $134.95 | Up $0.00 | $135.00 | $134.95 | 0 |
| 01:10 PM | $134.95 | Up $0.00 | $135.00 | $134.95 | 0 |
| 01:04 PM | $134.91 | Down $ -0.09 | $134.91 | $134.91 | 100 |
| 01:04 PM | $134.91 | Up $0.00 | $134.91 | $134.91 | 0 |
| 01:04 PM | $134.91 | Up $0.00 | $134.91 | $134.91 | 0 |
| 01:04 PM | $134.91 | Up $0.00 | $134.91 | $134.91 | 0 |
| 01:04 PM | $134.91 | Up $0.00 | $134.91 | $134.91 | 0 |
| 01:04 PM | $134.91 | Up $0.00 | $134.91 | $134.91 | 0 |
| 01:03 PM | $135.00 | Down $ -0.19 | $135.16 | $135.00 | 800 |
| 01:00 PM | $135.19 | Down $ -0.01 | $135.19 | $135.12 | 300 |
| 01:00 PM | $135.19 | Up $0.00 | $135.19 | $135.12 | 0 |
| 01:00 PM | $135.19 | Up $0.00 | $135.19 | $135.12 | 0 |
| 12:56 PM | $135.20 | Up $0.06 | $135.20 | $135.20 | 500 |
| 12:56 PM | $135.20 | Up $0.00 | $135.20 | $135.20 | 0 |
| 12:56 PM | $135.20 | Up $0.00 | $135.20 | $135.20 | 0 |
| 12:56 PM | $135.20 | Up $0.00 | $135.20 | $135.20 | 0 |
| 12:55 PM | $135.14 | Up $0.03 | $135.14 | $135.14 | 200 |
| 12:51 PM | $135.11 | Up $0.01 | $135.11 | $135.11 | 100 |
| 12:51 PM | $135.11 | Up $0.00 | $135.11 | $135.11 | 0 |
| 12:51 PM | $135.11 | Up $0.00 | $135.11 | $135.11 | 0 |
| 12:51 PM | $135.11 | Up $0.00 | $135.11 | $135.11 | 0 |
| 12:50 PM | $135.10 | Down $ -0.13 | $135.18 | $135.10 | 1,200 |
| 12:48 PM | $135.23 | Down $ -0.01 | $135.23 | $135.23 | 100 |
| 12:48 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 0 |
| 12:43 PM | $135.24 | Down $ -0.08 | $135.24 | $135.24 | 100 |
| 12:43 PM | $135.24 | Up $0.00 | $135.24 | $135.24 | 0 |
| 12:43 PM | $135.24 | Up $0.00 | $135.24 | $135.24 | 0 |
| 12:43 PM | $135.24 | Up $0.00 | $135.24 | $135.24 | 0 |
| 12:43 PM | $135.24 | Up $0.00 | $135.24 | $135.24 | 0 |
| 12:42 PM | $135.32 | Down $ -0.10 | $135.36 | $135.32 | 200 |
| 12:41 PM | $135.42 | Down $ -0.14 | $135.68 | $135.42 | 1,200 |
| 12:38 PM | $135.56 | Up $0.20 | $135.56 | $135.56 | 100 |
| 12:38 PM | $135.56 | Up $0.00 | $135.56 | $135.56 | 0 |
| 12:38 PM | $135.56 | Up $0.00 | $135.56 | $135.56 | 0 |
| 12:32 PM | $135.36 | Up $0.18 | $135.36 | $135.35 | 200 |
| 12:32 PM | $135.36 | Up $0.00 | $135.36 | $135.35 | 0 |
| 12:32 PM | $135.36 | Up $0.00 | $135.36 | $135.35 | 0 |
| 12:32 PM | $135.36 | Up $0.00 | $135.36 | $135.35 | 0 |
| 12:32 PM | $135.36 | Up $0.00 | $135.36 | $135.35 | 0 |
| 12:32 PM | $135.36 | Up $0.00 | $135.36 | $135.35 | 0 |
| 12:30 PM | $135.18 | Down $ -0.18 | $135.31 | $135.17 | 500 |
| 12:30 PM | $135.18 | Up $0.00 | $135.31 | $135.17 | 0 |
| 12:29 PM | $135.36 | Up $0.10 | $135.36 | $135.36 | 100 |
| 12:27 PM | $135.26 | Up $0.10 | $135.26 | $135.24 | 200 |
| 12:27 PM | $135.26 | Up $0.00 | $135.26 | $135.24 | 0 |
| 12:22 PM | $135.16 | Down $ -0.15 | $135.18 | $135.16 | 200 |
| 12:22 PM | $135.16 | Up $0.00 | $135.18 | $135.16 | 0 |
| 12:22 PM | $135.16 | Up $0.00 | $135.18 | $135.16 | 0 |
| 12:22 PM | $135.16 | Up $0.00 | $135.18 | $135.16 | 0 |
| 12:22 PM | $135.16 | Up $0.00 | $135.18 | $135.16 | 0 |
| 12:21 PM | $135.31 | Up $0.22 | $135.31 | $135.19 | 900 |
| 12:20 PM | $135.09 | Down $ -0.01 | $135.09 | $135.09 | 200 |
| 12:17 PM | $135.10 | Down $ -0.01 | $135.14 | $135.01 | 500 |
| 12:17 PM | $135.10 | Up $0.00 | $135.14 | $135.01 | 0 |
| 12:17 PM | $135.10 | Up $0.00 | $135.14 | $135.01 | 0 |
| 12:16 PM | $135.11 | Up $0.08 | $135.11 | $135.11 | 100 |
| 12:15 PM | $135.03 | Up $0.01 | $135.06 | $135.03 | 400 |
| 12:13 PM | $135.02 | Up $0.13 | $135.09 | $134.96 | 600 |
| 12:13 PM | $135.02 | Up $0.00 | $135.09 | $134.96 | 0 |
| 12:12 PM | $134.89 | Down $ -0.11 | $134.89 | $134.85 | 300 |
| 12:10 PM | $135.00 | Down $ -0.12 | $135.06 | $135.00 | 500 |
| 12:10 PM | $135.00 | Up $0.00 | $135.06 | $135.00 | 0 |
| 12:08 PM | $135.12 | Down $ -0.02 | $135.14 | $135.12 | 300 |
| 12:08 PM | $135.12 | Up $0.00 | $135.14 | $135.12 | 0 |
| 12:06 PM | $135.14 | Down $ -0.11 | $135.18 | $135.14 | 200 |
| 12:06 PM | $135.14 | Up $0.00 | $135.18 | $135.14 | 0 |
| 12:05 PM | $135.25 | Up $0.16 | $135.25 | $135.02 | 800 |
| 12:00 PM | $135.09 | Up $0.05 | $135.27 | $135.09 | 1,600 |
| 12:00 PM | $135.09 | Up $0.00 | $135.27 | $135.09 | 0 |
| 12:00 PM | $135.09 | Up $0.00 | $135.27 | $135.09 | 0 |
| 12:00 PM | $135.09 | Up $0.00 | $135.27 | $135.09 | 0 |
| 12:00 PM | $135.09 | Up $0.00 | $135.27 | $135.09 | 0 |
| 11:59 AM | $135.04 | Down $ -0.03 | $135.04 | $135.04 | 100 |
| 11:58 AM | $135.07 | Down $ -0.04 | $135.07 | $135.07 | 100 |
| 11:57 AM | $135.11 | Up $0.02 | $135.11 | $135.11 | 100 |
| 11:53 AM | $135.09 | Down $ -0.07 | $135.09 | $135.09 | 100 |
| 11:53 AM | $135.09 | Up $0.00 | $135.09 | $135.09 | 0 |
| 11:53 AM | $135.09 | Up $0.00 | $135.09 | $135.09 | 0 |
| 11:53 AM | $135.09 | Up $0.00 | $135.09 | $135.09 | 0 |
| 11:52 AM | $135.16 | Up $0.16 | $135.16 | $135.16 | 200 |
| 11:50 AM | $135.00 | Down $ -0.19 | $135.04 | $135.00 | 600 |
| 11:50 AM | $135.00 | Up $0.00 | $135.04 | $135.00 | 0 |
| 11:48 AM | $135.19 | Up $0.16 | $135.19 | $135.19 | 100 |
| 11:48 AM | $135.19 | Up $0.00 | $135.19 | $135.19 | 0 |
| 11:46 AM | $135.03 | Down $ -0.02 | $135.03 | $135.03 | 500 |
| 11:46 AM | $135.03 | Up $0.00 | $135.03 | $135.03 | 0 |
| 11:45 AM | $135.05 | Down $ -0.07 | $135.05 | $135.05 | 300 |
| 11:42 AM | $135.12 | Down $ -0.05 | $135.12 | $135.12 | 100 |
| 11:42 AM | $135.12 | Up $0.00 | $135.12 | $135.12 | 0 |
| 11:42 AM | $135.12 | Up $0.00 | $135.12 | $135.12 | 0 |
| 11:41 AM | $135.17 | Up $0.09 | $135.17 | $135.17 | 200 |
| 11:38 AM | $135.08 | Down $ -0.28 | $135.23 | $135.08 | 500 |
| 11:38 AM | $135.08 | Up $0.00 | $135.23 | $135.08 | 0 |
| 11:38 AM | $135.08 | Up $0.00 | $135.23 | $135.08 | 0 |
| 11:37 AM | $135.36 | Up $0.42 | $135.36 | $135.11 | 500 |
| 11:35 AM | $134.94 | Down $ -0.14 | $135.02 | $134.94 | 400 |
| 11:35 AM | $134.94 | Up $0.00 | $135.02 | $134.94 | 0 |
| 11:31 AM | $135.08 | Up $0.11 | $135.08 | $135.08 | 200 |
| 11:31 AM | $135.08 | Up $0.00 | $135.08 | $135.08 | 0 |
| 11:31 AM | $135.08 | Up $0.00 | $135.08 | $135.08 | 0 |
| 11:31 AM | $135.08 | Up $0.00 | $135.08 | $135.08 | 0 |
| 11:30 AM | $134.97 | Up $0.11 | $134.97 | $134.83 | 300 |
| 11:29 AM | $134.86 | Down $ -0.19 | $134.93 | $134.86 | 300 |
| 11:27 AM | $135.05 | Down $ -0.35 | $135.11 | $135.05 | 700 |
| 11:27 AM | $135.05 | Up $0.00 | $135.11 | $135.05 | 0 |
| 11:19 AM | $135.40 | Down $ -0.06 | $135.40 | $135.40 | 100 |
| 11:19 AM | $135.40 | Up $0.00 | $135.40 | $135.40 | 0 |
| 11:19 AM | $135.40 | Up $0.00 | $135.40 | $135.40 | 0 |
| 11:19 AM | $135.40 | Up $0.00 | $135.40 | $135.40 | 0 |
| 11:19 AM | $135.40 | Up $0.00 | $135.40 | $135.40 | 0 |
| 11:19 AM | $135.40 | Up $0.00 | $135.40 | $135.40 | 0 |
| 11:19 AM | $135.40 | Up $0.00 | $135.40 | $135.40 | 0 |
| 11:19 AM | $135.40 | Up $0.00 | $135.40 | $135.40 | 0 |
| 11:13 AM | $135.46 | Down $ -0.05 | $135.47 | $135.46 | 400 |
| 11:13 AM | $135.46 | Up $0.00 | $135.47 | $135.46 | 0 |
| 11:13 AM | $135.46 | Up $0.00 | $135.47 | $135.46 | 0 |
| 11:13 AM | $135.46 | Up $0.00 | $135.47 | $135.46 | 0 |
| 11:13 AM | $135.46 | Up $0.00 | $135.47 | $135.46 | 0 |
| 11:13 AM | $135.46 | Up $0.00 | $135.47 | $135.46 | 0 |
| 11:09 AM | $135.51 | Up $0.18 | $135.51 | $135.51 | 100 |
| 11:09 AM | $135.51 | Up $0.00 | $135.51 | $135.51 | 0 |
| 11:09 AM | $135.51 | Up $0.00 | $135.51 | $135.51 | 0 |
| 11:09 AM | $135.51 | Up $0.00 | $135.51 | $135.51 | 0 |
| 11:07 AM | $135.33 | Up $0.34 | $135.33 | $135.33 | 200 |
| 11:07 AM | $135.33 | Up $0.00 | $135.33 | $135.33 | 0 |
| 11:05 AM | $134.99 | Up $0.13 | $134.99 | $134.99 | 100 |
| 11:05 AM | $134.99 | Up $0.00 | $134.99 | $134.99 | 0 |
| 11:03 AM | $134.86 | Down $ -0.04 | $134.86 | $134.86 | 100 |
| 11:03 AM | $134.86 | Up $0.00 | $134.86 | $134.86 | 0 |
| 11:02 AM | $134.90 | Down $ -0.07 | $134.91 | $134.90 | 300 |
| 11:01 AM | $134.97 | Down $ -0.04 | $134.97 | $134.97 | 100 |
| 11:00 AM | $135.01 | Up $0.16 | $135.01 | $134.93 | 400 |
| 10:59 AM | $134.85 | Up $0.03 | $134.85 | $134.85 | 100 |
| 10:57 AM | $134.82 | Down $ -0.08 | $134.84 | $134.82 | 200 |
| 10:57 AM | $134.82 | Up $0.00 | $134.84 | $134.82 | 0 |
| 10:54 AM | $134.90 | Down $ -0.08 | $134.96 | $134.90 | 300 |
| 10:54 AM | $134.90 | Up $0.00 | $134.96 | $134.90 | 0 |
| 10:54 AM | $134.90 | Up $0.00 | $134.96 | $134.90 | 0 |
| 10:53 AM | $134.98 | Down $ -0.06 | $134.98 | $134.93 | 200 |
| 10:50 AM | $135.04 | Up $0.01 | $135.04 | $135.04 | 100 |
| 10:50 AM | $135.04 | Up $0.00 | $135.04 | $135.04 | 0 |
| 10:50 AM | $135.04 | Up $0.00 | $135.04 | $135.04 | 0 |
| 10:46 AM | $135.03 | Up $0.08 | $135.03 | $135.00 | 200 |
| 10:46 AM | $135.03 | Up $0.00 | $135.03 | $135.00 | 0 |
| 10:46 AM | $135.03 | Up $0.00 | $135.03 | $135.00 | 0 |
| 10:46 AM | $135.03 | Up $0.00 | $135.03 | $135.00 | 0 |
| 10:45 AM | $134.95 | Down $ -0.24 | $135.04 | $134.95 | 700 |
| 10:43 AM | $135.19 | Up $0.15 | $135.19 | $135.13 | 200 |
| 10:43 AM | $135.19 | Up $0.00 | $135.19 | $135.13 | 0 |
| 10:41 AM | $135.04 | Up $0.04 | $135.04 | $135.00 | 200 |
| 10:41 AM | $135.04 | Up $0.00 | $135.04 | $135.00 | 0 |
| 10:40 AM | $135.00 | Up $0.05 | $135.08 | $135.00 | 700 |
| 10:39 AM | $134.95 | Down $ -0.03 | $134.95 | $134.94 | 500 |
| 10:36 AM | $134.98 | Down $ -0.16 | $135.03 | $134.98 | 1,300 |
| 10:36 AM | $134.98 | Up $0.00 | $135.03 | $134.98 | 0 |
| 10:36 AM | $134.98 | Up $0.00 | $135.03 | $134.98 | 0 |
| 10:34 AM | $135.14 | Down $ -0.08 | $135.14 | $135.14 | 200 |
| 10:34 AM | $135.14 | Up $0.00 | $135.14 | $135.14 | 0 |
| 10:31 AM | $135.22 | Down $ -0.20 | $135.22 | $135.22 | 100 |
| 10:31 AM | $135.22 | Up $0.00 | $135.22 | $135.22 | 0 |
| 10:31 AM | $135.22 | Up $0.00 | $135.22 | $135.22 | 0 |
| 10:27 AM | $135.42 | Down $ -0.07 | $135.56 | $135.42 | 900 |
| 10:27 AM | $135.42 | Up $0.00 | $135.56 | $135.42 | 0 |
| 10:27 AM | $135.42 | Up $0.00 | $135.56 | $135.42 | 0 |
| 10:27 AM | $135.42 | Up $0.00 | $135.56 | $135.42 | 0 |
| 10:26 AM | $135.49 | Up $0.00 | $135.58 | $135.45 | 900 |
| 10:25 AM | $135.49 | Up $0.11 | $135.49 | $135.44 | 200 |
| 10:24 AM | $135.38 | Down $ -0.01 | $135.38 | $135.38 | 100 |
| 10:23 AM | $135.39 | Up $0.10 | $135.39 | $135.39 | 100 |
| 10:20 AM | $135.29 | Down $ -0.04 | $135.29 | $135.29 | 200 |
| 10:20 AM | $135.29 | Up $0.00 | $135.29 | $135.29 | 0 |
| 10:20 AM | $135.29 | Up $0.00 | $135.29 | $135.29 | 0 |
| 10:19 AM | $135.33 | Up $0.18 | $135.33 | $135.33 | 100 |
| 10:18 AM | $135.15 | Down $ -0.16 | $135.33 | $135.11 | 2,400 |
| 10:16 AM | $135.31 | Down $ -0.06 | $135.31 | $135.31 | 100 |
| 10:16 AM | $135.31 | Up $0.00 | $135.31 | $135.31 | 0 |
| 10:15 AM | $135.37 | Up $0.15 | $135.40 | $135.31 | 500 |
| 10:14 AM | $135.22 | Down $ -0.16 | $135.22 | $135.22 | 100 |
| 10:11 AM | $135.38 | Up $0.10 | $135.38 | $135.38 | 100 |
| 10:11 AM | $135.38 | Up $0.00 | $135.38 | $135.38 | 0 |
| 10:11 AM | $135.38 | Up $0.00 | $135.38 | $135.38 | 0 |
| 10:09 AM | $135.28 | Down $ -0.15 | $135.29 | $135.28 | 200 |
| 10:09 AM | $135.28 | Up $0.00 | $135.29 | $135.28 | 0 |
| 10:08 AM | $135.43 | Up $0.20 | $135.44 | $135.34 | 500 |
| 10:07 AM | $135.23 | Down $ -0.16 | $135.23 | $135.23 | 100 |
| 10:06 AM | $135.39 | Down $ -0.15 | $135.59 | $135.39 | 300 |
| 10:04 AM | $135.54 | Up $0.24 | $135.54 | $135.11 | 1,300 |
| 10:04 AM | $135.54 | Up $0.00 | $135.54 | $135.11 | 0 |
| 10:02 AM | $135.30 | Up $0.04 | $135.30 | $135.21 | 600 |
| 10:02 AM | $135.30 | Up $0.00 | $135.30 | $135.21 | 0 |
| 10:01 AM | $135.26 | Up $0.21 | $135.26 | $134.95 | 400 |
| 10:00 AM | $135.05 | Up $0.13 | $135.11 | $134.91 | 1,100 |
| 09:59 AM | $134.92 | Down $ -0.16 | $135.07 | $134.92 | 300 |
| 09:58 AM | $135.08 | Down $ -0.13 | $135.19 | $135.08 | 600 |
| 09:56 AM | $135.21 | Down $ -0.13 | $135.42 | $135.21 | 400 |
| 09:56 AM | $135.21 | Up $0.00 | $135.42 | $135.21 | 0 |
| 09:55 AM | $135.34 | Down $ -0.24 | $135.47 | $135.34 | 1,600 |
| 09:52 AM | $135.58 | Down $ -0.09 | $135.58 | $135.58 | 100 |
| 09:52 AM | $135.58 | Up $0.00 | $135.58 | $135.58 | 0 |
| 09:52 AM | $135.58 | Up $0.00 | $135.58 | $135.58 | 0 |
| 09:50 AM | $135.67 | Up $0.07 | $135.73 | $135.50 | 1,100 |
| 09:50 AM | $135.67 | Up $0.00 | $135.73 | $135.50 | 0 |
| 09:49 AM | $135.60 | Up $0.17 | $135.67 | $135.54 | 300 |
| 09:48 AM | $135.43 | Up $0.12 | $135.43 | $135.26 | 900 |
| 09:47 AM | $135.31 | Up $0.10 | $135.31 | $135.13 | 400 |
| 09:46 AM | $135.21 | Down $ -0.04 | $135.21 | $135.04 | 500 |
| 09:45 AM | $135.25 | Down $ -0.40 | $135.71 | $135.15 | 2,500 |
| 09:44 AM | $135.65 | Up $0.16 | $135.65 | $135.59 | 200 |
| 09:43 AM | $135.49 | Up $0.39 | $135.52 | $135.37 | 1,500 |
| 09:42 AM | $135.10 | Up $1.00 | $135.10 | $134.88 | 700 |
| 09:30 AM | $134.10 | Up $0.12 | $134.10 | $134.10 | 400 |
| 09:30 AM | $134.10 | Up $0.00 | $134.10 | $134.10 | 0 |
| 09:30 AM | $134.10 | Up $0.00 | $134.10 | $134.10 | 0 |
| 09:30 AM | $134.10 | Up $0.00 | $134.10 | $134.10 | 0 |
| 09:30 AM | $134.10 | Up $0.00 | $134.10 | $134.10 | 0 |
| 09:30 AM | $134.10 | Up $0.00 | $134.10 | $134.10 | 0 |
| 09:30 AM | $134.10 | Up $0.00 | $134.10 | $134.10 | 0 |
| 09:30 AM | $134.10 | Up $0.00 | $134.10 | $134.10 | 0 |
| 09:30 AM | $134.10 | Up $0.00 | $134.10 | $134.10 | 0 |
| 09:30 AM | $134.10 | Up $0.00 | $134.10 | $134.10 | 0 |
| 09:30 AM | $134.10 | Up $0.00 | $134.10 | $134.10 | 0 |
| 09:30 AM | $134.10 | Up $0.00 | $134.10 | $134.10 | 0 |
| Previous close | $133.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2025 | $134.90 | $135.19 | $135.68 | $134.42 | 123,100 |
| 16/04/2025 | $133.98 | $135.60 | $135.60 | $132.56 | 121,500 |
| 15/04/2025 | $136.38 | $136.94 | $137.14 | $135.87 | 149,800 |
| 14/04/2025 | $135.68 | $134.73 | $136.30 | $134.54 | 142,300 |
| 11/04/2025 | $134.88 | $132.29 | $134.96 | $132.29 | 128,200 |
| 10/04/2025 | $132.53 | $130.51 | $133.95 | $129.31 | 179,500 |
| 09/04/2025 | $135.51 | $125.41 | $135.58 | $125.00 | 207,700 |
| 08/04/2025 | $127.76 | $131.88 | $131.91 | $125.58 | 222,000 |
| 07/04/2025 | $129.01 | $127.53 | $130.31 | $126.91 | 134,100 |
| 04/04/2025 | $130.81 | $132.11 | $132.61 | $130.20 | 240,600 |
| 03/04/2025 | $138.14 | $138.72 | $140.63 | $138.09 | 139,400 |
| 02/04/2025 | $144.55 | $143.83 | $144.97 | $143.51 | 115,000 |
| 01/04/2025 | $143.67 | $144.29 | $144.65 | $142.32 | 112,300 |
| 31/03/2025 | $144.43 | $143.32 | $145.41 | $143.25 | 256,900 |
| 28/03/2025 | $140.17 | $141.43 | $141.80 | $139.84 | 166,100 |
| 27/03/2025 | $143.53 | $142.40 | $143.69 | $141.87 | 110,700 |
| 26/03/2025 | $143.20 | $142.52 | $143.57 | $142.52 | 128,100 |
| 25/03/2025 | $143.39 | $142.44 | $143.67 | $142.44 | 125,300 |
| 24/03/2025 | $143.34 | $143.67 | $144.29 | $142.84 | 108,000 |
| 21/03/2025 | $142.16 | $140.36 | $142.44 | $140.20 | 344,200 |
| 20/03/2025 | $141.50 | $141.44 | $141.86 | $141.15 | 89,100 |
| 19/03/2025 | $142.06 | $141.49 | $142.63 | $141.09 | 135,800 |
| 18/03/2025 | $139.06 | $138.84 | $140.23 | $138.84 | 122,900 |
| 17/03/2025 | $139.92 | $138.90 | $140.39 | $138.56 | 142,000 |
| 14/03/2025 | $137.61 | $138.03 | $138.24 | $137.09 | 122,000 |
| 13/03/2025 | $136.39 | $136.91 | $137.55 | $136.19 | 159,800 |
| 12/03/2025 | $140.40 | $141.41 | $141.85 | $140.27 | 229,700 |
| 11/03/2025 | $141.92 | $144.08 | $144.17 | $141.75 | 250,300 |
| 10/03/2025 | $143.76 | $144.59 | $144.66 | $142.77 | 232,500 |
| 07/03/2025 | $145.73 | $142.71 | $146.29 | $141.78 | 140,800 |
Graphs are not available, please refer to the detailed table