Quotes and Market Data
Find a quote
Ryder System
138.17 Up 0.00 (0.00 %)
Delayed : 2025/04/28 18:55:39
- Previous close $138.17
- Opening $137.00
- Price Ask $115.00
- Price Bid $115.00
- Size Bid 2
- Size Ask 1
- Today High $139.14
- Today Low $135.56
- 52 Weeks High $171.78
- 52 Weeks Low $116.58
- Volume 338,639
Fundamentals
- P/E Ratio : 12.06
- Earnings/Share : 0.47
- Dividends/Share : $0.81
- Current Div. Yield : 2.34
- Market Cap (M) : 5,712.06
- Shares Out (M) : 41.34
- Exchange : XNYS
- Ex Dividend Date : 2025/02/18
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $138.17 | Up $0.14 | $138.19 | $138.09 | 45,785 |
| 03:59 PM | $138.03 | Down $ -0.46 | $138.43 | $138.03 | 3,810 |
| 03:58 PM | $138.48 | Up $0.03 | $138.57 | $138.35 | 3,609 |
| 03:57 PM | $138.45 | Up $0.11 | $138.50 | $138.34 | 1,609 |
| 03:56 PM | $138.34 | Down $ -0.07 | $138.43 | $138.34 | 1,103 |
| 03:55 PM | $138.41 | Up $0.01 | $138.41 | $138.30 | 520 |
| 03:54 PM | $138.40 | Up $0.03 | $138.60 | $138.39 | 2,034 |
| 03:53 PM | $138.37 | Down $ -0.02 | $138.48 | $138.37 | 1,235 |
| 03:52 PM | $138.39 | Up $0.09 | $138.39 | $138.30 | 800 |
| 03:51 PM | $138.30 | Down $ -0.05 | $138.36 | $138.30 | 370 |
| 03:50 PM | $138.35 | Up $0.21 | $138.35 | $138.15 | 301 |
| 03:49 PM | $138.14 | Up $0.00 | $138.20 | $138.08 | 644 |
| 03:48 PM | $138.14 | Up $0.02 | $138.23 | $138.13 | 600 |
| 03:47 PM | $138.12 | Up $0.28 | $138.12 | $138.07 | 420 |
| 03:45 PM | $137.84 | Up $0.08 | $137.84 | $137.84 | 445 |
| 03:45 PM | $137.84 | Up $0.00 | $137.84 | $137.84 | 0 |
| 03:44 PM | $137.76 | Down $ -0.08 | $137.76 | $137.74 | 500 |
| 03:43 PM | $137.84 | Down $ -0.11 | $137.84 | $137.84 | 100 |
| 03:41 PM | $137.95 | Up $0.00 | $137.95 | $137.95 | 500 |
| 03:41 PM | $137.95 | Up $0.00 | $137.95 | $137.95 | 0 |
| 03:40 PM | $137.95 | Up $0.09 | $137.95 | $137.95 | 200 |
| 03:38 PM | $137.86 | Down $ -0.04 | $137.90 | $137.86 | 500 |
| 03:38 PM | $137.86 | Up $0.00 | $137.90 | $137.86 | 0 |
| 03:37 PM | $137.90 | Up $0.21 | $137.90 | $137.90 | 238 |
| 03:35 PM | $137.69 | Down $ -0.40 | $137.93 | $137.30 | 2,958 |
| 03:35 PM | $137.69 | Up $0.00 | $137.93 | $137.30 | 0 |
| 03:34 PM | $138.09 | Down $0.00 | $138.09 | $138.09 | 100 |
| 03:33 PM | $138.10 | Up $0.00 | $138.10 | $138.10 | 100 |
| 03:32 PM | $138.10 | Down $ -0.18 | $138.10 | $138.10 | 100 |
| 03:31 PM | $138.27 | Up $0.16 | $138.40 | $138.08 | 6,901 |
| 03:30 PM | $138.11 | Up $0.09 | $138.17 | $138.07 | 2,906 |
| 03:29 PM | $138.02 | Up $0.00 | $138.02 | $138.02 | 100 |
| 03:28 PM | $138.02 | Down $ -0.04 | $138.03 | $138.02 | 300 |
| 03:26 PM | $138.06 | Up $0.25 | $138.07 | $137.94 | 1,400 |
| 03:26 PM | $138.06 | Up $0.00 | $138.07 | $137.94 | 0 |
| 03:25 PM | $137.81 | Up $0.00 | $137.81 | $137.81 | 100 |
| 03:24 PM | $137.81 | Down $ -0.16 | $138.12 | $137.81 | 2,590 |
| 03:22 PM | $137.97 | Up $0.00 | $138.06 | $137.97 | 200 |
| 03:22 PM | $137.97 | Up $0.00 | $138.06 | $137.97 | 0 |
| 03:20 PM | $137.97 | Up $0.00 | $137.97 | $137.97 | 305 |
| 03:20 PM | $137.97 | Up $0.00 | $137.97 | $137.97 | 0 |
| 03:19 PM | $137.97 | Up $0.00 | $137.97 | $137.97 | 300 |
| 03:18 PM | $137.97 | Down $0.00 | $137.97 | $137.96 | 600 |
| 03:17 PM | $137.97 | Up $0.00 | $137.97 | $137.97 | 200 |
| 03:16 PM | $137.97 | Up $0.00 | $137.97 | $137.97 | 300 |
| 03:15 PM | $137.97 | Up $0.00 | $137.97 | $137.95 | 300 |
| 03:14 PM | $137.97 | Up $0.33 | $137.97 | $137.94 | 400 |
| 03:13 PM | $137.64 | Up $0.41 | $137.66 | $137.22 | 2,900 |
| 03:12 PM | $137.23 | Up $0.01 | $137.23 | $137.13 | 230 |
| 03:11 PM | $137.22 | Down $ -0.04 | $137.27 | $137.22 | 200 |
| 03:10 PM | $137.26 | Up $0.13 | $137.26 | $137.26 | 100 |
| 03:07 PM | $137.14 | Up $0.02 | $137.14 | $137.14 | 100 |
| 03:07 PM | $137.14 | Up $0.00 | $137.14 | $137.14 | 0 |
| 03:07 PM | $137.14 | Up $0.00 | $137.14 | $137.14 | 0 |
| 03:05 PM | $137.11 | Down $ -0.14 | $137.11 | $137.11 | 352 |
| 03:05 PM | $137.11 | Up $0.00 | $137.11 | $137.11 | 0 |
| 03:04 PM | $137.25 | Up $0.00 | $137.25 | $137.25 | 100 |
| 03:03 PM | $137.25 | Up $0.07 | $137.25 | $137.25 | 180 |
| 03:02 PM | $137.18 | Up $0.06 | $137.20 | $137.17 | 400 |
| 03:01 PM | $137.12 | Up $0.31 | $137.12 | $136.82 | 1,808 |
| 02:59 PM | $136.81 | Down $ -0.03 | $136.81 | $136.81 | 200 |
| 02:59 PM | $136.81 | Up $0.00 | $136.81 | $136.81 | 0 |
| 02:58 PM | $136.84 | Down $ -0.28 | $137.00 | $136.84 | 336 |
| 02:56 PM | $137.12 | Down $ -0.04 | $137.12 | $137.01 | 200 |
| 02:56 PM | $137.12 | Up $0.00 | $137.12 | $137.01 | 0 |
| 02:55 PM | $137.16 | Down $ -0.01 | $137.17 | $137.09 | 400 |
| 02:54 PM | $137.17 | Up $0.06 | $137.17 | $137.11 | 300 |
| 02:52 PM | $137.10 | Down $ -0.09 | $137.14 | $137.10 | 200 |
| 02:52 PM | $137.10 | Up $0.00 | $137.14 | $137.10 | 0 |
| 02:51 PM | $137.19 | Up $0.03 | $137.19 | $137.19 | 100 |
| 02:48 PM | $137.16 | Up $0.13 | $137.16 | $137.13 | 300 |
| 02:48 PM | $137.16 | Up $0.00 | $137.16 | $137.13 | 0 |
| 02:48 PM | $137.16 | Up $0.00 | $137.16 | $137.13 | 0 |
| 02:46 PM | $137.03 | Up $0.15 | $137.03 | $136.97 | 1,000 |
| 02:46 PM | $137.03 | Up $0.00 | $137.03 | $136.97 | 0 |
| 02:44 PM | $136.88 | Down $ -0.03 | $136.99 | $136.82 | 2,100 |
| 02:44 PM | $136.88 | Up $0.00 | $136.99 | $136.82 | 0 |
| 02:42 PM | $136.91 | Up $0.10 | $136.99 | $136.83 | 4,914 |
| 02:42 PM | $136.91 | Up $0.00 | $136.99 | $136.83 | 0 |
| 02:41 PM | $136.80 | Up $0.01 | $136.95 | $136.80 | 765 |
| 02:40 PM | $136.79 | Down $ -0.02 | $136.79 | $136.79 | 100 |
| 02:39 PM | $136.81 | Up $0.00 | $136.81 | $136.81 | 100 |
| 02:38 PM | $136.81 | Up $0.02 | $136.81 | $136.81 | 100 |
| 02:36 PM | $136.79 | Down $ -0.04 | $136.79 | $136.79 | 100 |
| 02:36 PM | $136.79 | Up $0.00 | $136.79 | $136.79 | 0 |
| 02:35 PM | $136.83 | Down $ -0.09 | $136.91 | $136.83 | 636 |
| 02:34 PM | $136.92 | Up $0.06 | $136.92 | $136.92 | 169 |
| 02:33 PM | $136.86 | Up $0.13 | $136.86 | $136.86 | 100 |
| 02:31 PM | $136.73 | Down $ -0.01 | $136.83 | $136.73 | 200 |
| 02:31 PM | $136.73 | Up $0.00 | $136.83 | $136.73 | 0 |
| 02:29 PM | $136.74 | Down $ -0.10 | $136.74 | $136.74 | 300 |
| 02:29 PM | $136.74 | Up $0.00 | $136.74 | $136.74 | 0 |
| 02:28 PM | $136.85 | Up $0.00 | $136.85 | $136.85 | 100 |
| 02:24 PM | $136.84 | Up $0.26 | $136.84 | $136.78 | 300 |
| 02:24 PM | $136.84 | Up $0.00 | $136.84 | $136.78 | 0 |
| 02:24 PM | $136.84 | Up $0.00 | $136.84 | $136.78 | 0 |
| 02:24 PM | $136.84 | Up $0.00 | $136.84 | $136.78 | 0 |
| 02:23 PM | $136.58 | Up $0.05 | $136.58 | $136.58 | 100 |
| 02:22 PM | $136.54 | Up $0.05 | $136.54 | $136.53 | 600 |
| 02:21 PM | $136.49 | Down $ -0.04 | $136.53 | $136.47 | 1,557 |
| 02:20 PM | $136.53 | Up $0.12 | $136.53 | $136.40 | 400 |
| 02:17 PM | $136.41 | Down $ -0.06 | $136.41 | $136.41 | 100 |
| 02:17 PM | $136.41 | Up $0.00 | $136.41 | $136.41 | 0 |
| 02:17 PM | $136.41 | Up $0.00 | $136.41 | $136.41 | 0 |
| 02:16 PM | $136.47 | Down $ -0.27 | $136.47 | $136.47 | 100 |
| 02:13 PM | $136.74 | Down $ -0.01 | $136.74 | $136.62 | 200 |
| 02:13 PM | $136.74 | Up $0.00 | $136.74 | $136.62 | 0 |
| 02:13 PM | $136.74 | Up $0.00 | $136.74 | $136.62 | 0 |
| 02:12 PM | $136.75 | Up $0.02 | $136.75 | $136.75 | 200 |
| 02:10 PM | $136.73 | Down $ -0.28 | $136.73 | $136.73 | 400 |
| 02:10 PM | $136.73 | Up $0.00 | $136.73 | $136.73 | 0 |
| 02:09 PM | $137.01 | Up $0.14 | $137.01 | $137.01 | 185 |
| 02:07 PM | $136.87 | Up $0.07 | $136.87 | $136.87 | 100 |
| 02:07 PM | $136.87 | Up $0.00 | $136.87 | $136.87 | 0 |
| 02:05 PM | $136.80 | Down $ -0.16 | $136.85 | $136.80 | 615 |
| 02:05 PM | $136.80 | Up $0.00 | $136.85 | $136.80 | 0 |
| 02:04 PM | $136.96 | Up $0.08 | $136.96 | $136.96 | 100 |
| 02:03 PM | $136.89 | Up $0.00 | $136.89 | $136.89 | 100 |
| 02:00 PM | $136.89 | Up $0.00 | $136.89 | $136.89 | 100 |
| 02:00 PM | $136.89 | Up $0.00 | $136.89 | $136.89 | 0 |
| 02:00 PM | $136.89 | Up $0.00 | $136.89 | $136.89 | 0 |
| 01:59 PM | $136.88 | Up $0.00 | $136.88 | $136.88 | 200 |
| 01:58 PM | $136.88 | Up $0.18 | $136.90 | $136.84 | 700 |
| 01:54 PM | $136.70 | Up $0.14 | $136.76 | $136.70 | 708 |
| 01:54 PM | $136.70 | Up $0.00 | $136.76 | $136.70 | 0 |
| 01:54 PM | $136.70 | Up $0.00 | $136.76 | $136.70 | 0 |
| 01:54 PM | $136.70 | Up $0.00 | $136.76 | $136.70 | 0 |
| 01:52 PM | $136.56 | Up $0.00 | $136.56 | $136.56 | 422 |
| 01:52 PM | $136.56 | Up $0.00 | $136.56 | $136.56 | 0 |
| 01:48 PM | $136.56 | Down $ -0.01 | $136.56 | $136.56 | 140 |
| 01:48 PM | $136.56 | Up $0.00 | $136.56 | $136.56 | 0 |
| 01:48 PM | $136.56 | Up $0.00 | $136.56 | $136.56 | 0 |
| 01:48 PM | $136.56 | Up $0.00 | $136.56 | $136.56 | 0 |
| 01:47 PM | $136.57 | Up $0.09 | $136.64 | $136.57 | 200 |
| 01:44 PM | $136.48 | Down $ -0.12 | $136.66 | $136.48 | 1,817 |
| 01:44 PM | $136.48 | Up $0.00 | $136.66 | $136.48 | 0 |
| 01:44 PM | $136.48 | Up $0.00 | $136.66 | $136.48 | 0 |
| 01:43 PM | $136.60 | Down $ -0.06 | $136.60 | $136.60 | 200 |
| 01:42 PM | $136.66 | Down $ -0.03 | $136.69 | $136.58 | 400 |
| 01:40 PM | $136.69 | Up $0.06 | $136.69 | $136.63 | 300 |
| 01:40 PM | $136.69 | Up $0.00 | $136.69 | $136.63 | 0 |
| 01:37 PM | $136.63 | Up $0.17 | $136.63 | $136.56 | 824 |
| 01:37 PM | $136.63 | Up $0.00 | $136.63 | $136.56 | 0 |
| 01:37 PM | $136.63 | Up $0.00 | $136.63 | $136.56 | 0 |
| 01:35 PM | $136.46 | Down $ -0.01 | $136.46 | $136.46 | 200 |
| 01:35 PM | $136.46 | Up $0.00 | $136.46 | $136.46 | 0 |
| 01:33 PM | $136.47 | Down $ -0.04 | $136.47 | $136.47 | 100 |
| 01:33 PM | $136.47 | Up $0.00 | $136.47 | $136.47 | 0 |
| 01:31 PM | $136.51 | Down $ -0.16 | $136.57 | $136.51 | 773 |
| 01:31 PM | $136.51 | Up $0.00 | $136.57 | $136.51 | 0 |
| 01:30 PM | $136.67 | Up $0.12 | $136.67 | $136.67 | 100 |
| 01:29 PM | $136.55 | Down $ -0.16 | $136.71 | $136.55 | 600 |
| 01:28 PM | $136.71 | Down $ -0.14 | $136.71 | $136.71 | 100 |
| 01:27 PM | $136.85 | Up $0.28 | $136.85 | $136.62 | 705 |
| 01:26 PM | $136.57 | Up $0.00 | $136.57 | $136.57 | 1,002 |
| 01:25 PM | $136.57 | Up $0.00 | $136.57 | $136.57 | 100 |
| 01:23 PM | $136.57 | Down $ -0.02 | $136.57 | $136.57 | 300 |
| 01:23 PM | $136.57 | Up $0.00 | $136.57 | $136.57 | 0 |
| 01:16 PM | $136.58 | Up $0.09 | $136.58 | $136.58 | 200 |
| 01:16 PM | $136.58 | Up $0.00 | $136.58 | $136.58 | 0 |
| 01:16 PM | $136.58 | Up $0.00 | $136.58 | $136.58 | 0 |
| 01:16 PM | $136.58 | Up $0.00 | $136.58 | $136.58 | 0 |
| 01:16 PM | $136.58 | Up $0.00 | $136.58 | $136.58 | 0 |
| 01:16 PM | $136.58 | Up $0.00 | $136.58 | $136.58 | 0 |
| 01:16 PM | $136.58 | Up $0.00 | $136.58 | $136.58 | 0 |
| 01:15 PM | $136.49 | Up $0.12 | $136.49 | $136.29 | 1,411 |
| 01:13 PM | $136.37 | Up $0.19 | $136.37 | $136.18 | 400 |
| 01:13 PM | $136.37 | Up $0.00 | $136.37 | $136.18 | 0 |
| 01:12 PM | $136.18 | Up $0.20 | $136.18 | $136.18 | 200 |
| 01:11 PM | $135.98 | Down $ -0.18 | $135.98 | $135.98 | 100 |
| 01:10 PM | $136.16 | Down $ -0.06 | $136.22 | $136.16 | 600 |
| 01:09 PM | $136.22 | Down $ -0.06 | $136.22 | $136.22 | 100 |
| 01:08 PM | $136.28 | Up $0.06 | $136.28 | $136.28 | 100 |
| 01:07 PM | $136.22 | Down $ -0.31 | $136.48 | $136.22 | 600 |
| 01:06 PM | $136.54 | Up $0.19 | $136.54 | $136.54 | 100 |
| 01:05 PM | $136.35 | Down $ -0.22 | $136.35 | $136.35 | 100 |
| 01:00 PM | $136.57 | Up $0.13 | $136.57 | $136.57 | 300 |
| 01:00 PM | $136.57 | Up $0.00 | $136.57 | $136.57 | 0 |
| 01:00 PM | $136.57 | Up $0.00 | $136.57 | $136.57 | 0 |
| 01:00 PM | $136.57 | Up $0.00 | $136.57 | $136.57 | 0 |
| 01:00 PM | $136.57 | Up $0.00 | $136.57 | $136.57 | 0 |
| 12:58 PM | $136.45 | Up $0.00 | $136.45 | $136.45 | 100 |
| 12:58 PM | $136.45 | Up $0.00 | $136.45 | $136.45 | 0 |
| 12:57 PM | $136.44 | Up $0.05 | $136.44 | $136.44 | 100 |
| 12:56 PM | $136.39 | Down $ -0.17 | $136.39 | $136.39 | 200 |
| 12:55 PM | $136.56 | Down $ -0.01 | $136.56 | $136.56 | 240 |
| 12:54 PM | $136.57 | Up $0.07 | $136.60 | $136.57 | 316 |
| 12:53 PM | $136.50 | Up $0.00 | $136.50 | $136.50 | 100 |
| 12:52 PM | $136.50 | Down $ -0.03 | $136.52 | $136.50 | 400 |
| 12:51 PM | $136.53 | Down $ -0.17 | $136.54 | $136.53 | 400 |
| 12:49 PM | $136.70 | Down $ -0.12 | $136.70 | $136.70 | 100 |
| 12:49 PM | $136.70 | Up $0.00 | $136.70 | $136.70 | 0 |
| 12:48 PM | $136.82 | Up $0.44 | $136.82 | $136.51 | 600 |
| 12:47 PM | $136.38 | Up $0.00 | $136.38 | $136.38 | 100 |
| 12:46 PM | $136.38 | Up $0.00 | $136.38 | $136.38 | 160 |
| 12:45 PM | $136.38 | Up $0.02 | $136.38 | $136.38 | 100 |
| 12:43 PM | $136.36 | Up $0.06 | $136.36 | $136.36 | 100 |
| 12:43 PM | $136.36 | Up $0.00 | $136.36 | $136.36 | 0 |
| 12:39 PM | $136.29 | Up $0.18 | $136.29 | $136.29 | 100 |
| 12:39 PM | $136.29 | Up $0.00 | $136.29 | $136.29 | 0 |
| 12:39 PM | $136.29 | Up $0.00 | $136.29 | $136.29 | 0 |
| 12:39 PM | $136.29 | Up $0.00 | $136.29 | $136.29 | 0 |
| 12:38 PM | $136.11 | Down $ -0.21 | $136.11 | $136.11 | 100 |
| 12:36 PM | $136.32 | Up $0.03 | $136.32 | $136.32 | 100 |
| 12:36 PM | $136.32 | Up $0.00 | $136.32 | $136.32 | 0 |
| 12:33 PM | $136.30 | Up $0.10 | $136.30 | $136.30 | 100 |
| 12:33 PM | $136.30 | Up $0.00 | $136.30 | $136.30 | 0 |
| 12:33 PM | $136.30 | Up $0.00 | $136.30 | $136.30 | 0 |
| 12:32 PM | $136.19 | Down $ -0.19 | $136.40 | $136.09 | 4,355 |
| 12:31 PM | $136.38 | Up $0.17 | $136.38 | $136.31 | 408 |
| 12:27 PM | $136.21 | Down $ -0.06 | $136.21 | $136.16 | 200 |
| 12:27 PM | $136.21 | Up $0.00 | $136.21 | $136.16 | 0 |
| 12:27 PM | $136.21 | Up $0.00 | $136.21 | $136.16 | 0 |
| 12:27 PM | $136.21 | Up $0.00 | $136.21 | $136.16 | 0 |
| 12:25 PM | $136.27 | Down $ -0.16 | $136.27 | $136.27 | 100 |
| 12:25 PM | $136.27 | Up $0.00 | $136.27 | $136.27 | 0 |
| 12:23 PM | $136.43 | Up $0.19 | $136.43 | $136.19 | 308 |
| 12:23 PM | $136.43 | Up $0.00 | $136.43 | $136.19 | 0 |
| 12:22 PM | $136.24 | Down $ -0.22 | $136.24 | $136.24 | 300 |
| 12:20 PM | $136.46 | Down $ -0.01 | $136.46 | $136.46 | 100 |
| 12:20 PM | $136.46 | Up $0.00 | $136.46 | $136.46 | 0 |
| 12:18 PM | $136.47 | Down $ -0.09 | $136.51 | $136.47 | 765 |
| 12:18 PM | $136.47 | Up $0.00 | $136.51 | $136.47 | 0 |
| 12:17 PM | $136.56 | Up $0.25 | $136.57 | $136.55 | 300 |
| 12:16 PM | $136.31 | Up $0.09 | $136.47 | $136.31 | 300 |
| 12:15 PM | $136.21 | Up $0.28 | $136.32 | $136.10 | 1,636 |
| 12:14 PM | $135.93 | Down $ -0.07 | $135.93 | $135.93 | 100 |
| 12:10 PM | $136.00 | Up $0.26 | $136.00 | $135.70 | 600 |
| 12:10 PM | $136.00 | Up $0.00 | $136.00 | $135.70 | 0 |
| 12:10 PM | $136.00 | Up $0.00 | $136.00 | $135.70 | 0 |
| 12:10 PM | $136.00 | Up $0.00 | $136.00 | $135.70 | 0 |
| 12:09 PM | $135.74 | Down $ -0.12 | $135.74 | $135.74 | 300 |
| 12:04 PM | $135.86 | Down $ -0.33 | $135.86 | $135.86 | 100 |
| 12:04 PM | $135.86 | Up $0.00 | $135.86 | $135.86 | 0 |
| 12:04 PM | $135.86 | Up $0.00 | $135.86 | $135.86 | 0 |
| 12:04 PM | $135.86 | Up $0.00 | $135.86 | $135.86 | 0 |
| 12:04 PM | $135.86 | Up $0.00 | $135.86 | $135.86 | 0 |
| 12:03 PM | $136.18 | Up $0.62 | $136.18 | $135.86 | 213 |
| 12:02 PM | $135.56 | Down $ -0.38 | $135.56 | $135.56 | 100 |
| 12:01 PM | $135.94 | Down $ -0.45 | $136.26 | $135.94 | 426 |
| 11:56 AM | $136.39 | Down $ -0.03 | $136.39 | $136.39 | 100 |
| 11:56 AM | $136.39 | Up $0.00 | $136.39 | $136.39 | 0 |
| 11:56 AM | $136.39 | Up $0.00 | $136.39 | $136.39 | 0 |
| 11:56 AM | $136.39 | Up $0.00 | $136.39 | $136.39 | 0 |
| 11:56 AM | $136.39 | Up $0.00 | $136.39 | $136.39 | 0 |
| 11:55 AM | $136.43 | Down $ -0.04 | $136.43 | $136.43 | 200 |
| 11:54 AM | $136.47 | Down $ -0.04 | $136.47 | $136.47 | 100 |
| 11:52 AM | $136.51 | Up $0.20 | $136.51 | $136.51 | 100 |
| 11:52 AM | $136.51 | Up $0.00 | $136.51 | $136.51 | 0 |
| 11:51 AM | $136.31 | Up $0.15 | $136.31 | $136.31 | 100 |
| 11:46 AM | $136.16 | Down $ -0.31 | $136.16 | $136.16 | 386 |
| 11:46 AM | $136.16 | Up $0.00 | $136.16 | $136.16 | 0 |
| 11:46 AM | $136.16 | Up $0.00 | $136.16 | $136.16 | 0 |
| 11:46 AM | $136.16 | Up $0.00 | $136.16 | $136.16 | 0 |
| 11:46 AM | $136.16 | Up $0.00 | $136.16 | $136.16 | 0 |
| 11:44 AM | $136.48 | Up $0.10 | $136.48 | $136.48 | 100 |
| 11:44 AM | $136.48 | Up $0.00 | $136.48 | $136.48 | 0 |
| 11:42 AM | $136.37 | Down $0.00 | $136.37 | $136.37 | 100 |
| 11:42 AM | $136.37 | Up $0.00 | $136.37 | $136.37 | 0 |
| 11:41 AM | $136.38 | Up $0.29 | $136.38 | $136.37 | 300 |
| 11:38 AM | $136.08 | Up $0.01 | $136.08 | $136.08 | 100 |
| 11:38 AM | $136.08 | Up $0.00 | $136.08 | $136.08 | 0 |
| 11:38 AM | $136.08 | Up $0.00 | $136.08 | $136.08 | 0 |
| 11:36 AM | $136.08 | Up $0.29 | $136.10 | $136.04 | 1,100 |
| 11:36 AM | $136.08 | Up $0.00 | $136.10 | $136.04 | 0 |
| 11:35 AM | $135.79 | Down $ -0.24 | $135.79 | $135.79 | 400 |
| 11:34 AM | $136.02 | Down $ -0.16 | $136.18 | $136.02 | 1,525 |
| 11:33 AM | $136.18 | Up $0.01 | $136.18 | $136.18 | 100 |
| 11:31 AM | $136.17 | Down $ -0.05 | $136.17 | $136.17 | 400 |
| 11:31 AM | $136.17 | Up $0.00 | $136.17 | $136.17 | 0 |
| 11:29 AM | $136.22 | Down $ -0.22 | $136.24 | $136.22 | 331 |
| 11:29 AM | $136.22 | Up $0.00 | $136.24 | $136.22 | 0 |
| 11:28 AM | $136.44 | Up $0.00 | $136.44 | $136.44 | 100 |
| 11:26 AM | $136.44 | Down $ -0.04 | $136.44 | $136.44 | 200 |
| 11:26 AM | $136.44 | Up $0.00 | $136.44 | $136.44 | 0 |
| 11:25 AM | $136.48 | Down $ -0.09 | $136.48 | $136.48 | 100 |
| 11:24 AM | $136.57 | Down $ -0.21 | $136.57 | $136.57 | 648 |
| 11:22 AM | $136.77 | Up $0.07 | $136.77 | $136.77 | 100 |
| 11:22 AM | $136.77 | Up $0.00 | $136.77 | $136.77 | 0 |
| 11:21 AM | $136.70 | Down $ -0.18 | $136.70 | $136.70 | 100 |
| 11:16 AM | $136.88 | Up $0.00 | $136.88 | $136.88 | 200 |
| 11:16 AM | $136.88 | Up $0.00 | $136.88 | $136.88 | 0 |
| 11:16 AM | $136.88 | Up $0.00 | $136.88 | $136.88 | 0 |
| 11:16 AM | $136.88 | Up $0.00 | $136.88 | $136.88 | 0 |
| 11:16 AM | $136.88 | Up $0.00 | $136.88 | $136.88 | 0 |
| 11:15 AM | $136.88 | Up $0.03 | $136.88 | $136.88 | 200 |
| 11:08 AM | $136.84 | Down $ -0.17 | $136.84 | $136.84 | 100 |
| 11:08 AM | $136.84 | Up $0.00 | $136.84 | $136.84 | 0 |
| 11:08 AM | $136.84 | Up $0.00 | $136.84 | $136.84 | 0 |
| 11:08 AM | $136.84 | Up $0.00 | $136.84 | $136.84 | 0 |
| 11:08 AM | $136.84 | Up $0.00 | $136.84 | $136.84 | 0 |
| 11:08 AM | $136.84 | Up $0.00 | $136.84 | $136.84 | 0 |
| 11:08 AM | $136.84 | Up $0.00 | $136.84 | $136.84 | 0 |
| 11:07 AM | $137.01 | Down $ -0.10 | $137.01 | $136.96 | 400 |
| 11:06 AM | $137.11 | Down $ -0.10 | $137.11 | $137.11 | 102 |
| 11:05 AM | $137.21 | Down $ -0.13 | $137.34 | $137.21 | 415 |
| 11:04 AM | $137.34 | Up $0.00 | $137.34 | $137.34 | 100 |
| 11:01 AM | $137.33 | Up $0.03 | $137.45 | $137.29 | 726 |
| 11:01 AM | $137.33 | Up $0.00 | $137.45 | $137.29 | 0 |
| 11:01 AM | $137.33 | Up $0.00 | $137.45 | $137.29 | 0 |
| 11:00 AM | $137.30 | Up $0.02 | $137.30 | $137.30 | 100 |
| 10:58 AM | $137.28 | Down $ -0.06 | $137.28 | $137.28 | 100 |
| 10:58 AM | $137.28 | Up $0.00 | $137.28 | $137.28 | 0 |
| 10:56 AM | $137.34 | Down $ -0.09 | $137.34 | $137.22 | 300 |
| 10:56 AM | $137.34 | Up $0.00 | $137.34 | $137.22 | 0 |
| 10:55 AM | $137.44 | Up $0.00 | $137.44 | $137.44 | 100 |
| 10:54 AM | $137.44 | Down $ -0.16 | $137.44 | $137.30 | 300 |
| 10:52 AM | $137.59 | Up $0.01 | $137.59 | $137.57 | 200 |
| 10:52 AM | $137.59 | Up $0.00 | $137.59 | $137.57 | 0 |
| 10:51 AM | $137.58 | Down $ -0.30 | $137.58 | $137.58 | 100 |
| 10:50 AM | $137.88 | Up $0.33 | $137.88 | $137.88 | 100 |
| 10:49 AM | $137.55 | Up $0.03 | $137.55 | $137.55 | 100 |
| 10:45 AM | $137.52 | Up $0.03 | $137.52 | $137.52 | 100 |
| 10:45 AM | $137.52 | Up $0.00 | $137.52 | $137.52 | 0 |
| 10:45 AM | $137.52 | Up $0.00 | $137.52 | $137.52 | 0 |
| 10:45 AM | $137.52 | Up $0.00 | $137.52 | $137.52 | 0 |
| 10:41 AM | $137.49 | Down $ -0.28 | $137.64 | $137.49 | 200 |
| 10:41 AM | $137.49 | Up $0.00 | $137.64 | $137.49 | 0 |
| 10:41 AM | $137.49 | Up $0.00 | $137.64 | $137.49 | 0 |
| 10:41 AM | $137.49 | Up $0.00 | $137.64 | $137.49 | 0 |
| 10:39 AM | $137.77 | Up $0.08 | $137.81 | $137.77 | 400 |
| 10:39 AM | $137.77 | Up $0.00 | $137.81 | $137.77 | 0 |
| 10:38 AM | $137.69 | Up $0.25 | $137.69 | $137.69 | 100 |
| 10:36 AM | $137.44 | Up $0.00 | $137.44 | $137.44 | 100 |
| 10:36 AM | $137.44 | Up $0.00 | $137.44 | $137.44 | 0 |
| 10:34 AM | $137.44 | Up $0.00 | $137.44 | $137.44 | 100 |
| 10:34 AM | $137.44 | Up $0.00 | $137.44 | $137.44 | 0 |
| 10:31 AM | $137.44 | Down $ -0.28 | $137.44 | $137.44 | 100 |
| 10:31 AM | $137.44 | Up $0.00 | $137.44 | $137.44 | 0 |
| 10:31 AM | $137.44 | Up $0.00 | $137.44 | $137.44 | 0 |
| 10:30 AM | $137.72 | Down $ -0.34 | $137.73 | $137.72 | 300 |
| 10:28 AM | $138.06 | Up $0.07 | $138.06 | $138.06 | 100 |
| 10:28 AM | $138.06 | Up $0.00 | $138.06 | $138.06 | 0 |
| 10:27 AM | $137.99 | Down $ -0.02 | $138.00 | $137.94 | 607 |
| 10:24 AM | $138.01 | Down $ -0.05 | $138.01 | $138.01 | 100 |
| 10:24 AM | $138.01 | Up $0.00 | $138.01 | $138.01 | 0 |
| 10:24 AM | $138.01 | Up $0.00 | $138.01 | $138.01 | 0 |
| 10:22 AM | $138.06 | Down $ -0.15 | $138.06 | $138.06 | 100 |
| 10:22 AM | $138.06 | Up $0.00 | $138.06 | $138.06 | 0 |
| 10:21 AM | $138.21 | Up $0.00 | $138.21 | $138.21 | 100 |
| 10:19 AM | $138.21 | Up $0.11 | $138.21 | $138.16 | 200 |
| 10:19 AM | $138.21 | Up $0.00 | $138.21 | $138.16 | 0 |
| 10:18 AM | $138.10 | Down $ -0.03 | $138.10 | $138.10 | 100 |
| 10:15 AM | $138.13 | Up $0.28 | $138.22 | $138.13 | 200 |
| 10:15 AM | $138.13 | Up $0.00 | $138.22 | $138.13 | 0 |
| 10:15 AM | $138.13 | Up $0.00 | $138.22 | $138.13 | 0 |
| 10:07 AM | $137.84 | Down $ -0.14 | $137.84 | $137.84 | 100 |
| 10:07 AM | $137.84 | Up $0.00 | $137.84 | $137.84 | 0 |
| 10:07 AM | $137.84 | Up $0.00 | $137.84 | $137.84 | 0 |
| 10:07 AM | $137.84 | Up $0.00 | $137.84 | $137.84 | 0 |
| 10:07 AM | $137.84 | Up $0.00 | $137.84 | $137.84 | 0 |
| 10:07 AM | $137.84 | Up $0.00 | $137.84 | $137.84 | 0 |
| 10:07 AM | $137.84 | Up $0.00 | $137.84 | $137.84 | 0 |
| 10:07 AM | $137.84 | Up $0.00 | $137.84 | $137.84 | 0 |
| 10:06 AM | $137.98 | Down $ -0.02 | $138.10 | $137.98 | 640 |
| 10:05 AM | $138.00 | Up $0.08 | $138.00 | $137.99 | 210 |
| 10:04 AM | $137.92 | Up $0.24 | $137.92 | $137.92 | 100 |
| 10:02 AM | $137.68 | Up $0.14 | $137.68 | $137.68 | 200 |
| 10:02 AM | $137.68 | Up $0.00 | $137.68 | $137.68 | 0 |
| 10:00 AM | $137.54 | Up $0.75 | $137.54 | $137.00 | 500 |
| 10:00 AM | $137.54 | Up $0.00 | $137.54 | $137.00 | 0 |
| 09:59 AM | $136.79 | Down $ -0.50 | $137.12 | $136.79 | 300 |
| 09:58 AM | $137.29 | Down $ -0.56 | $137.29 | $137.29 | 100 |
| 09:56 AM | $137.85 | Up $0.05 | $137.85 | $137.85 | 320 |
| 09:56 AM | $137.85 | Up $0.00 | $137.85 | $137.85 | 0 |
| 09:55 AM | $137.80 | Down $ -0.05 | $137.80 | $137.80 | 112 |
| 09:53 AM | $137.85 | Down $ -0.19 | $137.86 | $137.85 | 216 |
| 09:53 AM | $137.85 | Up $0.00 | $137.86 | $137.85 | 0 |
| 09:51 AM | $138.04 | Down $ -0.35 | $138.04 | $138.04 | 100 |
| 09:51 AM | $138.04 | Up $0.00 | $138.04 | $138.04 | 0 |
| 09:49 AM | $138.39 | Up $0.49 | $138.39 | $138.39 | 100 |
| 09:49 AM | $138.39 | Up $0.00 | $138.39 | $138.39 | 0 |
| 09:48 AM | $137.90 | Down $ -0.49 | $138.39 | $137.90 | 236 |
| 09:47 AM | $138.39 | Up $0.01 | $138.39 | $138.39 | 100 |
| 09:46 AM | $138.38 | Up $0.00 | $138.38 | $138.38 | 100 |
| 09:45 AM | $138.38 | Up $0.00 | $138.38 | $138.38 | 200 |
| 09:44 AM | $138.38 | Down $ -0.50 | $138.38 | $138.38 | 100 |
| 09:42 AM | $138.88 | Up $1.32 | $138.88 | $138.25 | 500 |
| 09:42 AM | $138.88 | Up $0.00 | $138.88 | $138.25 | 0 |
| 09:41 AM | $137.56 | Down $ -0.04 | $137.56 | $137.56 | 127 |
| 09:38 AM | $137.60 | Up $0.03 | $137.62 | $137.60 | 200 |
| 09:38 AM | $137.60 | Up $0.00 | $137.62 | $137.60 | 0 |
| 09:38 AM | $137.60 | Up $0.00 | $137.62 | $137.60 | 0 |
| 09:37 AM | $137.57 | Down $ -1.57 | $138.25 | $137.57 | 1,000 |
| 09:35 AM | $139.14 | Up $0.79 | $139.14 | $139.14 | 200 |
| 09:35 AM | $139.14 | Up $0.00 | $139.14 | $139.14 | 0 |
| 09:34 AM | $138.35 | Down $ -0.33 | $138.35 | $138.35 | 193 |
| 09:33 AM | $138.69 | Up $1.61 | $138.69 | $138.69 | 206 |
| 09:30 AM | $137.08 | Down $ -0.15 | $137.08 | $137.00 | 1,200 |
| 09:30 AM | $137.08 | Up $0.00 | $137.08 | $137.00 | 0 |
| 09:30 AM | $137.08 | Up $0.00 | $137.08 | $137.00 | 0 |
| Previous close | $137.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-04-2025 | $138.17 | $136.26 | $138.60 | $135.56 | 152,502 |
| 25-04-2025 | $137.22 | $137.10 | $138.12 | $136.57 | 102,485 |
| 24-04-2025 | $139.13 | $137.95 | $139.92 | $137.95 | 159,674 |
| 23-04-2025 | $135.31 | $135.37 | $136.65 | $133.53 | 192,756 |
| 22-04-2025 | $137.98 | $137.03 | $138.69 | $136.12 | 213,817 |
| 21-04-2025 | $134.20 | $130.34 | $134.97 | $130.18 | 354,553 |
| 17-04-2025 | $138.59 | $139.03 | $140.38 | $138.12 | 328,095 |
| 16-04-2025 | $138.12 | $139.23 | $139.75 | $136.10 | 175,466 |
| 15-04-2025 | $140.68 | $141.60 | $142.19 | $140.20 | 108,717 |
| 14-04-2025 | $140.88 | $139.00 | $141.50 | $138.56 | 134,440 |
| 11-04-2025 | $139.11 | $135.38 | $139.81 | $134.88 | 153,030 |
| 10-04-2025 | $138.64 | $138.09 | $140.39 | $135.81 | 152,202 |
| 09-04-2025 | $144.61 | $127.69 | $145.53 | $127.57 | 192,246 |
| 08-04-2025 | $130.14 | $136.81 | $137.20 | $127.96 | 173,601 |
| 07-04-2025 | $132.12 | $131.77 | $134.72 | $129.58 | 200,737 |
| 04-04-2025 | $133.75 | $132.62 | $135.19 | $131.01 | 136,855 |
| 03-04-2025 | $138.59 | $142.02 | $142.48 | $137.04 | 351,372 |
| 02-04-2025 | $151.66 | $149.00 | $152.11 | $148.94 | 210,440 |
| 01-04-2025 | $146.26 | $146.60 | $146.78 | $144.10 | 169,303 |
| 31-03-2025 | $143.81 | $141.56 | $144.91 | $140.59 | 269,722 |
| 28-03-2025 | $140.50 | $140.98 | $141.36 | $139.90 | 105,278 |
| 27-03-2025 | $143.97 | $143.13 | $144.52 | $143.13 | 110,047 |
| 26-03-2025 | $144.60 | $146.25 | $146.59 | $144.28 | 97,993 |
| 25-03-2025 | $144.87 | $144.59 | $146.16 | $143.94 | 141,445 |
| 24-03-2025 | $145.15 | $144.65 | $145.25 | $143.74 | 157,177 |
| 21-03-2025 | $141.64 | $139.76 | $142.48 | $139.75 | 372,107 |
| 20-03-2025 | $140.46 | $141.29 | $141.48 | $139.40 | 169,352 |
| 19-03-2025 | $139.80 | $139.11 | $140.87 | $137.40 | 193,788 |
| 18-03-2025 | $139.51 | $139.93 | $141.04 | $139.33 | 159,775 |
| 17-03-2025 | $142.05 | $142.15 | $143.56 | $141.03 | 156,115 |
Graphs are not available, please refer to the detailed table