Find a quote
ARITZIA INC
117.35 Up 1.10 (0.94 %)
Delayed : 2025/12/31 17:40:00
- Previous close $116.25
- Opening $117.17
- Today High $118.25
- Today Low $116.40
- Price Bid $117.01
- Price Ask $117.01
- 52 Weeks High $119.27
- 52 Weeks Low $36.51
- Size Bid 1
- Size Ask 1
- Volume 300,205
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $117.35 | Down $ -0.05 | $117.35 | $117.35 | 48,800 |
| 03:59 PM | $117.40 | Up $0.07 | $117.40 | $117.33 | 1,700 |
| 03:58 PM | $117.33 | Down $ -0.02 | $117.36 | $117.33 | 400 |
| 03:56 PM | $117.35 | Up $0.00 | $117.36 | $117.35 | 1,500 |
| 03:56 PM | $117.35 | Up $0.00 | $117.36 | $117.35 | 0 |
| 03:55 PM | $117.35 | Up $0.04 | $117.35 | $117.32 | 2,400 |
| 03:54 PM | $117.31 | Up $0.04 | $117.31 | $117.27 | 1,200 |
| 03:53 PM | $117.27 | Up $0.00 | $117.27 | $117.24 | 2,500 |
| 03:52 PM | $117.27 | Down $ -0.03 | $117.31 | $117.26 | 800 |
| 03:51 PM | $117.30 | Down $ -0.03 | $117.34 | $117.29 | 1,600 |
| 03:50 PM | $117.33 | Up $0.07 | $117.39 | $117.29 | 3,500 |
| 03:49 PM | $117.26 | Down $ -0.01 | $117.27 | $117.25 | 2,000 |
| 03:48 PM | $117.27 | Down $ -0.02 | $117.28 | $117.27 | 600 |
| 03:47 PM | $117.29 | Down $ -0.01 | $117.31 | $117.29 | 800 |
| 03:45 PM | $117.30 | Down $ -0.03 | $117.35 | $117.30 | 1,700 |
| 03:45 PM | $117.30 | Up $0.00 | $117.35 | $117.30 | 0 |
| 03:44 PM | $117.33 | Up $0.03 | $117.33 | $117.32 | 1,000 |
| 03:43 PM | $117.30 | Up $0.01 | $117.30 | $117.30 | 600 |
| 03:42 PM | $117.29 | Down $ -0.02 | $117.29 | $117.25 | 1,500 |
| 03:40 PM | $117.31 | Up $0.03 | $117.31 | $117.31 | 800 |
| 03:40 PM | $117.31 | Up $0.00 | $117.31 | $117.31 | 0 |
| 03:39 PM | $117.28 | Up $0.03 | $117.28 | $117.28 | 200 |
| 03:38 PM | $117.25 | Down $ -0.08 | $117.29 | $117.25 | 1,700 |
| 03:36 PM | $117.33 | Up $0.03 | $117.33 | $117.33 | 500 |
| 03:36 PM | $117.33 | Up $0.00 | $117.33 | $117.33 | 0 |
| 03:35 PM | $117.30 | Up $0.00 | $117.30 | $117.30 | 200 |
| 03:34 PM | $117.30 | Up $0.04 | $117.30 | $117.29 | 800 |
| 03:33 PM | $117.26 | Up $0.02 | $117.26 | $117.26 | 200 |
| 03:32 PM | $117.24 | Up $0.04 | $117.24 | $117.22 | 600 |
| 03:31 PM | $117.20 | Up $0.02 | $117.20 | $117.19 | 300 |
| 03:30 PM | $117.18 | Up $0.03 | $117.18 | $117.17 | 600 |
| 03:28 PM | $117.15 | Up $0.03 | $117.15 | $117.09 | 1,000 |
| 03:28 PM | $117.15 | Up $0.00 | $117.15 | $117.09 | 0 |
| 03:27 PM | $117.12 | Down $ -0.05 | $117.17 | $117.12 | 700 |
| 03:26 PM | $117.17 | Up $0.06 | $117.17 | $117.10 | 900 |
| 03:25 PM | $117.11 | Down $ -0.04 | $117.11 | $117.11 | 300 |
| 03:23 PM | $117.15 | Down $ -0.10 | $117.24 | $117.15 | 2,200 |
| 03:23 PM | $117.15 | Up $0.00 | $117.24 | $117.15 | 0 |
| 03:22 PM | $117.26 | Up $0.06 | $117.26 | $117.20 | 1,200 |
| 03:20 PM | $117.19 | Up $0.03 | $117.19 | $117.17 | 500 |
| 03:20 PM | $117.19 | Up $0.00 | $117.19 | $117.17 | 0 |
| 03:19 PM | $117.16 | Up $0.01 | $117.17 | $117.16 | 400 |
| 03:18 PM | $117.15 | Up $0.05 | $117.15 | $117.13 | 800 |
| 03:17 PM | $117.10 | Down $ -0.06 | $117.14 | $117.10 | 700 |
| 03:16 PM | $117.16 | Up $0.06 | $117.16 | $117.13 | 1,100 |
| 03:15 PM | $117.10 | Up $0.05 | $117.10 | $117.10 | 100 |
| 03:13 PM | $117.05 | Down $ -0.09 | $117.13 | $117.05 | 1,300 |
| 03:13 PM | $117.05 | Up $0.00 | $117.13 | $117.05 | 0 |
| 03:11 PM | $117.14 | Up $0.17 | $117.14 | $117.02 | 6,900 |
| 03:11 PM | $117.14 | Up $0.00 | $117.14 | $117.02 | 0 |
| 03:10 PM | $116.97 | Down $ -0.08 | $117.01 | $116.97 | 1,200 |
| 03:09 PM | $117.05 | Down $ -0.04 | $117.05 | $117.05 | 800 |
| 03:08 PM | $117.09 | Down $ -0.04 | $117.10 | $117.09 | 600 |
| 03:07 PM | $117.13 | Up $0.07 | $117.13 | $117.08 | 1,800 |
| 03:06 PM | $117.06 | Down $ -0.11 | $117.14 | $117.06 | 1,400 |
| 03:05 PM | $117.17 | Up $0.03 | $117.17 | $117.16 | 1,400 |
| 03:03 PM | $117.14 | Down $ -0.03 | $117.14 | $117.14 | 300 |
| 03:03 PM | $117.14 | Up $0.00 | $117.14 | $117.14 | 0 |
| 03:02 PM | $117.17 | Down $ -0.04 | $117.17 | $117.17 | 300 |
| 03:01 PM | $117.21 | Down $ -0.03 | $117.22 | $117.20 | 600 |
| 03:00 PM | $117.24 | Down $ -0.09 | $117.30 | $117.24 | 800 |
| 02:58 PM | $117.33 | Down $ -0.01 | $117.33 | $117.29 | 800 |
| 02:58 PM | $117.33 | Up $0.00 | $117.33 | $117.29 | 0 |
| 02:55 PM | $117.34 | Down $ -0.01 | $117.34 | $117.31 | 1,000 |
| 02:55 PM | $117.34 | Up $0.00 | $117.34 | $117.31 | 0 |
| 02:55 PM | $117.34 | Up $0.00 | $117.34 | $117.31 | 0 |
| 02:54 PM | $117.35 | Down $ -0.02 | $117.37 | $117.35 | 600 |
| 02:53 PM | $117.37 | Up $0.01 | $117.37 | $117.36 | 900 |
| 02:50 PM | $117.36 | Up $0.03 | $117.36 | $117.36 | 300 |
| 02:50 PM | $117.36 | Up $0.00 | $117.36 | $117.36 | 0 |
| 02:50 PM | $117.36 | Up $0.00 | $117.36 | $117.36 | 0 |
| 02:48 PM | $117.33 | Down $ -0.01 | $117.35 | $117.33 | 600 |
| 02:48 PM | $117.33 | Up $0.00 | $117.35 | $117.33 | 0 |
| 02:47 PM | $117.34 | Down $ -0.04 | $117.34 | $117.34 | 200 |
| 02:43 PM | $117.38 | Up $0.03 | $117.43 | $117.38 | 1,900 |
| 02:43 PM | $117.38 | Up $0.00 | $117.43 | $117.38 | 0 |
| 02:43 PM | $117.38 | Up $0.00 | $117.43 | $117.38 | 0 |
| 02:43 PM | $117.38 | Up $0.00 | $117.43 | $117.38 | 0 |
| 02:39 PM | $117.35 | Down $ -0.03 | $117.35 | $117.35 | 100 |
| 02:39 PM | $117.35 | Up $0.00 | $117.35 | $117.35 | 0 |
| 02:39 PM | $117.35 | Up $0.00 | $117.35 | $117.35 | 0 |
| 02:39 PM | $117.35 | Up $0.00 | $117.35 | $117.35 | 0 |
| 02:38 PM | $117.38 | Down $ -0.03 | $117.41 | $117.38 | 800 |
| 02:37 PM | $117.41 | Down $ -0.02 | $117.41 | $117.41 | 100 |
| 02:36 PM | $117.43 | Up $0.03 | $117.43 | $117.41 | 700 |
| 02:34 PM | $117.40 | Down $ -0.10 | $117.48 | $117.40 | 900 |
| 02:34 PM | $117.40 | Up $0.00 | $117.48 | $117.40 | 0 |
| 02:32 PM | $117.51 | Up $0.00 | $117.51 | $117.51 | 100 |
| 02:32 PM | $117.51 | Up $0.00 | $117.51 | $117.51 | 0 |
| 02:31 PM | $117.50 | Down $ -0.13 | $117.59 | $117.45 | 2,700 |
| 02:30 PM | $117.63 | Up $0.03 | $117.63 | $117.63 | 200 |
| 02:27 PM | $117.60 | Down $ -0.02 | $117.62 | $117.60 | 800 |
| 02:27 PM | $117.60 | Up $0.00 | $117.62 | $117.60 | 0 |
| 02:27 PM | $117.60 | Up $0.00 | $117.62 | $117.60 | 0 |
| 02:26 PM | $117.62 | Down $ -0.05 | $117.65 | $117.62 | 500 |
| 02:24 PM | $117.68 | Up $0.00 | $117.68 | $117.68 | 200 |
| 02:24 PM | $117.68 | Up $0.00 | $117.68 | $117.68 | 0 |
| 02:21 PM | $117.68 | Down $ -0.01 | $117.68 | $117.65 | 400 |
| 02:21 PM | $117.68 | Up $0.00 | $117.68 | $117.65 | 0 |
| 02:21 PM | $117.68 | Up $0.00 | $117.68 | $117.65 | 0 |
| 02:16 PM | $117.68 | Up $0.16 | $117.68 | $117.55 | 1,800 |
| 02:16 PM | $117.68 | Up $0.00 | $117.68 | $117.55 | 0 |
| 02:16 PM | $117.68 | Up $0.00 | $117.68 | $117.55 | 0 |
| 02:16 PM | $117.68 | Up $0.00 | $117.68 | $117.55 | 0 |
| 02:16 PM | $117.68 | Up $0.00 | $117.68 | $117.55 | 0 |
| 02:15 PM | $117.53 | Down $ -0.05 | $117.59 | $117.52 | 1,400 |
| 02:14 PM | $117.58 | Up $0.04 | $117.58 | $117.58 | 100 |
| 02:12 PM | $117.54 | Up $0.00 | $117.54 | $117.54 | 100 |
| 02:12 PM | $117.54 | Up $0.00 | $117.54 | $117.54 | 0 |
| 02:10 PM | $117.54 | Up $0.00 | $117.54 | $117.54 | 100 |
| 02:10 PM | $117.54 | Up $0.00 | $117.54 | $117.54 | 0 |
| 02:09 PM | $117.54 | Down $ -0.03 | $117.55 | $117.54 | 300 |
| 02:06 PM | $117.58 | Down $ -0.02 | $117.58 | $117.55 | 500 |
| 02:06 PM | $117.58 | Up $0.00 | $117.58 | $117.55 | 0 |
| 02:06 PM | $117.58 | Up $0.00 | $117.58 | $117.55 | 0 |
| 02:05 PM | $117.59 | Up $0.00 | $117.59 | $117.59 | 100 |
| 02:04 PM | $117.59 | Up $0.01 | $117.59 | $117.59 | 200 |
| 02:03 PM | $117.59 | Down $ -0.02 | $117.59 | $117.56 | 900 |
| 02:01 PM | $117.60 | Down $ -0.02 | $117.60 | $117.57 | 200 |
| 02:01 PM | $117.60 | Up $0.00 | $117.60 | $117.57 | 0 |
| 01:55 PM | $117.62 | Up $0.02 | $117.62 | $117.59 | 500 |
| 01:55 PM | $117.62 | Up $0.00 | $117.62 | $117.59 | 0 |
| 01:55 PM | $117.62 | Up $0.00 | $117.62 | $117.59 | 0 |
| 01:55 PM | $117.62 | Up $0.00 | $117.62 | $117.59 | 0 |
| 01:55 PM | $117.62 | Up $0.00 | $117.62 | $117.59 | 0 |
| 01:55 PM | $117.62 | Up $0.00 | $117.62 | $117.59 | 0 |
| 01:54 PM | $117.61 | Up $0.02 | $117.61 | $117.61 | 100 |
| 01:50 PM | $117.59 | Down $ -0.04 | $117.60 | $117.59 | 200 |
| 01:50 PM | $117.59 | Up $0.00 | $117.60 | $117.59 | 0 |
| 01:50 PM | $117.59 | Up $0.00 | $117.60 | $117.59 | 0 |
| 01:50 PM | $117.59 | Up $0.00 | $117.60 | $117.59 | 0 |
| 01:47 PM | $117.63 | Down $ -0.10 | $117.70 | $117.63 | 700 |
| 01:47 PM | $117.63 | Up $0.00 | $117.70 | $117.63 | 0 |
| 01:47 PM | $117.63 | Up $0.00 | $117.70 | $117.63 | 0 |
| 01:46 PM | $117.73 | Up $0.12 | $117.75 | $117.62 | 3,600 |
| 01:45 PM | $117.61 | Up $0.04 | $117.62 | $117.61 | 500 |
| 01:42 PM | $117.57 | Down $ -0.03 | $117.60 | $117.57 | 1,000 |
| 01:42 PM | $117.57 | Up $0.00 | $117.60 | $117.57 | 0 |
| 01:42 PM | $117.57 | Up $0.00 | $117.60 | $117.57 | 0 |
| 01:41 PM | $117.60 | Up $0.06 | $117.60 | $117.56 | 200 |
| 01:40 PM | $117.54 | Up $0.13 | $117.54 | $117.45 | 600 |
| 01:39 PM | $117.41 | Up $0.09 | $117.41 | $117.34 | 1,600 |
| 01:37 PM | $117.32 | Down $ -0.04 | $117.32 | $117.32 | 100 |
| 01:37 PM | $117.32 | Up $0.00 | $117.32 | $117.32 | 0 |
| 01:36 PM | $117.36 | Down $ -0.07 | $117.36 | $117.36 | 200 |
| 01:31 PM | $117.43 | Down $ -0.08 | $117.49 | $117.43 | 500 |
| 01:31 PM | $117.43 | Up $0.00 | $117.49 | $117.43 | 0 |
| 01:31 PM | $117.43 | Up $0.00 | $117.49 | $117.43 | 0 |
| 01:31 PM | $117.43 | Up $0.00 | $117.49 | $117.43 | 0 |
| 01:31 PM | $117.43 | Up $0.00 | $117.49 | $117.43 | 0 |
| 01:30 PM | $117.52 | Down $ -0.08 | $117.59 | $117.50 | 1,600 |
| 01:27 PM | $117.60 | Up $0.07 | $117.60 | $117.59 | 700 |
| 01:27 PM | $117.60 | Up $0.00 | $117.60 | $117.59 | 0 |
| 01:27 PM | $117.60 | Up $0.00 | $117.60 | $117.59 | 0 |
| 01:18 PM | $117.53 | Down $ -0.11 | $117.63 | $117.53 | 800 |
| 01:18 PM | $117.53 | Up $0.00 | $117.63 | $117.53 | 0 |
| 01:18 PM | $117.53 | Up $0.00 | $117.63 | $117.53 | 0 |
| 01:18 PM | $117.53 | Up $0.00 | $117.63 | $117.53 | 0 |
| 01:18 PM | $117.53 | Up $0.00 | $117.63 | $117.53 | 0 |
| 01:18 PM | $117.53 | Up $0.00 | $117.63 | $117.53 | 0 |
| 01:18 PM | $117.53 | Up $0.00 | $117.63 | $117.53 | 0 |
| 01:18 PM | $117.53 | Up $0.00 | $117.63 | $117.53 | 0 |
| 01:18 PM | $117.53 | Up $0.00 | $117.63 | $117.53 | 0 |
| 01:16 PM | $117.64 | Up $0.02 | $117.64 | $117.63 | 800 |
| 01:16 PM | $117.64 | Up $0.00 | $117.64 | $117.63 | 0 |
| 01:12 PM | $117.62 | Down $ -0.07 | $117.71 | $117.62 | 700 |
| 01:12 PM | $117.62 | Up $0.00 | $117.71 | $117.62 | 0 |
| 01:12 PM | $117.62 | Up $0.00 | $117.71 | $117.62 | 0 |
| 01:12 PM | $117.62 | Up $0.00 | $117.71 | $117.62 | 0 |
| 01:10 PM | $117.69 | Up $0.04 | $117.69 | $117.69 | 500 |
| 01:10 PM | $117.69 | Up $0.00 | $117.69 | $117.69 | 0 |
| 01:08 PM | $117.65 | Up $0.00 | $117.65 | $117.65 | 100 |
| 01:08 PM | $117.65 | Up $0.00 | $117.65 | $117.65 | 0 |
| 01:07 PM | $117.65 | Down $ -0.03 | $117.69 | $117.65 | 400 |
| 01:06 PM | $117.68 | Up $0.16 | $117.69 | $117.55 | 700 |
| 01:05 PM | $117.52 | Up $0.05 | $117.52 | $117.52 | 100 |
| 01:04 PM | $117.47 | Up $0.05 | $117.47 | $117.43 | 900 |
| 01:01 PM | $117.42 | Down $ -0.07 | $117.42 | $117.42 | 100 |
| 01:01 PM | $117.42 | Up $0.00 | $117.42 | $117.42 | 0 |
| 01:01 PM | $117.42 | Up $0.00 | $117.42 | $117.42 | 0 |
| 12:59 PM | $117.49 | Up $0.03 | $117.49 | $117.48 | 200 |
| 12:59 PM | $117.49 | Up $0.00 | $117.49 | $117.48 | 0 |
| 12:58 PM | $117.46 | Up $0.04 | $117.57 | $117.45 | 1,400 |
| 12:57 PM | $117.42 | Down $ -0.12 | $117.52 | $117.42 | 1,100 |
| 12:56 PM | $117.54 | Down $ -0.03 | $117.60 | $117.54 | 1,000 |
| 12:54 PM | $117.57 | Up $0.03 | $117.57 | $117.57 | 400 |
| 12:54 PM | $117.57 | Up $0.00 | $117.57 | $117.57 | 0 |
| 12:51 PM | $117.54 | Up $0.09 | $117.54 | $117.49 | 200 |
| 12:51 PM | $117.54 | Up $0.00 | $117.54 | $117.49 | 0 |
| 12:51 PM | $117.54 | Up $0.00 | $117.54 | $117.49 | 0 |
| 12:50 PM | $117.45 | Up $0.08 | $117.45 | $117.33 | 1,300 |
| 12:48 PM | $117.37 | Up $0.00 | $117.41 | $117.37 | 300 |
| 12:48 PM | $117.37 | Up $0.00 | $117.41 | $117.37 | 0 |
| 12:47 PM | $117.37 | Down $ -0.09 | $117.40 | $117.37 | 900 |
| 12:45 PM | $117.46 | Up $0.04 | $117.46 | $117.46 | 100 |
| 12:45 PM | $117.46 | Up $0.00 | $117.46 | $117.46 | 0 |
| 12:41 PM | $117.42 | Down $ -0.02 | $117.45 | $117.42 | 600 |
| 12:41 PM | $117.42 | Up $0.00 | $117.45 | $117.42 | 0 |
| 12:41 PM | $117.42 | Up $0.00 | $117.45 | $117.42 | 0 |
| 12:41 PM | $117.42 | Up $0.00 | $117.45 | $117.42 | 0 |
| 12:40 PM | $117.44 | Up $0.01 | $117.44 | $117.44 | 200 |
| 12:39 PM | $117.43 | Up $0.02 | $117.43 | $117.38 | 400 |
| 12:38 PM | $117.41 | Up $0.00 | $117.42 | $117.41 | 500 |
| 12:37 PM | $117.41 | Up $0.03 | $117.41 | $117.41 | 200 |
| 12:36 PM | $117.38 | Down $ -0.04 | $117.41 | $117.38 | 200 |
| 12:34 PM | $117.42 | Up $0.04 | $117.42 | $117.42 | 400 |
| 12:34 PM | $117.42 | Up $0.00 | $117.42 | $117.42 | 0 |
| 12:32 PM | $117.38 | Up $0.05 | $117.38 | $117.37 | 300 |
| 12:32 PM | $117.38 | Up $0.00 | $117.38 | $117.37 | 0 |
| 12:31 PM | $117.33 | Up $0.04 | $117.33 | $117.30 | 500 |
| 12:30 PM | $117.29 | Up $0.23 | $117.40 | $117.06 | 4,300 |
| 12:29 PM | $117.06 | Up $0.06 | $117.06 | $116.97 | 700 |
| 12:28 PM | $117.00 | Down $ -0.07 | $117.02 | $117.00 | 200 |
| 12:27 PM | $117.07 | Down $ -0.02 | $117.11 | $117.05 | 1,000 |
| 12:25 PM | $117.09 | Up $0.02 | $117.09 | $117.09 | 100 |
| 12:25 PM | $117.09 | Up $0.00 | $117.09 | $117.09 | 0 |
| 12:24 PM | $117.07 | Down $ -0.05 | $117.08 | $117.07 | 300 |
| 12:23 PM | $117.12 | Down $ -0.10 | $117.17 | $117.10 | 400 |
| 12:21 PM | $117.22 | Up $0.00 | $117.25 | $117.22 | 300 |
| 12:21 PM | $117.22 | Up $0.00 | $117.25 | $117.22 | 0 |
| 12:20 PM | $117.22 | Up $0.03 | $117.22 | $117.22 | 300 |
| 12:18 PM | $117.19 | Down $ -0.01 | $117.23 | $117.19 | 600 |
| 12:18 PM | $117.19 | Up $0.00 | $117.23 | $117.19 | 0 |
| 12:17 PM | $117.20 | Up $0.06 | $117.20 | $117.16 | 1,000 |
| 12:16 PM | $117.14 | Down $ -0.03 | $117.14 | $117.11 | 300 |
| 12:15 PM | $117.17 | Down $ -0.06 | $117.19 | $117.17 | 300 |
| 12:14 PM | $117.23 | Up $0.00 | $117.24 | $117.21 | 1,200 |
| 12:11 PM | $117.23 | Up $0.00 | $117.23 | $117.21 | 600 |
| 12:11 PM | $117.23 | Up $0.00 | $117.23 | $117.21 | 0 |
| 12:11 PM | $117.23 | Up $0.00 | $117.23 | $117.21 | 0 |
| 12:10 PM | $117.23 | Down $ -0.03 | $117.23 | $117.23 | 200 |
| 12:09 PM | $117.26 | Down $ -0.07 | $117.26 | $117.26 | 100 |
| 12:08 PM | $117.33 | Up $0.01 | $117.33 | $117.31 | 200 |
| 12:07 PM | $117.32 | Down $ -0.04 | $117.32 | $117.32 | 100 |
| 12:06 PM | $117.36 | Down $ -0.12 | $117.46 | $117.33 | 800 |
| 12:05 PM | $117.48 | Down $ -0.04 | $117.51 | $117.48 | 300 |
| 12:04 PM | $117.52 | Up $0.03 | $117.52 | $117.52 | 100 |
| 11:56 AM | $117.49 | Up $0.00 | $117.50 | $117.41 | 600 |
| 11:56 AM | $117.49 | Up $0.00 | $117.50 | $117.41 | 0 |
| 11:56 AM | $117.49 | Up $0.00 | $117.50 | $117.41 | 0 |
| 11:56 AM | $117.49 | Up $0.00 | $117.50 | $117.41 | 0 |
| 11:56 AM | $117.49 | Up $0.00 | $117.50 | $117.41 | 0 |
| 11:56 AM | $117.49 | Up $0.00 | $117.50 | $117.41 | 0 |
| 11:56 AM | $117.49 | Up $0.00 | $117.50 | $117.41 | 0 |
| 11:56 AM | $117.49 | Up $0.00 | $117.50 | $117.41 | 0 |
| 11:55 AM | $117.49 | Down $ -0.01 | $117.49 | $117.49 | 100 |
| 11:54 AM | $117.50 | Up $0.01 | $117.50 | $117.50 | 100 |
| 11:53 AM | $117.49 | Up $0.05 | $117.50 | $117.47 | 500 |
| 11:52 AM | $117.44 | Down $ -0.03 | $117.44 | $117.44 | 100 |
| 11:51 AM | $117.47 | Up $0.19 | $117.47 | $117.24 | 1,200 |
| 11:50 AM | $117.28 | Up $0.01 | $117.28 | $117.26 | 500 |
| 11:48 AM | $117.27 | Up $0.03 | $117.27 | $117.21 | 900 |
| 11:48 AM | $117.27 | Up $0.00 | $117.27 | $117.21 | 0 |
| 11:47 AM | $117.24 | Up $0.02 | $117.24 | $117.24 | 200 |
| 11:45 AM | $117.22 | Down $ -0.06 | $117.26 | $117.18 | 600 |
| 11:45 AM | $117.22 | Up $0.00 | $117.26 | $117.18 | 0 |
| 11:44 AM | $117.28 | Up $0.00 | $117.31 | $117.28 | 1,200 |
| 11:43 AM | $117.28 | Down $ -0.03 | $117.28 | $117.28 | 100 |
| 11:42 AM | $117.31 | Down $ -0.12 | $117.39 | $117.31 | 300 |
| 11:41 AM | $117.43 | Down $ -0.04 | $117.44 | $117.43 | 200 |
| 11:40 AM | $117.47 | Down $ -0.02 | $117.47 | $117.46 | 200 |
| 11:39 AM | $117.49 | Up $0.04 | $117.49 | $117.46 | 200 |
| 11:37 AM | $117.45 | Up $0.06 | $117.45 | $117.41 | 1,100 |
| 11:37 AM | $117.45 | Up $0.00 | $117.45 | $117.41 | 0 |
| 11:36 AM | $117.39 | Up $0.00 | $117.39 | $117.38 | 200 |
| 11:35 AM | $117.39 | Up $0.00 | $117.39 | $117.39 | 100 |
| 11:34 AM | $117.39 | Down $ -0.04 | $117.39 | $117.39 | 100 |
| 11:31 AM | $117.43 | Down $ -0.04 | $117.44 | $117.43 | 200 |
| 11:31 AM | $117.43 | Up $0.00 | $117.44 | $117.43 | 0 |
| 11:31 AM | $117.43 | Up $0.00 | $117.44 | $117.43 | 0 |
| 11:29 AM | $117.47 | Up $0.21 | $117.49 | $117.27 | 1,900 |
| 11:29 AM | $117.47 | Up $0.00 | $117.49 | $117.27 | 0 |
| 11:28 AM | $117.26 | Up $0.06 | $117.26 | $117.23 | 300 |
| 11:27 AM | $117.21 | Down $ -0.06 | $117.29 | $117.20 | 500 |
| 11:26 AM | $117.26 | Up $0.03 | $117.26 | $117.23 | 400 |
| 11:24 AM | $117.23 | Down $ -0.04 | $117.23 | $117.23 | 100 |
| 11:24 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 11:23 AM | $117.27 | Down $ -0.09 | $117.32 | $117.27 | 300 |
| 11:22 AM | $117.36 | Down $ -0.11 | $117.43 | $117.36 | 500 |
| 11:21 AM | $117.47 | Down $ -0.03 | $117.47 | $117.47 | 100 |
| 11:20 AM | $117.50 | Up $0.10 | $117.54 | $117.50 | 500 |
| 11:19 AM | $117.40 | Up $0.04 | $117.40 | $117.40 | 100 |
| 11:18 AM | $117.36 | Up $0.07 | $117.36 | $117.33 | 300 |
| 11:17 AM | $117.29 | Down $ -0.01 | $117.34 | $117.28 | 700 |
| 11:16 AM | $117.30 | Up $0.03 | $117.33 | $117.30 | 300 |
| 11:15 AM | $117.27 | Up $0.04 | $117.27 | $117.26 | 400 |
| 11:13 AM | $117.23 | Up $0.04 | $117.23 | $117.23 | 200 |
| 11:13 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 0 |
| 11:12 AM | $117.19 | Down $ -0.15 | $117.33 | $117.19 | 700 |
| 11:11 AM | $117.34 | Up $0.21 | $117.35 | $117.16 | 1,900 |
| 11:10 AM | $117.13 | Up $0.03 | $117.13 | $117.13 | 200 |
| 11:08 AM | $117.10 | Down $ -0.04 | $117.12 | $117.10 | 300 |
| 11:08 AM | $117.10 | Up $0.00 | $117.12 | $117.10 | 0 |
| 11:06 AM | $117.14 | Up $0.02 | $117.18 | $117.13 | 500 |
| 11:06 AM | $117.14 | Up $0.00 | $117.18 | $117.13 | 0 |
| 11:04 AM | $117.12 | Up $0.11 | $117.16 | $117.03 | 900 |
| 11:04 AM | $117.12 | Up $0.00 | $117.16 | $117.03 | 0 |
| 11:01 AM | $117.01 | Down $ -0.29 | $117.27 | $117.01 | 2,000 |
| 11:01 AM | $117.01 | Up $0.00 | $117.27 | $117.01 | 0 |
| 11:01 AM | $117.01 | Up $0.00 | $117.27 | $117.01 | 0 |
| 11:00 AM | $117.30 | Up $0.12 | $117.30 | $117.22 | 1,100 |
| 10:59 AM | $117.18 | Up $0.00 | $117.20 | $117.18 | 500 |
| 10:58 AM | $117.18 | Down $ -0.03 | $117.18 | $117.18 | 200 |
| 10:56 AM | $117.21 | Up $0.08 | $117.21 | $117.16 | 700 |
| 10:56 AM | $117.21 | Up $0.00 | $117.21 | $117.16 | 0 |
| 10:55 AM | $117.13 | Down $ -0.06 | $117.14 | $117.13 | 900 |
| 10:52 AM | $117.19 | Up $0.00 | $117.19 | $117.16 | 400 |
| 10:52 AM | $117.19 | Up $0.00 | $117.19 | $117.16 | 0 |
| 10:52 AM | $117.19 | Up $0.00 | $117.19 | $117.16 | 0 |
| 10:51 AM | $117.19 | Up $0.00 | $117.22 | $117.19 | 300 |
| 10:49 AM | $117.19 | Up $0.06 | $117.19 | $117.15 | 800 |
| 10:49 AM | $117.19 | Up $0.00 | $117.19 | $117.15 | 0 |
| 10:48 AM | $117.13 | Down $ -0.01 | $117.15 | $117.13 | 200 |
| 10:45 AM | $117.14 | Down $ -0.05 | $117.15 | $117.07 | 700 |
| 10:45 AM | $117.14 | Up $0.00 | $117.15 | $117.07 | 0 |
| 10:45 AM | $117.14 | Up $0.00 | $117.15 | $117.07 | 0 |
| 10:44 AM | $117.19 | Down $ -0.02 | $117.19 | $117.19 | 100 |
| 10:42 AM | $117.20 | Down $ -0.06 | $117.28 | $117.20 | 900 |
| 10:42 AM | $117.20 | Up $0.00 | $117.28 | $117.20 | 0 |
| 10:39 AM | $117.26 | Up $0.02 | $117.26 | $117.26 | 100 |
| 10:39 AM | $117.26 | Up $0.00 | $117.26 | $117.26 | 0 |
| 10:39 AM | $117.26 | Up $0.00 | $117.26 | $117.26 | 0 |
| 10:38 AM | $117.24 | Up $0.06 | $117.24 | $117.20 | 800 |
| 10:37 AM | $117.18 | Down $ -0.01 | $117.18 | $117.15 | 200 |
| 10:35 AM | $117.19 | Up $0.07 | $117.19 | $117.08 | 1,000 |
| 10:35 AM | $117.19 | Up $0.00 | $117.19 | $117.08 | 0 |
| 10:33 AM | $117.12 | Down $ -0.04 | $117.12 | $117.09 | 400 |
| 10:33 AM | $117.12 | Up $0.00 | $117.12 | $117.09 | 0 |
| 10:32 AM | $117.16 | Down $ -0.20 | $117.32 | $117.16 | 900 |
| 10:31 AM | $117.36 | Up $0.02 | $117.38 | $117.34 | 700 |
| 10:30 AM | $117.34 | Up $0.05 | $117.34 | $117.27 | 800 |
| 10:29 AM | $117.29 | Up $0.41 | $117.29 | $116.93 | 12,500 |
| 10:28 AM | $116.88 | Down $ -0.04 | $116.96 | $116.88 | 700 |
| 10:27 AM | $116.92 | Down $ -0.18 | $117.02 | $116.92 | 400 |
| 10:26 AM | $117.10 | Up $0.01 | $117.13 | $117.03 | 1,900 |
| 10:25 AM | $117.09 | Up $0.09 | $117.15 | $117.00 | 4,000 |
| 10:24 AM | $117.00 | Down $ -0.12 | $117.03 | $117.00 | 200 |
| 10:23 AM | $117.12 | Up $0.04 | $117.12 | $117.09 | 500 |
| 10:22 AM | $117.08 | Down $ -0.02 | $117.08 | $117.05 | 1,500 |
| 10:21 AM | $117.10 | Down $ -0.17 | $117.21 | $117.07 | 700 |
| 10:19 AM | $117.27 | Up $0.01 | $117.27 | $117.27 | 100 |
| 10:19 AM | $117.27 | Up $0.00 | $117.27 | $117.27 | 0 |
| 10:18 AM | $117.26 | Down $ -0.05 | $117.26 | $117.26 | 100 |
| 10:17 AM | $117.31 | Up $0.04 | $117.31 | $117.28 | 200 |
| 10:16 AM | $117.27 | Down $ -0.12 | $117.42 | $117.25 | 1,500 |
| 10:15 AM | $117.39 | Up $0.04 | $117.39 | $117.39 | 100 |
| 10:14 AM | $117.35 | Up $0.04 | $117.35 | $117.35 | 300 |
| 10:13 AM | $117.31 | Up $0.20 | $117.33 | $117.12 | 1,700 |
| 10:12 AM | $117.11 | Down $ -0.08 | $117.12 | $117.11 | 200 |
| 10:10 AM | $117.19 | Down $ -0.07 | $117.33 | $117.19 | 1,300 |
| 10:10 AM | $117.19 | Up $0.00 | $117.33 | $117.19 | 0 |
| 10:09 AM | $117.26 | Up $0.04 | $117.26 | $117.24 | 400 |
| 10:08 AM | $117.23 | Up $0.16 | $117.24 | $117.11 | 800 |
| 10:07 AM | $117.07 | Up $0.05 | $117.07 | $117.05 | 400 |
| 10:06 AM | $117.02 | Down $ -0.01 | $117.02 | $117.02 | 100 |
| 10:05 AM | $117.03 | Down $ -0.15 | $117.20 | $116.98 | 1,700 |
| 10:03 AM | $117.18 | Up $0.06 | $117.18 | $117.13 | 600 |
| 10:03 AM | $117.18 | Up $0.00 | $117.18 | $117.13 | 0 |
| 10:02 AM | $117.12 | Down $ -0.04 | $117.18 | $117.07 | 1,300 |
| 10:01 AM | $117.16 | Up $0.11 | $117.22 | $117.08 | 2,800 |
| 10:00 AM | $117.05 | Down $ -0.01 | $117.08 | $117.01 | 800 |
| 09:59 AM | $117.06 | Up $0.05 | $117.14 | $117.02 | 1,100 |
| 09:57 AM | $117.01 | Up $0.23 | $117.01 | $116.81 | 3,600 |
| 09:57 AM | $117.01 | Up $0.00 | $117.01 | $116.81 | 0 |
| 09:56 AM | $116.78 | Down $ -0.12 | $116.87 | $116.64 | 4,500 |
| 09:55 AM | $116.90 | Up $0.14 | $116.97 | $116.79 | 2,700 |
| 09:54 AM | $116.76 | Down $ -0.14 | $116.96 | $116.74 | 900 |
| 09:53 AM | $116.90 | Down $ -0.04 | $117.14 | $116.74 | 4,500 |
| 09:52 AM | $116.94 | Down $ -0.01 | $116.97 | $116.94 | 1,400 |
| 09:51 AM | $116.95 | Down $ -0.28 | $117.37 | $116.95 | 5,200 |
| 09:49 AM | $117.24 | Down $ -0.14 | $117.40 | $117.20 | 4,200 |
| 09:49 AM | $117.24 | Up $0.00 | $117.40 | $117.20 | 0 |
| 09:47 AM | $117.37 | Up $0.06 | $117.42 | $117.32 | 1,500 |
| 09:47 AM | $117.37 | Up $0.00 | $117.42 | $117.32 | 0 |
| 09:46 AM | $117.31 | Down $ -0.06 | $117.39 | $117.22 | 3,400 |
| 09:45 AM | $117.37 | Down $ -0.28 | $117.62 | $117.35 | 3,400 |
| 09:44 AM | $117.65 | Down $ -0.22 | $117.84 | $117.48 | 2,100 |
| 09:43 AM | $117.87 | Up $0.04 | $117.90 | $117.72 | 1,900 |
| 09:42 AM | $117.83 | Up $0.10 | $117.89 | $117.61 | 2,500 |
| 09:41 AM | $117.73 | Down $ -0.10 | $117.85 | $117.59 | 4,400 |
| 09:40 AM | $117.83 | Down $ -0.37 | $118.16 | $117.83 | 3,800 |
| 09:39 AM | $118.20 | Up $1.06 | $118.25 | $117.14 | 2,900 |
| 09:37 AM | $117.14 | Up $0.00 | $117.14 | $117.14 | 100 |
| 09:37 AM | $117.14 | Up $0.00 | $117.14 | $117.14 | 0 |
| 09:35 AM | $117.14 | Up $0.00 | $117.14 | $117.14 | 100 |
| 09:35 AM | $117.14 | Up $0.00 | $117.14 | $117.14 | 0 |
| 09:34 AM | $117.14 | Up $0.03 | $117.14 | $116.82 | 700 |
| 09:33 AM | $117.11 | Up $0.29 | $117.11 | $117.11 | 300 |
| 09:31 AM | $116.82 | Up $0.37 | $116.82 | $116.81 | 300 |
| 09:31 AM | $116.82 | Up $0.00 | $116.82 | $116.81 | 0 |
| 09:30 AM | $116.45 | Up $0.20 | $117.17 | $116.40 | 2,100 |
| Previous close | $116.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/12/2025 | $117.35 | $117.52 | $117.75 | $116.97 | 166,300 |
| 30/12/2025 | $116.25 | $116.43 | $117.15 | $116.23 | 197,600 |
| 29/12/2025 | $116.25 | $116.32 | $116.51 | $115.99 | 136,700 |
| 24/12/2025 | $116.69 | $116.20 | $116.99 | $116.07 | 71,200 |
| 23/12/2025 | $117.19 | $117.00 | $117.64 | $116.30 | 143,600 |
| 22/12/2025 | $118.27 | $118.19 | $118.68 | $118.09 | 194,700 |
| 19/12/2025 | $117.38 | $115.02 | $117.79 | $114.98 | 441,300 |
| 18/12/2025 | $114.96 | $115.15 | $115.70 | $113.90 | 354,200 |
| 17/12/2025 | $110.25 | $110.21 | $111.09 | $109.74 | 238,600 |
| 16/12/2025 | $113.36 | $113.61 | $114.47 | $113.00 | 261,800 |
| 15/12/2025 | $113.84 | $112.50 | $114.23 | $112.20 | 352,100 |
| 12/12/2025 | $113.82 | $111.83 | $114.40 | $111.80 | 281,900 |
| 11/12/2025 | $115.28 | $115.27 | $115.59 | $113.66 | 186,100 |
| 10/12/2025 | $115.72 | $115.94 | $116.06 | $115.42 | 285,500 |
| 09/12/2025 | $115.17 | $114.95 | $115.89 | $114.04 | 223,600 |
| 08/12/2025 | $113.81 | $113.22 | $114.03 | $112.68 | 233,200 |
| 05/12/2025 | $113.29 | $112.80 | $113.53 | $112.67 | 114,100 |
| 04/12/2025 | $111.28 | $111.65 | $112.50 | $111.22 | 138,400 |
| 03/12/2025 | $110.50 | $111.17 | $111.26 | $109.33 | 210,700 |
| 02/12/2025 | $111.14 | $110.92 | $111.48 | $110.50 | 163,900 |
| 01/12/2025 | $111.75 | $110.85 | $112.56 | $110.81 | 207,400 |
| 28/11/2025 | $110.50 | $111.28 | $111.32 | $109.78 | 174,400 |
| 27/11/2025 | $112.20 | $112.16 | $112.45 | $111.82 | 51,700 |
| 26/11/2025 | $110.92 | $111.79 | $112.48 | $110.92 | 230,000 |
| 25/11/2025 | $109.14 | $109.56 | $109.69 | $107.77 | 209,500 |
| 24/11/2025 | $108.23 | $108.20 | $109.14 | $107.71 | 356,800 |
| 21/11/2025 | $105.95 | $105.56 | $106.48 | $104.75 | 307,700 |
| 20/11/2025 | $101.74 | $103.78 | $104.26 | $101.67 | 433,100 |
| 19/11/2025 | $101.50 | $101.08 | $102.50 | $100.98 | 242,400 |
| 18/11/2025 | $99.89 | $98.26 | $100.08 | $98.25 | 253,100 |
Graphs are not available, please refer to the detailed table