Find a quote
ARITZIA INC
134.13 Up 3.94 (2.94 %)
Delayed : 2026/04/15 17:40:00
- Previous close $130.19
- Opening $130.27
- Today High $134.18
- Today Low $129.69
- Price Bid $133.00
- Price Ask $133.00
- 52 Weeks High $139.59
- 52 Weeks Low $40.75
- Size Bid 13
- Size Ask 1
- Volume 509,729
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $134.13 | Down $ -0.05 | $134.13 | $134.13 | 67,400 |
| 03:59 PM | $134.18 | Up $0.04 | $134.18 | $134.08 | 9,800 |
| 03:58 PM | $134.14 | Up $0.06 | $134.14 | $134.08 | 3,700 |
| 03:57 PM | $134.08 | Up $0.03 | $134.14 | $134.06 | 2,000 |
| 03:56 PM | $134.04 | Up $0.24 | $134.08 | $133.92 | 7,900 |
| 03:55 PM | $133.80 | Up $0.33 | $133.80 | $133.48 | 8,800 |
| 03:54 PM | $133.47 | Up $0.10 | $133.51 | $133.20 | 23,200 |
| 03:53 PM | $133.37 | Down $ -0.18 | $133.51 | $133.37 | 2,600 |
| 03:52 PM | $133.55 | Down $ -0.07 | $133.62 | $133.50 | 1,900 |
| 03:51 PM | $133.62 | Down $ -0.09 | $133.71 | $133.58 | 2,400 |
| 03:50 PM | $133.71 | Up $0.14 | $133.73 | $133.63 | 6,900 |
| 03:49 PM | $133.57 | Down $ -0.03 | $133.62 | $133.51 | 1,700 |
| 03:48 PM | $133.60 | Up $0.03 | $133.66 | $133.51 | 11,600 |
| 03:47 PM | $133.57 | Up $0.01 | $133.57 | $133.56 | 3,300 |
| 03:46 PM | $133.56 | Up $0.11 | $133.59 | $133.43 | 6,900 |
| 03:45 PM | $133.45 | Down $ -0.04 | $133.51 | $133.40 | 1,900 |
| 03:44 PM | $133.49 | Up $0.07 | $133.49 | $133.40 | 900 |
| 03:43 PM | $133.42 | Down $ -0.12 | $133.60 | $133.42 | 2,000 |
| 03:42 PM | $133.54 | Down $ -0.03 | $133.62 | $133.54 | 1,600 |
| 03:41 PM | $133.57 | Up $0.01 | $133.61 | $133.55 | 1,100 |
| 03:40 PM | $133.56 | Down $ -0.10 | $133.66 | $133.56 | 1,800 |
| 03:39 PM | $133.66 | Up $0.03 | $133.71 | $133.65 | 1,400 |
| 03:38 PM | $133.63 | Down $ -0.06 | $133.68 | $133.63 | 500 |
| 03:37 PM | $133.69 | Down $ -0.12 | $133.88 | $133.69 | 800 |
| 03:36 PM | $133.81 | Down $ -0.14 | $133.98 | $133.81 | 6,700 |
| 03:35 PM | $133.95 | Up $0.09 | $133.96 | $133.89 | 1,500 |
| 03:34 PM | $133.86 | Up $0.09 | $133.95 | $133.82 | 2,700 |
| 03:31 PM | $133.77 | Down $ -0.03 | $133.85 | $133.77 | 600 |
| 03:31 PM | $133.77 | Up $0.00 | $133.85 | $133.77 | 0 |
| 03:31 PM | $133.77 | Up $0.00 | $133.85 | $133.77 | 0 |
| 03:30 PM | $133.80 | Down $ -0.09 | $133.90 | $133.80 | 1,800 |
| 03:29 PM | $133.89 | Up $0.14 | $133.91 | $133.78 | 600 |
| 03:28 PM | $133.75 | Up $0.28 | $133.75 | $133.47 | 4,300 |
| 03:27 PM | $133.47 | Up $0.16 | $133.52 | $133.32 | 6,500 |
| 03:26 PM | $133.31 | Down $ -0.20 | $133.51 | $133.31 | 1,300 |
| 03:25 PM | $133.51 | Down $ -0.02 | $133.53 | $133.46 | 1,000 |
| 03:24 PM | $133.53 | Up $0.06 | $133.54 | $133.53 | 1,700 |
| 03:23 PM | $133.47 | Down $ -0.07 | $133.53 | $133.46 | 1,300 |
| 03:22 PM | $133.54 | Up $0.11 | $133.54 | $133.53 | 1,100 |
| 03:21 PM | $133.43 | Down $ -0.17 | $133.53 | $133.43 | 300 |
| 03:20 PM | $133.61 | Down $ -0.11 | $133.70 | $133.54 | 2,200 |
| 03:19 PM | $133.71 | Up $0.05 | $133.74 | $133.62 | 600 |
| 03:18 PM | $133.66 | Down $ -0.05 | $133.71 | $133.66 | 500 |
| 03:17 PM | $133.71 | Down $ -0.19 | $133.83 | $133.66 | 4,400 |
| 03:16 PM | $133.90 | Up $0.08 | $133.90 | $133.90 | 100 |
| 03:15 PM | $133.82 | Up $0.16 | $133.83 | $133.64 | 5,300 |
| 03:14 PM | $133.66 | Down $ -0.01 | $133.66 | $133.66 | 100 |
| 03:13 PM | $133.67 | Down $ -0.21 | $133.85 | $133.67 | 4,900 |
| 03:12 PM | $133.88 | Up $0.03 | $133.88 | $133.85 | 3,100 |
| 03:11 PM | $133.86 | Down $ -0.03 | $133.86 | $133.86 | 200 |
| 03:10 PM | $133.89 | Down $ -0.01 | $133.89 | $133.89 | 100 |
| 03:09 PM | $133.90 | Up $0.00 | $133.90 | $133.90 | 300 |
| 03:08 PM | $133.90 | Up $0.01 | $133.90 | $133.90 | 200 |
| 03:07 PM | $133.89 | Up $0.08 | $133.90 | $133.85 | 900 |
| 03:06 PM | $133.81 | Up $0.03 | $133.81 | $133.81 | 1,100 |
| 03:05 PM | $133.79 | Up $0.05 | $133.80 | $133.78 | 1,500 |
| 03:04 PM | $133.74 | Up $0.00 | $133.74 | $133.74 | 100 |
| 03:03 PM | $133.74 | Down $ -0.04 | $133.74 | $133.74 | 100 |
| 03:02 PM | $133.78 | Up $0.09 | $133.78 | $133.69 | 1,100 |
| 03:00 PM | $133.69 | Up $0.09 | $133.69 | $133.62 | 400 |
| 03:00 PM | $133.69 | Up $0.00 | $133.69 | $133.62 | 0 |
| 02:59 PM | $133.60 | Up $0.00 | $133.62 | $133.59 | 1,300 |
| 02:58 PM | $133.60 | Up $0.05 | $133.60 | $133.60 | 100 |
| 02:55 PM | $133.55 | Up $0.01 | $133.55 | $133.55 | 100 |
| 02:55 PM | $133.55 | Up $0.00 | $133.55 | $133.55 | 0 |
| 02:55 PM | $133.55 | Up $0.00 | $133.55 | $133.55 | 0 |
| 02:54 PM | $133.54 | Up $0.21 | $133.54 | $133.33 | 1,900 |
| 02:53 PM | $133.33 | Up $0.00 | $133.33 | $133.33 | 300 |
| 02:52 PM | $133.33 | Down $ -0.10 | $133.34 | $133.33 | 800 |
| 02:50 PM | $133.43 | Up $0.24 | $133.43 | $133.19 | 1,000 |
| 02:50 PM | $133.43 | Up $0.00 | $133.43 | $133.19 | 0 |
| 02:49 PM | $133.19 | Up $0.19 | $133.19 | $133.00 | 5,800 |
| 02:48 PM | $133.00 | Down $ -0.37 | $133.45 | $133.00 | 6,000 |
| 02:47 PM | $133.37 | Down $ -0.01 | $133.46 | $133.37 | 300 |
| 02:46 PM | $133.38 | Up $0.25 | $133.53 | $133.23 | 4,900 |
| 02:45 PM | $133.13 | Up $0.00 | $133.13 | $133.13 | 100 |
| 02:44 PM | $133.13 | Up $0.34 | $133.22 | $132.77 | 7,100 |
| 02:43 PM | $132.79 | Up $0.05 | $132.79 | $132.74 | 700 |
| 02:42 PM | $132.74 | Up $0.11 | $132.74 | $132.68 | 600 |
| 02:41 PM | $132.63 | Up $0.02 | $132.68 | $132.63 | 200 |
| 02:40 PM | $132.61 | Up $0.06 | $132.62 | $132.60 | 1,200 |
| 02:39 PM | $132.55 | Down $ -0.01 | $132.55 | $132.48 | 500 |
| 02:38 PM | $132.56 | Up $0.02 | $132.57 | $132.56 | 200 |
| 02:37 PM | $132.54 | Down $ -0.36 | $132.89 | $132.54 | 5,800 |
| 02:36 PM | $132.90 | Up $0.00 | $132.90 | $132.83 | 800 |
| 02:35 PM | $132.90 | Down $ -0.05 | $132.90 | $132.90 | 2,800 |
| 02:34 PM | $132.95 | Up $0.06 | $132.95 | $132.89 | 700 |
| 02:33 PM | $132.89 | Up $0.01 | $132.89 | $132.86 | 300 |
| 02:32 PM | $132.88 | Up $0.02 | $132.88 | $132.88 | 100 |
| 02:30 PM | $132.86 | Up $0.08 | $132.86 | $132.82 | 400 |
| 02:30 PM | $132.86 | Up $0.00 | $132.86 | $132.82 | 0 |
| 02:29 PM | $132.78 | Up $0.02 | $132.78 | $132.78 | 200 |
| 02:28 PM | $132.77 | Down $ -0.06 | $132.77 | $132.72 | 800 |
| 02:27 PM | $132.82 | Down $ -0.06 | $132.87 | $132.75 | 6,600 |
| 02:24 PM | $132.88 | Up $0.03 | $132.90 | $132.86 | 400 |
| 02:24 PM | $132.88 | Up $0.00 | $132.90 | $132.86 | 0 |
| 02:24 PM | $132.88 | Up $0.00 | $132.90 | $132.86 | 0 |
| 02:23 PM | $132.85 | Up $0.00 | $132.85 | $132.83 | 600 |
| 02:22 PM | $132.85 | Down $ -0.09 | $132.87 | $132.79 | 3,600 |
| 02:21 PM | $132.94 | Up $0.07 | $132.94 | $132.94 | 100 |
| 02:20 PM | $132.87 | Down $0.00 | $132.94 | $132.87 | 200 |
| 02:19 PM | $132.88 | Down $ -0.04 | $132.97 | $132.88 | 200 |
| 02:17 PM | $132.92 | Up $0.12 | $132.92 | $132.92 | 100 |
| 02:17 PM | $132.92 | Up $0.00 | $132.92 | $132.92 | 0 |
| 02:16 PM | $132.80 | Up $0.13 | $132.80 | $132.80 | 200 |
| 02:14 PM | $132.67 | Up $0.10 | $132.67 | $132.55 | 1,000 |
| 02:14 PM | $132.67 | Up $0.00 | $132.67 | $132.55 | 0 |
| 02:12 PM | $132.57 | Down $ -0.05 | $132.57 | $132.57 | 100 |
| 02:12 PM | $132.57 | Up $0.00 | $132.57 | $132.57 | 0 |
| 02:10 PM | $132.62 | Up $0.06 | $132.62 | $132.62 | 100 |
| 02:10 PM | $132.62 | Up $0.00 | $132.62 | $132.62 | 0 |
| 02:09 PM | $132.56 | Up $0.00 | $132.56 | $132.56 | 100 |
| 02:07 PM | $132.55 | Down $ -0.01 | $132.55 | $132.54 | 400 |
| 02:07 PM | $132.55 | Up $0.00 | $132.55 | $132.54 | 0 |
| 02:06 PM | $132.56 | Up $0.06 | $132.56 | $132.56 | 100 |
| 02:05 PM | $132.50 | Up $0.16 | $132.50 | $132.43 | 900 |
| 02:03 PM | $132.34 | Up $0.00 | $132.34 | $132.34 | 100 |
| 02:03 PM | $132.34 | Up $0.00 | $132.34 | $132.34 | 0 |
| 02:02 PM | $132.34 | Up $0.09 | $132.39 | $132.34 | 200 |
| 02:01 PM | $132.25 | Up $0.10 | $132.25 | $132.16 | 900 |
| 02:00 PM | $132.15 | Up $0.04 | $132.15 | $132.07 | 500 |
| 01:58 PM | $132.11 | Up $0.00 | $132.12 | $132.09 | 300 |
| 01:58 PM | $132.11 | Up $0.00 | $132.12 | $132.09 | 0 |
| 01:57 PM | $132.11 | Up $0.03 | $132.11 | $132.11 | 200 |
| 01:54 PM | $132.08 | Up $0.00 | $132.08 | $132.06 | 900 |
| 01:54 PM | $132.08 | Up $0.00 | $132.08 | $132.06 | 0 |
| 01:54 PM | $132.08 | Up $0.00 | $132.08 | $132.06 | 0 |
| 01:53 PM | $132.08 | Up $0.02 | $132.08 | $132.08 | 1,400 |
| 01:52 PM | $132.06 | Down $ -0.01 | $132.07 | $132.06 | 300 |
| 01:51 PM | $132.07 | Down $ -0.02 | $132.13 | $132.05 | 3,300 |
| 01:47 PM | $132.09 | Down $ -0.02 | $132.09 | $132.08 | 500 |
| 01:47 PM | $132.09 | Up $0.00 | $132.09 | $132.08 | 0 |
| 01:47 PM | $132.09 | Up $0.00 | $132.09 | $132.08 | 0 |
| 01:47 PM | $132.09 | Up $0.00 | $132.09 | $132.08 | 0 |
| 01:45 PM | $132.11 | Down $ -0.02 | $132.11 | $132.08 | 300 |
| 01:45 PM | $132.11 | Up $0.00 | $132.11 | $132.08 | 0 |
| 01:44 PM | $132.13 | Up $0.13 | $132.13 | $132.13 | 100 |
| 01:43 PM | $132.00 | Up $0.06 | $132.00 | $131.98 | 1,300 |
| 01:42 PM | $131.94 | Up $0.00 | $131.94 | $131.94 | 100 |
| 01:41 PM | $131.94 | Down $ -0.02 | $131.94 | $131.94 | 200 |
| 01:40 PM | $131.96 | Up $0.01 | $131.96 | $131.96 | 400 |
| 01:39 PM | $131.95 | Down $ -0.11 | $132.04 | $131.92 | 1,300 |
| 01:38 PM | $132.06 | Up $0.00 | $132.16 | $132.06 | 1,000 |
| 01:37 PM | $132.06 | Up $0.10 | $132.06 | $132.01 | 600 |
| 01:36 PM | $131.96 | Down $ -0.04 | $131.96 | $131.96 | 100 |
| 01:35 PM | $132.00 | Up $0.12 | $132.00 | $131.99 | 3,200 |
| 01:33 PM | $131.88 | Up $0.13 | $131.88 | $131.73 | 900 |
| 01:33 PM | $131.88 | Up $0.00 | $131.88 | $131.73 | 0 |
| 01:31 PM | $131.75 | Up $0.01 | $131.75 | $131.73 | 1,300 |
| 01:31 PM | $131.75 | Up $0.00 | $131.75 | $131.73 | 0 |
| 01:29 PM | $131.74 | Down $ -0.06 | $131.76 | $131.71 | 4,900 |
| 01:29 PM | $131.74 | Up $0.00 | $131.76 | $131.71 | 0 |
| 01:28 PM | $131.80 | Down $ -0.01 | $131.81 | $131.79 | 400 |
| 01:26 PM | $131.81 | Up $0.13 | $131.85 | $131.75 | 2,900 |
| 01:26 PM | $131.81 | Up $0.00 | $131.85 | $131.75 | 0 |
| 01:24 PM | $131.68 | Up $0.01 | $131.68 | $131.68 | 200 |
| 01:24 PM | $131.68 | Up $0.00 | $131.68 | $131.68 | 0 |
| 01:23 PM | $131.67 | Down $ -0.01 | $131.67 | $131.66 | 300 |
| 01:22 PM | $131.68 | Up $0.00 | $131.68 | $131.68 | 100 |
| 01:21 PM | $131.68 | Down $ -0.02 | $131.68 | $131.67 | 300 |
| 01:18 PM | $131.70 | Up $0.05 | $131.70 | $131.65 | 500 |
| 01:18 PM | $131.70 | Up $0.00 | $131.70 | $131.65 | 0 |
| 01:18 PM | $131.70 | Up $0.00 | $131.70 | $131.65 | 0 |
| 01:15 PM | $131.65 | Up $0.06 | $131.65 | $131.61 | 900 |
| 01:15 PM | $131.65 | Up $0.00 | $131.65 | $131.61 | 0 |
| 01:15 PM | $131.65 | Up $0.00 | $131.65 | $131.61 | 0 |
| 01:12 PM | $131.60 | Down $ -0.09 | $131.60 | $131.53 | 1,700 |
| 01:12 PM | $131.60 | Up $0.00 | $131.60 | $131.53 | 0 |
| 01:12 PM | $131.60 | Up $0.00 | $131.60 | $131.53 | 0 |
| 01:10 PM | $131.69 | Up $0.05 | $131.69 | $131.69 | 100 |
| 01:10 PM | $131.69 | Up $0.00 | $131.69 | $131.69 | 0 |
| 01:08 PM | $131.64 | Up $0.05 | $131.64 | $131.56 | 200 |
| 01:08 PM | $131.64 | Up $0.00 | $131.64 | $131.56 | 0 |
| 01:06 PM | $131.59 | Up $0.01 | $131.59 | $131.59 | 200 |
| 01:06 PM | $131.59 | Up $0.00 | $131.59 | $131.59 | 0 |
| 01:05 PM | $131.58 | Up $0.09 | $131.58 | $131.58 | 100 |
| 01:04 PM | $131.49 | Down $ -0.01 | $131.50 | $131.49 | 200 |
| 01:03 PM | $131.50 | Up $0.10 | $131.50 | $131.48 | 300 |
| 01:01 PM | $131.40 | Up $0.10 | $131.40 | $131.39 | 500 |
| 01:01 PM | $131.40 | Up $0.00 | $131.40 | $131.39 | 0 |
| 01:00 PM | $131.30 | Up $0.10 | $131.30 | $131.30 | 500 |
| 12:59 PM | $131.20 | Up $0.06 | $131.20 | $131.20 | 100 |
| 12:58 PM | $131.14 | Up $0.14 | $131.14 | $131.10 | 900 |
| 12:56 PM | $131.00 | Down $ -0.11 | $131.05 | $131.00 | 500 |
| 12:56 PM | $131.00 | Up $0.00 | $131.05 | $131.00 | 0 |
| 12:55 PM | $131.11 | Down $ -0.17 | $131.23 | $131.11 | 300 |
| 12:54 PM | $131.28 | Down $ -0.02 | $131.28 | $131.28 | 200 |
| 12:53 PM | $131.30 | Down $ -0.02 | $131.30 | $131.30 | 100 |
| 12:52 PM | $131.32 | Down $ -0.18 | $131.48 | $131.32 | 2,800 |
| 12:51 PM | $131.50 | Up $0.07 | $131.50 | $131.50 | 200 |
| 12:49 PM | $131.43 | Up $0.19 | $131.43 | $131.34 | 1,100 |
| 12:49 PM | $131.43 | Up $0.00 | $131.43 | $131.34 | 0 |
| 12:48 PM | $131.24 | Down $ -0.09 | $131.27 | $131.24 | 1,000 |
| 12:47 PM | $131.33 | Down $ -0.03 | $131.33 | $131.28 | 600 |
| 12:46 PM | $131.37 | Down $ -0.06 | $131.37 | $131.37 | 100 |
| 12:45 PM | $131.43 | Up $0.06 | $131.43 | $131.37 | 200 |
| 12:44 PM | $131.37 | Down $ -0.02 | $131.48 | $131.37 | 200 |
| 12:42 PM | $131.39 | Up $0.05 | $131.39 | $131.33 | 500 |
| 12:42 PM | $131.39 | Up $0.00 | $131.39 | $131.33 | 0 |
| 12:40 PM | $131.34 | Down $ -0.10 | $131.44 | $131.34 | 700 |
| 12:40 PM | $131.34 | Up $0.00 | $131.44 | $131.34 | 0 |
| 12:39 PM | $131.44 | Down $ -0.16 | $131.53 | $131.44 | 3,200 |
| 12:38 PM | $131.60 | Up $0.08 | $131.60 | $131.60 | 300 |
| 12:37 PM | $131.52 | Up $0.01 | $131.52 | $131.52 | 500 |
| 12:36 PM | $131.52 | Up $0.00 | $131.52 | $131.52 | 100 |
| 12:35 PM | $131.52 | Down $ -0.05 | $131.52 | $131.52 | 100 |
| 12:34 PM | $131.56 | Up $0.00 | $131.56 | $131.56 | 200 |
| 12:33 PM | $131.56 | Up $0.04 | $131.56 | $131.56 | 200 |
| 12:32 PM | $131.52 | Down $ -0.04 | $131.52 | $131.52 | 100 |
| 12:31 PM | $131.56 | Up $0.17 | $131.56 | $131.35 | 1,500 |
| 12:28 PM | $131.39 | Down $ -0.11 | $131.39 | $131.39 | 100 |
| 12:28 PM | $131.39 | Up $0.00 | $131.39 | $131.39 | 0 |
| 12:28 PM | $131.39 | Up $0.00 | $131.39 | $131.39 | 0 |
| 12:26 PM | $131.50 | Down $ -0.06 | $131.55 | $131.50 | 300 |
| 12:26 PM | $131.50 | Up $0.00 | $131.55 | $131.50 | 0 |
| 12:25 PM | $131.56 | Down $ -0.03 | $131.59 | $131.56 | 400 |
| 12:24 PM | $131.59 | Up $0.02 | $131.67 | $131.59 | 400 |
| 12:23 PM | $131.57 | Down $ -0.09 | $131.57 | $131.57 | 100 |
| 12:22 PM | $131.66 | Up $0.08 | $131.66 | $131.65 | 200 |
| 12:21 PM | $131.58 | Up $0.20 | $131.58 | $131.43 | 800 |
| 12:20 PM | $131.38 | Up $0.00 | $131.38 | $131.38 | 200 |
| 12:18 PM | $131.38 | Up $0.08 | $131.38 | $131.37 | 300 |
| 12:18 PM | $131.38 | Up $0.00 | $131.38 | $131.37 | 0 |
| 12:17 PM | $131.30 | Down $ -0.05 | $131.36 | $131.30 | 1,600 |
| 12:16 PM | $131.35 | Down $ -0.03 | $131.38 | $131.31 | 1,900 |
| 12:15 PM | $131.38 | Up $0.00 | $131.38 | $131.37 | 200 |
| 12:14 PM | $131.38 | Up $0.01 | $131.38 | $131.38 | 100 |
| 12:11 PM | $131.36 | Up $0.02 | $131.36 | $131.35 | 300 |
| 12:11 PM | $131.36 | Up $0.00 | $131.36 | $131.35 | 0 |
| 12:11 PM | $131.36 | Up $0.00 | $131.36 | $131.35 | 0 |
| 12:10 PM | $131.34 | Up $0.00 | $131.34 | $131.26 | 300 |
| 12:09 PM | $131.34 | Up $0.09 | $131.34 | $131.31 | 200 |
| 12:08 PM | $131.25 | Down $ -0.12 | $131.34 | $131.25 | 400 |
| 12:06 PM | $131.37 | Down $ -0.06 | $131.47 | $131.37 | 400 |
| 12:06 PM | $131.37 | Up $0.00 | $131.47 | $131.37 | 0 |
| 12:05 PM | $131.43 | Down $ -0.20 | $131.57 | $131.43 | 800 |
| 12:04 PM | $131.63 | Down $ -0.08 | $131.64 | $131.63 | 400 |
| 12:03 PM | $131.71 | Down $0.00 | $131.71 | $131.71 | 800 |
| 12:02 PM | $131.71 | Up $0.02 | $131.81 | $131.71 | 600 |
| 12:01 PM | $131.69 | Up $0.09 | $131.69 | $131.64 | 900 |
| 12:00 PM | $131.61 | Down $ -0.05 | $131.61 | $131.61 | 200 |
| 11:59 AM | $131.65 | Up $0.03 | $131.65 | $131.56 | 400 |
| 11:57 AM | $131.62 | Down $ -0.23 | $131.77 | $131.62 | 900 |
| 11:57 AM | $131.62 | Up $0.00 | $131.77 | $131.62 | 0 |
| 11:56 AM | $131.85 | Down $ -0.01 | $131.85 | $131.85 | 100 |
| 11:55 AM | $131.86 | Down $ -0.19 | $131.99 | $131.86 | 3,800 |
| 11:54 AM | $132.05 | Up $0.05 | $132.05 | $132.05 | 300 |
| 11:53 AM | $132.01 | Up $0.00 | $132.08 | $132.01 | 200 |
| 11:52 AM | $132.00 | Down $ -0.09 | $132.00 | $132.00 | 100 |
| 11:50 AM | $132.09 | Up $0.02 | $132.09 | $132.09 | 100 |
| 11:50 AM | $132.09 | Up $0.00 | $132.09 | $132.09 | 0 |
| 11:49 AM | $132.07 | Up $0.17 | $132.07 | $131.90 | 800 |
| 11:46 AM | $131.90 | Down $ -0.05 | $131.91 | $131.90 | 200 |
| 11:46 AM | $131.90 | Up $0.00 | $131.91 | $131.90 | 0 |
| 11:46 AM | $131.90 | Up $0.00 | $131.91 | $131.90 | 0 |
| 11:45 AM | $131.95 | Down $ -0.05 | $131.95 | $131.95 | 100 |
| 11:44 AM | $132.00 | Up $0.01 | $132.00 | $132.00 | 100 |
| 11:43 AM | $131.99 | Down $ -0.09 | $131.99 | $131.98 | 700 |
| 11:42 AM | $132.08 | Up $0.17 | $132.08 | $132.08 | 300 |
| 11:41 AM | $131.91 | Down $ -0.02 | $131.92 | $131.91 | 1,100 |
| 11:40 AM | $131.93 | Up $0.04 | $132.04 | $131.93 | 300 |
| 11:38 AM | $131.89 | Up $0.20 | $131.91 | $131.80 | 400 |
| 11:38 AM | $131.89 | Up $0.00 | $131.91 | $131.80 | 0 |
| 11:37 AM | $131.69 | Up $0.25 | $131.69 | $131.48 | 1,500 |
| 11:35 AM | $131.44 | Down $ -0.06 | $131.53 | $131.44 | 700 |
| 11:35 AM | $131.44 | Up $0.00 | $131.53 | $131.44 | 0 |
| 11:34 AM | $131.50 | Down $ -0.19 | $131.65 | $131.50 | 600 |
| 11:32 AM | $131.69 | Up $0.05 | $131.69 | $131.69 | 200 |
| 11:32 AM | $131.69 | Up $0.00 | $131.69 | $131.69 | 0 |
| 11:31 AM | $131.64 | Down $ -0.14 | $131.77 | $131.64 | 1,000 |
| 11:30 AM | $131.78 | Down $ -0.22 | $131.97 | $131.78 | 500 |
| 11:29 AM | $132.00 | Down $ -0.02 | $132.00 | $132.00 | 200 |
| 11:27 AM | $132.02 | Up $0.00 | $132.10 | $132.02 | 600 |
| 11:27 AM | $132.02 | Up $0.00 | $132.10 | $132.02 | 0 |
| 11:26 AM | $132.02 | Down $ -0.04 | $132.02 | $132.02 | 100 |
| 11:24 AM | $132.06 | Down $ -0.05 | $132.07 | $132.06 | 300 |
| 11:24 AM | $132.06 | Up $0.00 | $132.07 | $132.06 | 0 |
| 11:23 AM | $132.11 | Down $ -0.14 | $132.17 | $132.11 | 700 |
| 11:22 AM | $132.25 | Down $ -0.05 | $132.45 | $132.17 | 1,800 |
| 11:21 AM | $132.30 | Up $0.00 | $132.30 | $132.27 | 400 |
| 11:20 AM | $132.30 | Down $ -0.03 | $132.40 | $132.30 | 600 |
| 11:19 AM | $132.33 | Up $0.20 | $132.33 | $132.25 | 300 |
| 11:17 AM | $132.13 | Down $ -0.01 | $132.23 | $132.13 | 300 |
| 11:17 AM | $132.13 | Up $0.00 | $132.23 | $132.13 | 0 |
| 11:16 AM | $132.14 | Down $ -0.07 | $132.23 | $132.14 | 200 |
| 11:15 AM | $132.21 | Down $ -0.08 | $132.28 | $132.21 | 400 |
| 11:14 AM | $132.29 | Down $ -0.07 | $132.29 | $132.29 | 100 |
| 11:13 AM | $132.36 | Up $0.00 | $132.36 | $132.36 | 200 |
| 11:11 AM | $132.36 | Up $0.04 | $132.36 | $132.36 | 200 |
| 11:11 AM | $132.36 | Up $0.00 | $132.36 | $132.36 | 0 |
| 11:10 AM | $132.32 | Up $0.17 | $132.32 | $132.04 | 3,700 |
| 11:09 AM | $132.15 | Down $ -0.05 | $132.15 | $132.15 | 100 |
| 11:08 AM | $132.20 | Up $0.00 | $132.20 | $132.19 | 200 |
| 11:07 AM | $132.20 | Up $0.08 | $132.20 | $132.19 | 500 |
| 11:06 AM | $132.12 | Up $0.25 | $132.12 | $131.98 | 500 |
| 11:04 AM | $131.87 | Down $ -0.04 | $131.87 | $131.83 | 600 |
| 11:04 AM | $131.87 | Up $0.00 | $131.87 | $131.83 | 0 |
| 11:03 AM | $131.92 | Up $0.01 | $131.99 | $131.92 | 500 |
| 11:02 AM | $131.90 | Up $0.05 | $131.90 | $131.90 | 500 |
| 11:01 AM | $131.85 | Up $0.07 | $131.85 | $131.74 | 1,000 |
| 11:00 AM | $131.78 | Up $0.08 | $131.78 | $131.78 | 300 |
| 10:58 AM | $131.70 | Down $ -0.27 | $131.91 | $131.70 | 2,800 |
| 10:58 AM | $131.70 | Up $0.00 | $131.91 | $131.70 | 0 |
| 10:57 AM | $131.97 | Up $0.22 | $131.97 | $131.84 | 1,000 |
| 10:56 AM | $131.75 | Up $0.00 | $131.75 | $131.75 | 100 |
| 10:54 AM | $131.74 | Down $ -0.04 | $131.74 | $131.74 | 100 |
| 10:54 AM | $131.74 | Up $0.00 | $131.74 | $131.74 | 0 |
| 10:53 AM | $131.78 | Up $0.23 | $131.82 | $131.62 | 900 |
| 10:52 AM | $131.55 | Down $ -0.14 | $131.55 | $131.55 | 300 |
| 10:51 AM | $131.69 | Down $ -0.03 | $131.71 | $131.61 | 800 |
| 10:50 AM | $131.72 | Down $ -0.03 | $131.72 | $131.67 | 1,200 |
| 10:48 AM | $131.75 | Up $0.12 | $131.75 | $131.75 | 200 |
| 10:48 AM | $131.75 | Up $0.00 | $131.75 | $131.75 | 0 |
| 10:47 AM | $131.63 | Up $0.23 | $131.63 | $131.44 | 1,300 |
| 10:46 AM | $131.40 | Up $0.28 | $131.40 | $131.12 | 1,800 |
| 10:45 AM | $131.12 | Down $ -0.09 | $131.21 | $131.12 | 600 |
| 10:44 AM | $131.21 | Down $ -0.19 | $131.27 | $131.21 | 500 |
| 10:43 AM | $131.40 | Up $0.12 | $131.45 | $131.26 | 16,900 |
| 10:41 AM | $131.28 | Up $0.40 | $131.28 | $131.00 | 3,000 |
| 10:41 AM | $131.28 | Up $0.00 | $131.28 | $131.00 | 0 |
| 10:39 AM | $130.88 | Down $ -0.19 | $131.07 | $130.76 | 15,300 |
| 10:39 AM | $130.88 | Up $0.00 | $131.07 | $130.76 | 0 |
| 10:38 AM | $131.07 | Down $ -0.01 | $131.07 | $131.00 | 300 |
| 10:37 AM | $131.08 | Up $0.22 | $131.08 | $130.96 | 300 |
| 10:36 AM | $130.86 | Up $0.40 | $130.86 | $130.53 | 1,400 |
| 10:35 AM | $130.46 | Up $0.04 | $130.46 | $130.46 | 100 |
| 10:34 AM | $130.42 | Down $ -0.14 | $130.42 | $130.41 | 1,800 |
| 10:33 AM | $130.56 | Up $0.22 | $130.56 | $130.44 | 300 |
| 10:32 AM | $130.34 | Down $ -0.05 | $130.34 | $130.34 | 100 |
| 10:31 AM | $130.39 | Up $0.11 | $130.39 | $130.39 | 100 |
| 10:30 AM | $130.28 | Up $0.12 | $130.28 | $130.17 | 600 |
| 10:29 AM | $130.16 | Up $0.08 | $130.16 | $130.16 | 100 |
| 10:28 AM | $130.08 | Up $0.00 | $130.08 | $130.08 | 100 |
| 10:27 AM | $130.08 | Up $0.09 | $130.08 | $130.08 | 200 |
| 10:26 AM | $129.99 | Up $0.09 | $129.99 | $129.99 | 600 |
| 10:24 AM | $129.90 | Down $ -0.20 | $129.96 | $129.90 | 400 |
| 10:24 AM | $129.90 | Up $0.00 | $129.96 | $129.90 | 0 |
| 10:23 AM | $130.10 | Down $ -0.11 | $130.35 | $130.10 | 2,000 |
| 10:22 AM | $130.21 | Up $0.12 | $130.21 | $130.17 | 700 |
| 10:21 AM | $130.09 | Up $0.12 | $130.09 | $130.04 | 700 |
| 10:20 AM | $129.98 | Up $0.03 | $129.98 | $129.92 | 400 |
| 10:19 AM | $129.94 | Down $ -0.13 | $129.96 | $129.94 | 700 |
| 10:18 AM | $130.07 | Up $0.07 | $130.07 | $130.00 | 1,300 |
| 10:16 AM | $130.00 | Down $ -0.10 | $130.01 | $129.99 | 900 |
| 10:16 AM | $130.00 | Up $0.00 | $130.01 | $129.99 | 0 |
| 10:15 AM | $130.10 | Up $0.04 | $130.20 | $130.06 | 1,000 |
| 10:14 AM | $130.06 | Up $0.10 | $130.06 | $130.05 | 300 |
| 10:13 AM | $129.96 | Up $0.19 | $129.96 | $129.85 | 1,700 |
| 10:12 AM | $129.77 | Up $0.08 | $129.77 | $129.76 | 300 |
| 10:11 AM | $129.69 | Down $ -0.10 | $129.69 | $129.69 | 100 |
| 10:10 AM | $129.79 | Down $ -0.52 | $130.28 | $129.79 | 2,100 |
| 10:09 AM | $130.31 | Up $0.20 | $130.31 | $130.21 | 1,300 |
| 10:07 AM | $130.11 | Down $ -0.12 | $130.11 | $130.11 | 100 |
| 10:07 AM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 10:06 AM | $130.23 | Down $ -0.10 | $130.35 | $130.23 | 600 |
| 10:05 AM | $130.33 | Up $0.02 | $130.33 | $130.30 | 500 |
| 10:03 AM | $130.31 | Down $ -0.22 | $130.46 | $130.29 | 800 |
| 10:03 AM | $130.31 | Up $0.00 | $130.46 | $130.29 | 0 |
| 10:02 AM | $130.53 | Up $0.15 | $130.53 | $130.47 | 1,000 |
| 10:01 AM | $130.38 | Down $ -0.44 | $130.73 | $130.29 | 2,600 |
| 10:00 AM | $130.82 | Down $ -0.13 | $131.11 | $130.82 | 1,300 |
| 09:59 AM | $130.94 | Down $ -0.05 | $130.94 | $130.94 | 100 |
| 09:58 AM | $130.99 | Up $0.17 | $131.04 | $130.92 | 900 |
| 09:57 AM | $130.82 | Up $0.02 | $131.12 | $130.81 | 3,200 |
| 09:56 AM | $130.80 | Up $0.25 | $130.80 | $130.58 | 1,200 |
| 09:55 AM | $130.55 | Down $ -0.40 | $130.88 | $130.55 | 600 |
| 09:54 AM | $130.95 | Down $ -0.13 | $131.19 | $130.77 | 6,600 |
| 09:53 AM | $131.08 | Up $0.06 | $131.11 | $131.08 | 200 |
| 09:52 AM | $131.02 | Up $0.06 | $131.06 | $131.02 | 2,300 |
| 09:50 AM | $130.96 | Up $0.11 | $130.96 | $130.91 | 400 |
| 09:50 AM | $130.96 | Up $0.00 | $130.96 | $130.91 | 0 |
| 09:49 AM | $130.85 | Down $ -0.21 | $131.04 | $130.85 | 400 |
| 09:48 AM | $131.06 | Up $0.02 | $131.18 | $131.03 | 1,100 |
| 09:47 AM | $131.04 | Up $0.66 | $131.04 | $130.42 | 1,600 |
| 09:46 AM | $130.38 | Up $0.17 | $130.38 | $130.30 | 200 |
| 09:45 AM | $130.21 | Down $ -0.17 | $130.50 | $130.14 | 1,800 |
| 09:44 AM | $130.38 | Down $ -0.99 | $131.05 | $130.38 | 600 |
| 09:43 AM | $131.37 | Down $ -0.69 | $131.73 | $131.37 | 1,700 |
| 09:42 AM | $132.07 | Up $0.00 | $132.07 | $132.07 | 200 |
| 09:41 AM | $132.07 | Down $ -0.38 | $132.08 | $132.07 | 400 |
| 09:39 AM | $132.44 | Down $ -0.06 | $132.80 | $132.13 | 900 |
| 09:39 AM | $132.44 | Up $0.00 | $132.80 | $132.13 | 0 |
| 09:38 AM | $132.50 | Up $0.50 | $132.50 | $132.36 | 500 |
| 09:37 AM | $132.00 | Up $0.51 | $132.00 | $131.50 | 1,300 |
| 09:35 AM | $131.49 | Up $1.22 | $131.49 | $130.21 | 700 |
| 09:35 AM | $131.49 | Up $0.00 | $131.49 | $130.21 | 0 |
| 09:30 AM | $130.27 | Up $0.08 | $130.27 | $130.27 | 11,800 |
| 09:30 AM | $130.27 | Up $0.00 | $130.27 | $130.27 | 0 |
| 09:30 AM | $130.27 | Up $0.00 | $130.27 | $130.27 | 0 |
| 09:30 AM | $130.27 | Up $0.00 | $130.27 | $130.27 | 0 |
| 09:30 AM | $130.27 | Up $0.00 | $130.27 | $130.27 | 0 |
| Previous close | $130.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/04/2026 | $134.13 | $131.61 | $134.18 | $131.00 | 358,600 |
| 14/04/2026 | $130.19 | $131.36 | $132.18 | $129.39 | 433,100 |
| 13/04/2026 | $129.12 | $127.72 | $130.20 | $127.54 | 461,500 |
| 10/04/2026 | $127.42 | $128.62 | $128.74 | $127.04 | 356,100 |
| 09/04/2026 | $126.64 | $126.77 | $128.19 | $126.13 | 466,200 |
| 08/04/2026 | $124.99 | $126.02 | $127.21 | $124.98 | 591,800 |
| 07/04/2026 | $114.13 | $111.81 | $114.15 | $111.81 | 555,700 |
| 06/04/2026 | $114.64 | $115.40 | $115.46 | $114.14 | 740,200 |
| 02/04/2026 | $114.25 | $114.53 | $114.63 | $113.00 | 507,200 |
| 01/04/2026 | $115.81 | $117.96 | $118.18 | $115.62 | 479,200 |
| 31/03/2026 | $113.52 | $111.10 | $114.40 | $111.01 | 357,800 |
| 30/03/2026 | $108.16 | $109.42 | $109.42 | $106.30 | 347,500 |
| 27/03/2026 | $107.24 | $109.28 | $109.28 | $106.68 | 483,300 |
| 26/03/2026 | $112.19 | $115.35 | $115.43 | $112.09 | 189,800 |
| 25/03/2026 | $115.17 | $114.20 | $115.84 | $114.11 | 336,700 |
| 24/03/2026 | $112.14 | $111.70 | $112.75 | $110.65 | 339,800 |
| 23/03/2026 | $111.15 | $112.90 | $112.97 | $110.92 | 481,400 |
| 20/03/2026 | $105.77 | $108.83 | $109.11 | $104.22 | 683,800 |
| 19/03/2026 | $110.25 | $109.11 | $110.73 | $108.53 | 646,600 |
| 18/03/2026 | $110.79 | $112.98 | $112.98 | $110.05 | 222,100 |
| 17/03/2026 | $112.53 | $113.43 | $113.89 | $112.25 | 202,500 |
| 16/03/2026 | $115.09 | $114.62 | $116.17 | $114.41 | 353,600 |
| 13/03/2026 | $111.04 | $109.46 | $111.52 | $108.90 | 256,800 |
| 12/03/2026 | $109.73 | $108.64 | $110.53 | $108.24 | 618,100 |
| 11/03/2026 | $110.35 | $112.00 | $112.31 | $110.15 | 282,300 |
| 10/03/2026 | $112.72 | $113.82 | $115.14 | $112.51 | 364,900 |
| 09/03/2026 | $111.49 | $106.51 | $111.87 | $106.32 | 496,300 |
| 06/03/2026 | $110.78 | $114.83 | $114.84 | $110.60 | 516,600 |
| 05/03/2026 | $118.00 | $121.50 | $122.21 | $117.03 | 426,400 |
| 04/03/2026 | $122.02 | $120.53 | $123.47 | $120.44 | 715,900 |
Graphs are not available, please refer to the detailed table