Find a quote
ARITZIA INC
122.96 Up 4.16 (3.38 %)
Delayed : 2026/09/18 17:40:00
- Previous close $118.80
- Opening $118.88
- Today High $123.20
- Today Low $117.53
- Price Bid $121.49
- Price Ask $121.49
- 52 Weeks High $174.52
- 52 Weeks Low $79.40
- Size Bid 1
- Size Ask 1
- Volume 2,079,142
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $122.96 | Up $0.16 | $122.96 | $122.96 | 1,521,500 |
| 03:59 PM | $122.80 | Down $ -0.17 | $123.02 | $122.80 | 10,500 |
| 03:58 PM | $122.97 | Up $0.07 | $123.04 | $122.79 | 16,300 |
| 03:57 PM | $122.90 | Up $0.13 | $122.90 | $122.70 | 13,300 |
| 03:56 PM | $122.77 | Up $0.05 | $122.77 | $122.65 | 3,300 |
| 03:55 PM | $122.72 | Down $ -0.08 | $122.84 | $122.43 | 9,100 |
| 03:54 PM | $122.80 | Down $ -0.04 | $122.87 | $122.62 | 7,100 |
| 03:53 PM | $122.84 | Down $ -0.32 | $122.99 | $122.79 | 13,200 |
| 03:52 PM | $123.16 | Up $0.55 | $123.20 | $122.79 | 5,300 |
| 03:51 PM | $122.61 | Up $0.10 | $122.67 | $122.36 | 4,500 |
| 03:50 PM | $122.51 | Down $ -0.27 | $123.12 | $122.51 | 20,400 |
| 03:49 PM | $122.78 | Down $ -0.01 | $122.85 | $122.75 | 3,300 |
| 03:48 PM | $122.79 | Down $ -0.01 | $122.89 | $122.59 | 21,500 |
| 03:47 PM | $122.80 | Up $0.04 | $122.85 | $122.76 | 10,400 |
| 03:46 PM | $122.76 | Up $0.14 | $122.79 | $122.61 | 26,800 |
| 03:45 PM | $122.62 | Up $0.24 | $122.62 | $122.33 | 9,700 |
| 03:44 PM | $122.38 | Down $ -0.01 | $122.39 | $122.33 | 14,400 |
| 03:43 PM | $122.39 | Up $0.06 | $122.39 | $122.26 | 20,900 |
| 03:42 PM | $122.33 | Up $0.03 | $122.47 | $122.25 | 21,600 |
| 03:41 PM | $122.30 | Up $0.11 | $122.36 | $122.11 | 4,000 |
| 03:40 PM | $122.19 | Up $0.26 | $122.22 | $122.04 | 4,800 |
| 03:38 PM | $121.93 | Down $ -0.21 | $122.29 | $121.93 | 10,000 |
| 03:38 PM | $121.93 | Up $0.00 | $122.29 | $121.93 | 0 |
| 03:37 PM | $122.15 | Up $0.03 | $122.16 | $122.15 | 3,700 |
| 03:36 PM | $122.11 | Up $0.22 | $122.11 | $121.90 | 4,400 |
| 03:35 PM | $121.89 | Down $ -0.13 | $121.99 | $121.89 | 5,100 |
| 03:34 PM | $122.02 | Up $0.23 | $122.02 | $121.89 | 7,600 |
| 03:33 PM | $121.79 | Up $0.21 | $121.79 | $121.56 | 4,800 |
| 03:32 PM | $121.58 | Down $ -0.06 | $121.69 | $121.58 | 4,300 |
| 03:31 PM | $121.64 | Up $0.02 | $121.64 | $121.64 | 100 |
| 03:29 PM | $121.62 | Up $0.05 | $121.63 | $121.61 | 900 |
| 03:29 PM | $121.62 | Up $0.00 | $121.63 | $121.61 | 0 |
| 03:28 PM | $121.57 | Up $0.13 | $121.57 | $121.35 | 5,900 |
| 03:27 PM | $121.45 | Up $0.27 | $121.45 | $121.24 | 3,500 |
| 03:26 PM | $121.18 | Down $ -0.06 | $121.27 | $121.18 | 900 |
| 03:25 PM | $121.24 | Down $ -0.02 | $121.26 | $121.23 | 1,300 |
| 03:24 PM | $121.26 | Up $0.00 | $121.26 | $121.26 | 300 |
| 03:23 PM | $121.26 | Up $0.08 | $121.39 | $121.10 | 2,700 |
| 03:22 PM | $121.18 | Up $0.02 | $121.18 | $121.16 | 400 |
| 03:21 PM | $121.16 | Up $0.03 | $121.16 | $121.16 | 400 |
| 03:20 PM | $121.13 | Up $0.02 | $121.13 | $121.13 | 700 |
| 03:19 PM | $121.11 | Up $0.23 | $121.11 | $120.94 | 1,500 |
| 03:18 PM | $120.88 | Down $ -0.10 | $120.89 | $120.88 | 200 |
| 03:17 PM | $120.98 | Up $0.24 | $120.98 | $120.85 | 2,900 |
| 03:16 PM | $120.74 | Down $ -0.07 | $120.78 | $120.74 | 500 |
| 03:15 PM | $120.81 | Down $ -0.32 | $121.15 | $120.81 | 6,000 |
| 03:14 PM | $121.13 | Down $ -0.02 | $121.15 | $121.13 | 1,000 |
| 03:13 PM | $121.15 | Down $ -0.06 | $121.21 | $121.15 | 300 |
| 03:12 PM | $121.21 | Up $0.06 | $121.21 | $121.21 | 100 |
| 03:11 PM | $121.15 | Down $ -0.03 | $121.33 | $121.15 | 2,300 |
| 03:10 PM | $121.18 | Up $0.09 | $121.38 | $121.09 | 4,100 |
| 03:09 PM | $121.09 | Up $0.07 | $121.09 | $121.09 | 400 |
| 03:08 PM | $121.02 | Up $0.02 | $121.02 | $121.00 | 400 |
| 03:07 PM | $121.00 | Down $ -0.03 | $121.00 | $121.00 | 100 |
| 03:05 PM | $121.03 | Up $0.00 | $121.05 | $121.03 | 200 |
| 03:05 PM | $121.03 | Up $0.00 | $121.05 | $121.03 | 0 |
| 03:04 PM | $121.03 | Down $ -0.05 | $121.05 | $121.03 | 800 |
| 03:03 PM | $121.09 | Up $0.05 | $121.09 | $120.96 | 300 |
| 03:02 PM | $121.03 | Down $ -0.04 | $121.06 | $121.03 | 500 |
| 03:01 PM | $121.07 | Down $ -0.04 | $121.10 | $121.07 | 1,400 |
| 03:00 PM | $121.11 | Down $ -0.15 | $121.20 | $121.06 | 21,200 |
| 02:59 PM | $121.26 | Up $0.22 | $121.26 | $121.11 | 7,900 |
| 02:58 PM | $121.04 | Up $0.25 | $121.04 | $120.79 | 1,700 |
| 02:57 PM | $120.79 | Down $ -0.12 | $120.93 | $120.79 | 300 |
| 02:56 PM | $120.91 | Down $ -0.02 | $120.98 | $120.91 | 500 |
| 02:55 PM | $120.93 | Up $0.00 | $120.93 | $120.88 | 800 |
| 02:54 PM | $120.93 | Up $0.09 | $121.00 | $120.91 | 800 |
| 02:53 PM | $120.84 | Up $0.01 | $120.84 | $120.64 | 700 |
| 02:52 PM | $120.83 | Up $0.00 | $120.83 | $120.77 | 800 |
| 02:51 PM | $120.83 | Up $0.00 | $120.83 | $120.81 | 400 |
| 02:50 PM | $120.83 | Up $0.09 | $120.89 | $120.74 | 1,700 |
| 02:49 PM | $120.74 | Up $0.02 | $120.79 | $120.67 | 900 |
| 02:48 PM | $120.72 | Up $0.04 | $120.79 | $120.66 | 2,000 |
| 02:47 PM | $120.68 | Up $0.02 | $120.68 | $120.66 | 900 |
| 02:46 PM | $120.66 | Up $0.03 | $120.66 | $120.66 | 100 |
| 02:45 PM | $120.63 | Up $0.19 | $120.67 | $120.48 | 1,900 |
| 02:43 PM | $120.44 | Up $0.06 | $120.44 | $120.41 | 400 |
| 02:43 PM | $120.44 | Up $0.00 | $120.44 | $120.41 | 0 |
| 02:42 PM | $120.38 | Up $0.06 | $120.38 | $120.33 | 600 |
| 02:41 PM | $120.32 | Up $0.00 | $120.32 | $120.32 | 100 |
| 02:40 PM | $120.32 | Up $0.00 | $120.32 | $120.32 | 100 |
| 02:39 PM | $120.32 | Up $0.01 | $120.32 | $120.32 | 300 |
| 02:38 PM | $120.31 | Up $0.00 | $120.31 | $120.26 | 200 |
| 02:37 PM | $120.31 | Down $ -0.05 | $120.34 | $120.31 | 300 |
| 02:36 PM | $120.36 | Down $ -0.02 | $120.36 | $120.36 | 100 |
| 02:35 PM | $120.38 | Up $0.07 | $120.38 | $120.38 | 100 |
| 02:34 PM | $120.31 | Up $0.15 | $120.31 | $120.25 | 2,500 |
| 02:31 PM | $120.16 | Up $0.00 | $120.22 | $120.16 | 300 |
| 02:31 PM | $120.16 | Up $0.00 | $120.22 | $120.16 | 0 |
| 02:31 PM | $120.16 | Up $0.00 | $120.22 | $120.16 | 0 |
| 02:29 PM | $120.16 | Down $ -0.30 | $120.39 | $120.16 | 3,900 |
| 02:29 PM | $120.16 | Up $0.00 | $120.39 | $120.16 | 0 |
| 02:28 PM | $120.46 | Up $0.08 | $120.47 | $120.46 | 400 |
| 02:27 PM | $120.38 | Down $ -0.03 | $120.44 | $120.38 | 700 |
| 02:26 PM | $120.41 | Up $0.06 | $120.41 | $120.40 | 400 |
| 02:25 PM | $120.35 | Down $ -0.01 | $120.35 | $120.35 | 500 |
| 02:24 PM | $120.36 | Up $0.02 | $120.39 | $120.36 | 300 |
| 02:23 PM | $120.34 | Up $0.01 | $120.41 | $120.31 | 300 |
| 02:22 PM | $120.33 | Up $0.00 | $120.36 | $120.32 | 800 |
| 02:21 PM | $120.33 | Up $0.01 | $120.36 | $120.32 | 700 |
| 02:20 PM | $120.32 | Up $0.00 | $120.32 | $120.32 | 200 |
| 02:19 PM | $120.32 | Up $0.00 | $120.32 | $120.32 | 200 |
| 02:17 PM | $120.32 | Up $0.10 | $120.32 | $120.24 | 600 |
| 02:17 PM | $120.32 | Up $0.00 | $120.32 | $120.24 | 0 |
| 02:16 PM | $120.22 | Up $0.11 | $120.22 | $120.08 | 1,700 |
| 02:11 PM | $120.11 | Down $ -0.20 | $120.31 | $120.07 | 2,200 |
| 02:11 PM | $120.11 | Up $0.00 | $120.31 | $120.07 | 0 |
| 02:11 PM | $120.11 | Up $0.00 | $120.31 | $120.07 | 0 |
| 02:11 PM | $120.11 | Up $0.00 | $120.31 | $120.07 | 0 |
| 02:11 PM | $120.11 | Up $0.00 | $120.31 | $120.07 | 0 |
| 02:10 PM | $120.31 | Up $0.07 | $120.31 | $120.31 | 100 |
| 02:08 PM | $120.24 | Down $ -0.06 | $120.30 | $120.24 | 200 |
| 02:08 PM | $120.24 | Up $0.00 | $120.30 | $120.24 | 0 |
| 02:07 PM | $120.30 | Down $ -0.02 | $120.30 | $120.24 | 200 |
| 02:06 PM | $120.32 | Up $0.00 | $120.32 | $120.32 | 100 |
| 02:05 PM | $120.32 | Up $0.08 | $120.32 | $120.22 | 700 |
| 02:04 PM | $120.24 | Down $ -0.02 | $120.24 | $120.24 | 100 |
| 02:01 PM | $120.26 | Up $0.07 | $120.31 | $120.19 | 1,500 |
| 02:01 PM | $120.26 | Up $0.00 | $120.31 | $120.19 | 0 |
| 02:01 PM | $120.26 | Up $0.00 | $120.31 | $120.19 | 0 |
| 02:00 PM | $120.19 | Up $0.05 | $120.19 | $120.15 | 800 |
| 01:59 PM | $120.14 | Up $0.06 | $120.14 | $120.13 | 300 |
| 01:58 PM | $120.08 | Down $ -0.02 | $120.14 | $120.07 | 1,000 |
| 01:57 PM | $120.10 | Up $0.11 | $120.15 | $120.10 | 400 |
| 01:55 PM | $119.99 | Down $ -0.19 | $120.09 | $119.99 | 600 |
| 01:55 PM | $119.99 | Up $0.00 | $120.09 | $119.99 | 0 |
| 01:54 PM | $120.18 | Up $0.09 | $120.18 | $120.18 | 100 |
| 01:53 PM | $120.09 | Down $ -0.14 | $120.19 | $120.05 | 1,600 |
| 01:52 PM | $120.23 | Down $ -0.10 | $120.33 | $120.23 | 1,300 |
| 01:51 PM | $120.33 | Up $0.00 | $120.33 | $120.33 | 100 |
| 01:50 PM | $120.33 | Down $ -0.03 | $120.34 | $120.33 | 200 |
| 01:49 PM | $120.36 | Up $0.06 | $120.36 | $120.36 | 100 |
| 01:48 PM | $120.30 | Up $0.43 | $120.30 | $119.99 | 2,700 |
| 01:47 PM | $119.87 | Down $ -0.12 | $119.89 | $119.87 | 200 |
| 01:46 PM | $119.99 | Down $ -0.02 | $119.99 | $119.99 | 300 |
| 01:45 PM | $120.01 | Down $ -0.07 | $120.08 | $120.01 | 200 |
| 01:44 PM | $120.08 | Down $ -0.04 | $120.10 | $120.08 | 800 |
| 01:43 PM | $120.12 | Down $ -0.06 | $120.18 | $120.12 | 600 |
| 01:42 PM | $120.18 | Down $ -0.05 | $120.23 | $120.18 | 200 |
| 01:41 PM | $120.23 | Down $ -0.04 | $120.27 | $120.18 | 700 |
| 01:39 PM | $120.27 | Up $0.09 | $120.27 | $120.27 | 100 |
| 01:39 PM | $120.27 | Up $0.00 | $120.27 | $120.27 | 0 |
| 01:36 PM | $120.18 | Up $0.00 | $120.18 | $120.18 | 100 |
| 01:36 PM | $120.18 | Up $0.00 | $120.18 | $120.18 | 0 |
| 01:36 PM | $120.18 | Up $0.00 | $120.18 | $120.18 | 0 |
| 01:35 PM | $120.18 | Down $ -0.10 | $120.25 | $120.18 | 300 |
| 01:34 PM | $120.28 | Up $0.07 | $120.28 | $120.28 | 100 |
| 01:30 PM | $120.21 | Down $ -0.09 | $120.30 | $120.21 | 600 |
| 01:30 PM | $120.21 | Up $0.00 | $120.30 | $120.21 | 0 |
| 01:30 PM | $120.21 | Up $0.00 | $120.30 | $120.21 | 0 |
| 01:30 PM | $120.21 | Up $0.00 | $120.30 | $120.21 | 0 |
| 01:27 PM | $120.30 | Down $ -0.15 | $120.42 | $120.30 | 1,100 |
| 01:27 PM | $120.30 | Up $0.00 | $120.42 | $120.30 | 0 |
| 01:27 PM | $120.30 | Up $0.00 | $120.42 | $120.30 | 0 |
| 01:26 PM | $120.45 | Up $0.17 | $120.45 | $120.35 | 1,400 |
| 01:25 PM | $120.28 | Up $0.23 | $120.28 | $120.06 | 1,600 |
| 01:24 PM | $120.05 | Down $ -0.05 | $120.10 | $120.05 | 400 |
| 01:23 PM | $120.10 | Up $0.13 | $120.10 | $120.05 | 200 |
| 01:22 PM | $119.97 | Down $ -0.07 | $120.06 | $119.97 | 700 |
| 01:21 PM | $120.04 | Up $0.02 | $120.04 | $120.02 | 600 |
| 01:20 PM | $120.02 | Up $0.45 | $120.02 | $119.46 | 2,100 |
| 01:19 PM | $119.57 | Up $0.06 | $119.57 | $119.51 | 1,200 |
| 01:18 PM | $119.51 | Up $0.01 | $119.51 | $119.51 | 200 |
| 01:16 PM | $119.50 | Up $0.01 | $119.50 | $119.49 | 300 |
| 01:16 PM | $119.50 | Up $0.00 | $119.50 | $119.49 | 0 |
| 01:15 PM | $119.49 | Up $0.00 | $119.49 | $119.49 | 500 |
| 01:13 PM | $119.49 | Up $0.01 | $119.49 | $119.42 | 200 |
| 01:13 PM | $119.49 | Up $0.00 | $119.49 | $119.42 | 0 |
| 01:11 PM | $119.48 | Down $ -0.05 | $119.48 | $119.48 | 100 |
| 01:11 PM | $119.48 | Up $0.00 | $119.48 | $119.48 | 0 |
| 01:10 PM | $119.53 | Up $0.04 | $119.53 | $119.49 | 200 |
| 01:09 PM | $119.49 | Up $0.15 | $119.49 | $119.47 | 1,100 |
| 01:02 PM | $119.34 | Down $ -0.24 | $119.52 | $119.34 | 1,000 |
| 01:02 PM | $119.34 | Up $0.00 | $119.52 | $119.34 | 0 |
| 01:02 PM | $119.34 | Up $0.00 | $119.52 | $119.34 | 0 |
| 01:02 PM | $119.34 | Up $0.00 | $119.52 | $119.34 | 0 |
| 01:02 PM | $119.34 | Up $0.00 | $119.52 | $119.34 | 0 |
| 01:02 PM | $119.34 | Up $0.00 | $119.52 | $119.34 | 0 |
| 01:02 PM | $119.34 | Up $0.00 | $119.52 | $119.34 | 0 |
| 01:00 PM | $119.59 | Down $ -0.03 | $119.62 | $119.53 | 600 |
| 01:00 PM | $119.59 | Up $0.00 | $119.62 | $119.53 | 0 |
| 12:59 PM | $119.62 | Up $0.07 | $119.62 | $119.62 | 100 |
| 12:55 PM | $119.54 | Down $ -0.44 | $119.95 | $119.49 | 2,600 |
| 12:55 PM | $119.54 | Up $0.00 | $119.95 | $119.49 | 0 |
| 12:55 PM | $119.54 | Up $0.00 | $119.95 | $119.49 | 0 |
| 12:55 PM | $119.54 | Up $0.00 | $119.95 | $119.49 | 0 |
| 12:54 PM | $119.98 | Up $0.00 | $119.98 | $119.98 | 400 |
| 12:53 PM | $119.98 | Up $0.01 | $120.02 | $119.98 | 700 |
| 12:52 PM | $119.97 | Up $0.05 | $119.97 | $119.91 | 200 |
| 12:51 PM | $119.92 | Up $0.04 | $119.92 | $119.89 | 600 |
| 12:50 PM | $119.88 | Up $0.00 | $119.88 | $119.88 | 100 |
| 12:49 PM | $119.88 | Up $0.24 | $119.88 | $119.70 | 2,100 |
| 12:46 PM | $119.64 | Up $0.01 | $119.74 | $119.64 | 200 |
| 12:46 PM | $119.64 | Up $0.00 | $119.74 | $119.64 | 0 |
| 12:46 PM | $119.64 | Up $0.00 | $119.74 | $119.64 | 0 |
| 12:45 PM | $119.63 | Down $ -0.11 | $119.63 | $119.63 | 100 |
| 12:44 PM | $119.74 | Up $0.07 | $119.74 | $119.74 | 100 |
| 12:40 PM | $119.67 | Down $ -0.35 | $120.07 | $119.67 | 5,400 |
| 12:40 PM | $119.67 | Up $0.00 | $120.07 | $119.67 | 0 |
| 12:40 PM | $119.67 | Up $0.00 | $120.07 | $119.67 | 0 |
| 12:40 PM | $119.67 | Up $0.00 | $120.07 | $119.67 | 0 |
| 12:38 PM | $120.02 | Down $ -0.01 | $120.03 | $120.02 | 200 |
| 12:38 PM | $120.02 | Up $0.00 | $120.03 | $120.02 | 0 |
| 12:37 PM | $120.03 | Up $0.03 | $120.03 | $120.00 | 600 |
| 12:36 PM | $120.00 | Down $ -0.03 | $120.03 | $120.00 | 200 |
| 12:35 PM | $120.03 | Up $0.15 | $120.08 | $119.98 | 1,000 |
| 12:34 PM | $119.88 | Down $ -0.16 | $119.88 | $119.88 | 100 |
| 12:32 PM | $120.04 | Up $0.01 | $120.04 | $120.02 | 400 |
| 12:32 PM | $120.04 | Up $0.00 | $120.04 | $120.02 | 0 |
| 12:31 PM | $120.03 | Down $ -0.01 | $120.06 | $120.03 | 400 |
| 12:29 PM | $120.04 | Up $0.02 | $120.06 | $120.04 | 300 |
| 12:29 PM | $120.04 | Up $0.00 | $120.06 | $120.04 | 0 |
| 12:28 PM | $120.02 | Up $0.14 | $120.02 | $119.99 | 300 |
| 12:27 PM | $119.88 | Down $ -0.04 | $119.88 | $119.88 | 300 |
| 12:26 PM | $119.92 | Up $0.06 | $119.97 | $119.85 | 800 |
| 12:24 PM | $119.86 | Down $ -0.04 | $119.86 | $119.86 | 100 |
| 12:24 PM | $119.86 | Up $0.00 | $119.86 | $119.86 | 0 |
| 12:23 PM | $119.90 | Up $0.00 | $119.90 | $119.90 | 300 |
| 12:20 PM | $119.90 | Up $0.16 | $119.90 | $119.86 | 200 |
| 12:20 PM | $119.90 | Up $0.00 | $119.90 | $119.86 | 0 |
| 12:20 PM | $119.90 | Up $0.00 | $119.90 | $119.86 | 0 |
| 12:19 PM | $119.74 | Up $0.05 | $119.77 | $119.74 | 200 |
| 12:18 PM | $119.69 | Up $0.08 | $119.69 | $119.68 | 500 |
| 12:17 PM | $119.61 | Down $ -0.08 | $119.61 | $119.61 | 700 |
| 12:15 PM | $119.68 | Up $0.00 | $119.68 | $119.68 | 100 |
| 12:15 PM | $119.68 | Up $0.00 | $119.68 | $119.68 | 0 |
| 12:14 PM | $119.68 | Up $0.01 | $119.68 | $119.68 | 200 |
| 12:13 PM | $119.67 | Up $0.03 | $119.67 | $119.61 | 200 |
| 12:12 PM | $119.64 | Up $0.04 | $119.64 | $119.63 | 200 |
| 12:11 PM | $119.60 | Down $ -0.06 | $119.60 | $119.55 | 200 |
| 12:09 PM | $119.66 | Up $0.11 | $119.66 | $119.54 | 1,100 |
| 12:09 PM | $119.66 | Up $0.00 | $119.66 | $119.54 | 0 |
| 12:08 PM | $119.55 | Up $0.11 | $119.55 | $119.55 | 800 |
| 12:07 PM | $119.44 | Down $ -0.21 | $119.59 | $119.44 | 500 |
| 12:06 PM | $119.65 | Up $0.06 | $119.65 | $119.65 | 100 |
| 12:01 PM | $119.59 | Down $ -0.01 | $119.63 | $119.59 | 700 |
| 12:01 PM | $119.59 | Up $0.00 | $119.63 | $119.59 | 0 |
| 12:01 PM | $119.59 | Up $0.00 | $119.63 | $119.59 | 0 |
| 12:01 PM | $119.59 | Up $0.00 | $119.63 | $119.59 | 0 |
| 12:01 PM | $119.59 | Up $0.00 | $119.63 | $119.59 | 0 |
| 12:00 PM | $119.60 | Up $0.08 | $119.71 | $119.56 | 1,800 |
| 11:59 AM | $119.52 | Up $0.06 | $119.52 | $119.45 | 500 |
| 11:58 AM | $119.46 | Down $ -0.02 | $119.49 | $119.46 | 400 |
| 11:57 AM | $119.48 | Up $0.39 | $119.48 | $119.16 | 1,600 |
| 11:56 AM | $119.10 | Up $0.06 | $119.10 | $119.09 | 200 |
| 11:52 AM | $119.03 | Down $ -0.18 | $119.13 | $119.03 | 1,700 |
| 11:52 AM | $119.03 | Up $0.00 | $119.13 | $119.03 | 0 |
| 11:52 AM | $119.03 | Up $0.00 | $119.13 | $119.03 | 0 |
| 11:52 AM | $119.03 | Up $0.00 | $119.13 | $119.03 | 0 |
| 11:51 AM | $119.21 | Up $0.49 | $119.27 | $118.77 | 3,300 |
| 11:49 AM | $118.72 | Down $ -0.10 | $118.80 | $118.72 | 900 |
| 11:49 AM | $118.72 | Up $0.00 | $118.80 | $118.72 | 0 |
| 11:48 AM | $118.82 | Up $0.02 | $118.96 | $118.82 | 200 |
| 11:47 AM | $118.80 | Down $ -0.10 | $118.95 | $118.80 | 1,400 |
| 11:45 AM | $118.90 | Down $ -0.10 | $118.96 | $118.89 | 1,900 |
| 11:45 AM | $118.90 | Up $0.00 | $118.96 | $118.89 | 0 |
| 11:44 AM | $119.01 | Up $0.05 | $119.07 | $119.00 | 1,300 |
| 11:42 AM | $118.95 | Down $ -0.05 | $118.95 | $118.95 | 300 |
| 11:42 AM | $118.95 | Up $0.00 | $118.95 | $118.95 | 0 |
| 11:39 AM | $119.00 | Up $0.01 | $119.00 | $119.00 | 300 |
| 11:39 AM | $119.00 | Up $0.00 | $119.00 | $119.00 | 0 |
| 11:39 AM | $119.00 | Up $0.00 | $119.00 | $119.00 | 0 |
| 11:38 AM | $118.99 | Up $0.06 | $119.00 | $118.99 | 500 |
| 11:37 AM | $118.93 | Down $ -0.03 | $118.93 | $118.93 | 200 |
| 11:34 AM | $118.96 | Down $ -0.13 | $119.08 | $118.96 | 1,000 |
| 11:34 AM | $118.96 | Up $0.00 | $119.08 | $118.96 | 0 |
| 11:34 AM | $118.96 | Up $0.00 | $119.08 | $118.96 | 0 |
| 11:33 AM | $119.09 | Up $0.00 | $119.17 | $119.09 | 300 |
| 11:31 AM | $119.09 | Down $ -0.13 | $119.34 | $119.09 | 3,700 |
| 11:31 AM | $119.09 | Up $0.00 | $119.34 | $119.09 | 0 |
| 11:30 AM | $119.22 | Up $0.00 | $119.22 | $119.22 | 300 |
| 11:28 AM | $119.22 | Up $0.09 | $119.22 | $119.22 | 100 |
| 11:28 AM | $119.22 | Up $0.00 | $119.22 | $119.22 | 0 |
| 11:26 AM | $119.13 | Down $ -0.20 | $119.32 | $119.13 | 1,100 |
| 11:26 AM | $119.13 | Up $0.00 | $119.32 | $119.13 | 0 |
| 11:25 AM | $119.34 | Down $ -0.01 | $119.34 | $119.34 | 100 |
| 11:24 AM | $119.34 | Down $ -0.13 | $119.47 | $119.34 | 800 |
| 11:23 AM | $119.47 | Up $0.16 | $119.47 | $119.47 | 100 |
| 11:22 AM | $119.31 | Up $0.02 | $119.31 | $119.29 | 700 |
| 11:21 AM | $119.29 | Up $0.00 | $119.29 | $119.29 | 300 |
| 11:20 AM | $119.29 | Up $0.01 | $119.29 | $119.29 | 200 |
| 11:19 AM | $119.28 | Up $0.00 | $119.28 | $119.28 | 300 |
| 11:18 AM | $119.28 | Up $0.02 | $119.28 | $119.26 | 300 |
| 11:17 AM | $119.26 | Up $0.01 | $119.26 | $119.26 | 100 |
| 11:16 AM | $119.25 | Up $0.00 | $119.25 | $119.22 | 300 |
| 11:15 AM | $119.25 | Up $0.06 | $119.25 | $119.25 | 400 |
| 11:14 AM | $119.19 | Up $0.19 | $119.19 | $119.07 | 700 |
| 11:12 AM | $119.00 | Down $ -0.04 | $119.07 | $119.00 | 1,700 |
| 11:12 AM | $119.00 | Up $0.00 | $119.07 | $119.00 | 0 |
| 11:09 AM | $119.04 | Up $0.01 | $119.06 | $119.04 | 600 |
| 11:09 AM | $119.04 | Up $0.00 | $119.06 | $119.04 | 0 |
| 11:09 AM | $119.04 | Up $0.00 | $119.06 | $119.04 | 0 |
| 11:08 AM | $119.03 | Down $ -0.14 | $119.17 | $118.95 | 1,700 |
| 11:06 AM | $119.17 | Up $0.09 | $119.17 | $119.17 | 100 |
| 11:06 AM | $119.17 | Up $0.00 | $119.17 | $119.17 | 0 |
| 11:03 AM | $119.08 | Down $ -0.50 | $119.61 | $119.08 | 2,200 |
| 11:03 AM | $119.08 | Up $0.00 | $119.61 | $119.08 | 0 |
| 11:03 AM | $119.08 | Up $0.00 | $119.61 | $119.08 | 0 |
| 11:02 AM | $119.58 | Up $0.14 | $119.58 | $119.44 | 500 |
| 11:01 AM | $119.44 | Up $0.31 | $119.44 | $119.16 | 1,600 |
| 11:00 AM | $119.13 | Down $ -0.06 | $119.13 | $119.13 | 100 |
| 10:59 AM | $119.19 | Down $ -0.14 | $119.19 | $119.19 | 500 |
| 10:57 AM | $119.33 | Down $ -0.01 | $119.43 | $119.33 | 1,200 |
| 10:57 AM | $119.33 | Up $0.00 | $119.43 | $119.33 | 0 |
| 10:55 AM | $119.34 | Down $ -0.03 | $119.48 | $119.34 | 800 |
| 10:55 AM | $119.34 | Up $0.00 | $119.48 | $119.34 | 0 |
| 10:53 AM | $119.37 | Down $ -0.35 | $119.70 | $119.37 | 2,000 |
| 10:53 AM | $119.37 | Up $0.00 | $119.70 | $119.37 | 0 |
| 10:52 AM | $119.73 | Down $ -0.13 | $119.73 | $119.69 | 700 |
| 10:51 AM | $119.85 | Up $0.12 | $119.85 | $119.85 | 200 |
| 10:50 AM | $119.73 | Down $ -0.05 | $119.73 | $119.70 | 500 |
| 10:49 AM | $119.78 | Up $0.18 | $119.78 | $119.60 | 500 |
| 10:48 AM | $119.60 | Up $0.30 | $119.60 | $119.24 | 1,100 |
| 10:47 AM | $119.30 | Up $0.23 | $119.30 | $119.04 | 1,800 |
| 10:45 AM | $119.07 | Down $ -0.22 | $119.27 | $119.07 | 700 |
| 10:45 AM | $119.07 | Up $0.00 | $119.27 | $119.07 | 0 |
| 10:43 AM | $119.29 | Down $ -0.06 | $119.29 | $119.29 | 200 |
| 10:43 AM | $119.29 | Up $0.00 | $119.29 | $119.29 | 0 |
| 10:41 AM | $119.34 | Down $ -0.38 | $119.64 | $119.34 | 2,800 |
| 10:41 AM | $119.34 | Up $0.00 | $119.64 | $119.34 | 0 |
| 10:40 AM | $119.73 | Down $ -0.08 | $119.81 | $119.72 | 500 |
| 10:39 AM | $119.80 | Up $0.21 | $119.80 | $119.61 | 1,800 |
| 10:38 AM | $119.59 | Up $0.00 | $119.59 | $119.52 | 200 |
| 10:37 AM | $119.59 | Down $ -0.02 | $119.59 | $119.59 | 100 |
| 10:36 AM | $119.61 | Up $0.03 | $119.61 | $119.61 | 500 |
| 10:35 AM | $119.58 | Up $0.02 | $119.58 | $119.54 | 600 |
| 10:34 AM | $119.56 | Up $0.17 | $119.56 | $119.52 | 900 |
| 10:31 AM | $119.40 | Up $0.05 | $119.40 | $119.40 | 100 |
| 10:31 AM | $119.40 | Up $0.00 | $119.40 | $119.40 | 0 |
| 10:31 AM | $119.40 | Up $0.00 | $119.40 | $119.40 | 0 |
| 10:29 AM | $119.34 | Down $ -0.32 | $119.57 | $119.34 | 1,200 |
| 10:29 AM | $119.34 | Up $0.00 | $119.57 | $119.34 | 0 |
| 10:27 AM | $119.66 | Down $ -0.08 | $119.68 | $119.66 | 900 |
| 10:27 AM | $119.66 | Up $0.00 | $119.68 | $119.66 | 0 |
| 10:26 AM | $119.74 | Down $ -0.03 | $119.75 | $119.74 | 900 |
| 10:25 AM | $119.77 | Up $0.02 | $119.86 | $119.76 | 600 |
| 10:24 AM | $119.75 | Down $ -0.19 | $119.95 | $119.75 | 4,000 |
| 10:23 AM | $119.94 | Up $0.08 | $120.02 | $119.94 | 700 |
| 10:22 AM | $119.86 | Up $0.01 | $119.86 | $119.86 | 300 |
| 10:21 AM | $119.85 | Down $ -0.05 | $119.85 | $119.85 | 100 |
| 10:20 AM | $119.90 | Up $0.24 | $119.90 | $119.73 | 1,300 |
| 10:19 AM | $119.66 | Up $0.02 | $119.66 | $119.65 | 900 |
| 10:18 AM | $119.65 | Down $ -0.09 | $119.73 | $119.56 | 3,700 |
| 10:17 AM | $119.73 | Up $0.37 | $119.73 | $119.31 | 2,000 |
| 10:16 AM | $119.36 | Up $0.01 | $119.36 | $119.36 | 100 |
| 10:15 AM | $119.35 | Up $0.00 | $119.35 | $119.35 | 100 |
| 10:14 AM | $119.35 | Up $0.06 | $119.38 | $119.26 | 800 |
| 10:11 AM | $119.29 | Up $0.00 | $119.39 | $119.29 | 300 |
| 10:11 AM | $119.29 | Up $0.00 | $119.39 | $119.29 | 0 |
| 10:11 AM | $119.29 | Up $0.00 | $119.39 | $119.29 | 0 |
| 10:10 AM | $119.29 | Down $ -0.10 | $119.29 | $119.29 | 100 |
| 10:09 AM | $119.39 | Up $0.11 | $119.39 | $119.39 | 400 |
| 10:08 AM | $119.28 | Up $0.20 | $119.36 | $119.17 | 1,600 |
| 10:06 AM | $119.08 | Up $0.01 | $119.08 | $119.08 | 100 |
| 10:06 AM | $119.08 | Up $0.00 | $119.08 | $119.08 | 0 |
| 10:04 AM | $119.07 | Down $ -0.04 | $119.18 | $119.07 | 2,000 |
| 10:04 AM | $119.07 | Up $0.00 | $119.18 | $119.07 | 0 |
| 10:03 AM | $119.11 | Up $0.30 | $119.11 | $118.98 | 200 |
| 10:01 AM | $118.81 | Down $ -0.26 | $119.16 | $118.81 | 1,400 |
| 10:01 AM | $118.81 | Up $0.00 | $119.16 | $118.81 | 0 |
| 10:00 AM | $119.07 | Up $0.08 | $119.07 | $118.56 | 1,300 |
| 09:59 AM | $118.99 | Down $ -0.19 | $119.18 | $118.95 | 400 |
| 09:58 AM | $119.18 | Up $0.03 | $119.27 | $119.04 | 1,500 |
| 09:57 AM | $119.15 | Up $0.01 | $119.27 | $119.15 | 200 |
| 09:56 AM | $119.14 | Up $0.04 | $119.26 | $119.14 | 200 |
| 09:55 AM | $119.10 | Down $ -0.09 | $119.40 | $119.10 | 1,200 |
| 09:54 AM | $119.19 | Up $0.17 | $119.19 | $119.19 | 100 |
| 09:53 AM | $119.02 | Up $0.05 | $119.19 | $119.02 | 300 |
| 09:52 AM | $118.97 | Down $ -0.29 | $119.28 | $118.97 | 300 |
| 09:51 AM | $119.26 | Down $ -0.20 | $119.70 | $119.26 | 900 |
| 09:50 AM | $119.46 | Down $ -0.27 | $119.46 | $119.46 | 100 |
| 09:49 AM | $119.73 | Down $ -0.69 | $120.59 | $119.73 | 5,500 |
| 09:48 AM | $120.42 | Up $0.02 | $120.44 | $120.41 | 400 |
| 09:47 AM | $120.41 | Up $0.22 | $120.48 | $120.22 | 500 |
| 09:46 AM | $120.18 | Up $0.23 | $120.18 | $119.96 | 500 |
| 09:45 AM | $119.95 | Up $0.52 | $119.95 | $119.26 | 3,700 |
| 09:44 AM | $119.44 | Up $0.05 | $119.44 | $119.43 | 200 |
| 09:43 AM | $119.39 | Up $0.01 | $119.51 | $119.07 | 500 |
| 09:42 AM | $119.38 | Up $0.06 | $119.53 | $119.00 | 400 |
| 09:41 AM | $119.32 | Down $ -0.07 | $119.32 | $119.32 | 100 |
| 09:40 AM | $119.39 | Up $0.05 | $119.39 | $119.39 | 200 |
| 09:39 AM | $119.34 | Up $0.03 | $119.37 | $119.34 | 200 |
| 09:38 AM | $119.31 | Down $ -0.56 | $119.85 | $119.25 | 2,300 |
| 09:37 AM | $119.87 | Up $0.01 | $119.87 | $119.25 | 500 |
| 09:36 AM | $119.86 | Down $ -0.01 | $120.15 | $119.45 | 1,100 |
| 09:35 AM | $119.87 | Up $0.07 | $120.19 | $119.35 | 900 |
| 09:34 AM | $119.80 | Up $0.48 | $119.80 | $119.35 | 1,700 |
| 09:33 AM | $119.32 | Down $ -0.01 | $119.33 | $118.44 | 400 |
| 09:32 AM | $119.33 | Up $0.89 | $119.33 | $119.08 | 400 |
| 09:31 AM | $118.44 | Up $0.91 | $118.44 | $118.44 | 100 |
| 09:30 AM | $117.53 | Down $ -1.27 | $119.80 | $117.53 | 4,100 |
| Previous close | $118.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/09/2026 | $122.96 | $119.56 | $123.20 | $119.34 | 1,957,300 |
| 17/09/2026 | $118.80 | $119.33 | $119.33 | $117.40 | 414,100 |
| 16/09/2026 | $119.36 | $120.28 | $121.59 | $119.00 | 413,000 |
| 15/09/2026 | $120.15 | $121.35 | $121.54 | $119.44 | 571,700 |
| 14/09/2026 | $123.50 | $124.06 | $125.21 | $123.30 | 377,000 |
| 11/09/2026 | $122.82 | $122.64 | $123.31 | $121.69 | 309,400 |
| 10/09/2026 | $123.89 | $123.41 | $124.48 | $123.10 | 522,100 |
| 09/09/2026 | $126.66 | $126.80 | $127.91 | $125.91 | 344,300 |
| 08/09/2026 | $128.03 | $127.52 | $128.85 | $127.12 | 319,300 |
| 04/09/2026 | $128.67 | $129.73 | $130.19 | $128.14 | 297,000 |
| 03/09/2026 | $126.08 | $127.36 | $127.36 | $125.00 | 481,600 |
| 02/09/2026 | $128.51 | $126.97 | $128.77 | $126.91 | 638,700 |
| 01/09/2026 | $127.02 | $130.19 | $130.23 | $126.01 | 443,800 |
| 31/08/2026 | $132.07 | $131.76 | $132.45 | $130.91 | 462,000 |
| 28/08/2026 | $130.68 | $132.67 | $132.91 | $129.70 | 339,800 |
| 27/08/2026 | $131.19 | $133.14 | $133.44 | $130.64 | 289,200 |
| 26/08/2026 | $135.51 | $135.78 | $136.31 | $135.18 | 423,200 |
| 25/08/2026 | $130.93 | $131.62 | $132.44 | $130.91 | 257,800 |
| 24/08/2026 | $134.29 | $133.23 | $134.90 | $133.04 | 552,700 |
| 21/08/2026 | $131.19 | $132.40 | $133.18 | $129.73 | 723,800 |
| 20/08/2026 | $130.47 | $130.74 | $132.07 | $129.67 | 431,200 |
| 19/08/2026 | $138.06 | $136.74 | $138.73 | $136.59 | 550,100 |
| 18/08/2026 | $137.16 | $136.11 | $138.00 | $135.95 | 419,800 |
| 17/08/2026 | $134.55 | $135.01 | $135.17 | $132.65 | 507,700 |
| 14/08/2026 | $138.65 | $137.17 | $139.20 | $136.68 | 284,500 |
| 13/08/2026 | $138.63 | $136.98 | $139.12 | $136.34 | 605,800 |
| 12/08/2026 | $140.07 | $139.51 | $141.75 | $139.50 | 383,900 |
| 11/08/2026 | $143.32 | $144.96 | $145.07 | $142.73 | 471,200 |
| 10/08/2026 | $141.27 | $144.91 | $145.02 | $140.82 | 390,400 |
| 07/08/2026 | $144.60 | $143.59 | $144.85 | $142.75 | 467,300 |
Graphs are not available, please refer to the detailed table