Find a quote
ARITZIA INC
110.78 Down -7.22 (-6.52 %)
Delayed : 2026/03/06 17:40:00
- Previous close $118.00
- Opening $117.00
- Today High $118.18
- Today Low $110.60
- Price Bid $110.50
- Price Ask $110.50
- 52 Weeks High $139.59
- 52 Weeks Low $36.51
- Size Bid 6
- Size Ask 1
- Volume 601,450
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $110.78 | Down $ -0.10 | $110.78 | $110.78 | 195,900 |
| 03:59 PM | $110.88 | Up $0.10 | $110.88 | $110.60 | 23,900 |
| 03:58 PM | $110.78 | Down $ -0.02 | $110.81 | $110.77 | 3,700 |
| 03:57 PM | $110.80 | Down $ -0.01 | $110.88 | $110.76 | 2,600 |
| 03:56 PM | $110.81 | Up $0.05 | $110.81 | $110.76 | 4,300 |
| 03:55 PM | $110.76 | Down $ -0.24 | $110.94 | $110.66 | 9,000 |
| 03:54 PM | $111.00 | Up $0.09 | $111.00 | $110.93 | 1,500 |
| 03:53 PM | $110.91 | Down $ -0.05 | $110.91 | $110.91 | 100 |
| 03:52 PM | $110.95 | Up $0.05 | $110.95 | $110.86 | 1,800 |
| 03:51 PM | $110.91 | Down $ -0.13 | $110.92 | $110.89 | 700 |
| 03:50 PM | $111.03 | Down $ -0.07 | $111.06 | $110.90 | 4,900 |
| 03:49 PM | $111.10 | Up $0.09 | $111.10 | $111.00 | 1,600 |
| 03:48 PM | $111.01 | Up $0.02 | $111.01 | $110.98 | 700 |
| 03:47 PM | $110.99 | Up $0.01 | $110.99 | $110.91 | 1,200 |
| 03:46 PM | $110.98 | Down $ -0.02 | $110.98 | $110.89 | 600 |
| 03:45 PM | $111.00 | Up $0.07 | $111.00 | $110.91 | 2,300 |
| 03:44 PM | $110.93 | Down $ -0.25 | $111.12 | $110.92 | 6,000 |
| 03:43 PM | $111.18 | Down $ -0.01 | $111.21 | $111.18 | 400 |
| 03:42 PM | $111.20 | Up $0.13 | $111.20 | $111.11 | 1,700 |
| 03:41 PM | $111.06 | Down $ -0.02 | $111.11 | $111.06 | 400 |
| 03:40 PM | $111.08 | Up $0.04 | $111.08 | $110.99 | 1,100 |
| 03:39 PM | $111.04 | Down $ -0.03 | $111.04 | $110.97 | 400 |
| 03:37 PM | $111.07 | Up $0.14 | $111.07 | $110.89 | 3,000 |
| 03:37 PM | $111.07 | Up $0.00 | $111.07 | $110.89 | 0 |
| 03:35 PM | $110.93 | Down $ -0.12 | $111.11 | $110.93 | 3,700 |
| 03:35 PM | $110.93 | Up $0.00 | $111.11 | $110.93 | 0 |
| 03:34 PM | $111.05 | Up $0.02 | $111.10 | $111.05 | 800 |
| 03:33 PM | $111.03 | Down $ -0.08 | $111.09 | $111.00 | 1,600 |
| 03:32 PM | $111.11 | Down $ -0.05 | $111.14 | $111.09 | 500 |
| 03:31 PM | $111.16 | Down $ -0.10 | $111.24 | $111.11 | 2,900 |
| 03:30 PM | $111.26 | Down $ -0.05 | $111.32 | $111.26 | 1,200 |
| 03:29 PM | $111.31 | Down $ -0.02 | $111.31 | $111.28 | 400 |
| 03:28 PM | $111.33 | Up $0.02 | $111.33 | $111.33 | 100 |
| 03:27 PM | $111.31 | Down $ -0.14 | $111.41 | $111.31 | 500 |
| 03:25 PM | $111.45 | Down $ -0.14 | $111.57 | $111.45 | 1,200 |
| 03:25 PM | $111.45 | Up $0.00 | $111.57 | $111.45 | 0 |
| 03:24 PM | $111.59 | Down $ -0.09 | $111.59 | $111.59 | 600 |
| 03:22 PM | $111.68 | Up $0.00 | $111.68 | $111.67 | 1,100 |
| 03:22 PM | $111.68 | Up $0.00 | $111.68 | $111.67 | 0 |
| 03:21 PM | $111.68 | Up $0.32 | $111.68 | $111.41 | 3,300 |
| 03:20 PM | $111.36 | Down $ -0.24 | $111.58 | $111.36 | 2,900 |
| 03:18 PM | $111.60 | Down $ -0.17 | $111.67 | $111.60 | 400 |
| 03:18 PM | $111.60 | Up $0.00 | $111.67 | $111.60 | 0 |
| 03:16 PM | $111.77 | Down $ -0.32 | $112.01 | $111.77 | 3,300 |
| 03:16 PM | $111.77 | Up $0.00 | $112.01 | $111.77 | 0 |
| 03:15 PM | $112.09 | Up $0.17 | $112.09 | $111.91 | 3,000 |
| 03:14 PM | $111.92 | Up $0.01 | $112.06 | $111.92 | 1,800 |
| 03:12 PM | $111.91 | Down $ -0.02 | $112.00 | $111.91 | 900 |
| 03:12 PM | $111.91 | Up $0.00 | $112.00 | $111.91 | 0 |
| 03:11 PM | $111.93 | Down $ -0.09 | $112.01 | $111.93 | 500 |
| 03:10 PM | $112.02 | Down $ -0.34 | $112.33 | $112.02 | 11,900 |
| 03:09 PM | $112.36 | Down $ -0.04 | $112.36 | $112.36 | 200 |
| 03:07 PM | $112.40 | Up $0.00 | $112.40 | $112.28 | 4,000 |
| 03:07 PM | $112.40 | Up $0.00 | $112.40 | $112.28 | 0 |
| 03:06 PM | $112.40 | Up $0.02 | $112.40 | $112.32 | 1,700 |
| 03:05 PM | $112.38 | Down $ -0.05 | $112.38 | $112.38 | 100 |
| 03:04 PM | $112.43 | Up $0.09 | $112.43 | $112.43 | 100 |
| 03:03 PM | $112.34 | Down $ -0.13 | $112.47 | $112.33 | 3,400 |
| 03:02 PM | $112.47 | Up $0.07 | $112.47 | $112.37 | 800 |
| 03:01 PM | $112.40 | Up $0.05 | $112.41 | $112.36 | 700 |
| 03:00 PM | $112.36 | Down $ -0.05 | $112.36 | $112.36 | 100 |
| 02:58 PM | $112.40 | Up $0.13 | $112.40 | $112.30 | 2,100 |
| 02:58 PM | $112.40 | Up $0.00 | $112.40 | $112.30 | 0 |
| 02:57 PM | $112.27 | Down $ -0.13 | $112.33 | $112.24 | 5,500 |
| 02:54 PM | $112.40 | Up $0.14 | $112.40 | $112.40 | 100 |
| 02:54 PM | $112.40 | Up $0.00 | $112.40 | $112.40 | 0 |
| 02:54 PM | $112.40 | Up $0.00 | $112.40 | $112.40 | 0 |
| 02:53 PM | $112.26 | Down $ -0.20 | $112.53 | $112.26 | 6,900 |
| 02:51 PM | $112.46 | Up $0.04 | $112.62 | $112.27 | 3,200 |
| 02:51 PM | $112.46 | Up $0.00 | $112.62 | $112.27 | 0 |
| 02:50 PM | $112.42 | Up $0.04 | $112.42 | $112.42 | 100 |
| 02:49 PM | $112.38 | Down $ -0.04 | $112.38 | $112.38 | 100 |
| 02:48 PM | $112.42 | Down $ -0.03 | $112.42 | $112.42 | 200 |
| 02:47 PM | $112.45 | Up $0.01 | $112.45 | $112.45 | 100 |
| 02:46 PM | $112.44 | Up $0.06 | $112.44 | $112.44 | 200 |
| 02:45 PM | $112.38 | Up $0.09 | $112.38 | $112.38 | 100 |
| 02:44 PM | $112.29 | Down $ -0.08 | $112.29 | $112.29 | 100 |
| 02:42 PM | $112.37 | Up $0.50 | $112.37 | $111.90 | 1,700 |
| 02:42 PM | $112.37 | Up $0.00 | $112.37 | $111.90 | 0 |
| 02:41 PM | $111.87 | Down $ -0.03 | $111.87 | $111.87 | 100 |
| 02:40 PM | $111.90 | Up $0.08 | $111.90 | $111.83 | 900 |
| 02:38 PM | $111.83 | Down $ -0.07 | $111.83 | $111.78 | 1,200 |
| 02:38 PM | $111.83 | Up $0.00 | $111.83 | $111.78 | 0 |
| 02:36 PM | $111.90 | Down $ -0.06 | $111.96 | $111.90 | 200 |
| 02:36 PM | $111.90 | Up $0.00 | $111.96 | $111.90 | 0 |
| 02:35 PM | $111.96 | Up $0.06 | $111.96 | $111.96 | 100 |
| 02:33 PM | $111.90 | Down $ -0.01 | $111.90 | $111.90 | 100 |
| 02:33 PM | $111.90 | Up $0.00 | $111.90 | $111.90 | 0 |
| 02:30 PM | $111.91 | Down $ -0.03 | $111.91 | $111.89 | 900 |
| 02:30 PM | $111.91 | Up $0.00 | $111.91 | $111.89 | 0 |
| 02:30 PM | $111.91 | Up $0.00 | $111.91 | $111.89 | 0 |
| 02:29 PM | $111.95 | Down $ -0.03 | $111.95 | $111.95 | 100 |
| 02:28 PM | $111.97 | Up $0.10 | $111.97 | $111.95 | 200 |
| 02:27 PM | $111.87 | Up $0.09 | $111.88 | $111.83 | 700 |
| 02:26 PM | $111.78 | Up $0.07 | $111.78 | $111.65 | 1,300 |
| 02:24 PM | $111.71 | Down $ -0.13 | $111.84 | $111.71 | 400 |
| 02:24 PM | $111.71 | Up $0.00 | $111.84 | $111.71 | 0 |
| 02:23 PM | $111.84 | Down $ -0.08 | $111.99 | $111.84 | 700 |
| 02:22 PM | $111.92 | Down $ -0.13 | $111.95 | $111.92 | 600 |
| 02:21 PM | $112.05 | Down $ -0.05 | $112.05 | $112.00 | 900 |
| 02:20 PM | $112.10 | Down $ -0.08 | $112.10 | $112.10 | 100 |
| 02:19 PM | $112.17 | Up $0.11 | $112.17 | $112.10 | 200 |
| 02:18 PM | $112.06 | Down $ -0.09 | $112.06 | $112.06 | 800 |
| 02:17 PM | $112.15 | Up $0.00 | $112.15 | $112.15 | 300 |
| 02:14 PM | $112.15 | Up $0.07 | $112.15 | $112.15 | 800 |
| 02:14 PM | $112.15 | Up $0.00 | $112.15 | $112.15 | 0 |
| 02:14 PM | $112.15 | Up $0.00 | $112.15 | $112.15 | 0 |
| 02:13 PM | $112.08 | Up $0.00 | $112.08 | $112.08 | 100 |
| 02:11 PM | $112.08 | Down $ -0.06 | $112.15 | $112.08 | 400 |
| 02:11 PM | $112.08 | Up $0.00 | $112.15 | $112.08 | 0 |
| 02:08 PM | $112.14 | Up $0.10 | $112.14 | $112.14 | 200 |
| 02:08 PM | $112.14 | Up $0.00 | $112.14 | $112.14 | 0 |
| 02:08 PM | $112.14 | Up $0.00 | $112.14 | $112.14 | 0 |
| 02:06 PM | $112.04 | Up $0.11 | $112.04 | $112.04 | 400 |
| 02:06 PM | $112.04 | Up $0.00 | $112.04 | $112.04 | 0 |
| 02:05 PM | $111.93 | Up $0.00 | $111.99 | $111.84 | 1,300 |
| 02:04 PM | $111.93 | Up $0.07 | $111.93 | $111.91 | 200 |
| 02:03 PM | $111.86 | Down $ -0.02 | $111.86 | $111.86 | 100 |
| 02:02 PM | $111.88 | Down $ -0.04 | $111.88 | $111.88 | 100 |
| 02:01 PM | $111.92 | Up $0.01 | $111.92 | $111.86 | 900 |
| 02:00 PM | $111.91 | Up $0.07 | $111.91 | $111.91 | 200 |
| 01:58 PM | $111.84 | Down $ -0.01 | $111.85 | $111.84 | 600 |
| 01:58 PM | $111.84 | Up $0.00 | $111.85 | $111.84 | 0 |
| 01:57 PM | $111.85 | Down $ -0.26 | $112.03 | $111.68 | 4,800 |
| 01:56 PM | $112.11 | Down $ -0.04 | $112.19 | $112.00 | 1,300 |
| 01:55 PM | $112.15 | Down $ -0.05 | $112.15 | $112.15 | 100 |
| 01:53 PM | $112.20 | Up $0.05 | $112.20 | $112.20 | 100 |
| 01:53 PM | $112.20 | Up $0.00 | $112.20 | $112.20 | 0 |
| 01:51 PM | $112.15 | Down $ -0.18 | $112.24 | $112.15 | 200 |
| 01:51 PM | $112.15 | Up $0.00 | $112.24 | $112.15 | 0 |
| 01:50 PM | $112.33 | Up $0.05 | $112.33 | $112.28 | 1,200 |
| 01:49 PM | $112.28 | Up $0.03 | $112.28 | $112.28 | 100 |
| 01:47 PM | $112.25 | Down $ -0.09 | $112.35 | $112.25 | 1,400 |
| 01:47 PM | $112.25 | Up $0.00 | $112.35 | $112.25 | 0 |
| 01:46 PM | $112.34 | Up $0.02 | $112.34 | $112.21 | 2,800 |
| 01:44 PM | $112.32 | Up $0.08 | $112.32 | $112.24 | 600 |
| 01:44 PM | $112.32 | Up $0.00 | $112.32 | $112.24 | 0 |
| 01:43 PM | $112.24 | Up $0.09 | $112.30 | $112.24 | 300 |
| 01:41 PM | $112.15 | Down $ -0.08 | $112.15 | $112.15 | 100 |
| 01:41 PM | $112.15 | Up $0.00 | $112.15 | $112.15 | 0 |
| 01:40 PM | $112.24 | Up $0.08 | $112.24 | $112.15 | 200 |
| 01:38 PM | $112.15 | Down $ -0.18 | $112.27 | $112.15 | 200 |
| 01:38 PM | $112.15 | Up $0.00 | $112.27 | $112.15 | 0 |
| 01:37 PM | $112.33 | Up $0.10 | $112.33 | $112.24 | 600 |
| 01:35 PM | $112.23 | Down $ -0.11 | $112.37 | $112.23 | 1,500 |
| 01:35 PM | $112.23 | Up $0.00 | $112.37 | $112.23 | 0 |
| 01:34 PM | $112.34 | Down $ -0.08 | $112.35 | $112.34 | 600 |
| 01:33 PM | $112.43 | Down $ -0.02 | $112.43 | $112.43 | 100 |
| 01:30 PM | $112.44 | Up $0.10 | $112.44 | $112.35 | 1,200 |
| 01:30 PM | $112.44 | Up $0.00 | $112.44 | $112.35 | 0 |
| 01:30 PM | $112.44 | Up $0.00 | $112.44 | $112.35 | 0 |
| 01:29 PM | $112.34 | Down $ -0.06 | $112.34 | $112.34 | 300 |
| 01:28 PM | $112.40 | Down $ -0.20 | $112.41 | $112.40 | 400 |
| 01:27 PM | $112.60 | Up $0.18 | $112.60 | $112.60 | 100 |
| 01:25 PM | $112.42 | Down $ -0.09 | $112.42 | $112.42 | 200 |
| 01:25 PM | $112.42 | Up $0.00 | $112.42 | $112.42 | 0 |
| 01:24 PM | $112.51 | Up $0.01 | $112.51 | $112.51 | 100 |
| 01:23 PM | $112.50 | Up $0.00 | $112.50 | $112.50 | 200 |
| 01:22 PM | $112.50 | Down $ -0.27 | $112.62 | $112.45 | 2,200 |
| 01:20 PM | $112.77 | Up $0.02 | $112.77 | $112.77 | 100 |
| 01:20 PM | $112.77 | Up $0.00 | $112.77 | $112.77 | 0 |
| 01:19 PM | $112.75 | Up $0.00 | $112.75 | $112.75 | 100 |
| 01:18 PM | $112.75 | Down $ -0.03 | $112.79 | $112.65 | 1,200 |
| 01:17 PM | $112.78 | Up $0.12 | $112.81 | $112.53 | 1,600 |
| 01:16 PM | $112.66 | Down $ -0.03 | $112.67 | $112.66 | 300 |
| 01:15 PM | $112.69 | Up $0.08 | $112.69 | $112.69 | 200 |
| 01:14 PM | $112.61 | Down $ -0.05 | $112.68 | $112.61 | 200 |
| 01:13 PM | $112.66 | Down $ -0.02 | $112.66 | $112.66 | 100 |
| 01:12 PM | $112.68 | Up $0.31 | $112.68 | $112.28 | 4,300 |
| 01:09 PM | $112.37 | Up $0.00 | $112.37 | $112.37 | 200 |
| 01:09 PM | $112.37 | Up $0.00 | $112.37 | $112.37 | 0 |
| 01:09 PM | $112.37 | Up $0.00 | $112.37 | $112.37 | 0 |
| 01:08 PM | $112.37 | Up $0.09 | $112.37 | $112.37 | 200 |
| 01:07 PM | $112.29 | Down $ -0.02 | $112.29 | $112.29 | 100 |
| 01:06 PM | $112.30 | Up $0.09 | $112.30 | $112.30 | 300 |
| 01:04 PM | $112.21 | Down $ -0.25 | $112.31 | $112.21 | 500 |
| 01:04 PM | $112.21 | Up $0.00 | $112.31 | $112.21 | 0 |
| 01:02 PM | $112.46 | Up $0.13 | $112.46 | $112.18 | 1,600 |
| 01:02 PM | $112.46 | Up $0.00 | $112.46 | $112.18 | 0 |
| 01:01 PM | $112.33 | Up $0.00 | $112.33 | $112.33 | 100 |
| 12:59 PM | $112.33 | Up $0.05 | $112.33 | $112.20 | 400 |
| 12:59 PM | $112.33 | Up $0.00 | $112.33 | $112.20 | 0 |
| 12:58 PM | $112.28 | Up $0.03 | $112.39 | $112.22 | 1,200 |
| 12:57 PM | $112.25 | Up $0.09 | $112.25 | $112.25 | 100 |
| 12:56 PM | $112.16 | Up $0.30 | $112.16 | $111.85 | 1,500 |
| 12:55 PM | $111.86 | Up $0.09 | $111.86 | $111.86 | 200 |
| 12:54 PM | $111.77 | Down $ -0.15 | $111.89 | $111.77 | 400 |
| 12:53 PM | $111.92 | Down $ -0.22 | $112.15 | $111.92 | 2,300 |
| 12:49 PM | $112.14 | Up $0.15 | $112.15 | $112.14 | 200 |
| 12:49 PM | $112.14 | Up $0.00 | $112.15 | $112.14 | 0 |
| 12:49 PM | $112.14 | Up $0.00 | $112.15 | $112.14 | 0 |
| 12:49 PM | $112.14 | Up $0.00 | $112.15 | $112.14 | 0 |
| 12:48 PM | $111.99 | Down $ -0.11 | $111.99 | $111.99 | 100 |
| 12:47 PM | $112.10 | Up $0.27 | $112.10 | $111.78 | 2,200 |
| 12:45 PM | $111.83 | Up $0.07 | $111.83 | $111.71 | 2,300 |
| 12:45 PM | $111.83 | Up $0.00 | $111.83 | $111.71 | 0 |
| 12:44 PM | $111.76 | Down $ -0.04 | $111.76 | $111.76 | 100 |
| 12:43 PM | $111.80 | Down $ -0.25 | $111.99 | $111.80 | 600 |
| 12:42 PM | $112.05 | Up $0.12 | $112.05 | $112.05 | 100 |
| 12:41 PM | $111.93 | Down $ -0.02 | $111.93 | $111.93 | 100 |
| 12:40 PM | $111.95 | Down $ -0.06 | $112.11 | $111.95 | 700 |
| 12:39 PM | $112.01 | Down $ -0.12 | $112.01 | $112.01 | 200 |
| 12:37 PM | $112.13 | Down $ -0.02 | $112.13 | $112.04 | 600 |
| 12:37 PM | $112.13 | Up $0.00 | $112.13 | $112.04 | 0 |
| 12:36 PM | $112.15 | Down $ -0.03 | $112.15 | $112.15 | 500 |
| 12:35 PM | $112.18 | Up $0.00 | $112.29 | $112.16 | 800 |
| 12:34 PM | $112.18 | Up $0.01 | $112.18 | $112.18 | 200 |
| 12:33 PM | $112.17 | Up $0.07 | $112.17 | $112.17 | 100 |
| 12:32 PM | $112.10 | Up $0.14 | $112.10 | $112.10 | 200 |
| 12:29 PM | $111.96 | Up $0.12 | $111.96 | $111.85 | 1,100 |
| 12:29 PM | $111.96 | Up $0.00 | $111.96 | $111.85 | 0 |
| 12:29 PM | $111.96 | Up $0.00 | $111.96 | $111.85 | 0 |
| 12:28 PM | $111.84 | Up $0.05 | $111.84 | $111.76 | 200 |
| 12:26 PM | $111.79 | Up $0.17 | $111.79 | $111.62 | 2,400 |
| 12:26 PM | $111.79 | Up $0.00 | $111.79 | $111.62 | 0 |
| 12:25 PM | $111.62 | Down $ -0.27 | $111.80 | $111.62 | 2,600 |
| 12:24 PM | $111.89 | Up $0.00 | $111.89 | $111.89 | 100 |
| 12:23 PM | $111.89 | Up $0.04 | $111.89 | $111.88 | 200 |
| 12:21 PM | $111.85 | Down $ -0.04 | $111.85 | $111.83 | 1,400 |
| 12:21 PM | $111.85 | Up $0.00 | $111.85 | $111.83 | 0 |
| 12:20 PM | $111.89 | Down $ -0.07 | $111.89 | $111.89 | 100 |
| 12:19 PM | $111.96 | Up $0.01 | $111.96 | $111.95 | 1,800 |
| 12:18 PM | $111.95 | Up $0.02 | $112.06 | $111.87 | 1,600 |
| 12:17 PM | $111.93 | Down $ -0.14 | $111.93 | $111.88 | 600 |
| 12:16 PM | $112.07 | Up $0.04 | $112.07 | $111.93 | 2,700 |
| 12:15 PM | $112.03 | Down $ -0.05 | $112.16 | $112.03 | 200 |
| 12:14 PM | $112.08 | Down $ -0.21 | $112.22 | $112.08 | 1,700 |
| 12:13 PM | $112.29 | Up $0.00 | $112.29 | $112.25 | 800 |
| 12:12 PM | $112.29 | Up $0.01 | $112.29 | $112.22 | 300 |
| 12:11 PM | $112.28 | Up $0.06 | $112.28 | $112.20 | 500 |
| 12:10 PM | $112.22 | Up $0.19 | $112.22 | $112.21 | 2,200 |
| 12:09 PM | $112.03 | Down $ -0.17 | $112.03 | $112.03 | 200 |
| 12:08 PM | $112.20 | Up $0.02 | $112.20 | $112.20 | 100 |
| 12:07 PM | $112.18 | Down $ -0.05 | $112.18 | $112.11 | 400 |
| 12:06 PM | $112.23 | Down $ -0.26 | $112.49 | $112.23 | 2,100 |
| 12:03 PM | $112.49 | Up $0.04 | $112.62 | $112.49 | 4,800 |
| 12:03 PM | $112.49 | Up $0.00 | $112.62 | $112.49 | 0 |
| 12:03 PM | $112.49 | Up $0.00 | $112.62 | $112.49 | 0 |
| 12:02 PM | $112.45 | Up $0.06 | $112.50 | $112.40 | 1,600 |
| 12:01 PM | $112.40 | Down $ -0.19 | $112.46 | $112.40 | 1,500 |
| 12:00 PM | $112.58 | Up $0.00 | $112.58 | $112.58 | 200 |
| 11:59 AM | $112.58 | Down $ -0.11 | $112.64 | $112.51 | 2,600 |
| 11:58 AM | $112.69 | Up $0.06 | $112.69 | $112.69 | 100 |
| 11:57 AM | $112.63 | Up $0.28 | $112.63 | $112.53 | 2,500 |
| 11:56 AM | $112.35 | Up $0.28 | $112.35 | $112.02 | 6,300 |
| 11:55 AM | $112.07 | Down $ -0.26 | $112.23 | $112.07 | 5,900 |
| 11:54 AM | $112.33 | Down $ -0.19 | $112.53 | $112.23 | 3,100 |
| 11:53 AM | $112.52 | Up $0.02 | $112.55 | $112.46 | 1,100 |
| 11:52 AM | $112.50 | Down $ -0.27 | $112.65 | $112.50 | 1,000 |
| 11:51 AM | $112.77 | Up $0.08 | $112.78 | $112.58 | 2,900 |
| 11:50 AM | $112.69 | Down $ -0.15 | $112.77 | $112.69 | 800 |
| 11:49 AM | $112.84 | Down $ -0.02 | $112.88 | $112.79 | 3,000 |
| 11:48 AM | $112.86 | Up $0.10 | $112.86 | $112.75 | 1,900 |
| 11:46 AM | $112.76 | Down $ -0.04 | $112.76 | $112.76 | 200 |
| 11:46 AM | $112.76 | Up $0.00 | $112.76 | $112.76 | 0 |
| 11:45 AM | $112.80 | Down $ -0.03 | $112.80 | $112.75 | 500 |
| 11:44 AM | $112.83 | Down $ -0.05 | $112.86 | $112.83 | 600 |
| 11:43 AM | $112.88 | Down $ -0.02 | $112.93 | $112.88 | 900 |
| 11:42 AM | $112.90 | Down $ -0.03 | $112.90 | $112.88 | 300 |
| 11:40 AM | $112.93 | Down $ -0.05 | $113.00 | $112.77 | 6,700 |
| 11:40 AM | $112.93 | Up $0.00 | $113.00 | $112.77 | 0 |
| 11:39 AM | $112.98 | Down $ -0.07 | $113.24 | $112.95 | 5,000 |
| 11:38 AM | $113.05 | Up $0.00 | $113.05 | $113.05 | 100 |
| 11:36 AM | $113.05 | Down $ -0.23 | $113.28 | $113.05 | 3,500 |
| 11:36 AM | $113.05 | Up $0.00 | $113.28 | $113.05 | 0 |
| 11:34 AM | $113.28 | Up $0.07 | $113.28 | $113.14 | 500 |
| 11:34 AM | $113.28 | Up $0.00 | $113.28 | $113.14 | 0 |
| 11:33 AM | $113.21 | Down $ -0.36 | $113.44 | $113.21 | 800 |
| 11:32 AM | $113.57 | Up $0.05 | $113.78 | $113.57 | 2,100 |
| 11:31 AM | $113.52 | Down $0.00 | $113.52 | $113.52 | 100 |
| 11:30 AM | $113.52 | Down $ -0.11 | $113.71 | $113.52 | 2,200 |
| 11:29 AM | $113.63 | Up $0.24 | $113.63 | $113.50 | 1,400 |
| 11:28 AM | $113.39 | Down $ -0.03 | $113.48 | $113.39 | 400 |
| 11:27 AM | $113.42 | Down $ -0.05 | $113.46 | $113.42 | 300 |
| 11:26 AM | $113.47 | Down $ -0.16 | $113.60 | $113.47 | 1,600 |
| 11:24 AM | $113.63 | Up $0.09 | $113.63 | $113.63 | 100 |
| 11:24 AM | $113.63 | Up $0.00 | $113.63 | $113.63 | 0 |
| 11:22 AM | $113.54 | Down $ -0.01 | $113.71 | $113.50 | 2,300 |
| 11:22 AM | $113.54 | Up $0.00 | $113.71 | $113.50 | 0 |
| 11:20 AM | $113.55 | Down $ -0.21 | $113.66 | $113.55 | 900 |
| 11:20 AM | $113.55 | Up $0.00 | $113.66 | $113.55 | 0 |
| 11:19 AM | $113.76 | Up $0.04 | $113.81 | $113.74 | 700 |
| 11:18 AM | $113.73 | Down $ -0.05 | $113.73 | $113.73 | 100 |
| 11:17 AM | $113.77 | Up $0.10 | $113.77 | $113.73 | 200 |
| 11:15 AM | $113.67 | Up $0.00 | $113.67 | $113.67 | 100 |
| 11:15 AM | $113.67 | Up $0.00 | $113.67 | $113.67 | 0 |
| 11:14 AM | $113.67 | Up $0.12 | $113.74 | $113.60 | 2,300 |
| 11:13 AM | $113.55 | Down $ -0.14 | $113.55 | $113.50 | 1,500 |
| 11:12 AM | $113.69 | Down $ -0.13 | $113.87 | $113.58 | 1,500 |
| 11:11 AM | $113.82 | Down $ -0.10 | $113.98 | $113.82 | 800 |
| 11:10 AM | $113.92 | Down $ -0.18 | $114.00 | $113.92 | 1,100 |
| 11:08 AM | $114.10 | Up $0.01 | $114.10 | $114.00 | 5,000 |
| 11:08 AM | $114.10 | Up $0.00 | $114.10 | $114.00 | 0 |
| 11:07 AM | $114.09 | Down $ -0.12 | $114.11 | $113.90 | 1,700 |
| 11:05 AM | $114.21 | Down $ -0.26 | $114.39 | $114.20 | 1,400 |
| 11:05 AM | $114.21 | Up $0.00 | $114.39 | $114.20 | 0 |
| 11:04 AM | $114.47 | Down $ -0.30 | $114.68 | $114.47 | 1,000 |
| 11:02 AM | $114.77 | Up $0.02 | $114.77 | $114.71 | 500 |
| 11:02 AM | $114.77 | Up $0.00 | $114.77 | $114.71 | 0 |
| 11:01 AM | $114.75 | Down $ -0.14 | $114.84 | $114.75 | 1,500 |
| 10:59 AM | $114.89 | Down $ -0.18 | $115.08 | $114.89 | 600 |
| 10:59 AM | $114.89 | Up $0.00 | $115.08 | $114.89 | 0 |
| 10:58 AM | $115.07 | Up $0.07 | $115.07 | $115.07 | 100 |
| 10:57 AM | $115.00 | Up $0.00 | $115.00 | $114.97 | 500 |
| 10:56 AM | $115.00 | Up $0.14 | $115.22 | $114.97 | 2,400 |
| 10:55 AM | $114.86 | Up $0.05 | $114.86 | $114.86 | 300 |
| 10:54 AM | $114.81 | Up $0.15 | $114.81 | $114.69 | 1,100 |
| 10:53 AM | $114.66 | Down $ -0.18 | $114.66 | $114.66 | 100 |
| 10:52 AM | $114.84 | Down $ -0.10 | $114.88 | $114.84 | 200 |
| 10:51 AM | $114.94 | Down $ -0.10 | $115.01 | $114.94 | 1,000 |
| 10:50 AM | $115.04 | Up $0.00 | $115.04 | $115.03 | 200 |
| 10:49 AM | $115.04 | Up $0.13 | $115.04 | $115.04 | 600 |
| 10:48 AM | $114.91 | Up $0.23 | $114.91 | $114.61 | 1,800 |
| 10:46 AM | $114.68 | Up $0.09 | $114.71 | $114.59 | 1,200 |
| 10:46 AM | $114.68 | Up $0.00 | $114.71 | $114.59 | 0 |
| 10:45 AM | $114.59 | Down $ -0.08 | $114.59 | $114.51 | 400 |
| 10:44 AM | $114.67 | Up $0.09 | $114.67 | $114.67 | 200 |
| 10:43 AM | $114.58 | Down $ -0.07 | $114.58 | $114.58 | 100 |
| 10:42 AM | $114.65 | Up $0.14 | $114.65 | $114.55 | 400 |
| 10:41 AM | $114.51 | Down $ -0.13 | $114.51 | $114.51 | 100 |
| 10:40 AM | $114.64 | Down $ -0.19 | $114.75 | $114.64 | 800 |
| 10:39 AM | $114.83 | Down $ -0.17 | $114.93 | $114.83 | 500 |
| 10:38 AM | $115.00 | Down $ -0.10 | $115.21 | $115.00 | 1,500 |
| 10:37 AM | $115.10 | Down $ -0.24 | $115.10 | $115.10 | 200 |
| 10:35 AM | $115.34 | Down $ -0.59 | $116.08 | $115.08 | 5,100 |
| 10:35 AM | $115.34 | Up $0.00 | $116.08 | $115.08 | 0 |
| 10:32 AM | $115.93 | Up $0.16 | $115.93 | $115.92 | 500 |
| 10:32 AM | $115.93 | Up $0.00 | $115.93 | $115.92 | 0 |
| 10:32 AM | $115.93 | Up $0.00 | $115.93 | $115.92 | 0 |
| 10:31 AM | $115.77 | Up $0.17 | $115.77 | $115.66 | 900 |
| 10:30 AM | $115.60 | Down $ -0.03 | $115.60 | $115.60 | 100 |
| 10:29 AM | $115.63 | Up $0.00 | $115.63 | $115.63 | 200 |
| 10:27 AM | $115.63 | Down $ -0.03 | $115.63 | $115.63 | 100 |
| 10:27 AM | $115.63 | Up $0.00 | $115.63 | $115.63 | 0 |
| 10:26 AM | $115.66 | Up $0.14 | $115.66 | $115.66 | 100 |
| 10:25 AM | $115.52 | Up $0.17 | $115.52 | $115.52 | 100 |
| 10:24 AM | $115.35 | Up $0.07 | $115.42 | $115.35 | 700 |
| 10:23 AM | $115.28 | Up $0.15 | $115.28 | $115.28 | 300 |
| 10:21 AM | $115.13 | Up $0.12 | $115.15 | $114.88 | 2,100 |
| 10:21 AM | $115.13 | Up $0.00 | $115.15 | $114.88 | 0 |
| 10:20 AM | $115.01 | Up $0.21 | $115.01 | $114.89 | 200 |
| 10:19 AM | $114.80 | Down $ -0.08 | $114.81 | $114.80 | 200 |
| 10:17 AM | $114.88 | Up $0.12 | $114.88 | $114.88 | 200 |
| 10:17 AM | $114.88 | Up $0.00 | $114.88 | $114.88 | 0 |
| 10:16 AM | $114.76 | Up $0.07 | $114.77 | $114.76 | 300 |
| 10:14 AM | $114.69 | Up $0.11 | $114.69 | $114.69 | 100 |
| 10:14 AM | $114.69 | Up $0.00 | $114.69 | $114.69 | 0 |
| 10:13 AM | $114.58 | Up $0.11 | $114.58 | $114.58 | 200 |
| 10:12 AM | $114.47 | Up $0.00 | $114.47 | $114.38 | 300 |
| 10:11 AM | $114.47 | Up $0.27 | $114.47 | $114.28 | 1,100 |
| 10:10 AM | $114.20 | Down $ -0.11 | $114.41 | $114.20 | 600 |
| 10:09 AM | $114.31 | Down $ -0.61 | $114.84 | $114.28 | 1,600 |
| 10:08 AM | $114.92 | Down $ -0.26 | $115.10 | $114.92 | 700 |
| 10:06 AM | $115.18 | Up $0.41 | $115.18 | $114.89 | 400 |
| 10:06 AM | $115.18 | Up $0.00 | $115.18 | $114.89 | 0 |
| 10:05 AM | $114.77 | Up $0.12 | $114.88 | $114.76 | 500 |
| 10:04 AM | $114.65 | Down $ -0.09 | $114.85 | $114.65 | 600 |
| 10:03 AM | $114.74 | Down $ -0.09 | $114.74 | $114.74 | 100 |
| 10:02 AM | $114.83 | Up $0.05 | $114.83 | $114.83 | 100 |
| 10:01 AM | $114.78 | Up $0.06 | $114.95 | $114.78 | 1,000 |
| 10:00 AM | $114.72 | Up $0.14 | $114.80 | $114.69 | 300 |
| 09:59 AM | $114.58 | Up $0.58 | $114.58 | $114.00 | 2,100 |
| 09:58 AM | $114.00 | Up $0.05 | $114.14 | $113.92 | 1,600 |
| 09:57 AM | $113.95 | Down $ -0.20 | $114.02 | $113.95 | 500 |
| 09:56 AM | $114.15 | Down $ -0.11 | $114.17 | $114.15 | 2,200 |
| 09:55 AM | $114.26 | Down $ -0.06 | $114.44 | $114.26 | 300 |
| 09:54 AM | $114.32 | Up $0.21 | $114.32 | $114.21 | 300 |
| 09:53 AM | $114.11 | Up $0.09 | $114.11 | $114.11 | 100 |
| 09:52 AM | $114.02 | Down $ -0.48 | $114.42 | $113.91 | 3,300 |
| 09:51 AM | $114.50 | Up $0.15 | $114.54 | $114.38 | 1,400 |
| 09:50 AM | $114.35 | Up $0.15 | $114.35 | $114.26 | 600 |
| 09:49 AM | $114.20 | Down $ -0.60 | $114.70 | $114.06 | 3,700 |
| 09:48 AM | $114.80 | Down $ -0.15 | $114.87 | $114.79 | 300 |
| 09:47 AM | $114.95 | Up $0.17 | $114.95 | $114.70 | 1,000 |
| 09:45 AM | $114.78 | Down $ -0.05 | $115.37 | $114.58 | 3,600 |
| 09:45 AM | $114.78 | Up $0.00 | $115.37 | $114.58 | 0 |
| 09:38 AM | $114.83 | Up $0.25 | $115.09 | $114.54 | 900 |
| 09:38 AM | $114.83 | Up $0.00 | $115.09 | $114.54 | 0 |
| 09:38 AM | $114.83 | Up $0.00 | $115.09 | $114.54 | 0 |
| 09:38 AM | $114.83 | Up $0.00 | $115.09 | $114.54 | 0 |
| 09:38 AM | $114.83 | Up $0.00 | $115.09 | $114.54 | 0 |
| 09:38 AM | $114.83 | Up $0.00 | $115.09 | $114.54 | 0 |
| 09:38 AM | $114.83 | Up $0.00 | $115.09 | $114.54 | 0 |
| 09:37 AM | $114.58 | Down $ -1.31 | $115.51 | $114.55 | 2,600 |
| 09:35 AM | $115.89 | Up $0.15 | $115.89 | $115.89 | 100 |
| 09:35 AM | $115.89 | Up $0.00 | $115.89 | $115.89 | 0 |
| 09:34 AM | $115.74 | Up $0.02 | $115.74 | $115.74 | 100 |
| 09:33 AM | $115.72 | Down $ -1.17 | $116.76 | $115.24 | 2,900 |
| 09:31 AM | $116.89 | Down $ -1.11 | $118.18 | $116.51 | 6,700 |
| 09:31 AM | $116.89 | Up $0.00 | $118.18 | $116.51 | 0 |
| Previous close | $118.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/03/2026 | $110.78 | $112.58 | $112.81 | $110.60 | 435,500 |
| 05/03/2026 | $118.00 | $121.70 | $122.13 | $117.03 | 401,100 |
| 04/03/2026 | $122.02 | $121.05 | $123.47 | $120.44 | 667,300 |
| 03/03/2026 | $119.77 | $118.92 | $120.74 | $118.11 | 269,400 |
| 02/03/2026 | $119.89 | $119.33 | $120.17 | $118.27 | 373,100 |
| 27/02/2026 | $120.78 | $124.06 | $124.06 | $116.90 | 1,168,800 |
| 26/02/2026 | $131.00 | $128.67 | $131.11 | $128.67 | 440,700 |
| 25/02/2026 | $129.26 | $129.28 | $129.95 | $128.89 | 223,600 |
| 24/02/2026 | $126.11 | $124.95 | $126.41 | $124.70 | 574,900 |
| 23/02/2026 | $123.97 | $122.33 | $124.08 | $122.00 | 211,500 |
| 20/02/2026 | $127.25 | $129.53 | $129.53 | $127.25 | 395,300 |
| 19/02/2026 | $126.40 | $126.70 | $127.57 | $124.91 | 282,000 |
| 18/02/2026 | $126.58 | $126.48 | $126.90 | $124.63 | 722,500 |
| 17/02/2026 | $123.18 | $119.86 | $123.25 | $119.26 | 625,200 |
| 13/02/2026 | $118.63 | $118.80 | $119.87 | $117.20 | 323,100 |
| 12/02/2026 | $114.63 | $111.41 | $114.66 | $110.39 | 368,100 |
| 11/02/2026 | $116.15 | $116.02 | $118.69 | $115.98 | 418,800 |
| 10/02/2026 | $115.02 | $115.72 | $116.14 | $114.84 | 323,600 |
| 09/02/2026 | $113.80 | $113.05 | $113.82 | $112.59 | 429,200 |
| 06/02/2026 | $112.56 | $112.51 | $113.31 | $112.15 | 331,300 |
| 05/02/2026 | $109.54 | $112.30 | $112.30 | $109.22 | 393,700 |
| 04/02/2026 | $113.77 | $113.98 | $114.55 | $111.73 | 390,600 |
| 03/02/2026 | $114.41 | $114.70 | $114.70 | $112.70 | 451,600 |
| 02/02/2026 | $114.34 | $110.91 | $114.36 | $110.52 | 648,600 |
| 30/01/2026 | $107.33 | $107.11 | $107.68 | $105.80 | 476,700 |
| 29/01/2026 | $106.95 | $107.34 | $108.04 | $106.38 | 698,500 |
| 28/01/2026 | $107.94 | $109.84 | $109.85 | $107.46 | 628,800 |
| 27/01/2026 | $115.09 | $115.60 | $116.36 | $114.58 | 428,700 |
| 26/01/2026 | $117.10 | $117.70 | $117.85 | $116.43 | 470,700 |
| 23/01/2026 | $119.58 | $121.02 | $121.02 | $119.36 | 332,300 |
Graphs are not available, please refer to the detailed table