Find a quote
ARITZIA INC
162.94 Up 3.49 (2.14 %)
Delayed : 2026/06/09 17:40:00
- Previous close $159.45
- Opening $161.00
- Today High $164.83
- Today Low $157.58
- Price Bid $161.64
- Price Ask $161.64
- 52 Weeks High $164.83
- 52 Weeks Low $65.00
- Size Bid 1
- Size Ask 1
- Volume 668,174
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $162.94 | Down $ -0.07 | $162.94 | $162.94 | 234,700 |
| 03:59 PM | $163.01 | Up $0.09 | $163.01 | $162.71 | 17,500 |
| 03:58 PM | $162.92 | Down $ -0.01 | $162.93 | $162.81 | 3,100 |
| 03:57 PM | $162.93 | Up $0.06 | $162.93 | $162.80 | 5,100 |
| 03:56 PM | $162.87 | Up $0.00 | $162.92 | $162.80 | 3,700 |
| 03:55 PM | $162.87 | Up $0.09 | $162.90 | $162.73 | 2,200 |
| 03:54 PM | $162.77 | Up $0.01 | $162.77 | $162.59 | 4,400 |
| 03:53 PM | $162.76 | Down $ -0.08 | $162.92 | $162.72 | 4,000 |
| 03:52 PM | $162.84 | Up $0.20 | $162.86 | $162.75 | 1,200 |
| 03:51 PM | $162.64 | Up $0.04 | $162.72 | $162.53 | 1,200 |
| 03:50 PM | $162.60 | Up $0.36 | $162.60 | $162.30 | 6,600 |
| 03:49 PM | $162.24 | Up $0.21 | $162.24 | $162.21 | 1,200 |
| 03:48 PM | $162.03 | Down $ -0.23 | $162.26 | $162.03 | 2,600 |
| 03:47 PM | $162.26 | Up $0.02 | $162.43 | $162.26 | 1,400 |
| 03:46 PM | $162.24 | Down $ -0.13 | $162.33 | $162.23 | 2,200 |
| 03:45 PM | $162.37 | Up $0.04 | $162.41 | $162.26 | 3,900 |
| 03:44 PM | $162.33 | Up $0.08 | $162.33 | $162.25 | 1,100 |
| 03:43 PM | $162.25 | Down $ -0.11 | $162.30 | $162.23 | 1,900 |
| 03:42 PM | $162.36 | Up $0.02 | $162.41 | $162.34 | 1,800 |
| 03:41 PM | $162.34 | Up $0.09 | $162.34 | $162.34 | 700 |
| 03:40 PM | $162.25 | Down $ -0.28 | $162.51 | $162.25 | 2,300 |
| 03:39 PM | $162.53 | Up $0.01 | $162.53 | $162.48 | 600 |
| 03:38 PM | $162.52 | Up $0.06 | $162.81 | $162.50 | 6,100 |
| 03:37 PM | $162.46 | Up $0.11 | $162.46 | $162.33 | 2,900 |
| 03:35 PM | $162.35 | Up $0.00 | $162.35 | $162.21 | 2,100 |
| 03:35 PM | $162.35 | Up $0.00 | $162.35 | $162.21 | 0 |
| 03:34 PM | $162.35 | Up $0.11 | $162.35 | $162.24 | 1,300 |
| 03:33 PM | $162.24 | Up $0.26 | $162.24 | $162.00 | 4,300 |
| 03:32 PM | $161.98 | Up $0.01 | $162.03 | $161.98 | 700 |
| 03:31 PM | $161.97 | Up $0.20 | $161.97 | $161.83 | 1,100 |
| 03:30 PM | $161.77 | Up $0.07 | $161.77 | $161.76 | 300 |
| 03:29 PM | $161.70 | Down $ -0.16 | $161.91 | $161.69 | 3,000 |
| 03:28 PM | $161.86 | Up $0.08 | $161.86 | $161.78 | 700 |
| 03:27 PM | $161.78 | Up $0.12 | $161.78 | $161.78 | 100 |
| 03:25 PM | $161.66 | Down $ -0.03 | $161.78 | $161.66 | 700 |
| 03:25 PM | $161.66 | Up $0.00 | $161.78 | $161.66 | 0 |
| 03:24 PM | $161.69 | Up $0.08 | $161.69 | $161.61 | 400 |
| 03:23 PM | $161.61 | Up $0.07 | $161.62 | $161.61 | 900 |
| 03:22 PM | $161.54 | Down $ -0.20 | $161.77 | $161.51 | 2,500 |
| 03:20 PM | $161.74 | Up $0.12 | $161.74 | $161.64 | 500 |
| 03:20 PM | $161.74 | Up $0.00 | $161.74 | $161.64 | 0 |
| 03:19 PM | $161.62 | Up $0.00 | $161.73 | $161.62 | 500 |
| 03:18 PM | $161.62 | Down $ -0.35 | $161.99 | $161.62 | 1,100 |
| 03:17 PM | $161.97 | Up $0.09 | $161.97 | $161.93 | 500 |
| 03:16 PM | $161.88 | Up $0.00 | $161.88 | $161.88 | 400 |
| 03:15 PM | $161.88 | Down $ -0.25 | $162.21 | $161.88 | 1,400 |
| 03:14 PM | $162.13 | Down $ -0.26 | $162.36 | $162.13 | 1,500 |
| 03:13 PM | $162.39 | Up $0.11 | $162.39 | $162.30 | 700 |
| 03:10 PM | $162.28 | Down $ -0.10 | $162.38 | $162.28 | 1,100 |
| 03:10 PM | $162.28 | Up $0.00 | $162.38 | $162.28 | 0 |
| 03:10 PM | $162.28 | Up $0.00 | $162.38 | $162.28 | 0 |
| 03:09 PM | $162.38 | Down $ -0.02 | $162.38 | $162.38 | 200 |
| 03:07 PM | $162.40 | Down $ -0.01 | $162.41 | $162.40 | 800 |
| 03:07 PM | $162.40 | Up $0.00 | $162.41 | $162.40 | 0 |
| 03:06 PM | $162.41 | Down $ -0.12 | $162.54 | $162.35 | 3,500 |
| 03:05 PM | $162.53 | Up $0.00 | $162.59 | $162.53 | 600 |
| 03:04 PM | $162.53 | Up $0.16 | $162.53 | $162.49 | 1,000 |
| 03:02 PM | $162.37 | Up $0.11 | $162.37 | $162.30 | 400 |
| 03:02 PM | $162.37 | Up $0.00 | $162.37 | $162.30 | 0 |
| 03:01 PM | $162.26 | Up $0.40 | $162.26 | $161.95 | 3,200 |
| 02:59 PM | $161.86 | Down $ -0.02 | $161.86 | $161.86 | 100 |
| 02:59 PM | $161.86 | Up $0.00 | $161.86 | $161.86 | 0 |
| 02:58 PM | $161.88 | Up $0.11 | $161.88 | $161.87 | 600 |
| 02:56 PM | $161.77 | Up $0.15 | $161.83 | $161.74 | 1,900 |
| 02:56 PM | $161.77 | Up $0.00 | $161.83 | $161.74 | 0 |
| 02:54 PM | $161.62 | Down $ -0.03 | $161.71 | $161.62 | 1,300 |
| 02:54 PM | $161.62 | Up $0.00 | $161.71 | $161.62 | 0 |
| 02:52 PM | $161.65 | Up $0.07 | $161.65 | $161.61 | 400 |
| 02:52 PM | $161.65 | Up $0.00 | $161.65 | $161.61 | 0 |
| 02:50 PM | $161.58 | Down $ -0.01 | $161.58 | $161.58 | 200 |
| 02:50 PM | $161.58 | Up $0.00 | $161.58 | $161.58 | 0 |
| 02:49 PM | $161.59 | Up $0.06 | $161.59 | $161.59 | 200 |
| 02:48 PM | $161.53 | Up $0.24 | $161.53 | $161.41 | 400 |
| 02:47 PM | $161.29 | Up $0.13 | $161.38 | $161.24 | 1,400 |
| 02:46 PM | $161.16 | Up $0.02 | $161.16 | $161.16 | 200 |
| 02:45 PM | $161.14 | Down $ -0.05 | $161.19 | $161.14 | 400 |
| 02:44 PM | $161.19 | Down $ -0.17 | $161.38 | $161.19 | 1,600 |
| 02:41 PM | $161.36 | Up $0.11 | $161.36 | $161.36 | 300 |
| 02:41 PM | $161.36 | Up $0.00 | $161.36 | $161.36 | 0 |
| 02:41 PM | $161.36 | Up $0.00 | $161.36 | $161.36 | 0 |
| 02:40 PM | $161.25 | Down $ -0.57 | $161.71 | $161.18 | 6,400 |
| 02:39 PM | $161.82 | Up $0.05 | $161.82 | $161.82 | 100 |
| 02:38 PM | $161.77 | Down $ -0.03 | $161.79 | $161.70 | 800 |
| 02:36 PM | $161.80 | Up $0.18 | $161.80 | $161.73 | 400 |
| 02:36 PM | $161.80 | Up $0.00 | $161.80 | $161.73 | 0 |
| 02:34 PM | $161.62 | Down $ -0.35 | $161.96 | $161.62 | 3,100 |
| 02:34 PM | $161.62 | Up $0.00 | $161.96 | $161.62 | 0 |
| 02:32 PM | $161.97 | Down $ -0.03 | $161.97 | $161.97 | 100 |
| 02:32 PM | $161.97 | Up $0.00 | $161.97 | $161.97 | 0 |
| 02:31 PM | $162.00 | Down $ -0.09 | $162.02 | $162.00 | 200 |
| 02:30 PM | $162.09 | Up $0.29 | $162.09 | $162.00 | 3,000 |
| 02:28 PM | $161.80 | Up $0.21 | $161.86 | $161.68 | 900 |
| 02:28 PM | $161.80 | Up $0.00 | $161.86 | $161.68 | 0 |
| 02:27 PM | $161.60 | Up $0.03 | $161.60 | $161.60 | 100 |
| 02:26 PM | $161.57 | Down $ -0.18 | $161.67 | $161.57 | 1,000 |
| 02:25 PM | $161.75 | Up $0.26 | $161.75 | $161.58 | 2,800 |
| 02:24 PM | $161.49 | Up $0.05 | $161.49 | $161.48 | 300 |
| 02:23 PM | $161.44 | Up $0.15 | $161.44 | $161.39 | 600 |
| 02:20 PM | $161.29 | Down $ -0.12 | $161.47 | $161.29 | 600 |
| 02:20 PM | $161.29 | Up $0.00 | $161.47 | $161.29 | 0 |
| 02:20 PM | $161.29 | Up $0.00 | $161.47 | $161.29 | 0 |
| 02:19 PM | $161.41 | Up $0.13 | $161.41 | $161.32 | 600 |
| 02:18 PM | $161.28 | Up $0.31 | $161.37 | $161.07 | 2,700 |
| 02:17 PM | $160.97 | Up $0.06 | $161.09 | $160.90 | 1,200 |
| 02:16 PM | $160.91 | Down $ -0.38 | $161.20 | $160.91 | 2,000 |
| 02:14 PM | $161.29 | Up $0.15 | $161.29 | $161.21 | 1,100 |
| 02:14 PM | $161.29 | Up $0.00 | $161.29 | $161.21 | 0 |
| 02:12 PM | $161.14 | Up $0.11 | $161.14 | $161.13 | 500 |
| 02:12 PM | $161.14 | Up $0.00 | $161.14 | $161.13 | 0 |
| 02:10 PM | $161.03 | Down $ -0.08 | $161.21 | $161.03 | 900 |
| 02:10 PM | $161.03 | Up $0.00 | $161.21 | $161.03 | 0 |
| 02:08 PM | $161.11 | Up $0.11 | $161.11 | $161.11 | 100 |
| 02:08 PM | $161.11 | Up $0.00 | $161.11 | $161.11 | 0 |
| 02:06 PM | $161.00 | Down $ -0.01 | $161.00 | $160.99 | 400 |
| 02:06 PM | $161.00 | Up $0.00 | $161.00 | $160.99 | 0 |
| 02:05 PM | $161.01 | Up $0.00 | $161.10 | $161.01 | 800 |
| 02:04 PM | $161.01 | Up $0.18 | $161.02 | $160.92 | 600 |
| 02:03 PM | $160.83 | Down $ -0.30 | $161.03 | $160.83 | 2,400 |
| 02:02 PM | $161.13 | Up $0.13 | $161.14 | $161.03 | 400 |
| 02:00 PM | $161.00 | Up $0.16 | $161.00 | $161.00 | 100 |
| 02:00 PM | $161.00 | Up $0.00 | $161.00 | $161.00 | 0 |
| 01:59 PM | $160.84 | Down $ -0.05 | $160.93 | $160.84 | 200 |
| 01:58 PM | $160.89 | Down $ -0.08 | $160.98 | $160.89 | 800 |
| 01:57 PM | $160.97 | Up $0.14 | $160.97 | $160.97 | 200 |
| 01:56 PM | $160.83 | Down $ -0.07 | $160.83 | $160.83 | 100 |
| 01:55 PM | $160.90 | Up $0.03 | $160.97 | $160.90 | 300 |
| 01:54 PM | $160.87 | Up $0.15 | $160.87 | $160.87 | 200 |
| 01:53 PM | $160.72 | Up $0.00 | $160.81 | $160.72 | 1,000 |
| 01:51 PM | $160.72 | Up $0.17 | $160.79 | $160.64 | 800 |
| 01:51 PM | $160.72 | Up $0.00 | $160.79 | $160.64 | 0 |
| 01:50 PM | $160.55 | Up $0.06 | $160.55 | $160.55 | 300 |
| 01:49 PM | $160.49 | Up $0.03 | $160.49 | $160.49 | 100 |
| 01:48 PM | $160.46 | Down $ -0.13 | $160.57 | $160.46 | 300 |
| 01:47 PM | $160.59 | Down $ -0.13 | $160.60 | $160.52 | 1,300 |
| 01:46 PM | $160.72 | Down $ -0.03 | $160.72 | $160.62 | 400 |
| 01:45 PM | $160.75 | Down $ -0.28 | $160.91 | $160.75 | 200 |
| 01:44 PM | $161.03 | Down $ -0.09 | $161.19 | $161.03 | 1,200 |
| 01:43 PM | $161.12 | Down $ -0.26 | $161.32 | $161.12 | 1,100 |
| 01:42 PM | $161.39 | Down $ -0.02 | $161.57 | $161.39 | 1,800 |
| 01:41 PM | $161.40 | Up $0.25 | $161.40 | $161.32 | 900 |
| 01:40 PM | $161.15 | Down $ -0.01 | $161.15 | $161.15 | 100 |
| 01:39 PM | $161.16 | Down $ -0.07 | $161.16 | $161.14 | 400 |
| 01:37 PM | $161.23 | Up $0.13 | $161.23 | $161.22 | 200 |
| 01:37 PM | $161.23 | Up $0.00 | $161.23 | $161.22 | 0 |
| 01:36 PM | $161.10 | Up $0.10 | $161.11 | $161.10 | 500 |
| 01:35 PM | $161.00 | Down $ -0.15 | $161.16 | $160.99 | 1,900 |
| 01:34 PM | $161.15 | Up $0.10 | $161.15 | $161.15 | 100 |
| 01:33 PM | $161.05 | Up $0.25 | $161.05 | $160.94 | 600 |
| 01:31 PM | $160.80 | Down $ -0.16 | $160.85 | $160.66 | 2,400 |
| 01:31 PM | $160.80 | Up $0.00 | $160.85 | $160.66 | 0 |
| 01:30 PM | $160.96 | Down $ -0.04 | $160.96 | $160.96 | 100 |
| 01:28 PM | $161.00 | Up $0.22 | $161.00 | $160.88 | 700 |
| 01:28 PM | $161.00 | Up $0.00 | $161.00 | $160.88 | 0 |
| 01:27 PM | $160.78 | Up $0.19 | $160.78 | $160.61 | 700 |
| 01:25 PM | $160.59 | Down $ -0.17 | $160.79 | $160.59 | 1,000 |
| 01:25 PM | $160.59 | Up $0.00 | $160.79 | $160.59 | 0 |
| 01:23 PM | $160.76 | Down $ -0.03 | $160.76 | $160.76 | 100 |
| 01:23 PM | $160.76 | Up $0.00 | $160.76 | $160.76 | 0 |
| 01:22 PM | $160.79 | Down $ -0.29 | $160.95 | $160.79 | 800 |
| 01:21 PM | $161.08 | Up $0.41 | $161.08 | $160.82 | 800 |
| 01:19 PM | $160.67 | Up $0.03 | $160.74 | $160.66 | 900 |
| 01:19 PM | $160.67 | Up $0.00 | $160.74 | $160.66 | 0 |
| 01:18 PM | $160.64 | Up $0.09 | $160.64 | $160.64 | 100 |
| 01:17 PM | $160.55 | Up $0.39 | $160.55 | $160.27 | 1,200 |
| 01:16 PM | $160.16 | Down $ -0.07 | $160.16 | $160.16 | 200 |
| 01:15 PM | $160.23 | Down $ -0.04 | $160.23 | $160.23 | 200 |
| 01:14 PM | $160.27 | Up $0.09 | $160.44 | $160.27 | 1,000 |
| 01:13 PM | $160.18 | Up $0.16 | $160.18 | $160.15 | 200 |
| 01:12 PM | $160.02 | Up $0.20 | $160.02 | $159.85 | 600 |
| 01:11 PM | $159.82 | Up $0.28 | $159.82 | $159.65 | 500 |
| 01:10 PM | $159.54 | Up $0.08 | $159.54 | $159.20 | 1,400 |
| 01:07 PM | $159.46 | Down $ -0.04 | $159.53 | $159.46 | 1,000 |
| 01:07 PM | $159.46 | Up $0.00 | $159.53 | $159.46 | 0 |
| 01:07 PM | $159.46 | Up $0.00 | $159.53 | $159.46 | 0 |
| 01:06 PM | $159.50 | Up $0.15 | $159.50 | $159.47 | 200 |
| 01:05 PM | $159.35 | Up $0.05 | $159.42 | $159.35 | 1,100 |
| 01:03 PM | $159.30 | Up $0.24 | $159.38 | $159.00 | 1,900 |
| 01:03 PM | $159.30 | Up $0.00 | $159.38 | $159.00 | 0 |
| 01:02 PM | $159.06 | Up $0.11 | $159.06 | $158.87 | 200 |
| 01:01 PM | $158.95 | Up $0.00 | $158.95 | $158.95 | 300 |
| 01:00 PM | $158.95 | Up $0.14 | $159.03 | $158.93 | 400 |
| 12:59 PM | $158.81 | Up $0.30 | $158.88 | $158.57 | 1,100 |
| 12:58 PM | $158.51 | Up $0.19 | $158.51 | $158.40 | 200 |
| 12:57 PM | $158.32 | Up $0.21 | $158.32 | $158.20 | 600 |
| 12:55 PM | $158.11 | Up $0.24 | $158.11 | $157.84 | 1,000 |
| 12:55 PM | $158.11 | Up $0.00 | $158.11 | $157.84 | 0 |
| 12:54 PM | $157.87 | Down $ -0.36 | $158.11 | $157.87 | 300 |
| 12:53 PM | $158.23 | Down $ -0.30 | $158.34 | $158.23 | 600 |
| 12:52 PM | $158.53 | Down $ -0.01 | $158.55 | $158.45 | 2,000 |
| 12:51 PM | $158.54 | Down $ -0.01 | $158.54 | $158.46 | 400 |
| 12:50 PM | $158.55 | Up $0.09 | $158.55 | $158.55 | 200 |
| 12:49 PM | $158.46 | Down $ -0.09 | $158.47 | $158.35 | 3,200 |
| 12:47 PM | $158.55 | Up $0.18 | $158.55 | $158.55 | 100 |
| 12:47 PM | $158.55 | Up $0.00 | $158.55 | $158.55 | 0 |
| 12:46 PM | $158.37 | Down $ -0.20 | $158.53 | $158.37 | 600 |
| 12:45 PM | $158.57 | Up $0.15 | $158.61 | $158.40 | 1,500 |
| 12:44 PM | $158.42 | Down $ -0.34 | $158.80 | $158.42 | 3,300 |
| 12:43 PM | $158.76 | Up $0.65 | $158.82 | $158.25 | 1,000 |
| 12:42 PM | $158.11 | Up $0.09 | $158.11 | $158.11 | 100 |
| 12:41 PM | $158.02 | Up $0.24 | $158.22 | $157.84 | 2,400 |
| 12:40 PM | $157.78 | Down $ -0.37 | $158.14 | $157.58 | 7,000 |
| 12:39 PM | $158.15 | Down $ -0.63 | $158.65 | $158.15 | 1,400 |
| 12:38 PM | $158.78 | Down $ -0.87 | $159.54 | $158.60 | 3,900 |
| 12:37 PM | $159.65 | Down $ -0.24 | $159.79 | $159.65 | 900 |
| 12:36 PM | $159.89 | Down $ -0.02 | $160.21 | $159.89 | 1,900 |
| 12:35 PM | $159.91 | Up $0.08 | $159.91 | $159.91 | 200 |
| 12:34 PM | $159.83 | Down $ -0.44 | $160.17 | $159.83 | 600 |
| 12:33 PM | $160.27 | Down $ -0.09 | $160.27 | $160.26 | 900 |
| 12:32 PM | $160.36 | Up $0.13 | $160.36 | $160.33 | 1,100 |
| 12:31 PM | $160.23 | Up $0.34 | $160.23 | $159.80 | 1,000 |
| 12:30 PM | $159.89 | Down $ -0.26 | $160.16 | $159.89 | 1,100 |
| 12:28 PM | $160.15 | Up $0.07 | $160.15 | $160.05 | 700 |
| 12:28 PM | $160.15 | Up $0.00 | $160.15 | $160.05 | 0 |
| 12:27 PM | $160.08 | Down $ -0.04 | $160.14 | $160.03 | 1,100 |
| 12:26 PM | $160.12 | Down $ -0.15 | $160.18 | $160.12 | 500 |
| 12:25 PM | $160.27 | Up $0.43 | $160.27 | $159.94 | 400 |
| 12:24 PM | $159.84 | Up $0.44 | $159.84 | $159.54 | 1,000 |
| 12:23 PM | $159.40 | Down $ -0.09 | $159.48 | $159.40 | 300 |
| 12:22 PM | $159.49 | Up $0.30 | $159.49 | $159.36 | 200 |
| 12:21 PM | $159.19 | Up $0.12 | $159.24 | $159.16 | 500 |
| 12:20 PM | $159.07 | Up $0.13 | $159.07 | $158.88 | 800 |
| 12:19 PM | $158.94 | Down $ -0.28 | $159.12 | $158.94 | 1,200 |
| 12:18 PM | $159.22 | Up $0.24 | $159.22 | $159.07 | 400 |
| 12:17 PM | $158.98 | Down $ -0.19 | $159.26 | $158.98 | 1,200 |
| 12:16 PM | $159.17 | Down $ -0.20 | $159.41 | $159.12 | 1,900 |
| 12:15 PM | $159.37 | Down $ -0.08 | $159.56 | $159.33 | 1,200 |
| 12:14 PM | $159.45 | Up $0.09 | $159.45 | $159.40 | 400 |
| 12:13 PM | $159.36 | Up $0.03 | $159.36 | $159.23 | 1,100 |
| 12:12 PM | $159.33 | Up $0.22 | $159.33 | $159.14 | 700 |
| 12:11 PM | $159.11 | Up $0.13 | $159.11 | $159.05 | 400 |
| 12:10 PM | $158.98 | Down $ -0.11 | $159.09 | $158.98 | 600 |
| 12:09 PM | $159.09 | Down $ -0.01 | $159.18 | $158.99 | 2,200 |
| 12:08 PM | $159.10 | Down $ -0.22 | $159.21 | $159.10 | 400 |
| 12:07 PM | $159.32 | Down $ -0.10 | $159.43 | $159.32 | 1,200 |
| 12:06 PM | $159.42 | Down $ -0.03 | $159.42 | $159.34 | 300 |
| 12:05 PM | $159.45 | Down $ -0.32 | $159.76 | $159.45 | 1,300 |
| 12:03 PM | $159.77 | Down $ -0.17 | $159.85 | $159.77 | 500 |
| 12:03 PM | $159.77 | Up $0.00 | $159.85 | $159.77 | 0 |
| 12:02 PM | $159.94 | Up $0.31 | $159.94 | $159.65 | 1,400 |
| 12:01 PM | $159.63 | Up $0.16 | $159.63 | $159.55 | 300 |
| 12:00 PM | $159.47 | Up $0.30 | $159.47 | $159.17 | 1,200 |
| 11:59 AM | $159.17 | Down $ -0.07 | $159.17 | $159.17 | 100 |
| 11:58 AM | $159.24 | Down $ -0.13 | $159.44 | $159.23 | 500 |
| 11:57 AM | $159.37 | Down $ -0.25 | $159.53 | $159.30 | 1,000 |
| 11:56 AM | $159.62 | Up $0.17 | $160.06 | $159.55 | 2,300 |
| 11:55 AM | $159.45 | Down $ -0.30 | $159.65 | $159.45 | 600 |
| 11:54 AM | $159.75 | Down $ -0.17 | $159.75 | $159.75 | 200 |
| 11:53 AM | $159.92 | Down $ -0.02 | $159.92 | $159.84 | 1,900 |
| 11:52 AM | $159.94 | Down $ -0.08 | $160.06 | $159.94 | 500 |
| 11:51 AM | $160.02 | Up $0.17 | $160.20 | $159.77 | 1,500 |
| 11:50 AM | $159.85 | Down $ -0.02 | $159.87 | $159.85 | 900 |
| 11:49 AM | $159.87 | Down $ -0.31 | $160.02 | $159.87 | 700 |
| 11:48 AM | $160.18 | Up $0.07 | $160.18 | $160.08 | 600 |
| 11:46 AM | $160.11 | Up $0.12 | $160.20 | $160.09 | 600 |
| 11:46 AM | $160.11 | Up $0.00 | $160.20 | $160.09 | 0 |
| 11:45 AM | $159.99 | Down $ -0.07 | $160.07 | $159.99 | 200 |
| 11:44 AM | $160.06 | Down $ -0.25 | $160.22 | $160.06 | 1,000 |
| 11:43 AM | $160.31 | Down $ -0.06 | $160.31 | $160.30 | 400 |
| 11:41 AM | $160.37 | Up $0.30 | $160.37 | $160.18 | 600 |
| 11:41 AM | $160.37 | Up $0.00 | $160.37 | $160.18 | 0 |
| 11:40 AM | $160.07 | Up $0.22 | $160.16 | $159.94 | 1,300 |
| 11:39 AM | $159.85 | Up $0.59 | $159.85 | $159.35 | 3,800 |
| 11:38 AM | $159.26 | Down $ -0.08 | $159.35 | $159.24 | 1,900 |
| 11:37 AM | $159.34 | Up $0.10 | $159.34 | $159.26 | 200 |
| 11:36 AM | $159.24 | Down $ -0.18 | $159.41 | $159.24 | 500 |
| 11:35 AM | $159.42 | Up $0.07 | $159.42 | $159.33 | 800 |
| 11:34 AM | $159.35 | Up $0.09 | $159.35 | $159.35 | 100 |
| 11:33 AM | $159.26 | Down $ -0.02 | $159.43 | $159.24 | 1,300 |
| 11:32 AM | $159.28 | Up $0.01 | $159.41 | $159.28 | 1,700 |
| 11:31 AM | $159.27 | Down $ -0.09 | $159.30 | $159.24 | 600 |
| 11:30 AM | $159.36 | Up $0.09 | $159.38 | $159.24 | 2,500 |
| 11:29 AM | $159.27 | Down $ -0.20 | $159.47 | $159.21 | 3,300 |
| 11:28 AM | $159.47 | Down $ -0.21 | $159.63 | $159.32 | 1,600 |
| 11:27 AM | $159.68 | Down $ -0.13 | $159.68 | $159.68 | 100 |
| 11:26 AM | $159.81 | Down $ -0.10 | $159.87 | $159.75 | 600 |
| 11:25 AM | $159.91 | Down $ -0.14 | $159.93 | $159.91 | 300 |
| 11:24 AM | $160.05 | Up $0.03 | $160.23 | $160.05 | 2,100 |
| 11:23 AM | $160.02 | Down $ -0.37 | $160.27 | $160.02 | 900 |
| 11:22 AM | $160.39 | Down $ -0.56 | $160.84 | $160.39 | 1,000 |
| 11:21 AM | $160.95 | Down $ -0.13 | $160.97 | $160.95 | 300 |
| 11:19 AM | $161.08 | Down $ -0.42 | $161.43 | $161.08 | 900 |
| 11:19 AM | $161.08 | Up $0.00 | $161.43 | $161.08 | 0 |
| 11:18 AM | $161.50 | Up $0.05 | $161.60 | $161.50 | 800 |
| 11:17 AM | $161.45 | Down $ -0.26 | $161.64 | $161.45 | 700 |
| 11:16 AM | $161.71 | Down $ -0.05 | $161.71 | $161.56 | 300 |
| 11:15 AM | $161.76 | Down $ -0.01 | $161.77 | $161.76 | 600 |
| 11:14 AM | $161.77 | Down $ -0.18 | $161.87 | $161.77 | 600 |
| 11:13 AM | $161.95 | Up $0.08 | $161.95 | $161.95 | 100 |
| 11:12 AM | $161.87 | Down $ -0.22 | $162.01 | $161.87 | 700 |
| 11:11 AM | $162.09 | Down $ -0.08 | $162.09 | $162.09 | 300 |
| 11:10 AM | $162.17 | Up $0.17 | $162.20 | $162.01 | 700 |
| 11:09 AM | $162.00 | Up $0.04 | $162.09 | $161.96 | 600 |
| 11:08 AM | $161.96 | Down $ -0.36 | $162.35 | $161.96 | 2,000 |
| 11:07 AM | $162.32 | Down $ -0.16 | $162.40 | $162.32 | 700 |
| 11:06 AM | $162.48 | Up $0.20 | $162.48 | $162.37 | 200 |
| 11:05 AM | $162.28 | Down $ -0.09 | $162.30 | $162.27 | 900 |
| 11:04 AM | $162.36 | Down $ -0.12 | $162.55 | $162.31 | 1,400 |
| 11:03 AM | $162.48 | Up $0.53 | $162.57 | $162.00 | 3,900 |
| 11:02 AM | $161.95 | Up $0.02 | $161.95 | $161.95 | 200 |
| 11:01 AM | $161.93 | Down $ -0.14 | $161.99 | $161.93 | 400 |
| 11:00 AM | $162.07 | Down $ -0.08 | $162.07 | $162.06 | 600 |
| 10:59 AM | $162.15 | Up $0.06 | $162.15 | $162.15 | 100 |
| 10:58 AM | $162.09 | Up $0.13 | $162.17 | $162.04 | 1,500 |
| 10:57 AM | $161.96 | Down $ -0.02 | $161.96 | $161.77 | 1,500 |
| 10:56 AM | $161.98 | Up $0.10 | $161.98 | $161.88 | 300 |
| 10:55 AM | $161.88 | Down $ -0.07 | $161.88 | $161.88 | 200 |
| 10:54 AM | $161.95 | Up $0.26 | $161.95 | $161.79 | 300 |
| 10:53 AM | $161.69 | Down $ -0.01 | $161.78 | $161.61 | 1,600 |
| 10:52 AM | $161.70 | Down $ -0.21 | $161.98 | $161.70 | 2,500 |
| 10:51 AM | $161.91 | Up $0.54 | $161.91 | $161.42 | 1,200 |
| 10:50 AM | $161.37 | Up $0.12 | $161.37 | $161.13 | 800 |
| 10:49 AM | $161.25 | Up $0.21 | $161.28 | $160.98 | 2,400 |
| 10:48 AM | $161.04 | Down $ -0.36 | $161.27 | $161.04 | 900 |
| 10:47 AM | $161.40 | Down $ -0.55 | $161.89 | $161.40 | 2,100 |
| 10:46 AM | $161.95 | Down $ -0.11 | $161.98 | $161.95 | 500 |
| 10:45 AM | $162.06 | Up $0.06 | $162.17 | $162.03 | 500 |
| 10:44 AM | $162.00 | Down $ -0.25 | $162.20 | $162.00 | 3,800 |
| 10:43 AM | $162.25 | Down $ -0.19 | $162.35 | $162.24 | 400 |
| 10:42 AM | $162.44 | Down $ -0.10 | $162.45 | $162.44 | 300 |
| 10:41 AM | $162.54 | Down $ -0.28 | $162.99 | $162.54 | 3,200 |
| 10:40 AM | $162.82 | Down $ -0.04 | $162.84 | $162.82 | 500 |
| 10:39 AM | $162.86 | Down $ -0.02 | $162.87 | $162.86 | 400 |
| 10:38 AM | $162.88 | Up $0.14 | $162.92 | $162.85 | 1,500 |
| 10:37 AM | $162.74 | Down $ -0.12 | $162.76 | $162.74 | 700 |
| 10:36 AM | $162.86 | Up $0.18 | $162.91 | $162.66 | 2,300 |
| 10:35 AM | $162.68 | Down $ -0.20 | $162.79 | $162.68 | 1,000 |
| 10:34 AM | $162.88 | Up $0.00 | $162.89 | $162.81 | 400 |
| 10:33 AM | $162.88 | Down $ -0.15 | $163.02 | $162.88 | 800 |
| 10:32 AM | $163.03 | Up $0.00 | $163.11 | $163.01 | 1,300 |
| 10:30 AM | $163.03 | Down $ -0.13 | $163.07 | $163.03 | 200 |
| 10:30 AM | $163.03 | Up $0.00 | $163.07 | $163.03 | 0 |
| 10:29 AM | $163.16 | Down $ -0.03 | $163.36 | $163.09 | 1,200 |
| 10:28 AM | $163.19 | Down $ -0.33 | $163.44 | $163.19 | 2,800 |
| 10:27 AM | $163.52 | Up $0.05 | $163.55 | $163.52 | 300 |
| 10:26 AM | $163.47 | Down $ -0.06 | $163.47 | $163.38 | 1,000 |
| 10:25 AM | $163.53 | Up $0.03 | $163.53 | $163.53 | 200 |
| 10:24 AM | $163.50 | Up $0.44 | $163.50 | $163.06 | 700 |
| 10:23 AM | $163.06 | Down $ -0.11 | $163.23 | $163.06 | 1,000 |
| 10:22 AM | $163.17 | Up $0.52 | $163.17 | $162.74 | 3,800 |
| 10:21 AM | $162.65 | Down $ -0.15 | $162.81 | $162.57 | 700 |
| 10:20 AM | $162.80 | Down $ -0.08 | $162.81 | $162.80 | 1,100 |
| 10:19 AM | $162.88 | Up $0.00 | $162.89 | $162.75 | 1,200 |
| 10:18 AM | $162.88 | Down $ -0.34 | $163.10 | $162.88 | 2,900 |
| 10:17 AM | $163.22 | Down $ -0.43 | $163.54 | $163.22 | 700 |
| 10:16 AM | $163.65 | Down $ -0.02 | $163.65 | $163.65 | 100 |
| 10:15 AM | $163.67 | Up $0.13 | $163.91 | $163.61 | 2,900 |
| 10:14 AM | $163.54 | Down $ -0.05 | $163.54 | $163.43 | 500 |
| 10:13 AM | $163.59 | Down $ -1.05 | $164.60 | $163.59 | 1,700 |
| 10:12 AM | $164.64 | Up $0.00 | $164.66 | $164.55 | 800 |
| 10:11 AM | $164.64 | Down $ -0.19 | $164.83 | $164.64 | 4,100 |
| 10:10 AM | $164.83 | Up $0.24 | $164.83 | $164.60 | 1,800 |
| 10:09 AM | $164.59 | Up $0.38 | $164.59 | $164.32 | 2,400 |
| 10:08 AM | $164.21 | Up $0.37 | $164.22 | $163.88 | 1,700 |
| 10:07 AM | $163.84 | Down $ -0.04 | $163.84 | $163.84 | 100 |
| 10:06 AM | $163.88 | Down $ -0.11 | $163.98 | $163.80 | 500 |
| 10:05 AM | $163.99 | Up $0.25 | $164.14 | $163.79 | 1,100 |
| 10:04 AM | $163.74 | Down $ -0.20 | $163.84 | $163.74 | 200 |
| 10:03 AM | $163.94 | Down $ -0.58 | $164.56 | $163.94 | 3,600 |
| 10:02 AM | $164.52 | Up $0.17 | $164.52 | $164.51 | 300 |
| 10:01 AM | $164.35 | Up $0.20 | $164.35 | $164.25 | 200 |
| 10:00 AM | $164.15 | Up $0.47 | $164.24 | $163.73 | 2,300 |
| 09:59 AM | $163.68 | Up $0.08 | $163.68 | $163.67 | 300 |
| 09:58 AM | $163.60 | Up $0.25 | $163.60 | $163.45 | 300 |
| 09:57 AM | $163.35 | Up $0.23 | $163.35 | $163.19 | 1,300 |
| 09:56 AM | $163.12 | Down $ -0.01 | $163.15 | $163.12 | 300 |
| 09:54 AM | $163.13 | Down $ -0.13 | $163.22 | $163.13 | 600 |
| 09:54 AM | $163.13 | Up $0.00 | $163.22 | $163.13 | 0 |
| 09:53 AM | $163.26 | Down $ -0.15 | $163.32 | $163.26 | 400 |
| 09:52 AM | $163.41 | Down $ -0.07 | $163.41 | $163.41 | 100 |
| 09:51 AM | $163.48 | Down $ -0.02 | $163.59 | $163.30 | 1,100 |
| 09:50 AM | $163.50 | Up $0.07 | $163.50 | $163.20 | 1,800 |
| 09:49 AM | $163.43 | Down $ -0.17 | $163.56 | $163.43 | 400 |
| 09:48 AM | $163.60 | Down $ -0.22 | $163.86 | $163.59 | 2,300 |
| 09:47 AM | $163.82 | Up $0.00 | $163.93 | $163.76 | 1,400 |
| 09:46 AM | $163.82 | Up $0.11 | $163.93 | $163.77 | 3,300 |
| 09:45 AM | $163.71 | Up $0.46 | $163.86 | $163.15 | 9,600 |
| 09:44 AM | $163.25 | Up $1.35 | $163.25 | $161.88 | 3,900 |
| 09:43 AM | $161.90 | Up $0.38 | $161.90 | $161.90 | 100 |
| 09:42 AM | $161.52 | Down $ -0.72 | $162.75 | $161.52 | 700 |
| 09:41 AM | $162.24 | Up $1.10 | $162.24 | $162.06 | 200 |
| 09:39 AM | $161.14 | Up $0.01 | $161.14 | $161.14 | 100 |
| 09:39 AM | $161.14 | Up $0.00 | $161.14 | $161.14 | 0 |
| 09:37 AM | $161.13 | Down $ -0.82 | $162.30 | $161.13 | 700 |
| 09:37 AM | $161.13 | Up $0.00 | $162.30 | $161.13 | 0 |
| 09:35 AM | $161.95 | Down $ -0.52 | $161.95 | $161.95 | 100 |
| 09:35 AM | $161.95 | Up $0.00 | $161.95 | $161.95 | 0 |
| 09:34 AM | $162.47 | Up $0.00 | $162.47 | $162.47 | 300 |
| 09:33 AM | $162.47 | Up $0.00 | $162.99 | $162.47 | 900 |
| 09:32 AM | $162.47 | Down $ -0.08 | $162.47 | $161.68 | 700 |
| 09:31 AM | $162.55 | Up $0.90 | $162.55 | $161.17 | 3,300 |
| 09:30 AM | $161.65 | Up $2.20 | $161.65 | $160.50 | 7,500 |
| Previous close | $159.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/06/2026 | $162.94 | $159.17 | $163.01 | $157.58 | 487,100 |
| 08/06/2026 | $159.45 | $159.45 | $160.62 | $157.79 | 172,600 |
| 05/06/2026 | $157.75 | $158.65 | $159.31 | $155.16 | 604,000 |
| 04/06/2026 | $161.00 | $160.31 | $161.84 | $160.19 | 208,400 |
| 03/06/2026 | $160.34 | $158.19 | $160.89 | $157.55 | 225,600 |
| 02/06/2026 | $158.19 | $157.83 | $158.60 | $156.04 | 192,700 |
| 01/06/2026 | $154.60 | $152.88 | $155.27 | $151.87 | 231,000 |
| 29/05/2026 | $154.80 | $155.85 | $155.94 | $154.24 | 438,200 |
| 28/05/2026 | $155.78 | $153.02 | $155.78 | $152.39 | 260,500 |
| 27/05/2026 | $150.33 | $154.12 | $154.12 | $149.74 | 432,100 |
| 26/05/2026 | $150.90 | $148.50 | $150.90 | $148.10 | 385,300 |
| 25/05/2026 | $145.37 | $144.92 | $145.92 | $144.31 | 151,900 |
| 22/05/2026 | $140.67 | $141.93 | $142.00 | $139.66 | 542,000 |
| 21/05/2026 | $142.33 | $138.84 | $142.80 | $138.39 | 275,600 |
| 20/05/2026 | $139.70 | $139.07 | $140.47 | $138.09 | 262,000 |
| 19/05/2026 | $134.25 | $135.21 | $137.16 | $134.01 | 436,600 |
| 15/05/2026 | $139.59 | $141.28 | $142.17 | $138.63 | 519,900 |
| 14/05/2026 | $143.98 | $145.53 | $146.05 | $142.45 | 260,100 |
| 13/05/2026 | $143.72 | $143.47 | $145.58 | $143.20 | 440,200 |
| 12/05/2026 | $147.95 | $147.14 | $148.25 | $145.92 | 358,200 |
| 11/05/2026 | $145.25 | $146.43 | $147.17 | $144.41 | 881,400 |
| 08/05/2026 | $148.35 | $147.03 | $148.35 | $145.89 | 674,300 |
| 07/05/2026 | $142.00 | $143.30 | $144.38 | $138.68 | 729,000 |
| 06/05/2026 | $148.09 | $146.33 | $148.97 | $145.53 | 1,722,200 |
| 05/05/2026 | $141.15 | $141.47 | $141.95 | $140.66 | 684,500 |
| 04/05/2026 | $139.50 | $140.68 | $140.71 | $138.41 | 914,400 |
| 01/05/2026 | $146.42 | $143.78 | $146.59 | $143.30 | 486,600 |
| 30/04/2026 | $143.37 | $142.26 | $145.05 | $141.89 | 429,500 |
| 29/04/2026 | $140.00 | $140.30 | $140.49 | $138.22 | 297,100 |
| 28/04/2026 | $138.95 | $136.98 | $139.09 | $136.32 | 977,600 |
Graphs are not available, please refer to the detailed table