Find a quote
ARITZIA INC
148.35 Up 6.35 (4.28 %)
Delayed : 2026/05/09 07:40:00
- Previous close $142.00
- Opening $156.00
- Today High $156.00
- Today Low $140.39
- Price Bid $144.00
- Price Ask $144.00
- 52 Weeks High $156.00
- 52 Weeks Low $57.98
- Size Bid 2
- Size Ask 18
- Volume 1,300,184
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $148.35 | Up $0.00 | $148.35 | $148.35 | 123,300 |
| 03:59 PM | $148.35 | Up $0.19 | $148.35 | $148.12 | 22,700 |
| 03:58 PM | $148.16 | Up $0.03 | $148.16 | $148.06 | 13,800 |
| 03:57 PM | $148.13 | Up $0.02 | $148.20 | $148.03 | 13,200 |
| 03:56 PM | $148.11 | Up $0.17 | $148.20 | $147.88 | 10,400 |
| 03:55 PM | $147.94 | Up $0.45 | $147.94 | $147.49 | 12,400 |
| 03:54 PM | $147.49 | Down $ -0.01 | $147.55 | $147.46 | 13,100 |
| 03:53 PM | $147.50 | Up $0.04 | $147.56 | $147.46 | 3,600 |
| 03:52 PM | $147.46 | Down $ -0.05 | $147.61 | $147.46 | 8,800 |
| 03:51 PM | $147.52 | Up $0.07 | $147.57 | $147.44 | 3,000 |
| 03:50 PM | $147.44 | Down $ -0.19 | $147.66 | $147.00 | 13,200 |
| 03:49 PM | $147.63 | Up $0.08 | $147.66 | $147.57 | 4,600 |
| 03:48 PM | $147.55 | Up $0.00 | $147.57 | $147.44 | 5,600 |
| 03:47 PM | $147.55 | Up $0.01 | $147.59 | $147.44 | 4,400 |
| 03:46 PM | $147.54 | Up $0.06 | $147.58 | $147.54 | 800 |
| 03:45 PM | $147.48 | Up $0.06 | $147.68 | $147.48 | 2,500 |
| 03:44 PM | $147.42 | Down $ -0.21 | $147.77 | $147.42 | 13,400 |
| 03:43 PM | $147.63 | Up $0.38 | $147.63 | $147.25 | 3,500 |
| 03:42 PM | $147.25 | Up $0.12 | $147.25 | $147.14 | 3,700 |
| 03:41 PM | $147.13 | Up $0.06 | $147.15 | $147.12 | 800 |
| 03:40 PM | $147.07 | Down $ -0.05 | $147.12 | $147.07 | 2,600 |
| 03:39 PM | $147.12 | Up $0.04 | $147.18 | $147.12 | 1,000 |
| 03:38 PM | $147.08 | Down $ -0.13 | $147.36 | $147.07 | 4,700 |
| 03:37 PM | $147.21 | Up $0.01 | $147.25 | $147.14 | 1,700 |
| 03:36 PM | $147.20 | Up $0.00 | $147.20 | $147.18 | 300 |
| 03:35 PM | $147.20 | Up $0.06 | $147.20 | $147.20 | 900 |
| 03:34 PM | $147.14 | Up $0.35 | $147.14 | $146.91 | 1,000 |
| 03:33 PM | $146.79 | Down $ -0.08 | $146.90 | $146.79 | 300 |
| 03:32 PM | $146.87 | Up $0.18 | $146.92 | $146.80 | 2,800 |
| 03:31 PM | $146.69 | Down $ -0.08 | $146.93 | $146.69 | 3,600 |
| 03:30 PM | $146.77 | Up $0.05 | $147.03 | $146.71 | 6,100 |
| 03:29 PM | $146.72 | Up $0.01 | $146.80 | $146.70 | 2,800 |
| 03:28 PM | $146.71 | Up $0.00 | $146.83 | $146.70 | 1,900 |
| 03:27 PM | $146.71 | Up $0.03 | $146.85 | $146.52 | 5,200 |
| 03:26 PM | $146.68 | Up $0.08 | $146.68 | $146.68 | 200 |
| 03:25 PM | $146.60 | Up $0.05 | $146.60 | $146.53 | 1,000 |
| 03:24 PM | $146.55 | Up $0.14 | $146.55 | $146.41 | 900 |
| 03:23 PM | $146.41 | Down $ -0.01 | $146.58 | $146.41 | 2,500 |
| 03:21 PM | $146.42 | Down $ -0.18 | $146.51 | $146.42 | 900 |
| 03:21 PM | $146.42 | Up $0.00 | $146.51 | $146.42 | 0 |
| 03:20 PM | $146.60 | Down $ -0.14 | $146.78 | $146.53 | 2,400 |
| 03:19 PM | $146.74 | Up $0.23 | $146.74 | $146.60 | 1,300 |
| 03:17 PM | $146.51 | Down $ -0.12 | $146.70 | $146.50 | 2,600 |
| 03:17 PM | $146.51 | Up $0.00 | $146.70 | $146.50 | 0 |
| 03:16 PM | $146.63 | Up $0.22 | $146.63 | $146.48 | 2,000 |
| 03:15 PM | $146.42 | Up $0.05 | $146.50 | $146.42 | 300 |
| 03:14 PM | $146.36 | Down $ -0.60 | $146.97 | $146.36 | 4,700 |
| 03:13 PM | $146.96 | Up $0.10 | $146.96 | $146.84 | 400 |
| 03:12 PM | $146.86 | Up $0.06 | $146.86 | $146.80 | 1,700 |
| 03:11 PM | $146.80 | Up $0.11 | $146.83 | $146.74 | 1,100 |
| 03:10 PM | $146.69 | Down $ -0.28 | $146.87 | $146.69 | 2,000 |
| 03:09 PM | $146.97 | Up $0.10 | $146.97 | $146.97 | 200 |
| 03:08 PM | $146.87 | Up $0.33 | $146.95 | $146.54 | 2,300 |
| 03:07 PM | $146.54 | Up $0.06 | $146.72 | $146.53 | 2,700 |
| 03:06 PM | $146.48 | Up $0.03 | $146.83 | $146.43 | 47,800 |
| 03:05 PM | $146.45 | Up $0.06 | $146.45 | $146.32 | 5,800 |
| 03:04 PM | $146.39 | Down $ -0.78 | $147.09 | $146.34 | 8,100 |
| 03:03 PM | $147.16 | Up $0.00 | $147.16 | $147.16 | 100 |
| 03:02 PM | $147.16 | Up $0.16 | $147.23 | $147.09 | 1,400 |
| 03:01 PM | $147.00 | Up $0.13 | $147.00 | $146.90 | 500 |
| 03:00 PM | $146.87 | Up $0.19 | $146.87 | $146.53 | 1,400 |
| 02:59 PM | $146.68 | Down $ -0.52 | $147.11 | $146.49 | 6,900 |
| 02:57 PM | $147.20 | Up $0.02 | $147.20 | $147.18 | 400 |
| 02:57 PM | $147.20 | Up $0.00 | $147.20 | $147.18 | 0 |
| 02:56 PM | $147.18 | Down $ -0.04 | $147.31 | $147.10 | 9,000 |
| 02:55 PM | $147.22 | Down $ -0.05 | $147.26 | $147.20 | 1,700 |
| 02:54 PM | $147.27 | Up $0.09 | $147.35 | $147.18 | 5,500 |
| 02:52 PM | $147.18 | Down $ -0.10 | $147.25 | $147.18 | 500 |
| 02:52 PM | $147.18 | Up $0.00 | $147.25 | $147.18 | 0 |
| 02:51 PM | $147.28 | Up $0.07 | $147.28 | $147.25 | 600 |
| 02:49 PM | $147.21 | Up $0.09 | $147.23 | $147.12 | 1,900 |
| 02:49 PM | $147.21 | Up $0.00 | $147.23 | $147.12 | 0 |
| 02:48 PM | $147.12 | Up $0.00 | $147.19 | $147.05 | 2,400 |
| 02:47 PM | $147.12 | Up $0.12 | $147.20 | $146.97 | 3,400 |
| 02:46 PM | $147.00 | Down $ -0.08 | $147.13 | $147.00 | 2,600 |
| 02:45 PM | $147.08 | Down $ -0.05 | $147.15 | $147.08 | 500 |
| 02:44 PM | $147.13 | Down $ -0.09 | $147.43 | $147.03 | 16,200 |
| 02:43 PM | $147.22 | Down $ -0.03 | $147.43 | $147.15 | 6,600 |
| 02:42 PM | $147.24 | Up $0.14 | $147.34 | $147.24 | 3,000 |
| 02:41 PM | $147.10 | Down $ -0.07 | $147.28 | $147.10 | 1,400 |
| 02:40 PM | $147.17 | Up $0.03 | $147.27 | $147.16 | 3,700 |
| 02:38 PM | $147.14 | Up $0.03 | $147.29 | $147.14 | 1,200 |
| 02:38 PM | $147.14 | Up $0.00 | $147.29 | $147.14 | 0 |
| 02:37 PM | $147.11 | Up $0.06 | $147.25 | $147.08 | 1,400 |
| 02:36 PM | $147.05 | Up $0.01 | $147.16 | $147.00 | 1,900 |
| 02:35 PM | $147.04 | Down $ -0.05 | $147.15 | $146.97 | 1,500 |
| 02:34 PM | $147.09 | Down $ -0.04 | $147.18 | $147.09 | 300 |
| 02:33 PM | $147.13 | Down $ -0.15 | $147.23 | $147.13 | 1,200 |
| 02:32 PM | $147.28 | Down $ -0.03 | $147.38 | $147.28 | 800 |
| 02:31 PM | $147.31 | Up $0.29 | $147.31 | $146.91 | 3,500 |
| 02:29 PM | $147.02 | Up $0.14 | $147.02 | $147.02 | 200 |
| 02:29 PM | $147.02 | Up $0.00 | $147.02 | $147.02 | 0 |
| 02:28 PM | $146.88 | Down $ -0.06 | $146.88 | $146.88 | 100 |
| 02:27 PM | $146.94 | Up $0.10 | $146.98 | $146.94 | 700 |
| 02:26 PM | $146.84 | Up $0.05 | $146.91 | $146.84 | 1,500 |
| 02:25 PM | $146.79 | Down $ -0.68 | $147.38 | $146.79 | 3,000 |
| 02:24 PM | $147.47 | Up $0.00 | $147.47 | $147.47 | 100 |
| 02:23 PM | $147.47 | Up $0.08 | $147.47 | $147.47 | 100 |
| 02:22 PM | $147.39 | Up $0.03 | $147.48 | $147.39 | 200 |
| 02:21 PM | $147.36 | Up $0.09 | $147.43 | $147.35 | 800 |
| 02:20 PM | $147.27 | Down $ -0.50 | $147.63 | $147.25 | 6,900 |
| 02:19 PM | $147.77 | Up $0.00 | $147.77 | $147.71 | 200 |
| 02:17 PM | $147.77 | Up $0.14 | $147.77 | $147.77 | 200 |
| 02:17 PM | $147.77 | Up $0.00 | $147.77 | $147.77 | 0 |
| 02:16 PM | $147.63 | Down $ -0.04 | $147.67 | $147.63 | 400 |
| 02:15 PM | $147.67 | Down $ -0.08 | $147.81 | $147.67 | 3,200 |
| 02:14 PM | $147.75 | Up $0.00 | $147.75 | $147.75 | 100 |
| 02:13 PM | $147.75 | Up $0.04 | $147.77 | $147.68 | 1,400 |
| 02:11 PM | $147.71 | Up $0.09 | $147.71 | $147.63 | 1,000 |
| 02:11 PM | $147.71 | Up $0.00 | $147.71 | $147.63 | 0 |
| 02:10 PM | $147.62 | Down $ -0.08 | $147.62 | $147.48 | 1,500 |
| 02:09 PM | $147.70 | Up $0.11 | $147.70 | $147.70 | 100 |
| 02:08 PM | $147.59 | Up $0.02 | $147.68 | $147.59 | 1,100 |
| 02:07 PM | $147.58 | Down $ -0.09 | $147.64 | $147.58 | 200 |
| 02:06 PM | $147.67 | Up $0.02 | $147.67 | $147.67 | 100 |
| 02:05 PM | $147.65 | Up $0.05 | $147.65 | $147.60 | 400 |
| 02:04 PM | $147.60 | Up $0.11 | $147.60 | $147.53 | 900 |
| 02:03 PM | $147.49 | Down $ -0.28 | $147.74 | $147.49 | 1,700 |
| 02:01 PM | $147.77 | Down $ -0.22 | $148.05 | $147.77 | 2,500 |
| 02:01 PM | $147.77 | Up $0.00 | $148.05 | $147.77 | 0 |
| 02:00 PM | $147.99 | Up $0.38 | $148.10 | $147.69 | 1,500 |
| 01:59 PM | $147.61 | Up $0.14 | $147.63 | $147.42 | 3,800 |
| 01:58 PM | $147.47 | Down $ -0.03 | $147.51 | $147.43 | 500 |
| 01:57 PM | $147.50 | Down $0.00 | $147.57 | $147.44 | 1,700 |
| 01:56 PM | $147.50 | Down $ -0.07 | $147.50 | $147.50 | 700 |
| 01:55 PM | $147.57 | Up $0.13 | $147.58 | $147.53 | 700 |
| 01:54 PM | $147.44 | Up $0.03 | $147.58 | $147.39 | 4,500 |
| 01:53 PM | $147.41 | Up $0.03 | $147.41 | $147.38 | 600 |
| 01:52 PM | $147.38 | Up $0.11 | $147.38 | $147.38 | 100 |
| 01:51 PM | $147.27 | Up $0.22 | $147.27 | $147.11 | 1,200 |
| 01:50 PM | $147.05 | Up $0.15 | $147.05 | $147.05 | 400 |
| 01:49 PM | $146.90 | Down $ -0.08 | $147.06 | $146.90 | 2,800 |
| 01:48 PM | $146.98 | Up $0.07 | $147.02 | $146.98 | 1,000 |
| 01:47 PM | $146.91 | Up $0.14 | $146.91 | $146.76 | 1,600 |
| 01:46 PM | $146.77 | Up $0.13 | $146.77 | $146.69 | 400 |
| 01:45 PM | $146.64 | Down $ -0.11 | $146.64 | $146.64 | 100 |
| 01:44 PM | $146.75 | Down $ -0.03 | $146.75 | $146.63 | 400 |
| 01:42 PM | $146.78 | Up $0.09 | $146.78 | $146.72 | 800 |
| 01:42 PM | $146.78 | Up $0.00 | $146.78 | $146.72 | 0 |
| 01:41 PM | $146.69 | Up $0.05 | $146.74 | $146.54 | 3,700 |
| 01:37 PM | $146.64 | Down $ -0.36 | $146.92 | $146.64 | 800 |
| 01:37 PM | $146.64 | Up $0.00 | $146.92 | $146.64 | 0 |
| 01:37 PM | $146.64 | Up $0.00 | $146.92 | $146.64 | 0 |
| 01:37 PM | $146.64 | Up $0.00 | $146.92 | $146.64 | 0 |
| 01:36 PM | $147.00 | Down $ -0.12 | $147.06 | $147.00 | 800 |
| 01:35 PM | $147.12 | Down $ -0.50 | $147.61 | $147.06 | 8,700 |
| 01:32 PM | $147.62 | Up $0.30 | $147.62 | $147.37 | 2,300 |
| 01:32 PM | $147.62 | Up $0.00 | $147.62 | $147.37 | 0 |
| 01:32 PM | $147.62 | Up $0.00 | $147.62 | $147.37 | 0 |
| 01:31 PM | $147.32 | Down $ -0.13 | $147.42 | $147.32 | 1,100 |
| 01:30 PM | $147.45 | Down $ -0.04 | $147.58 | $147.45 | 200 |
| 01:29 PM | $147.49 | Up $0.20 | $147.49 | $147.41 | 900 |
| 01:28 PM | $147.29 | Up $0.19 | $147.40 | $147.18 | 3,400 |
| 01:27 PM | $147.10 | Down $ -0.04 | $147.18 | $147.10 | 1,000 |
| 01:26 PM | $147.14 | Up $0.12 | $147.14 | $147.14 | 200 |
| 01:25 PM | $147.02 | Up $0.03 | $147.07 | $146.86 | 3,400 |
| 01:24 PM | $146.99 | Down $ -0.06 | $147.08 | $146.99 | 1,200 |
| 01:23 PM | $147.05 | Up $0.01 | $147.05 | $147.05 | 100 |
| 01:22 PM | $147.04 | Up $0.22 | $147.11 | $146.94 | 1,600 |
| 01:21 PM | $146.82 | Up $0.07 | $146.91 | $146.80 | 2,700 |
| 01:20 PM | $146.75 | Up $0.03 | $146.80 | $146.75 | 300 |
| 01:19 PM | $146.72 | Up $0.24 | $146.84 | $146.45 | 2,800 |
| 01:18 PM | $146.48 | Up $0.08 | $146.48 | $146.48 | 200 |
| 01:15 PM | $146.40 | Down $ -0.10 | $146.40 | $146.40 | 200 |
| 01:15 PM | $146.40 | Up $0.00 | $146.40 | $146.40 | 0 |
| 01:15 PM | $146.40 | Up $0.00 | $146.40 | $146.40 | 0 |
| 01:14 PM | $146.50 | Down $ -0.35 | $146.78 | $146.37 | 4,900 |
| 01:13 PM | $146.85 | Down $ -0.13 | $146.96 | $146.78 | 2,500 |
| 01:11 PM | $146.98 | Up $0.04 | $146.98 | $146.98 | 100 |
| 01:11 PM | $146.98 | Up $0.00 | $146.98 | $146.98 | 0 |
| 01:09 PM | $146.94 | Down $ -0.22 | $147.05 | $146.94 | 1,500 |
| 01:09 PM | $146.94 | Up $0.00 | $147.05 | $146.94 | 0 |
| 01:08 PM | $147.16 | Up $0.11 | $147.17 | $147.09 | 500 |
| 01:06 PM | $147.05 | Down $ -0.01 | $147.17 | $147.00 | 2,100 |
| 01:06 PM | $147.05 | Up $0.00 | $147.17 | $147.00 | 0 |
| 01:04 PM | $147.06 | Down $ -0.08 | $147.27 | $147.06 | 2,800 |
| 01:04 PM | $147.06 | Up $0.00 | $147.27 | $147.06 | 0 |
| 01:02 PM | $147.14 | Up $0.11 | $147.29 | $147.14 | 1,600 |
| 01:02 PM | $147.14 | Up $0.00 | $147.29 | $147.14 | 0 |
| 01:01 PM | $147.03 | Up $0.00 | $147.03 | $147.03 | 100 |
| 01:00 PM | $147.03 | Down $ -0.07 | $147.15 | $146.86 | 2,900 |
| 12:59 PM | $147.10 | Up $0.10 | $147.18 | $147.03 | 1,300 |
| 12:58 PM | $147.00 | Down $ -0.19 | $147.01 | $147.00 | 300 |
| 12:56 PM | $147.19 | Down $ -0.16 | $147.35 | $147.19 | 700 |
| 12:56 PM | $147.19 | Up $0.00 | $147.35 | $147.19 | 0 |
| 12:55 PM | $147.35 | Up $0.00 | $147.35 | $147.35 | 200 |
| 12:54 PM | $147.35 | Down $ -0.32 | $147.66 | $147.35 | 1,800 |
| 12:53 PM | $147.67 | Up $0.17 | $147.80 | $147.57 | 1,500 |
| 12:52 PM | $147.50 | Down $ -0.05 | $147.50 | $147.49 | 600 |
| 12:51 PM | $147.55 | Up $0.34 | $147.55 | $147.22 | 2,600 |
| 12:50 PM | $147.21 | Up $0.12 | $147.21 | $147.21 | 100 |
| 12:49 PM | $147.09 | Down $ -0.06 | $147.09 | $147.09 | 100 |
| 12:48 PM | $147.15 | Down $ -0.18 | $147.22 | $147.13 | 900 |
| 12:47 PM | $147.33 | Up $0.07 | $147.33 | $147.10 | 800 |
| 12:46 PM | $147.26 | Up $0.15 | $147.26 | $147.20 | 700 |
| 12:45 PM | $147.11 | Up $0.16 | $147.14 | $147.02 | 1,200 |
| 12:44 PM | $146.95 | Up $0.05 | $146.96 | $146.81 | 1,500 |
| 12:42 PM | $146.90 | Down $ -0.31 | $147.14 | $146.90 | 1,600 |
| 12:42 PM | $146.90 | Up $0.00 | $147.14 | $146.90 | 0 |
| 12:41 PM | $147.21 | Up $0.09 | $147.21 | $147.21 | 100 |
| 12:40 PM | $147.12 | Down $ -0.07 | $147.51 | $147.12 | 2,500 |
| 12:39 PM | $147.19 | Down $ -0.08 | $147.23 | $147.13 | 700 |
| 12:38 PM | $147.27 | Up $0.05 | $147.27 | $147.19 | 1,000 |
| 12:37 PM | $147.22 | Up $0.11 | $147.22 | $147.22 | 200 |
| 12:36 PM | $147.11 | Up $0.11 | $147.15 | $146.98 | 1,200 |
| 12:35 PM | $147.00 | Up $0.04 | $147.00 | $146.97 | 200 |
| 12:34 PM | $146.96 | Down $ -0.06 | $147.14 | $146.96 | 1,700 |
| 12:33 PM | $147.02 | Down $ -0.08 | $147.30 | $146.99 | 1,200 |
| 12:32 PM | $147.10 | Up $0.27 | $147.10 | $146.83 | 2,100 |
| 12:31 PM | $146.83 | Up $0.05 | $146.83 | $146.75 | 500 |
| 12:30 PM | $146.78 | Down $ -0.29 | $146.96 | $146.78 | 1,600 |
| 12:29 PM | $147.07 | Up $0.03 | $147.14 | $147.00 | 2,100 |
| 12:28 PM | $147.04 | Down $0.00 | $147.10 | $147.04 | 300 |
| 12:27 PM | $147.04 | Up $0.09 | $147.04 | $147.01 | 500 |
| 12:26 PM | $146.95 | Up $0.01 | $146.95 | $146.91 | 500 |
| 12:25 PM | $146.94 | Up $0.19 | $146.94 | $146.71 | 600 |
| 12:24 PM | $146.75 | Up $0.17 | $146.75 | $146.64 | 900 |
| 12:23 PM | $146.58 | Down $ -0.07 | $146.69 | $146.50 | 1,000 |
| 12:22 PM | $146.65 | Down $ -0.27 | $146.86 | $146.65 | 700 |
| 12:21 PM | $146.92 | Up $0.11 | $147.21 | $146.83 | 2,600 |
| 12:20 PM | $146.81 | Up $0.04 | $146.83 | $146.79 | 500 |
| 12:19 PM | $146.77 | Up $0.10 | $146.77 | $146.68 | 1,700 |
| 12:18 PM | $146.67 | Up $0.02 | $146.67 | $146.57 | 500 |
| 12:17 PM | $146.65 | Up $0.08 | $146.65 | $146.65 | 200 |
| 12:16 PM | $146.57 | Down $ -0.10 | $146.69 | $146.57 | 1,100 |
| 12:15 PM | $146.67 | Down $ -0.03 | $146.67 | $146.67 | 100 |
| 12:14 PM | $146.70 | Up $0.02 | $146.71 | $146.67 | 1,400 |
| 12:13 PM | $146.68 | Up $0.42 | $146.84 | $146.41 | 2,200 |
| 12:12 PM | $146.26 | Down $ -0.07 | $146.40 | $146.26 | 300 |
| 12:11 PM | $146.33 | Up $0.09 | $146.33 | $146.33 | 100 |
| 12:10 PM | $146.24 | Up $0.11 | $146.39 | $146.14 | 1,400 |
| 12:09 PM | $146.13 | Up $0.08 | $146.13 | $146.13 | 100 |
| 12:08 PM | $146.05 | Down $ -0.22 | $146.19 | $145.90 | 3,200 |
| 12:07 PM | $146.27 | Up $0.00 | $146.27 | $146.10 | 700 |
| 12:06 PM | $146.27 | Up $0.25 | $146.33 | $145.97 | 15,400 |
| 12:05 PM | $146.02 | Down $ -0.02 | $146.14 | $145.89 | 3,200 |
| 12:04 PM | $146.04 | Down $ -0.15 | $146.15 | $145.92 | 3,700 |
| 12:03 PM | $146.19 | Down $ -0.72 | $146.83 | $146.19 | 3,400 |
| 12:02 PM | $146.91 | Up $0.10 | $146.91 | $146.89 | 300 |
| 12:01 PM | $146.81 | Down $ -0.20 | $146.93 | $146.81 | 500 |
| 12:00 PM | $147.01 | Down $ -0.01 | $147.03 | $147.01 | 600 |
| 11:59 AM | $147.02 | Up $0.24 | $147.07 | $146.72 | 2,300 |
| 11:58 AM | $146.78 | Down $ -0.61 | $147.27 | $146.73 | 1,200 |
| 11:57 AM | $147.39 | Down $ -0.29 | $147.69 | $147.39 | 1,200 |
| 11:55 AM | $147.68 | Up $0.05 | $147.78 | $147.63 | 700 |
| 11:55 AM | $147.68 | Up $0.00 | $147.78 | $147.63 | 0 |
| 11:54 AM | $147.63 | Down $ -0.05 | $147.74 | $147.63 | 600 |
| 11:53 AM | $147.68 | Down $ -0.11 | $147.87 | $147.68 | 1,100 |
| 11:52 AM | $147.79 | Down $ -0.01 | $147.79 | $147.79 | 100 |
| 11:51 AM | $147.80 | Down $ -0.48 | $148.24 | $147.80 | 1,400 |
| 11:50 AM | $148.28 | Down $ -0.49 | $148.74 | $148.28 | 1,200 |
| 11:49 AM | $148.77 | Up $0.02 | $148.88 | $148.77 | 1,000 |
| 11:48 AM | $148.75 | Up $0.07 | $148.75 | $148.75 | 300 |
| 11:47 AM | $148.68 | Down $ -0.14 | $149.05 | $148.68 | 2,600 |
| 11:46 AM | $148.82 | Up $0.33 | $148.93 | $148.54 | 2,900 |
| 11:45 AM | $148.49 | Up $0.15 | $148.49 | $148.35 | 800 |
| 11:44 AM | $148.34 | Up $0.08 | $148.34 | $148.16 | 700 |
| 11:43 AM | $148.26 | Up $0.19 | $148.26 | $147.98 | 3,100 |
| 11:42 AM | $148.07 | Down $ -0.43 | $148.37 | $147.96 | 3,400 |
| 11:41 AM | $148.50 | Up $0.04 | $148.52 | $148.37 | 500 |
| 11:40 AM | $148.46 | Up $0.05 | $148.46 | $148.09 | 2,700 |
| 11:39 AM | $148.41 | Down $ -0.09 | $148.65 | $148.33 | 2,600 |
| 11:38 AM | $148.50 | Down $ -0.19 | $148.62 | $148.50 | 700 |
| 11:37 AM | $148.69 | Down $ -0.05 | $148.69 | $148.50 | 1,500 |
| 11:36 AM | $148.74 | Up $0.22 | $148.76 | $148.67 | 500 |
| 11:35 AM | $148.52 | Up $0.18 | $148.59 | $148.28 | 2,300 |
| 11:34 AM | $148.34 | Up $0.12 | $148.34 | $147.89 | 3,100 |
| 11:33 AM | $148.22 | Down $ -0.16 | $148.34 | $148.20 | 700 |
| 11:32 AM | $148.38 | Down $ -0.34 | $148.59 | $148.36 | 1,100 |
| 11:31 AM | $148.72 | Up $0.27 | $148.73 | $148.53 | 900 |
| 11:30 AM | $148.45 | Up $0.35 | $148.45 | $148.18 | 2,400 |
| 11:29 AM | $148.10 | Up $0.19 | $148.18 | $147.98 | 2,000 |
| 11:28 AM | $147.90 | Up $0.23 | $147.90 | $147.84 | 500 |
| 11:27 AM | $147.67 | Up $0.13 | $147.81 | $147.50 | 1,800 |
| 11:26 AM | $147.54 | Up $0.27 | $147.54 | $147.27 | 1,200 |
| 11:25 AM | $147.27 | Up $0.08 | $147.27 | $147.27 | 100 |
| 11:24 AM | $147.19 | Up $0.89 | $147.31 | $146.39 | 2,500 |
| 11:23 AM | $146.30 | Down $ -0.01 | $146.30 | $146.30 | 100 |
| 11:22 AM | $146.31 | Up $0.01 | $146.31 | $146.20 | 1,000 |
| 11:21 AM | $146.30 | Up $0.05 | $146.36 | $146.17 | 3,600 |
| 11:20 AM | $146.25 | Up $0.30 | $146.25 | $146.00 | 1,700 |
| 11:19 AM | $145.95 | Up $0.00 | $146.05 | $145.87 | 600 |
| 11:18 AM | $145.95 | Down $ -0.03 | $146.08 | $145.87 | 4,200 |
| 11:16 AM | $145.98 | Down $ -0.13 | $146.05 | $145.78 | 12,400 |
| 11:16 AM | $145.98 | Up $0.00 | $146.05 | $145.78 | 0 |
| 11:15 AM | $146.11 | Down $ -0.03 | $146.11 | $146.11 | 100 |
| 11:14 AM | $146.13 | Down $ -0.27 | $146.39 | $146.13 | 4,900 |
| 11:13 AM | $146.40 | Up $0.46 | $146.40 | $146.00 | 2,000 |
| 11:12 AM | $145.94 | Down $ -0.14 | $146.20 | $145.89 | 4,500 |
| 11:11 AM | $146.08 | Down $ -0.58 | $146.74 | $146.08 | 7,400 |
| 11:10 AM | $146.66 | Down $ -0.21 | $146.87 | $146.66 | 2,200 |
| 11:09 AM | $146.87 | Down $0.00 | $146.87 | $146.87 | 200 |
| 11:08 AM | $146.87 | Up $0.00 | $146.95 | $146.81 | 2,300 |
| 11:07 AM | $146.87 | Down $ -0.06 | $147.14 | $146.72 | 8,300 |
| 11:06 AM | $146.93 | Down $ -0.49 | $147.50 | $146.67 | 8,600 |
| 11:05 AM | $147.42 | Down $ -0.03 | $147.55 | $147.36 | 5,800 |
| 11:04 AM | $147.45 | Down $ -0.02 | $147.46 | $147.36 | 2,400 |
| 11:02 AM | $147.47 | Up $0.00 | $147.48 | $147.39 | 900 |
| 11:02 AM | $147.47 | Up $0.00 | $147.48 | $147.39 | 0 |
| 11:01 AM | $147.47 | Up $0.00 | $147.53 | $147.33 | 1,600 |
| 11:00 AM | $147.47 | Down $ -0.19 | $147.55 | $147.42 | 600 |
| 10:59 AM | $147.65 | Down $ -0.50 | $148.17 | $147.65 | 1,100 |
| 10:58 AM | $148.15 | Up $0.14 | $148.15 | $147.91 | 1,000 |
| 10:57 AM | $148.01 | Down $ -0.16 | $148.18 | $148.01 | 1,100 |
| 10:56 AM | $148.17 | Up $0.17 | $148.17 | $147.93 | 1,100 |
| 10:55 AM | $148.00 | Down $ -0.03 | $148.25 | $148.00 | 2,600 |
| 10:54 AM | $148.03 | Up $0.08 | $148.03 | $147.95 | 400 |
| 10:53 AM | $147.95 | Down $ -0.11 | $148.00 | $147.86 | 1,400 |
| 10:52 AM | $148.06 | Up $0.12 | $148.06 | $147.94 | 400 |
| 10:51 AM | $147.94 | Up $0.37 | $147.94 | $147.60 | 1,700 |
| 10:50 AM | $147.57 | Up $0.03 | $147.57 | $147.43 | 1,200 |
| 10:49 AM | $147.55 | Down $ -0.26 | $147.80 | $147.49 | 1,000 |
| 10:48 AM | $147.80 | Up $0.10 | $147.93 | $147.76 | 1,300 |
| 10:47 AM | $147.70 | Down $ -0.27 | $148.19 | $147.70 | 3,500 |
| 10:45 AM | $147.97 | Up $0.06 | $147.97 | $147.97 | 200 |
| 10:45 AM | $147.97 | Up $0.00 | $147.97 | $147.97 | 0 |
| 10:44 AM | $147.91 | Up $0.26 | $147.91 | $147.69 | 1,800 |
| 10:43 AM | $147.65 | Up $0.13 | $147.65 | $147.56 | 600 |
| 10:42 AM | $147.52 | Up $0.08 | $147.69 | $147.44 | 2,200 |
| 10:41 AM | $147.44 | Down $ -0.05 | $147.56 | $147.44 | 500 |
| 10:40 AM | $147.49 | Down $ -0.53 | $148.00 | $147.49 | 1,700 |
| 10:39 AM | $148.02 | Up $0.11 | $148.09 | $147.96 | 1,900 |
| 10:38 AM | $147.91 | Up $0.14 | $148.01 | $147.84 | 1,600 |
| 10:37 AM | $147.77 | Down $ -0.63 | $148.35 | $147.72 | 2,900 |
| 10:35 AM | $148.40 | Up $0.36 | $148.43 | $147.83 | 3,800 |
| 10:35 AM | $148.40 | Up $0.00 | $148.43 | $147.83 | 0 |
| 10:34 AM | $148.04 | Up $0.24 | $148.04 | $147.66 | 3,900 |
| 10:33 AM | $147.80 | Up $0.01 | $147.93 | $147.68 | 1,900 |
| 10:32 AM | $147.79 | Down $ -0.21 | $147.90 | $147.79 | 700 |
| 10:31 AM | $148.00 | Up $0.23 | $148.02 | $147.69 | 1,400 |
| 10:30 AM | $147.77 | Up $0.74 | $147.87 | $147.07 | 6,800 |
| 10:29 AM | $147.03 | Down $ -0.11 | $147.24 | $146.88 | 1,400 |
| 10:28 AM | $147.14 | Up $0.24 | $147.14 | $147.06 | 600 |
| 10:27 AM | $146.90 | Down $ -0.33 | $147.25 | $146.89 | 2,400 |
| 10:26 AM | $147.23 | Down $ -0.24 | $147.49 | $147.23 | 1,500 |
| 10:25 AM | $147.47 | Down $ -0.22 | $147.61 | $147.38 | 2,100 |
| 10:24 AM | $147.69 | Up $0.18 | $147.88 | $147.64 | 2,000 |
| 10:23 AM | $147.51 | Down $ -0.56 | $148.07 | $147.50 | 3,300 |
| 10:22 AM | $148.07 | Down $ -0.10 | $148.28 | $147.99 | 2,600 |
| 10:21 AM | $148.17 | Down $ -0.75 | $149.04 | $148.04 | 4,700 |
| 10:20 AM | $148.92 | Up $0.66 | $149.12 | $148.00 | 15,700 |
| 10:19 AM | $148.26 | Down $ -0.04 | $148.39 | $148.00 | 3,100 |
| 10:18 AM | $148.30 | Up $0.52 | $148.38 | $147.91 | 2,500 |
| 10:17 AM | $147.78 | Down $ -1.37 | $148.90 | $147.78 | 6,500 |
| 10:16 AM | $149.15 | Down $ -0.54 | $150.15 | $149.15 | 32,100 |
| 10:15 AM | $149.69 | Up $1.30 | $149.70 | $148.42 | 14,700 |
| 10:14 AM | $148.39 | Up $0.77 | $148.47 | $147.72 | 2,700 |
| 10:13 AM | $147.62 | Down $ -0.72 | $148.69 | $147.60 | 11,900 |
| 10:12 AM | $148.34 | Up $0.36 | $148.43 | $147.95 | 2,100 |
| 10:11 AM | $147.98 | Up $0.77 | $148.05 | $147.32 | 7,100 |
| 10:10 AM | $147.21 | Up $0.29 | $147.39 | $146.96 | 4,400 |
| 10:09 AM | $146.92 | Up $0.22 | $146.92 | $146.69 | 800 |
| 10:08 AM | $146.70 | Up $0.20 | $147.20 | $146.41 | 9,800 |
| 10:07 AM | $146.50 | Down $ -0.04 | $146.56 | $146.38 | 1,000 |
| 10:06 AM | $146.54 | Up $0.69 | $146.68 | $145.76 | 7,200 |
| 10:05 AM | $145.85 | Down $ -0.41 | $146.21 | $145.57 | 12,200 |
| 10:04 AM | $146.26 | Up $0.77 | $146.26 | $145.49 | 5,700 |
| 10:03 AM | $145.49 | Up $0.32 | $145.65 | $144.98 | 9,900 |
| 10:02 AM | $145.17 | Up $0.34 | $145.17 | $144.66 | 2,400 |
| 10:01 AM | $144.83 | Up $0.47 | $144.89 | $144.05 | 5,500 |
| 10:00 AM | $144.36 | Up $1.48 | $144.36 | $142.96 | 7,200 |
| 09:59 AM | $142.88 | Down $ -1.26 | $144.50 | $142.77 | 7,300 |
| 09:58 AM | $144.14 | Up $0.82 | $144.40 | $143.37 | 5,300 |
| 09:57 AM | $143.32 | Down $ -0.09 | $143.50 | $143.20 | 3,200 |
| 09:56 AM | $143.41 | Down $ -0.26 | $144.10 | $143.41 | 9,600 |
| 09:55 AM | $143.67 | Up $2.46 | $143.82 | $141.13 | 8,500 |
| 09:54 AM | $141.21 | Down $ -0.51 | $141.98 | $141.15 | 8,100 |
| 09:53 AM | $141.72 | Down $ -0.44 | $142.83 | $141.65 | 9,000 |
| 09:52 AM | $142.16 | Up $0.43 | $142.55 | $140.39 | 17,800 |
| 09:51 AM | $141.73 | Down $ -1.67 | $143.77 | $141.73 | 12,800 |
| 09:50 AM | $143.40 | Up $0.08 | $143.70 | $142.99 | 12,300 |
| 09:49 AM | $143.32 | Down $ -0.92 | $144.34 | $143.13 | 10,200 |
| 09:48 AM | $144.24 | Down $ -0.88 | $145.11 | $144.04 | 6,700 |
| 09:47 AM | $145.12 | Down $ -0.57 | $145.83 | $145.10 | 8,000 |
| 09:46 AM | $145.69 | Down $ -1.00 | $146.57 | $145.48 | 10,500 |
| 09:45 AM | $146.69 | Down $ -2.04 | $149.06 | $146.62 | 15,100 |
| 09:44 AM | $148.73 | Down $ -0.59 | $149.32 | $148.48 | 3,200 |
| 09:43 AM | $149.32 | Up $0.26 | $149.32 | $148.22 | 3,200 |
| 09:42 AM | $149.06 | Down $ -0.31 | $149.99 | $148.30 | 15,900 |
| 09:41 AM | $149.37 | Down $ -0.69 | $150.31 | $148.40 | 8,700 |
| 09:40 AM | $150.06 | Down $ -0.56 | $150.06 | $149.83 | 2,700 |
| 09:39 AM | $150.62 | Down $ -0.55 | $151.19 | $150.27 | 400 |
| 09:38 AM | $151.17 | Up $1.14 | $151.85 | $150.99 | 9,500 |
| 09:37 AM | $150.03 | Down $ -1.26 | $151.00 | $150.02 | 1,400 |
| 09:36 AM | $151.29 | Down $ -0.72 | $152.95 | $150.55 | 5,500 |
| 09:35 AM | $152.02 | Up $1.29 | $153.99 | $150.68 | 14,800 |
| 09:34 AM | $150.72 | Down $ -0.38 | $151.74 | $149.00 | 15,400 |
| 09:33 AM | $151.10 | Down $ -1.87 | $151.10 | $151.10 | 700 |
| 09:32 AM | $152.96 | Down $ -0.92 | $155.80 | $152.95 | 2,100 |
| 09:31 AM | $153.88 | Up $11.88 | $156.00 | $150.50 | 18,500 |
| Previous close | $142.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 27/04/2026 | $138.82 | $139.58 | $140.39 | $138.14 | 355,600 |
| 24/04/2026 | $143.21 | $143.34 | $143.85 | $142.42 | 298,000 |
| 23/04/2026 | $141.23 | $139.42 | $141.55 | $138.34 | 391,100 |
| 22/04/2026 | $139.82 | $138.04 | $141.10 | $137.48 | 383,100 |
| 21/04/2026 | $137.95 | $136.78 | $138.94 | $135.90 | 410,800 |
| 20/04/2026 | $140.22 | $139.54 | $140.48 | $138.74 | 413,400 |
| 17/04/2026 | $139.93 | $139.29 | $142.93 | $139.19 | 633,300 |
| 16/04/2026 | $132.95 | $133.41 | $134.10 | $132.94 | 411,600 |
| 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 |
Graphs are not available, please refer to the detailed table