Find a quote
ARITZIA INC
160.05 Up 11.07 (6.92 %)
Delayed : 2026/07/10 17:40:00
- Previous close $148.98
- Opening $155.68
- Today High $164.04
- Today Low $152.24
- Price Bid $159.00
- Price Ask $159.00
- 52 Weeks High $174.52
- 52 Weeks Low $70.70
- Size Bid 2
- Size Ask 5
- Volume 1,920,828
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $160.05 | Down $ -0.04 | $160.05 | $160.05 | 251,700 |
| 03:59 PM | $160.09 | Up $0.48 | $160.09 | $159.43 | 24,700 |
| 03:58 PM | $159.61 | Down $ -0.02 | $159.81 | $159.59 | 14,000 |
| 03:57 PM | $159.63 | Down $ -0.05 | $159.81 | $159.58 | 13,800 |
| 03:56 PM | $159.68 | Down $ -0.10 | $160.00 | $159.64 | 28,000 |
| 03:55 PM | $159.78 | Up $0.04 | $159.84 | $159.61 | 20,100 |
| 03:54 PM | $159.74 | Down $ -0.14 | $160.00 | $159.72 | 23,700 |
| 03:53 PM | $159.88 | Down $ -0.19 | $160.07 | $159.88 | 8,300 |
| 03:52 PM | $160.07 | Up $0.27 | $160.08 | $159.77 | 7,900 |
| 03:51 PM | $159.80 | Down $ -0.09 | $159.86 | $159.70 | 2,300 |
| 03:50 PM | $159.89 | Down $ -0.44 | $160.61 | $159.77 | 23,500 |
| 03:49 PM | $160.33 | Up $0.12 | $160.40 | $160.18 | 6,400 |
| 03:48 PM | $160.21 | Down $ -0.07 | $160.42 | $160.21 | 3,400 |
| 03:47 PM | $160.28 | Down $ -0.38 | $160.70 | $160.23 | 5,200 |
| 03:46 PM | $160.66 | Down $ -0.28 | $161.00 | $160.60 | 9,200 |
| 03:45 PM | $160.94 | Up $0.23 | $160.95 | $160.83 | 2,300 |
| 03:44 PM | $160.71 | Up $0.36 | $160.71 | $160.44 | 2,400 |
| 03:42 PM | $160.35 | Down $ -0.08 | $160.39 | $160.19 | 8,500 |
| 03:42 PM | $160.35 | Up $0.00 | $160.39 | $160.19 | 0 |
| 03:41 PM | $160.43 | Up $0.26 | $160.58 | $160.07 | 4,100 |
| 03:40 PM | $160.17 | Up $0.27 | $160.22 | $160.00 | 6,000 |
| 03:39 PM | $159.90 | Up $0.12 | $160.08 | $159.84 | 1,300 |
| 03:38 PM | $159.78 | Down $ -0.38 | $160.16 | $159.78 | 6,300 |
| 03:37 PM | $160.16 | Up $0.38 | $160.16 | $159.70 | 5,000 |
| 03:36 PM | $159.78 | Up $0.15 | $159.78 | $159.49 | 2,300 |
| 03:35 PM | $159.64 | Up $0.00 | $159.64 | $159.49 | 400 |
| 03:34 PM | $159.64 | Up $0.14 | $159.78 | $159.49 | 1,200 |
| 03:33 PM | $159.49 | Down $ -0.05 | $159.52 | $159.49 | 300 |
| 03:32 PM | $159.54 | Down $ -0.04 | $159.90 | $159.54 | 8,400 |
| 03:31 PM | $159.58 | Down $ -0.25 | $159.86 | $159.47 | 3,600 |
| 03:30 PM | $159.83 | Down $ -0.42 | $160.38 | $159.83 | 8,500 |
| 03:29 PM | $160.25 | Down $ -0.12 | $160.52 | $160.25 | 6,600 |
| 03:28 PM | $160.37 | Up $0.07 | $160.50 | $160.24 | 2,800 |
| 03:26 PM | $160.30 | Down $ -0.18 | $160.47 | $160.30 | 2,500 |
| 03:26 PM | $160.30 | Up $0.00 | $160.47 | $160.30 | 0 |
| 03:25 PM | $160.48 | Down $ -0.21 | $160.86 | $160.48 | 2,600 |
| 03:24 PM | $160.69 | Up $0.00 | $160.77 | $160.69 | 1,300 |
| 03:23 PM | $160.69 | Down $ -0.07 | $160.70 | $160.69 | 300 |
| 03:22 PM | $160.76 | Down $ -0.28 | $161.29 | $160.76 | 9,400 |
| 03:21 PM | $161.04 | Up $0.12 | $161.14 | $160.97 | 2,100 |
| 03:20 PM | $160.92 | Down $ -0.01 | $160.92 | $160.92 | 200 |
| 03:19 PM | $160.93 | Down $ -0.17 | $161.13 | $160.93 | 2,100 |
| 03:18 PM | $161.10 | Down $ -0.49 | $161.59 | $161.10 | 7,800 |
| 03:17 PM | $161.59 | Down $ -0.09 | $161.60 | $161.59 | 300 |
| 03:16 PM | $161.68 | Up $0.26 | $161.68 | $161.42 | 1,500 |
| 03:15 PM | $161.42 | Up $0.18 | $161.43 | $161.00 | 7,300 |
| 03:14 PM | $161.24 | Up $0.10 | $161.24 | $161.14 | 300 |
| 03:13 PM | $161.14 | Up $0.03 | $161.14 | $160.94 | 1,400 |
| 03:12 PM | $161.11 | Up $0.12 | $161.11 | $160.96 | 300 |
| 03:11 PM | $160.99 | Down $ -0.03 | $160.99 | $160.99 | 100 |
| 03:10 PM | $161.02 | Down $ -0.13 | $161.28 | $160.93 | 3,400 |
| 03:09 PM | $161.16 | Up $0.00 | $161.16 | $161.15 | 400 |
| 03:07 PM | $161.15 | Up $0.00 | $161.30 | $161.15 | 700 |
| 03:07 PM | $161.15 | Up $0.00 | $161.30 | $161.15 | 0 |
| 03:06 PM | $161.15 | Up $0.00 | $161.15 | $161.14 | 200 |
| 03:05 PM | $161.15 | Up $0.06 | $161.15 | $161.01 | 600 |
| 03:04 PM | $161.09 | Down $ -0.41 | $161.68 | $161.09 | 6,300 |
| 03:03 PM | $161.50 | Up $0.14 | $161.50 | $161.49 | 800 |
| 03:02 PM | $161.36 | Down $ -0.08 | $161.47 | $161.36 | 500 |
| 03:01 PM | $161.44 | Up $0.27 | $161.44 | $161.21 | 2,400 |
| 03:00 PM | $161.17 | Down $ -0.01 | $161.17 | $161.04 | 1,600 |
| 02:59 PM | $161.18 | Up $0.09 | $161.35 | $160.98 | 5,200 |
| 02:58 PM | $161.09 | Up $0.10 | $161.09 | $161.00 | 300 |
| 02:57 PM | $160.99 | Down $ -0.19 | $161.08 | $160.99 | 600 |
| 02:56 PM | $161.18 | Up $0.12 | $161.18 | $161.18 | 200 |
| 02:55 PM | $161.06 | Down $ -0.17 | $161.25 | $160.99 | 6,500 |
| 02:54 PM | $161.23 | Up $0.28 | $161.25 | $160.95 | 2,100 |
| 02:53 PM | $160.95 | Up $0.59 | $160.95 | $160.55 | 3,400 |
| 02:51 PM | $160.36 | Down $ -0.28 | $160.63 | $160.31 | 1,700 |
| 02:51 PM | $160.36 | Up $0.00 | $160.63 | $160.31 | 0 |
| 02:50 PM | $160.64 | Up $0.08 | $160.65 | $160.64 | 700 |
| 02:49 PM | $160.56 | Up $0.65 | $160.66 | $159.92 | 33,000 |
| 02:48 PM | $159.91 | Up $0.21 | $159.91 | $159.70 | 400 |
| 02:47 PM | $159.70 | Up $0.01 | $159.70 | $159.70 | 500 |
| 02:45 PM | $159.69 | Up $0.08 | $159.69 | $159.59 | 900 |
| 02:45 PM | $159.69 | Up $0.00 | $159.69 | $159.59 | 0 |
| 02:44 PM | $159.61 | Up $0.19 | $159.61 | $159.32 | 3,900 |
| 02:43 PM | $159.42 | Down $ -0.04 | $159.42 | $159.35 | 900 |
| 02:42 PM | $159.46 | Down $0.00 | $159.46 | $159.31 | 2,300 |
| 02:41 PM | $159.47 | Up $0.25 | $159.47 | $159.28 | 1,700 |
| 02:40 PM | $159.21 | Up $0.00 | $159.27 | $159.21 | 700 |
| 02:39 PM | $159.21 | Down $ -0.02 | $159.33 | $159.13 | 3,200 |
| 02:38 PM | $159.23 | Down $ -0.05 | $159.28 | $159.16 | 2,700 |
| 02:35 PM | $159.28 | Down $ -0.28 | $159.56 | $159.28 | 2,500 |
| 02:35 PM | $159.28 | Up $0.00 | $159.56 | $159.28 | 0 |
| 02:35 PM | $159.28 | Up $0.00 | $159.56 | $159.28 | 0 |
| 02:34 PM | $159.56 | Down $ -0.08 | $159.69 | $159.55 | 1,300 |
| 02:33 PM | $159.64 | Down $ -0.19 | $159.90 | $159.62 | 3,400 |
| 02:32 PM | $159.83 | Up $0.31 | $159.83 | $159.59 | 1,800 |
| 02:30 PM | $159.52 | Up $0.00 | $159.52 | $159.40 | 2,300 |
| 02:30 PM | $159.52 | Up $0.00 | $159.52 | $159.40 | 0 |
| 02:29 PM | $159.52 | Down $ -0.12 | $159.61 | $159.40 | 4,300 |
| 02:27 PM | $159.64 | Down $ -0.34 | $159.91 | $159.63 | 6,200 |
| 02:27 PM | $159.64 | Up $0.00 | $159.91 | $159.63 | 0 |
| 02:26 PM | $159.98 | Up $0.02 | $159.98 | $159.90 | 2,800 |
| 02:25 PM | $159.96 | Up $0.18 | $159.97 | $159.77 | 8,400 |
| 02:23 PM | $159.78 | Up $0.00 | $159.78 | $159.78 | 100 |
| 02:23 PM | $159.78 | Up $0.00 | $159.78 | $159.78 | 0 |
| 02:22 PM | $159.78 | Up $0.85 | $159.78 | $159.05 | 4,600 |
| 02:21 PM | $158.93 | Down $ -0.06 | $159.06 | $158.93 | 1,700 |
| 02:19 PM | $158.99 | Up $0.01 | $158.99 | $158.98 | 300 |
| 02:19 PM | $158.99 | Up $0.00 | $158.99 | $158.98 | 0 |
| 02:18 PM | $158.98 | Down $ -0.04 | $159.10 | $158.95 | 1,800 |
| 02:17 PM | $159.02 | Up $0.08 | $159.10 | $158.78 | 3,600 |
| 02:16 PM | $158.95 | Up $0.02 | $158.95 | $158.95 | 200 |
| 02:14 PM | $158.93 | Up $0.03 | $158.93 | $158.90 | 2,600 |
| 02:14 PM | $158.93 | Up $0.00 | $158.93 | $158.90 | 0 |
| 02:13 PM | $158.90 | Up $0.13 | $158.91 | $158.83 | 400 |
| 02:12 PM | $158.77 | Down $ -0.09 | $158.97 | $158.77 | 1,800 |
| 02:11 PM | $158.86 | Up $0.05 | $158.91 | $158.86 | 900 |
| 02:10 PM | $158.81 | Down $ -0.15 | $158.98 | $158.81 | 2,600 |
| 02:09 PM | $158.96 | Up $0.00 | $158.96 | $158.96 | 300 |
| 02:08 PM | $158.96 | Up $0.18 | $159.12 | $158.89 | 3,500 |
| 02:07 PM | $158.78 | Up $0.07 | $158.78 | $158.78 | 100 |
| 02:06 PM | $158.71 | Down $ -0.75 | $159.48 | $158.71 | 6,300 |
| 02:05 PM | $159.46 | Down $ -0.08 | $159.52 | $159.37 | 300 |
| 02:04 PM | $159.54 | Up $0.27 | $159.54 | $159.39 | 200 |
| 02:01 PM | $159.27 | Up $0.09 | $159.28 | $159.27 | 1,000 |
| 02:01 PM | $159.27 | Up $0.00 | $159.28 | $159.27 | 0 |
| 02:01 PM | $159.27 | Up $0.00 | $159.28 | $159.27 | 0 |
| 01:59 PM | $159.19 | Down $ -0.01 | $159.19 | $159.19 | 200 |
| 01:59 PM | $159.19 | Up $0.00 | $159.19 | $159.19 | 0 |
| 01:58 PM | $159.20 | Down $ -0.39 | $159.60 | $159.20 | 4,400 |
| 01:57 PM | $159.59 | Up $0.00 | $159.59 | $159.59 | 100 |
| 01:56 PM | $159.59 | Up $0.01 | $159.66 | $159.49 | 3,500 |
| 01:55 PM | $159.58 | Down $ -0.13 | $159.65 | $159.58 | 400 |
| 01:54 PM | $159.71 | Up $0.07 | $159.71 | $159.71 | 100 |
| 01:52 PM | $159.64 | Up $0.31 | $159.64 | $159.38 | 1,900 |
| 01:52 PM | $159.64 | Up $0.00 | $159.64 | $159.38 | 0 |
| 01:50 PM | $159.33 | Up $0.04 | $159.33 | $159.24 | 400 |
| 01:50 PM | $159.33 | Up $0.00 | $159.33 | $159.24 | 0 |
| 01:49 PM | $159.28 | Up $0.02 | $159.45 | $159.18 | 3,700 |
| 01:48 PM | $159.26 | Up $0.33 | $159.26 | $158.99 | 2,200 |
| 01:47 PM | $158.93 | Down $ -0.57 | $159.39 | $158.93 | 2,000 |
| 01:46 PM | $159.50 | Down $ -0.08 | $159.65 | $159.50 | 600 |
| 01:45 PM | $159.58 | Down $ -0.22 | $159.78 | $159.57 | 3,500 |
| 01:44 PM | $159.80 | Down $ -0.04 | $159.91 | $159.78 | 3,900 |
| 01:43 PM | $159.85 | Down $ -0.04 | $159.89 | $159.85 | 700 |
| 01:42 PM | $159.89 | Down $ -0.02 | $159.89 | $159.87 | 300 |
| 01:41 PM | $159.91 | Up $0.00 | $159.91 | $159.91 | 400 |
| 01:40 PM | $159.91 | Up $0.00 | $159.91 | $159.91 | 100 |
| 01:39 PM | $159.91 | Up $0.10 | $159.91 | $159.83 | 300 |
| 01:37 PM | $159.81 | Down $ -0.10 | $159.81 | $159.76 | 600 |
| 01:37 PM | $159.81 | Up $0.00 | $159.81 | $159.76 | 0 |
| 01:36 PM | $159.91 | Up $0.05 | $159.92 | $159.72 | 4,500 |
| 01:34 PM | $159.86 | Up $0.16 | $159.86 | $159.70 | 300 |
| 01:34 PM | $159.86 | Up $0.00 | $159.86 | $159.70 | 0 |
| 01:33 PM | $159.70 | Down $ -0.05 | $159.87 | $159.70 | 1,600 |
| 01:32 PM | $159.75 | Up $0.18 | $159.75 | $159.67 | 200 |
| 01:31 PM | $159.57 | Down $ -0.04 | $159.66 | $159.52 | 2,400 |
| 01:29 PM | $159.61 | Up $0.03 | $159.61 | $159.59 | 700 |
| 01:29 PM | $159.61 | Up $0.00 | $159.61 | $159.59 | 0 |
| 01:28 PM | $159.58 | Up $0.01 | $159.58 | $159.58 | 200 |
| 01:25 PM | $159.57 | Up $0.16 | $159.57 | $159.38 | 3,500 |
| 01:25 PM | $159.57 | Up $0.00 | $159.57 | $159.38 | 0 |
| 01:25 PM | $159.57 | Up $0.00 | $159.57 | $159.38 | 0 |
| 01:23 PM | $159.41 | Up $0.01 | $159.41 | $159.40 | 700 |
| 01:23 PM | $159.41 | Up $0.00 | $159.41 | $159.40 | 0 |
| 01:22 PM | $159.40 | Up $0.00 | $159.40 | $159.40 | 100 |
| 01:21 PM | $159.40 | Up $0.00 | $159.40 | $159.40 | 100 |
| 01:20 PM | $159.40 | Up $0.18 | $159.40 | $159.40 | 100 |
| 01:17 PM | $159.22 | Up $0.13 | $159.22 | $159.18 | 1,300 |
| 01:17 PM | $159.22 | Up $0.00 | $159.22 | $159.18 | 0 |
| 01:17 PM | $159.22 | Up $0.00 | $159.22 | $159.18 | 0 |
| 01:16 PM | $159.09 | Down $ -0.13 | $159.19 | $159.02 | 1,100 |
| 01:15 PM | $159.22 | Down $ -0.01 | $159.22 | $159.22 | 300 |
| 01:14 PM | $159.23 | Up $0.01 | $159.50 | $159.23 | 3,400 |
| 01:12 PM | $159.22 | Up $0.00 | $159.22 | $159.22 | 600 |
| 01:12 PM | $159.22 | Up $0.00 | $159.22 | $159.22 | 0 |
| 01:09 PM | $159.22 | Down $ -0.15 | $159.24 | $159.05 | 4,700 |
| 01:09 PM | $159.22 | Up $0.00 | $159.24 | $159.05 | 0 |
| 01:09 PM | $159.22 | Up $0.00 | $159.24 | $159.05 | 0 |
| 01:07 PM | $159.37 | Down $ -0.03 | $159.37 | $159.30 | 1,400 |
| 01:07 PM | $159.37 | Up $0.00 | $159.37 | $159.30 | 0 |
| 01:06 PM | $159.40 | Up $0.05 | $159.42 | $159.37 | 1,100 |
| 01:05 PM | $159.35 | Up $0.45 | $159.44 | $159.00 | 8,100 |
| 01:04 PM | $158.90 | Down $ -0.14 | $158.92 | $158.89 | 1,600 |
| 01:01 PM | $159.04 | Up $0.25 | $159.04 | $158.80 | 4,200 |
| 01:01 PM | $159.04 | Up $0.00 | $159.04 | $158.80 | 0 |
| 01:01 PM | $159.04 | Up $0.00 | $159.04 | $158.80 | 0 |
| 01:00 PM | $158.79 | Up $0.15 | $158.79 | $158.72 | 800 |
| 12:59 PM | $158.64 | Up $0.00 | $158.64 | $158.64 | 100 |
| 12:58 PM | $158.64 | Down $ -0.02 | $158.72 | $158.63 | 1,300 |
| 12:55 PM | $158.66 | Down $ -0.20 | $158.89 | $158.66 | 1,900 |
| 12:55 PM | $158.66 | Up $0.00 | $158.89 | $158.66 | 0 |
| 12:55 PM | $158.66 | Up $0.00 | $158.89 | $158.66 | 0 |
| 12:54 PM | $158.86 | Up $0.03 | $158.86 | $158.74 | 2,300 |
| 12:53 PM | $158.83 | Up $0.20 | $158.83 | $158.63 | 1,100 |
| 12:52 PM | $158.63 | Up $0.01 | $158.63 | $158.63 | 200 |
| 12:51 PM | $158.62 | Up $0.19 | $158.62 | $158.57 | 300 |
| 12:49 PM | $158.43 | Up $0.08 | $158.44 | $158.36 | 1,100 |
| 12:49 PM | $158.43 | Up $0.00 | $158.44 | $158.36 | 0 |
| 12:48 PM | $158.36 | Down $ -0.09 | $158.45 | $158.33 | 2,000 |
| 12:47 PM | $158.45 | Down $ -0.13 | $158.54 | $158.45 | 1,400 |
| 12:46 PM | $158.58 | Up $0.12 | $158.58 | $158.50 | 1,000 |
| 12:45 PM | $158.46 | Up $0.04 | $158.46 | $158.46 | 100 |
| 12:44 PM | $158.42 | Up $0.35 | $158.44 | $158.34 | 1,200 |
| 12:43 PM | $158.07 | Down $ -0.14 | $158.08 | $158.07 | 800 |
| 12:41 PM | $158.21 | Up $0.34 | $158.22 | $158.01 | 1,700 |
| 12:41 PM | $158.21 | Up $0.00 | $158.22 | $158.01 | 0 |
| 12:40 PM | $157.87 | Down $ -0.22 | $158.06 | $157.72 | 5,400 |
| 12:39 PM | $158.09 | Down $ -0.17 | $158.16 | $158.09 | 1,100 |
| 12:38 PM | $158.26 | Up $0.10 | $158.26 | $158.26 | 100 |
| 12:37 PM | $158.16 | Down $ -0.59 | $158.67 | $158.16 | 4,800 |
| 12:36 PM | $158.75 | Up $0.07 | $158.82 | $158.75 | 300 |
| 12:35 PM | $158.68 | Down $ -0.08 | $158.77 | $158.68 | 1,900 |
| 12:34 PM | $158.77 | Down $ -0.14 | $158.85 | $158.75 | 1,400 |
| 12:33 PM | $158.90 | Up $0.00 | $159.10 | $158.90 | 2,200 |
| 12:32 PM | $158.90 | Up $0.00 | $158.90 | $158.89 | 400 |
| 12:31 PM | $158.90 | Down $ -0.04 | $159.00 | $158.85 | 1,600 |
| 12:30 PM | $158.94 | Down $ -0.04 | $159.02 | $158.85 | 1,000 |
| 12:29 PM | $158.98 | Up $0.15 | $159.08 | $158.84 | 1,200 |
| 12:28 PM | $158.83 | Up $0.22 | $158.83 | $158.62 | 1,000 |
| 12:27 PM | $158.62 | Up $0.14 | $158.62 | $158.62 | 500 |
| 12:26 PM | $158.48 | Down $ -0.22 | $158.66 | $158.46 | 4,000 |
| 12:25 PM | $158.70 | Down $ -0.01 | $158.70 | $158.70 | 200 |
| 12:24 PM | $158.71 | Up $0.03 | $158.71 | $158.55 | 900 |
| 12:23 PM | $158.68 | Up $0.01 | $158.68 | $158.34 | 4,300 |
| 12:22 PM | $158.67 | Down $ -0.22 | $158.78 | $158.67 | 2,700 |
| 12:21 PM | $158.89 | Down $ -0.12 | $158.89 | $158.89 | 200 |
| 12:20 PM | $159.00 | Up $0.28 | $159.00 | $158.86 | 1,300 |
| 12:19 PM | $158.72 | Down $ -0.09 | $159.09 | $158.72 | 2,300 |
| 12:18 PM | $158.81 | Up $0.12 | $159.00 | $158.66 | 3,400 |
| 12:17 PM | $158.69 | Down $ -0.05 | $158.69 | $158.68 | 600 |
| 12:16 PM | $158.74 | Down $ -0.16 | $158.93 | $158.74 | 1,000 |
| 12:15 PM | $158.90 | Down $ -0.08 | $158.90 | $158.90 | 100 |
| 12:14 PM | $158.98 | Down $ -0.63 | $159.59 | $158.98 | 7,400 |
| 12:13 PM | $159.61 | Down $ -0.13 | $159.61 | $159.60 | 700 |
| 12:12 PM | $159.74 | Up $0.35 | $159.74 | $159.25 | 4,100 |
| 12:11 PM | $159.39 | Up $0.42 | $159.39 | $158.86 | 9,300 |
| 12:10 PM | $158.97 | Up $0.18 | $158.97 | $158.82 | 700 |
| 12:09 PM | $158.80 | Up $0.00 | $158.80 | $158.80 | 300 |
| 12:08 PM | $158.80 | Down $ -0.01 | $158.80 | $158.80 | 300 |
| 12:07 PM | $158.80 | Up $0.40 | $158.81 | $158.38 | 4,900 |
| 12:06 PM | $158.40 | Down $ -0.71 | $159.13 | $158.28 | 6,700 |
| 12:05 PM | $159.11 | Down $ -0.03 | $159.15 | $158.97 | 2,800 |
| 12:04 PM | $159.15 | Up $0.48 | $159.22 | $158.98 | 2,500 |
| 12:03 PM | $158.67 | Up $0.17 | $158.90 | $158.27 | 8,600 |
| 12:02 PM | $158.50 | Up $0.13 | $158.50 | $158.37 | 300 |
| 12:01 PM | $158.37 | Up $0.17 | $158.49 | $158.20 | 1,500 |
| 12:00 PM | $158.20 | Up $0.22 | $158.20 | $158.14 | 800 |
| 11:59 AM | $157.98 | Down $ -0.02 | $158.04 | $157.98 | 300 |
| 11:57 AM | $158.00 | Up $0.04 | $158.00 | $157.93 | 1,800 |
| 11:57 AM | $158.00 | Up $0.00 | $158.00 | $157.93 | 0 |
| 11:56 AM | $157.96 | Up $0.12 | $157.96 | $157.72 | 1,900 |
| 11:55 AM | $157.84 | Up $0.06 | $157.98 | $157.82 | 2,500 |
| 11:54 AM | $157.78 | Up $0.00 | $157.78 | $157.75 | 600 |
| 11:53 AM | $157.78 | Down $ -0.16 | $157.95 | $157.75 | 2,100 |
| 11:52 AM | $157.94 | Up $0.34 | $157.94 | $157.76 | 2,300 |
| 11:51 AM | $157.61 | Up $0.02 | $157.61 | $157.61 | 100 |
| 11:49 AM | $157.58 | Down $ -0.17 | $157.75 | $157.55 | 2,400 |
| 11:49 AM | $157.58 | Up $0.00 | $157.75 | $157.55 | 0 |
| 11:48 AM | $157.75 | Up $1.13 | $157.94 | $156.93 | 4,000 |
| 11:47 AM | $156.62 | Down $ -0.42 | $157.18 | $156.62 | 3,200 |
| 11:46 AM | $157.04 | Up $0.31 | $157.14 | $156.85 | 900 |
| 11:45 AM | $156.73 | Up $0.06 | $156.77 | $156.66 | 1,100 |
| 11:44 AM | $156.67 | Up $0.30 | $156.86 | $156.37 | 3,200 |
| 11:43 AM | $156.37 | Down $ -0.28 | $156.46 | $156.37 | 1,400 |
| 11:41 AM | $156.65 | Down $ -0.01 | $156.65 | $156.65 | 300 |
| 11:41 AM | $156.65 | Up $0.00 | $156.65 | $156.65 | 0 |
| 11:40 AM | $156.66 | Down $ -0.94 | $157.52 | $156.66 | 2,400 |
| 11:39 AM | $157.61 | Up $0.06 | $157.61 | $157.53 | 1,000 |
| 11:38 AM | $157.54 | Down $ -0.49 | $158.07 | $157.43 | 5,200 |
| 11:37 AM | $158.03 | Up $1.48 | $158.03 | $156.55 | 8,500 |
| 11:36 AM | $156.55 | Up $0.16 | $156.55 | $156.55 | 1,500 |
| 11:35 AM | $156.39 | Down $ -0.27 | $156.74 | $156.38 | 3,100 |
| 11:34 AM | $156.66 | Down $ -0.03 | $156.71 | $156.55 | 1,300 |
| 11:33 AM | $156.68 | Down $ -0.01 | $156.88 | $156.61 | 1,700 |
| 11:32 AM | $156.69 | Down $ -0.40 | $157.02 | $156.58 | 4,000 |
| 11:31 AM | $157.09 | Down $ -0.01 | $157.25 | $157.09 | 300 |
| 11:30 AM | $157.11 | Up $0.06 | $157.22 | $157.11 | 200 |
| 11:29 AM | $157.04 | Up $0.10 | $157.11 | $157.04 | 1,200 |
| 11:28 AM | $156.94 | Up $0.15 | $156.94 | $156.78 | 1,700 |
| 11:27 AM | $156.79 | Down $ -0.19 | $157.55 | $156.79 | 15,800 |
| 11:26 AM | $156.98 | Up $0.08 | $157.05 | $156.86 | 4,300 |
| 11:25 AM | $156.90 | Up $0.54 | $157.08 | $156.48 | 7,500 |
| 11:24 AM | $156.36 | Up $0.31 | $156.36 | $156.31 | 1,300 |
| 11:23 AM | $156.06 | Up $0.44 | $156.06 | $155.44 | 9,000 |
| 11:22 AM | $155.62 | Down $ -0.14 | $155.79 | $155.54 | 5,300 |
| 11:21 AM | $155.76 | Up $0.47 | $155.76 | $155.25 | 2,900 |
| 11:20 AM | $155.29 | Up $0.26 | $155.29 | $154.94 | 3,400 |
| 11:19 AM | $155.03 | Up $0.41 | $155.10 | $154.66 | 9,500 |
| 11:18 AM | $154.62 | Up $0.34 | $154.62 | $154.41 | 2,700 |
| 11:17 AM | $154.29 | Up $0.00 | $154.38 | $154.18 | 9,900 |
| 11:16 AM | $154.29 | Up $0.00 | $154.29 | $154.24 | 1,900 |
| 11:15 AM | $154.28 | Up $0.02 | $154.35 | $154.19 | 2,100 |
| 11:14 AM | $154.26 | Down $ -0.32 | $154.58 | $154.10 | 11,800 |
| 11:13 AM | $154.58 | Up $0.16 | $154.78 | $154.31 | 13,600 |
| 11:12 AM | $154.42 | Up $0.36 | $154.59 | $154.19 | 3,100 |
| 11:11 AM | $154.06 | Up $0.23 | $154.26 | $154.03 | 4,200 |
| 11:10 AM | $153.83 | Down $ -0.12 | $154.01 | $153.83 | 3,300 |
| 11:09 AM | $153.95 | Down $ -0.05 | $153.95 | $153.85 | 700 |
| 11:08 AM | $154.00 | Up $0.60 | $154.00 | $153.70 | 1,200 |
| 11:07 AM | $153.40 | Up $0.15 | $153.62 | $153.38 | 4,400 |
| 11:06 AM | $153.25 | Down $ -0.52 | $153.70 | $153.25 | 2,000 |
| 11:05 AM | $153.77 | Down $ -0.73 | $154.31 | $153.77 | 4,300 |
| 11:03 AM | $154.50 | Up $0.28 | $154.50 | $154.12 | 3,300 |
| 11:03 AM | $154.50 | Up $0.00 | $154.50 | $154.12 | 0 |
| 11:02 AM | $154.22 | Down $ -0.25 | $154.49 | $153.92 | 12,300 |
| 11:00 AM | $154.47 | Down $ -0.13 | $154.51 | $154.47 | 500 |
| 11:00 AM | $154.47 | Up $0.00 | $154.51 | $154.47 | 0 |
| 10:59 AM | $154.60 | Down $ -0.21 | $154.81 | $154.58 | 2,300 |
| 10:58 AM | $154.81 | Down $ -0.23 | $154.96 | $154.69 | 15,100 |
| 10:55 AM | $155.04 | Down $ -0.36 | $155.31 | $155.00 | 4,700 |
| 10:55 AM | $155.04 | Up $0.00 | $155.31 | $155.00 | 0 |
| 10:55 AM | $155.04 | Up $0.00 | $155.31 | $155.00 | 0 |
| 10:54 AM | $155.40 | Up $0.00 | $155.50 | $155.40 | 1,200 |
| 10:53 AM | $155.40 | Up $0.41 | $155.40 | $155.13 | 3,800 |
| 10:52 AM | $154.99 | Up $0.49 | $154.99 | $154.54 | 5,400 |
| 10:51 AM | $154.50 | Down $ -1.12 | $155.62 | $154.50 | 4,200 |
| 10:50 AM | $155.62 | Up $0.00 | $155.62 | $155.62 | 100 |
| 10:49 AM | $155.62 | Up $0.07 | $155.62 | $155.62 | 100 |
| 10:48 AM | $155.55 | Down $ -0.36 | $155.73 | $155.55 | 2,600 |
| 10:47 AM | $155.91 | Up $0.09 | $155.94 | $155.70 | 3,200 |
| 10:46 AM | $155.82 | Down $ -0.07 | $156.00 | $155.32 | 5,800 |
| 10:45 AM | $155.89 | Up $0.01 | $155.89 | $155.89 | 300 |
| 10:44 AM | $155.88 | Down $ -0.27 | $156.01 | $155.48 | 5,600 |
| 10:42 AM | $156.15 | Down $ -0.27 | $156.65 | $156.09 | 4,600 |
| 10:42 AM | $156.15 | Up $0.00 | $156.65 | $156.09 | 0 |
| 10:40 AM | $156.42 | Up $0.41 | $156.42 | $156.19 | 1,600 |
| 10:40 AM | $156.42 | Up $0.00 | $156.42 | $156.19 | 0 |
| 10:39 AM | $156.01 | Down $ -0.69 | $156.65 | $156.01 | 3,200 |
| 10:38 AM | $156.70 | Up $0.18 | $156.75 | $156.37 | 800 |
| 10:37 AM | $156.52 | Up $0.15 | $156.52 | $156.43 | 800 |
| 10:36 AM | $156.37 | Up $0.60 | $156.37 | $155.78 | 1,500 |
| 10:35 AM | $155.77 | Up $0.28 | $156.14 | $155.67 | 3,600 |
| 10:34 AM | $155.49 | Up $1.49 | $155.70 | $153.77 | 22,000 |
| 10:33 AM | $154.00 | Down $ -0.90 | $154.90 | $154.00 | 34,500 |
| 10:32 AM | $154.90 | Down $ -0.02 | $155.35 | $154.90 | 11,000 |
| 10:31 AM | $154.92 | Down $ -0.69 | $155.66 | $154.90 | 12,800 |
| 10:30 AM | $155.61 | Down $ -0.05 | $155.61 | $155.61 | 300 |
| 10:29 AM | $155.66 | Up $0.35 | $155.66 | $155.37 | 1,500 |
| 10:28 AM | $155.31 | Up $0.33 | $155.31 | $155.07 | 1,300 |
| 10:27 AM | $154.98 | Up $0.20 | $154.98 | $154.78 | 3,900 |
| 10:26 AM | $154.78 | Down $ -0.26 | $155.13 | $154.76 | 8,800 |
| 10:25 AM | $155.04 | Up $0.05 | $155.18 | $154.94 | 5,500 |
| 10:24 AM | $154.99 | Up $0.29 | $154.99 | $154.80 | 2,300 |
| 10:23 AM | $154.70 | Down $ -0.77 | $155.24 | $154.70 | 13,600 |
| 10:21 AM | $155.47 | Down $ -0.38 | $155.90 | $155.46 | 3,200 |
| 10:21 AM | $155.47 | Up $0.00 | $155.90 | $155.46 | 0 |
| 10:20 AM | $155.85 | Up $0.38 | $155.85 | $155.59 | 2,700 |
| 10:19 AM | $155.47 | Down $ -0.32 | $155.86 | $155.47 | 5,600 |
| 10:18 AM | $155.79 | Down $ -0.03 | $155.80 | $155.79 | 300 |
| 10:17 AM | $155.82 | Up $0.23 | $155.82 | $155.66 | 1,000 |
| 10:16 AM | $155.59 | Down $ -0.30 | $155.59 | $155.04 | 8,400 |
| 10:14 AM | $155.89 | Down $ -1.01 | $157.08 | $155.89 | 5,000 |
| 10:14 AM | $155.89 | Up $0.00 | $157.08 | $155.89 | 0 |
| 10:13 AM | $156.90 | Up $0.00 | $156.90 | $156.72 | 600 |
| 10:12 AM | $156.90 | Up $0.26 | $156.95 | $156.46 | 8,300 |
| 10:11 AM | $156.64 | Up $0.15 | $156.65 | $156.49 | 3,400 |
| 10:10 AM | $156.49 | Down $ -0.13 | $156.52 | $156.33 | 1,900 |
| 10:09 AM | $156.62 | Up $0.75 | $156.71 | $155.63 | 9,000 |
| 10:08 AM | $155.87 | Down $ -0.73 | $156.94 | $155.81 | 6,400 |
| 10:07 AM | $156.60 | Down $ -0.69 | $157.21 | $156.60 | 7,000 |
| 10:06 AM | $157.29 | Up $0.77 | $157.29 | $156.51 | 5,600 |
| 10:05 AM | $156.52 | Down $ -0.68 | $157.28 | $156.26 | 8,300 |
| 10:04 AM | $157.20 | Up $0.41 | $157.21 | $156.41 | 10,200 |
| 10:03 AM | $156.80 | Up $0.40 | $156.80 | $156.21 | 7,600 |
| 10:02 AM | $156.40 | Up $0.56 | $156.48 | $155.97 | 9,700 |
| 10:01 AM | $155.83 | Up $0.12 | $155.92 | $155.60 | 5,000 |
| 10:00 AM | $155.71 | Down $ -0.01 | $156.04 | $155.36 | 12,600 |
| 09:59 AM | $155.72 | Down $ -0.24 | $156.21 | $155.59 | 7,000 |
| 09:58 AM | $155.96 | Up $0.96 | $155.96 | $154.48 | 9,200 |
| 09:57 AM | $155.00 | Up $1.41 | $155.01 | $153.74 | 11,200 |
| 09:56 AM | $153.59 | Up $0.76 | $153.88 | $152.55 | 7,600 |
| 09:55 AM | $152.83 | Up $0.44 | $153.62 | $152.24 | 50,600 |
| 09:54 AM | $152.39 | Down $ -2.65 | $155.10 | $152.27 | 39,100 |
| 09:53 AM | $155.04 | Down $ -0.35 | $155.88 | $155.00 | 70,400 |
| 09:52 AM | $155.39 | Down $ -0.34 | $156.18 | $155.39 | 11,400 |
| 09:51 AM | $155.73 | Down $ -0.95 | $157.06 | $155.57 | 20,400 |
| 09:50 AM | $156.68 | Down $ -0.76 | $157.63 | $156.68 | 5,200 |
| 09:49 AM | $157.44 | Down $ -1.37 | $158.71 | $157.44 | 22,600 |
| 09:48 AM | $158.81 | Down $0.00 | $158.98 | $158.64 | 2,800 |
| 09:47 AM | $158.82 | Up $0.34 | $158.98 | $158.33 | 6,200 |
| 09:46 AM | $158.48 | Up $0.16 | $158.52 | $157.97 | 16,400 |
| 09:45 AM | $158.33 | Down $ -0.28 | $158.94 | $158.15 | 9,900 |
| 09:44 AM | $158.60 | Down $ -0.78 | $159.56 | $158.60 | 7,100 |
| 09:43 AM | $159.38 | Down $ -0.21 | $159.60 | $159.14 | 4,700 |
| 09:42 AM | $159.59 | Down $ -0.26 | $159.85 | $159.35 | 4,100 |
| 09:41 AM | $159.85 | Up $0.45 | $160.21 | $159.32 | 15,500 |
| 09:40 AM | $159.40 | Up $0.04 | $159.46 | $158.67 | 4,000 |
| 09:39 AM | $159.36 | Up $0.08 | $159.36 | $158.91 | 500 |
| 09:38 AM | $159.28 | Down $ -0.22 | $159.52 | $159.05 | 2,100 |
| 09:37 AM | $159.50 | Up $0.28 | $159.84 | $158.24 | 6,100 |
| 09:36 AM | $159.22 | Down $ -1.19 | $161.00 | $158.78 | 12,000 |
| 09:35 AM | $160.42 | Up $2.42 | $160.45 | $157.47 | 18,300 |
| 09:34 AM | $157.99 | Down $ -1.00 | $159.03 | $156.60 | 9,200 |
| 09:33 AM | $158.99 | Up $0.97 | $159.01 | $157.81 | 11,900 |
| 09:32 AM | $158.02 | Down $ -3.44 | $162.00 | $158.02 | 20,000 |
| 09:31 AM | $161.46 | Down $ -2.53 | $164.04 | $161.19 | 7,400 |
| 09:30 AM | $163.99 | Up $15.01 | $164.00 | $155.00 | 61,700 |
| Previous close | $148.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $160.05 | $158.14 | $161.68 | $157.72 | 906,000 |
| 09/07/2026 | $148.98 | $150.52 | $150.79 | $147.25 | 1,316,900 |
| 08/07/2026 | $145.08 | $140.97 | $146.70 | $139.96 | 578,700 |
| 07/07/2026 | $147.72 | $148.64 | $149.62 | $147.38 | 691,700 |
| 06/07/2026 | $150.13 | $154.46 | $154.66 | $148.53 | 830,300 |
| 03/07/2026 | $155.82 | $155.46 | $155.95 | $154.96 | 102,100 |
| 02/07/2026 | $153.11 | $152.17 | $153.80 | $151.50 | 495,100 |
| 30/06/2026 | $156.39 | $156.41 | $158.27 | $154.88 | 611,100 |
| 29/06/2026 | $153.63 | $154.21 | $155.88 | $152.38 | 1,085,200 |
| 26/06/2026 | $158.22 | $155.42 | $158.56 | $155.31 | 578,700 |
| 25/06/2026 | $156.71 | $158.99 | $160.59 | $156.54 | 422,300 |
| 24/06/2026 | $153.72 | $156.11 | $156.37 | $151.77 | 544,800 |
| 23/06/2026 | $156.40 | $161.30 | $162.13 | $155.81 | 371,300 |
| 22/06/2026 | $162.56 | $162.39 | $164.32 | $161.75 | 618,500 |
| 19/06/2026 | $163.11 | $162.93 | $163.91 | $162.20 | 228,300 |
| 18/06/2026 | $164.48 | $164.02 | $165.39 | $162.53 | 318,300 |
| 17/06/2026 | $163.13 | $166.30 | $166.49 | $162.36 | 400,300 |
| 16/06/2026 | $167.52 | $162.58 | $167.76 | $161.98 | 495,800 |
| 15/06/2026 | $173.20 | $170.71 | $174.02 | $170.53 | 617,400 |
| 12/06/2026 | $168.52 | $167.84 | $169.88 | $167.50 | 378,100 |
| 11/06/2026 | $165.88 | $163.44 | $167.14 | $162.11 | 259,800 |
| 10/06/2026 | $160.73 | $161.60 | $162.37 | $159.15 | 403,000 |
| 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 |
Graphs are not available, please refer to the detailed table