Find a quote
ARITZIA INC
110.50 Down -1.70 (-1.54 %)
Delayed : 2025/11/28 17:40:00
- Previous close $112.20
- Opening $111.98
- Today High $112.00
- Today Low $109.78
- Price Bid $110.17
- Price Ask $110.17
- 52 Weeks High $112.80
- 52 Weeks Low $36.51
- Size Bid 1
- Size Ask 1
- Volume 285,830
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $110.50 | Down $ -0.07 | $110.50 | $110.50 | 27,800 |
| 03:59 PM | $110.57 | Down $ -0.07 | $110.68 | $110.51 | 3,000 |
| 03:58 PM | $110.64 | Down $ -0.04 | $110.67 | $110.64 | 500 |
| 03:57 PM | $110.68 | Down $ -0.01 | $110.68 | $110.68 | 100 |
| 03:56 PM | $110.69 | Up $0.04 | $110.69 | $110.58 | 2,300 |
| 03:55 PM | $110.65 | Down $ -0.02 | $110.68 | $110.65 | 1,800 |
| 03:54 PM | $110.67 | Down $ -0.06 | $110.71 | $110.67 | 3,100 |
| 03:51 PM | $110.73 | Down $ -0.01 | $110.73 | $110.71 | 300 |
| 03:51 PM | $110.73 | Up $0.00 | $110.73 | $110.71 | 0 |
| 03:51 PM | $110.73 | Up $0.00 | $110.73 | $110.71 | 0 |
| 03:50 PM | $110.74 | Up $0.08 | $110.74 | $110.61 | 3,800 |
| 03:49 PM | $110.66 | Up $0.01 | $110.66 | $110.63 | 600 |
| 03:48 PM | $110.65 | Up $0.05 | $110.65 | $110.61 | 600 |
| 03:47 PM | $110.61 | Up $0.01 | $110.61 | $110.60 | 400 |
| 03:46 PM | $110.60 | Up $0.01 | $110.62 | $110.60 | 400 |
| 03:45 PM | $110.59 | Down $ -0.01 | $110.59 | $110.58 | 1,200 |
| 03:44 PM | $110.60 | Up $0.03 | $110.60 | $110.57 | 700 |
| 03:43 PM | $110.57 | Up $0.02 | $110.57 | $110.57 | 100 |
| 03:42 PM | $110.55 | Down $ -0.02 | $110.56 | $110.55 | 1,100 |
| 03:41 PM | $110.57 | Up $0.04 | $110.57 | $110.57 | 100 |
| 03:40 PM | $110.53 | Up $0.02 | $110.53 | $110.51 | 600 |
| 03:39 PM | $110.51 | Up $0.03 | $110.52 | $110.51 | 200 |
| 03:38 PM | $110.48 | Up $0.01 | $110.48 | $110.47 | 300 |
| 03:37 PM | $110.47 | Down $ -0.01 | $110.47 | $110.45 | 200 |
| 03:34 PM | $110.48 | Up $0.04 | $110.48 | $110.48 | 100 |
| 03:34 PM | $110.48 | Up $0.00 | $110.48 | $110.48 | 0 |
| 03:34 PM | $110.48 | Up $0.00 | $110.48 | $110.48 | 0 |
| 03:32 PM | $110.44 | Up $0.04 | $110.44 | $110.43 | 1,100 |
| 03:32 PM | $110.44 | Up $0.00 | $110.44 | $110.43 | 0 |
| 03:31 PM | $110.40 | Down $ -0.05 | $110.42 | $110.40 | 200 |
| 03:29 PM | $110.45 | Down $ -0.07 | $110.50 | $110.45 | 2,200 |
| 03:29 PM | $110.45 | Up $0.00 | $110.50 | $110.45 | 0 |
| 03:28 PM | $110.52 | Up $0.12 | $110.52 | $110.45 | 400 |
| 03:26 PM | $110.40 | Up $0.01 | $110.40 | $110.40 | 400 |
| 03:26 PM | $110.40 | Up $0.00 | $110.40 | $110.40 | 0 |
| 03:25 PM | $110.39 | Down $ -0.01 | $110.39 | $110.36 | 200 |
| 03:24 PM | $110.40 | Up $0.05 | $110.40 | $110.32 | 1,400 |
| 03:23 PM | $110.35 | Up $0.00 | $110.35 | $110.35 | 600 |
| 03:22 PM | $110.35 | Up $0.00 | $110.35 | $110.35 | 200 |
| 03:21 PM | $110.35 | Up $0.01 | $110.35 | $110.35 | 100 |
| 03:20 PM | $110.34 | Up $0.08 | $110.34 | $110.27 | 4,100 |
| 03:19 PM | $110.27 | Down $0.00 | $110.27 | $110.27 | 100 |
| 03:17 PM | $110.27 | Up $0.13 | $110.27 | $110.16 | 1,000 |
| 03:17 PM | $110.27 | Up $0.00 | $110.27 | $110.16 | 0 |
| 03:16 PM | $110.14 | Down $ -0.03 | $110.14 | $110.14 | 100 |
| 03:15 PM | $110.17 | Up $0.01 | $110.17 | $110.16 | 200 |
| 03:14 PM | $110.16 | Down $ -0.01 | $110.16 | $110.16 | 200 |
| 03:13 PM | $110.17 | Up $0.01 | $110.17 | $110.14 | 200 |
| 03:11 PM | $110.16 | Up $0.03 | $110.16 | $110.16 | 100 |
| 03:11 PM | $110.16 | Up $0.00 | $110.16 | $110.16 | 0 |
| 03:09 PM | $110.13 | Up $0.00 | $110.13 | $110.13 | 100 |
| 03:09 PM | $110.13 | Up $0.00 | $110.13 | $110.13 | 0 |
| 03:07 PM | $110.13 | Up $0.00 | $110.13 | $110.13 | 100 |
| 03:07 PM | $110.13 | Up $0.00 | $110.13 | $110.13 | 0 |
| 03:05 PM | $110.13 | Up $0.00 | $110.13 | $110.13 | 100 |
| 03:05 PM | $110.13 | Up $0.00 | $110.13 | $110.13 | 0 |
| 03:01 PM | $110.13 | Down $ -0.03 | $110.13 | $110.12 | 300 |
| 03:01 PM | $110.13 | Up $0.00 | $110.13 | $110.12 | 0 |
| 03:01 PM | $110.13 | Up $0.00 | $110.13 | $110.12 | 0 |
| 03:01 PM | $110.13 | Up $0.00 | $110.13 | $110.12 | 0 |
| 03:00 PM | $110.16 | Down $ -0.03 | $110.16 | $110.15 | 300 |
| 02:59 PM | $110.19 | Up $0.05 | $110.22 | $110.15 | 900 |
| 02:56 PM | $110.14 | Up $0.03 | $110.14 | $110.14 | 100 |
| 02:56 PM | $110.14 | Up $0.00 | $110.14 | $110.14 | 0 |
| 02:56 PM | $110.14 | Up $0.00 | $110.14 | $110.14 | 0 |
| 02:55 PM | $110.11 | Down $ -0.01 | $110.11 | $110.11 | 100 |
| 02:53 PM | $110.12 | Up $0.03 | $110.12 | $110.12 | 200 |
| 02:53 PM | $110.12 | Up $0.00 | $110.12 | $110.12 | 0 |
| 02:51 PM | $110.09 | Up $0.00 | $110.10 | $110.09 | 300 |
| 02:51 PM | $110.09 | Up $0.00 | $110.10 | $110.09 | 0 |
| 02:50 PM | $110.09 | Up $0.02 | $110.09 | $110.09 | 100 |
| 02:49 PM | $110.07 | Up $0.02 | $110.07 | $110.07 | 300 |
| 02:48 PM | $110.05 | Down $ -0.25 | $110.29 | $110.05 | 1,800 |
| 02:45 PM | $110.30 | Up $0.01 | $110.35 | $110.30 | 1,300 |
| 02:45 PM | $110.30 | Up $0.00 | $110.35 | $110.30 | 0 |
| 02:45 PM | $110.30 | Up $0.00 | $110.35 | $110.30 | 0 |
| 02:44 PM | $110.29 | Up $0.01 | $110.29 | $110.25 | 700 |
| 02:43 PM | $110.28 | Up $0.00 | $110.28 | $110.28 | 100 |
| 02:41 PM | $110.28 | Up $0.01 | $110.28 | $110.28 | 100 |
| 02:41 PM | $110.28 | Up $0.00 | $110.28 | $110.28 | 0 |
| 02:40 PM | $110.27 | Up $0.15 | $110.27 | $110.11 | 1,800 |
| 02:34 PM | $110.12 | Up $0.05 | $110.12 | $110.05 | 800 |
| 02:34 PM | $110.12 | Up $0.00 | $110.12 | $110.05 | 0 |
| 02:34 PM | $110.12 | Up $0.00 | $110.12 | $110.05 | 0 |
| 02:34 PM | $110.12 | Up $0.00 | $110.12 | $110.05 | 0 |
| 02:34 PM | $110.12 | Up $0.00 | $110.12 | $110.05 | 0 |
| 02:34 PM | $110.12 | Up $0.00 | $110.12 | $110.05 | 0 |
| 02:32 PM | $110.07 | Down $ -0.14 | $110.21 | $110.07 | 2,100 |
| 02:32 PM | $110.07 | Up $0.00 | $110.21 | $110.07 | 0 |
| 02:24 PM | $110.21 | Up $0.05 | $110.21 | $110.20 | 400 |
| 02:24 PM | $110.21 | Up $0.00 | $110.21 | $110.20 | 0 |
| 02:24 PM | $110.21 | Up $0.00 | $110.21 | $110.20 | 0 |
| 02:24 PM | $110.21 | Up $0.00 | $110.21 | $110.20 | 0 |
| 02:24 PM | $110.21 | Up $0.00 | $110.21 | $110.20 | 0 |
| 02:24 PM | $110.21 | Up $0.00 | $110.21 | $110.20 | 0 |
| 02:24 PM | $110.21 | Up $0.00 | $110.21 | $110.20 | 0 |
| 02:24 PM | $110.21 | Up $0.00 | $110.21 | $110.20 | 0 |
| 02:23 PM | $110.16 | Down $ -0.09 | $110.24 | $110.16 | 900 |
| 02:22 PM | $110.25 | Down $ -0.03 | $110.30 | $110.25 | 1,700 |
| 02:20 PM | $110.28 | Up $0.01 | $110.28 | $110.28 | 100 |
| 02:20 PM | $110.28 | Up $0.00 | $110.28 | $110.28 | 0 |
| 02:18 PM | $110.27 | Down $ -0.03 | $110.27 | $110.27 | 100 |
| 02:18 PM | $110.27 | Up $0.00 | $110.27 | $110.27 | 0 |
| 02:16 PM | $110.30 | Up $0.03 | $110.30 | $110.30 | 100 |
| 02:16 PM | $110.30 | Up $0.00 | $110.30 | $110.30 | 0 |
| 02:15 PM | $110.27 | Up $0.00 | $110.27 | $110.27 | 100 |
| 02:10 PM | $110.27 | Up $0.02 | $110.27 | $110.27 | 100 |
| 02:10 PM | $110.27 | Up $0.00 | $110.27 | $110.27 | 0 |
| 02:10 PM | $110.27 | Up $0.00 | $110.27 | $110.27 | 0 |
| 02:10 PM | $110.27 | Up $0.00 | $110.27 | $110.27 | 0 |
| 02:10 PM | $110.27 | Up $0.00 | $110.27 | $110.27 | 0 |
| 02:06 PM | $110.25 | Down $ -0.04 | $110.27 | $110.25 | 300 |
| 02:06 PM | $110.25 | Up $0.00 | $110.27 | $110.25 | 0 |
| 02:06 PM | $110.25 | Up $0.00 | $110.27 | $110.25 | 0 |
| 02:06 PM | $110.25 | Up $0.00 | $110.27 | $110.25 | 0 |
| 02:04 PM | $110.29 | Up $0.12 | $110.29 | $110.20 | 700 |
| 02:04 PM | $110.29 | Up $0.00 | $110.29 | $110.20 | 0 |
| 02:03 PM | $110.17 | Down $ -0.32 | $110.43 | $110.17 | 2,400 |
| 02:02 PM | $110.49 | Up $0.04 | $110.49 | $110.49 | 100 |
| 02:01 PM | $110.45 | Up $0.03 | $110.50 | $110.43 | 1,100 |
| 02:00 PM | $110.43 | Up $0.02 | $110.43 | $110.43 | 100 |
| 01:59 PM | $110.41 | Up $0.32 | $110.41 | $110.13 | 900 |
| 01:58 PM | $110.09 | Up $0.12 | $110.09 | $109.91 | 1,600 |
| 01:56 PM | $109.97 | Up $0.06 | $109.97 | $109.89 | 700 |
| 01:56 PM | $109.97 | Up $0.00 | $109.97 | $109.89 | 0 |
| 01:55 PM | $109.91 | Up $0.03 | $109.91 | $109.91 | 100 |
| 01:54 PM | $109.88 | Up $0.02 | $109.88 | $109.88 | 300 |
| 01:52 PM | $109.86 | Up $0.05 | $109.86 | $109.86 | 100 |
| 01:52 PM | $109.86 | Up $0.00 | $109.86 | $109.86 | 0 |
| 01:51 PM | $109.81 | Down $ -0.01 | $109.81 | $109.81 | 100 |
| 01:50 PM | $109.82 | Down $ -0.10 | $109.95 | $109.82 | 1,500 |
| 01:48 PM | $109.92 | Down $ -0.01 | $109.94 | $109.92 | 300 |
| 01:48 PM | $109.92 | Up $0.00 | $109.94 | $109.92 | 0 |
| 01:47 PM | $109.93 | Down $ -0.01 | $109.95 | $109.93 | 300 |
| 01:46 PM | $109.95 | Down $ -0.02 | $109.95 | $109.95 | 100 |
| 01:43 PM | $109.96 | Up $0.15 | $109.96 | $109.84 | 3,800 |
| 01:43 PM | $109.96 | Up $0.00 | $109.96 | $109.84 | 0 |
| 01:43 PM | $109.96 | Up $0.00 | $109.96 | $109.84 | 0 |
| 01:42 PM | $109.81 | Up $0.03 | $109.81 | $109.80 | 400 |
| 01:40 PM | $109.78 | Down $ -0.11 | $109.93 | $109.78 | 1,600 |
| 01:40 PM | $109.78 | Up $0.00 | $109.93 | $109.78 | 0 |
| 01:39 PM | $109.89 | Down $ -0.05 | $109.89 | $109.89 | 100 |
| 01:36 PM | $109.94 | Up $0.10 | $109.96 | $109.88 | 1,300 |
| 01:36 PM | $109.94 | Up $0.00 | $109.96 | $109.88 | 0 |
| 01:36 PM | $109.94 | Up $0.00 | $109.96 | $109.88 | 0 |
| 01:35 PM | $109.84 | Up $0.00 | $109.84 | $109.84 | 100 |
| 01:32 PM | $109.84 | Down $ -0.10 | $109.94 | $109.84 | 900 |
| 01:32 PM | $109.84 | Up $0.00 | $109.94 | $109.84 | 0 |
| 01:32 PM | $109.84 | Up $0.00 | $109.94 | $109.84 | 0 |
| 01:29 PM | $109.94 | Down $ -0.06 | $109.98 | $109.94 | 600 |
| 01:29 PM | $109.94 | Up $0.00 | $109.98 | $109.94 | 0 |
| 01:29 PM | $109.94 | Up $0.00 | $109.98 | $109.94 | 0 |
| 01:28 PM | $110.00 | Up $0.07 | $110.00 | $109.98 | 500 |
| 01:27 PM | $109.93 | Up $0.06 | $109.94 | $109.86 | 2,100 |
| 01:26 PM | $109.87 | Down $ -0.07 | $109.91 | $109.85 | 500 |
| 01:25 PM | $109.94 | Down $ -0.16 | $110.07 | $109.92 | 3,100 |
| 01:23 PM | $110.10 | Up $0.07 | $110.10 | $110.08 | 300 |
| 01:23 PM | $110.10 | Up $0.00 | $110.10 | $110.08 | 0 |
| 01:22 PM | $110.03 | Up $0.05 | $110.08 | $109.98 | 1,600 |
| 01:17 PM | $109.98 | Down $ -0.06 | $110.02 | $109.88 | 2,000 |
| 01:17 PM | $109.98 | Up $0.00 | $110.02 | $109.88 | 0 |
| 01:17 PM | $109.98 | Up $0.00 | $110.02 | $109.88 | 0 |
| 01:17 PM | $109.98 | Up $0.00 | $110.02 | $109.88 | 0 |
| 01:17 PM | $109.98 | Up $0.00 | $110.02 | $109.88 | 0 |
| 01:14 PM | $110.04 | Down $ -0.10 | $110.11 | $110.04 | 900 |
| 01:14 PM | $110.04 | Up $0.00 | $110.11 | $110.04 | 0 |
| 01:14 PM | $110.04 | Up $0.00 | $110.11 | $110.04 | 0 |
| 01:13 PM | $110.14 | Up $0.04 | $110.14 | $110.09 | 700 |
| 01:11 PM | $110.10 | Up $0.02 | $110.10 | $110.01 | 1,500 |
| 01:11 PM | $110.10 | Up $0.00 | $110.10 | $110.01 | 0 |
| 01:09 PM | $110.08 | Up $0.00 | $110.08 | $110.08 | 100 |
| 01:09 PM | $110.08 | Up $0.00 | $110.08 | $110.08 | 0 |
| 01:08 PM | $110.08 | Down $ -0.03 | $110.08 | $110.08 | 300 |
| 01:07 PM | $110.11 | Down $ -0.04 | $110.11 | $110.11 | 300 |
| 01:06 PM | $110.15 | Down $ -0.03 | $110.18 | $110.15 | 600 |
| 01:05 PM | $110.18 | Down $ -0.02 | $110.18 | $110.18 | 200 |
| 01:04 PM | $110.20 | Up $0.08 | $110.23 | $110.13 | 800 |
| 01:03 PM | $110.12 | Down $ -0.02 | $110.12 | $110.12 | 100 |
| 01:02 PM | $110.14 | Up $0.04 | $110.21 | $110.14 | 1,200 |
| 01:01 PM | $110.10 | Up $0.05 | $110.10 | $110.08 | 400 |
| 01:00 PM | $110.05 | Up $0.01 | $110.05 | $109.98 | 800 |
| 12:59 PM | $110.04 | Up $0.08 | $110.07 | $109.96 | 2,400 |
| 12:58 PM | $109.96 | Up $0.07 | $110.01 | $109.89 | 1,500 |
| 12:57 PM | $109.89 | Down $ -0.09 | $109.95 | $109.83 | 2,100 |
| 12:56 PM | $109.98 | Up $0.10 | $110.02 | $109.94 | 800 |
| 12:55 PM | $109.88 | Up $0.08 | $109.93 | $109.78 | 4,000 |
| 12:53 PM | $109.80 | Down $ -0.05 | $109.81 | $109.80 | 300 |
| 12:53 PM | $109.80 | Up $0.00 | $109.81 | $109.80 | 0 |
| 12:52 PM | $109.85 | Up $0.00 | $109.85 | $109.85 | 100 |
| 12:51 PM | $109.85 | Down $ -0.03 | $109.85 | $109.81 | 600 |
| 12:50 PM | $109.88 | Up $0.06 | $109.88 | $109.85 | 400 |
| 12:49 PM | $109.82 | Down $ -0.19 | $110.03 | $109.82 | 1,600 |
| 12:48 PM | $110.01 | Down $ -0.05 | $110.05 | $110.01 | 500 |
| 12:47 PM | $110.06 | Down $ -0.04 | $110.07 | $110.06 | 500 |
| 12:46 PM | $110.10 | Up $0.21 | $110.10 | $109.95 | 1,300 |
| 12:45 PM | $109.89 | Down $ -0.18 | $110.03 | $109.89 | 2,200 |
| 12:43 PM | $110.07 | Up $0.02 | $110.12 | $110.07 | 400 |
| 12:43 PM | $110.07 | Up $0.00 | $110.12 | $110.07 | 0 |
| 12:42 PM | $110.05 | Up $0.02 | $110.11 | $110.05 | 1,800 |
| 12:41 PM | $110.03 | Down $ -0.04 | $110.10 | $110.03 | 500 |
| 12:40 PM | $110.07 | Down $ -0.09 | $110.20 | $110.07 | 2,000 |
| 12:39 PM | $110.16 | Up $0.04 | $110.21 | $110.16 | 800 |
| 12:38 PM | $110.12 | Down $ -0.03 | $110.19 | $110.12 | 2,200 |
| 12:37 PM | $110.15 | Up $0.01 | $110.15 | $110.14 | 300 |
| 12:36 PM | $110.14 | Down $ -0.22 | $110.31 | $110.14 | 4,400 |
| 12:35 PM | $110.36 | Up $0.06 | $110.46 | $110.30 | 2,800 |
| 12:34 PM | $110.30 | Down $ -0.12 | $110.40 | $110.30 | 900 |
| 12:33 PM | $110.42 | Down $ -0.07 | $110.44 | $110.42 | 400 |
| 12:32 PM | $110.49 | Down $ -0.10 | $110.57 | $110.49 | 2,000 |
| 12:28 PM | $110.59 | Up $0.02 | $110.59 | $110.59 | 500 |
| 12:28 PM | $110.59 | Up $0.00 | $110.59 | $110.59 | 0 |
| 12:28 PM | $110.59 | Up $0.00 | $110.59 | $110.59 | 0 |
| 12:28 PM | $110.59 | Up $0.00 | $110.59 | $110.59 | 0 |
| 12:27 PM | $110.57 | Down $ -0.11 | $110.64 | $110.55 | 5,100 |
| 12:26 PM | $110.68 | Down $ -0.09 | $110.76 | $110.68 | 1,300 |
| 12:24 PM | $110.77 | Down $ -0.11 | $110.88 | $110.77 | 1,800 |
| 12:24 PM | $110.77 | Up $0.00 | $110.88 | $110.77 | 0 |
| 12:20 PM | $110.88 | Down $ -0.08 | $110.90 | $110.88 | 400 |
| 12:20 PM | $110.88 | Up $0.00 | $110.90 | $110.88 | 0 |
| 12:20 PM | $110.88 | Up $0.00 | $110.90 | $110.88 | 0 |
| 12:20 PM | $110.88 | Up $0.00 | $110.90 | $110.88 | 0 |
| 12:18 PM | $110.96 | Up $0.06 | $110.96 | $110.92 | 400 |
| 12:18 PM | $110.96 | Up $0.00 | $110.96 | $110.92 | 0 |
| 12:17 PM | $110.90 | Up $0.11 | $110.91 | $110.82 | 600 |
| 12:15 PM | $110.79 | Down $ -0.14 | $110.88 | $110.79 | 600 |
| 12:15 PM | $110.79 | Up $0.00 | $110.88 | $110.79 | 0 |
| 12:14 PM | $110.93 | Down $ -0.17 | $111.00 | $110.93 | 1,000 |
| 12:13 PM | $111.10 | Down $ -0.15 | $111.22 | $111.10 | 1,500 |
| 12:12 PM | $111.25 | Up $0.10 | $111.25 | $111.25 | 100 |
| 12:11 PM | $111.15 | Up $0.07 | $111.15 | $111.11 | 600 |
| 12:10 PM | $111.08 | Down $ -0.18 | $111.28 | $111.08 | 5,200 |
| 12:08 PM | $111.26 | Down $ -0.05 | $111.31 | $111.25 | 600 |
| 12:08 PM | $111.26 | Up $0.00 | $111.31 | $111.25 | 0 |
| 12:07 PM | $111.31 | Up $0.03 | $111.31 | $111.28 | 700 |
| 12:05 PM | $111.28 | Up $0.08 | $111.28 | $111.27 | 500 |
| 12:05 PM | $111.28 | Up $0.00 | $111.28 | $111.27 | 0 |
| 12:04 PM | $111.20 | Down $ -0.12 | $111.29 | $111.20 | 1,400 |
| 12:02 PM | $111.32 | Up $0.06 | $111.32 | $111.32 | 100 |
| 12:02 PM | $111.32 | Up $0.00 | $111.32 | $111.32 | 0 |
| 12:01 PM | $111.26 | Down $ -0.03 | $111.26 | $111.26 | 100 |
| 12:00 PM | $111.29 | Up $0.00 | $111.29 | $111.28 | 400 |
| 11:59 AM | $111.29 | Up $0.03 | $111.29 | $111.28 | 200 |
| 11:58 AM | $111.26 | Up $0.06 | $111.26 | $111.23 | 600 |
| 11:55 AM | $111.20 | Down $ -0.05 | $111.20 | $111.20 | 300 |
| 11:55 AM | $111.20 | Up $0.00 | $111.20 | $111.20 | 0 |
| 11:55 AM | $111.20 | Up $0.00 | $111.20 | $111.20 | 0 |
| 11:53 AM | $111.25 | Down $ -0.27 | $111.51 | $111.25 | 900 |
| 11:53 AM | $111.25 | Up $0.00 | $111.51 | $111.25 | 0 |
| 11:52 AM | $111.52 | Down $ -0.16 | $111.75 | $111.52 | 4,700 |
| 11:51 AM | $111.68 | Down $ -0.08 | $111.85 | $111.68 | 5,800 |
| 11:50 AM | $111.76 | Down $ -0.17 | $111.91 | $111.76 | 5,600 |
| 11:49 AM | $111.93 | Down $ -0.02 | $111.93 | $111.93 | 300 |
| 11:48 AM | $111.95 | Up $0.00 | $111.99 | $111.87 | 1,300 |
| 11:47 AM | $111.95 | Up $0.01 | $111.99 | $111.94 | 400 |
| 11:46 AM | $111.94 | Up $0.02 | $111.94 | $111.94 | 100 |
| 11:45 AM | $111.92 | Up $0.01 | $111.92 | $111.87 | 400 |
| 11:44 AM | $111.91 | Up $0.09 | $111.91 | $111.86 | 300 |
| 11:43 AM | $111.82 | Up $0.09 | $111.82 | $111.78 | 300 |
| 11:42 AM | $111.73 | Up $0.15 | $111.75 | $111.65 | 900 |
| 11:40 AM | $111.58 | Down $ -0.09 | $111.65 | $111.58 | 1,800 |
| 11:40 AM | $111.58 | Up $0.00 | $111.65 | $111.58 | 0 |
| 11:39 AM | $111.67 | Down $ -0.01 | $111.67 | $111.67 | 100 |
| 11:38 AM | $111.68 | Down $ -0.03 | $111.68 | $111.66 | 500 |
| 11:36 AM | $111.71 | Up $0.10 | $111.71 | $111.65 | 500 |
| 11:36 AM | $111.71 | Up $0.00 | $111.71 | $111.65 | 0 |
| 11:32 AM | $111.61 | Up $0.05 | $111.61 | $111.60 | 200 |
| 11:32 AM | $111.61 | Up $0.00 | $111.61 | $111.60 | 0 |
| 11:32 AM | $111.61 | Up $0.00 | $111.61 | $111.60 | 0 |
| 11:32 AM | $111.61 | Up $0.00 | $111.61 | $111.60 | 0 |
| 11:31 AM | $111.56 | Up $0.06 | $111.56 | $111.53 | 300 |
| 11:30 AM | $111.50 | Down $ -0.11 | $111.58 | $111.50 | 500 |
| 11:28 AM | $111.61 | Up $0.09 | $111.61 | $111.56 | 600 |
| 11:28 AM | $111.61 | Up $0.00 | $111.61 | $111.56 | 0 |
| 11:27 AM | $111.52 | Up $0.01 | $111.52 | $111.42 | 1,000 |
| 11:26 AM | $111.51 | Down $ -0.15 | $111.63 | $111.51 | 1,400 |
| 11:24 AM | $111.66 | Up $0.02 | $111.67 | $111.66 | 700 |
| 11:24 AM | $111.66 | Up $0.00 | $111.67 | $111.66 | 0 |
| 11:23 AM | $111.64 | Down $ -0.05 | $111.65 | $111.64 | 600 |
| 11:22 AM | $111.69 | Down $ -0.07 | $111.73 | $111.69 | 300 |
| 11:21 AM | $111.76 | Down $ -0.04 | $111.78 | $111.76 | 500 |
| 11:20 AM | $111.80 | Down $ -0.01 | $111.86 | $111.80 | 600 |
| 11:19 AM | $111.81 | Up $0.10 | $111.81 | $111.76 | 300 |
| 11:18 AM | $111.71 | Down $ -0.01 | $111.71 | $111.71 | 300 |
| 11:17 AM | $111.72 | Down $ -0.07 | $111.74 | $111.71 | 800 |
| 11:15 AM | $111.79 | Up $0.00 | $111.79 | $111.79 | 200 |
| 11:15 AM | $111.79 | Up $0.00 | $111.79 | $111.79 | 0 |
| 11:14 AM | $111.79 | Up $0.08 | $111.79 | $111.74 | 800 |
| 11:12 AM | $111.71 | Up $0.00 | $111.75 | $111.68 | 2,000 |
| 11:12 AM | $111.71 | Up $0.00 | $111.75 | $111.68 | 0 |
| 11:11 AM | $111.71 | Up $0.03 | $111.71 | $111.71 | 100 |
| 11:09 AM | $111.68 | Down $ -0.01 | $111.68 | $111.68 | 100 |
| 11:09 AM | $111.68 | Up $0.00 | $111.68 | $111.68 | 0 |
| 11:07 AM | $111.69 | Up $0.10 | $111.72 | $111.63 | 900 |
| 11:07 AM | $111.69 | Up $0.00 | $111.72 | $111.63 | 0 |
| 11:05 AM | $111.59 | Down $ -0.05 | $111.62 | $111.59 | 200 |
| 11:05 AM | $111.59 | Up $0.00 | $111.62 | $111.59 | 0 |
| 11:03 AM | $111.64 | Up $0.05 | $111.64 | $111.61 | 300 |
| 11:03 AM | $111.64 | Up $0.00 | $111.64 | $111.61 | 0 |
| 11:02 AM | $111.59 | Down $ -0.04 | $111.59 | $111.58 | 300 |
| 11:01 AM | $111.63 | Down $ -0.11 | $111.68 | $111.60 | 1,600 |
| 10:59 AM | $111.74 | Up $0.08 | $111.74 | $111.70 | 500 |
| 10:59 AM | $111.74 | Up $0.00 | $111.74 | $111.70 | 0 |
| 10:57 AM | $111.66 | Down $ -0.17 | $111.76 | $111.63 | 2,100 |
| 10:57 AM | $111.66 | Up $0.00 | $111.76 | $111.63 | 0 |
| 10:55 AM | $111.83 | Up $0.04 | $111.83 | $111.76 | 500 |
| 10:55 AM | $111.83 | Up $0.00 | $111.83 | $111.76 | 0 |
| 10:54 AM | $111.79 | Down $ -0.01 | $111.79 | $111.79 | 400 |
| 10:53 AM | $111.80 | Down $ -0.01 | $111.86 | $111.80 | 500 |
| 10:51 AM | $111.81 | Up $0.04 | $111.81 | $111.81 | 100 |
| 10:51 AM | $111.81 | Up $0.00 | $111.81 | $111.81 | 0 |
| 10:50 AM | $111.77 | Up $0.06 | $111.77 | $111.72 | 200 |
| 10:46 AM | $111.71 | Up $0.07 | $111.71 | $111.67 | 300 |
| 10:46 AM | $111.71 | Up $0.00 | $111.71 | $111.67 | 0 |
| 10:46 AM | $111.71 | Up $0.00 | $111.71 | $111.67 | 0 |
| 10:46 AM | $111.71 | Up $0.00 | $111.71 | $111.67 | 0 |
| 10:44 AM | $111.64 | Down $ -0.24 | $111.85 | $111.64 | 1,900 |
| 10:44 AM | $111.64 | Up $0.00 | $111.85 | $111.64 | 0 |
| 10:43 AM | $111.88 | Up $0.20 | $111.90 | $111.71 | 1,200 |
| 10:42 AM | $111.68 | Up $0.05 | $111.68 | $111.68 | 200 |
| 10:40 AM | $111.63 | Up $0.04 | $111.63 | $111.63 | 100 |
| 10:40 AM | $111.63 | Up $0.00 | $111.63 | $111.63 | 0 |
| 10:39 AM | $111.59 | Down $ -0.02 | $111.59 | $111.56 | 500 |
| 10:37 AM | $111.61 | Down $ -0.05 | $111.67 | $111.61 | 400 |
| 10:37 AM | $111.61 | Up $0.00 | $111.67 | $111.61 | 0 |
| 10:36 AM | $111.66 | Up $0.00 | $111.66 | $111.63 | 200 |
| 10:35 AM | $111.66 | Up $0.09 | $111.66 | $111.60 | 600 |
| 10:34 AM | $111.57 | Up $0.01 | $111.57 | $111.57 | 100 |
| 10:33 AM | $111.56 | Down $ -0.06 | $111.64 | $111.52 | 2,300 |
| 10:32 AM | $111.62 | Up $0.01 | $111.68 | $111.62 | 500 |
| 10:31 AM | $111.61 | Down $ -0.05 | $111.70 | $111.61 | 1,100 |
| 10:30 AM | $111.66 | Down $ -0.01 | $111.68 | $111.64 | 800 |
| 10:29 AM | $111.67 | Up $0.05 | $111.67 | $111.67 | 200 |
| 10:27 AM | $111.62 | Down $ -0.04 | $111.70 | $111.62 | 300 |
| 10:27 AM | $111.62 | Up $0.00 | $111.70 | $111.62 | 0 |
| 10:26 AM | $111.66 | Up $0.14 | $111.66 | $111.56 | 700 |
| 10:25 AM | $111.52 | Up $0.07 | $111.52 | $111.47 | 500 |
| 10:23 AM | $111.45 | Down $ -0.01 | $111.46 | $111.44 | 400 |
| 10:23 AM | $111.45 | Up $0.00 | $111.46 | $111.44 | 0 |
| 10:22 AM | $111.46 | Down $ -0.15 | $111.58 | $111.46 | 1,600 |
| 10:21 AM | $111.61 | Up $0.06 | $111.61 | $111.61 | 100 |
| 10:20 AM | $111.55 | Up $0.13 | $111.55 | $111.46 | 700 |
| 10:19 AM | $111.42 | Down $ -0.05 | $111.51 | $111.42 | 1,000 |
| 10:16 AM | $111.47 | Down $ -0.03 | $111.47 | $111.47 | 100 |
| 10:16 AM | $111.47 | Up $0.00 | $111.47 | $111.47 | 0 |
| 10:16 AM | $111.47 | Up $0.00 | $111.47 | $111.47 | 0 |
| 10:15 AM | $111.50 | Up $0.03 | $111.51 | $111.40 | 1,000 |
| 10:14 AM | $111.47 | Up $0.00 | $111.47 | $111.47 | 100 |
| 10:13 AM | $111.47 | Down $ -0.05 | $111.52 | $111.47 | 500 |
| 10:12 AM | $111.52 | Down $ -0.01 | $111.52 | $111.45 | 800 |
| 10:11 AM | $111.53 | Down $ -0.07 | $111.57 | $111.48 | 1,000 |
| 10:09 AM | $111.60 | Up $0.13 | $111.60 | $111.53 | 400 |
| 10:09 AM | $111.60 | Up $0.00 | $111.60 | $111.53 | 0 |
| 10:08 AM | $111.47 | Down $ -0.11 | $111.56 | $111.42 | 1,700 |
| 10:07 AM | $111.58 | Up $0.16 | $111.67 | $111.47 | 1,000 |
| 10:06 AM | $111.42 | Up $0.23 | $111.42 | $111.25 | 1,200 |
| 10:05 AM | $111.19 | Up $0.08 | $111.19 | $111.14 | 600 |
| 10:04 AM | $111.11 | Up $0.07 | $111.11 | $111.11 | 100 |
| 10:03 AM | $111.04 | Down $ -0.12 | $111.15 | $111.04 | 800 |
| 10:02 AM | $111.16 | Down $ -0.12 | $111.25 | $111.16 | 2,900 |
| 10:01 AM | $111.28 | Up $0.07 | $111.37 | $111.18 | 1,100 |
| 09:59 AM | $111.21 | Down $ -0.10 | $111.29 | $111.20 | 900 |
| 09:59 AM | $111.21 | Up $0.00 | $111.29 | $111.20 | 0 |
| 09:58 AM | $111.31 | Down $ -0.01 | $111.36 | $111.31 | 400 |
| 09:57 AM | $111.32 | Down $ -0.08 | $111.44 | $111.32 | 1,000 |
| 09:56 AM | $111.40 | Down $ -0.03 | $111.40 | $111.40 | 100 |
| 09:55 AM | $111.43 | Up $0.07 | $111.43 | $111.32 | 700 |
| 09:54 AM | $111.36 | Down $ -0.19 | $111.50 | $111.33 | 1,300 |
| 09:53 AM | $111.55 | Up $0.03 | $111.58 | $111.50 | 600 |
| 09:52 AM | $111.52 | Down $ -0.07 | $111.60 | $111.50 | 700 |
| 09:51 AM | $111.59 | Down $ -0.10 | $111.69 | $111.59 | 700 |
| 09:50 AM | $111.69 | Up $0.03 | $111.75 | $111.56 | 2,700 |
| 09:49 AM | $111.66 | Down $ -0.08 | $111.73 | $111.62 | 900 |
| 09:48 AM | $111.74 | Up $0.00 | $111.75 | $111.65 | 1,100 |
| 09:47 AM | $111.74 | Up $0.03 | $111.84 | $111.74 | 1,000 |
| 09:46 AM | $111.71 | Down $ -0.06 | $111.87 | $111.71 | 1,500 |
| 09:45 AM | $111.77 | Down $ -0.04 | $111.84 | $111.68 | 1,200 |
| 09:44 AM | $111.81 | Down $ -0.10 | $111.85 | $111.81 | 300 |
| 09:43 AM | $111.91 | Up $0.03 | $111.94 | $111.54 | 2,500 |
| 09:42 AM | $111.88 | Up $0.05 | $112.00 | $111.85 | 1,400 |
| 09:41 AM | $111.83 | Up $0.16 | $111.84 | $111.42 | 5,000 |
| 09:40 AM | $111.67 | Down $ -0.20 | $111.77 | $111.42 | 4,300 |
| 09:38 AM | $111.87 | Up $0.23 | $111.87 | $111.87 | 100 |
| 09:38 AM | $111.87 | Up $0.00 | $111.87 | $111.87 | 0 |
| 09:37 AM | $111.64 | Down $ -0.02 | $111.64 | $111.64 | 100 |
| 09:36 AM | $111.65 | Up $0.03 | $111.65 | $111.65 | 200 |
| 09:35 AM | $111.62 | Down $ -0.08 | $111.67 | $111.62 | 600 |
| 09:34 AM | $111.70 | Down $ -0.28 | $111.97 | $111.70 | 500 |
| 09:30 AM | $111.98 | Down $ -0.22 | $111.98 | $111.98 | 1,300 |
| 09:30 AM | $111.98 | Up $0.00 | $111.98 | $111.98 | 0 |
| 09:30 AM | $111.98 | Up $0.00 | $111.98 | $111.98 | 0 |
| 09:30 AM | $111.98 | Up $0.00 | $111.98 | $111.98 | 0 |
| Previous close | $112.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/11/2025 | $110.50 | $111.28 | $111.32 | $109.78 | 174,400 |
| 27/11/2025 | $112.20 | $112.16 | $112.45 | $111.82 | 51,700 |
| 26/11/2025 | $110.92 | $111.79 | $112.48 | $110.92 | 230,000 |
| 25/11/2025 | $109.14 | $109.56 | $109.69 | $107.77 | 209,500 |
| 24/11/2025 | $108.23 | $108.20 | $109.14 | $107.71 | 356,800 |
| 21/11/2025 | $105.95 | $105.56 | $106.48 | $104.75 | 307,700 |
| 20/11/2025 | $101.74 | $103.78 | $104.26 | $101.67 | 433,100 |
| 19/11/2025 | $101.50 | $101.08 | $102.50 | $100.98 | 242,400 |
| 18/11/2025 | $99.89 | $98.26 | $100.08 | $98.25 | 253,100 |
| 17/11/2025 | $99.28 | $98.84 | $100.12 | $98.68 | 598,000 |
| 14/11/2025 | $97.42 | $97.59 | $97.94 | $97.33 | 240,000 |
| 13/11/2025 | $96.41 | $95.77 | $96.64 | $95.48 | 201,500 |
| 12/11/2025 | $97.69 | $97.21 | $97.85 | $97.00 | 146,300 |
| 11/11/2025 | $97.71 | $97.16 | $97.84 | $97.00 | 259,600 |
| 10/11/2025 | $97.23 | $97.78 | $98.40 | $96.96 | 303,600 |
| 06/11/2025 | $94.11 | $93.18 | $94.74 | $93.04 | 427,700 |
| 05/11/2025 | $97.06 | $97.77 | $98.23 | $96.65 | 211,900 |
| 04/11/2025 | $96.15 | $96.47 | $96.99 | $95.83 | 306,100 |
| 03/11/2025 | $100.31 | $99.19 | $100.37 | $98.78 | 306,200 |
| 31/10/2025 | $97.97 | $97.43 | $98.20 | $97.04 | 289,000 |
| 30/10/2025 | $95.58 | $96.74 | $96.74 | $95.51 | 265,700 |
| 29/10/2025 | $98.04 | $96.98 | $98.22 | $96.78 | 297,600 |
| 28/10/2025 | $96.86 | $97.19 | $97.22 | $96.54 | 151,700 |
| 27/10/2025 | $96.19 | $96.55 | $96.81 | $96.04 | 103,900 |
| 24/10/2025 | $95.05 | $94.97 | $95.37 | $94.68 | 249,100 |
| 23/10/2025 | $94.81 | $94.17 | $94.97 | $93.96 | 226,200 |
| 22/10/2025 | $91.89 | $91.22 | $92.07 | $90.72 | 217,600 |
| 21/10/2025 | $90.93 | $91.63 | $91.91 | $90.85 | 156,600 |
| 20/10/2025 | $91.42 | $90.78 | $91.52 | $90.57 | 167,400 |
| 17/10/2025 | $89.76 | $89.13 | $90.10 | $88.28 | 196,900 |
Graphs are not available, please refer to the detailed table