Find a quote
ARITZIA INC
161.47 Up 11.37 (7.04 %)
Delayed : 2026/11/04 17:40:00
- Previous close $150.10
- Opening $152.40
- Today High $163.42
- Today Low $151.60
- Price Bid $160.25
- Price Ask $160.25
- 52 Weeks High $174.52
- 52 Weeks Low $92.30
- Size Bid 4
- Size Ask 1
- Volume 863,592
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $161.47 | Down $ -0.01 | $161.47 | $161.47 | 51,200 |
| 03:59 PM | $161.48 | Up $0.08 | $161.52 | $161.38 | 6,900 |
| 03:58 PM | $161.40 | Down $ -0.10 | $161.49 | $161.38 | 2,900 |
| 03:57 PM | $161.50 | Down $ -0.06 | $161.62 | $161.50 | 7,100 |
| 03:56 PM | $161.56 | Up $0.15 | $161.56 | $161.39 | 1,900 |
| 03:55 PM | $161.41 | Up $0.01 | $161.41 | $161.02 | 7,200 |
| 03:54 PM | $161.40 | Down $ -0.13 | $161.54 | $161.39 | 3,000 |
| 03:53 PM | $161.54 | Up $0.19 | $161.54 | $161.35 | 3,800 |
| 03:52 PM | $161.35 | Down $ -0.09 | $161.44 | $161.31 | 4,200 |
| 03:51 PM | $161.44 | Down $ -0.03 | $161.44 | $161.39 | 1,400 |
| 03:50 PM | $161.47 | Down $ -0.17 | $161.64 | $161.38 | 1,600 |
| 03:49 PM | $161.64 | Down $ -0.24 | $161.89 | $161.62 | 2,000 |
| 03:48 PM | $161.88 | Up $0.04 | $161.89 | $161.76 | 2,700 |
| 03:47 PM | $161.84 | Up $0.14 | $161.84 | $161.72 | 2,900 |
| 03:46 PM | $161.70 | Up $0.01 | $161.79 | $161.60 | 3,500 |
| 03:45 PM | $161.69 | Down $ -0.19 | $161.92 | $161.69 | 10,200 |
| 03:44 PM | $161.88 | Down $ -0.07 | $161.95 | $161.83 | 4,000 |
| 03:43 PM | $161.95 | Up $0.01 | $161.95 | $161.89 | 2,000 |
| 03:42 PM | $161.94 | Up $0.26 | $161.94 | $161.68 | 4,000 |
| 03:41 PM | $161.68 | Up $0.01 | $161.68 | $161.66 | 600 |
| 03:40 PM | $161.67 | Up $0.05 | $161.67 | $161.67 | 200 |
| 03:39 PM | $161.62 | Up $0.05 | $161.62 | $161.62 | 100 |
| 03:38 PM | $161.57 | Up $0.04 | $161.57 | $161.43 | 3,700 |
| 03:37 PM | $161.53 | Down $ -0.29 | $161.84 | $161.53 | 6,100 |
| 03:36 PM | $161.82 | Up $0.44 | $161.82 | $161.31 | 13,600 |
| 03:35 PM | $161.39 | Up $0.04 | $161.39 | $161.35 | 700 |
| 03:34 PM | $161.34 | Up $0.03 | $161.35 | $161.33 | 1,100 |
| 03:32 PM | $161.31 | Up $0.24 | $161.35 | $161.11 | 3,000 |
| 03:32 PM | $161.31 | Up $0.00 | $161.35 | $161.11 | 0 |
| 03:31 PM | $161.07 | Down $0.00 | $161.11 | $160.89 | 2,100 |
| 03:30 PM | $161.08 | Down $ -0.14 | $161.08 | $161.02 | 400 |
| 03:29 PM | $161.21 | Down $ -0.41 | $161.55 | $161.21 | 1,900 |
| 03:28 PM | $161.62 | Down $ -0.02 | $161.62 | $161.62 | 100 |
| 03:27 PM | $161.64 | Down $ -0.06 | $161.92 | $161.64 | 3,500 |
| 03:26 PM | $161.70 | Down $ -0.02 | $161.77 | $161.63 | 2,800 |
| 03:25 PM | $161.72 | Down $ -0.02 | $161.75 | $161.72 | 500 |
| 03:24 PM | $161.74 | Up $0.06 | $161.78 | $161.61 | 6,000 |
| 03:23 PM | $161.69 | Up $0.19 | $161.96 | $161.54 | 11,400 |
| 03:22 PM | $161.50 | Up $0.51 | $161.50 | $161.16 | 5,600 |
| 03:21 PM | $160.99 | Up $0.12 | $161.03 | $160.87 | 3,200 |
| 03:20 PM | $160.87 | Up $0.02 | $160.87 | $160.87 | 100 |
| 03:19 PM | $160.85 | Down $ -0.17 | $161.08 | $160.85 | 2,900 |
| 03:18 PM | $161.02 | Down $0.00 | $161.05 | $160.98 | 1,400 |
| 03:17 PM | $161.03 | Up $0.00 | $161.05 | $160.97 | 800 |
| 03:16 PM | $161.02 | Up $0.03 | $161.09 | $161.02 | 600 |
| 03:15 PM | $160.99 | Up $0.09 | $160.99 | $160.73 | 3,100 |
| 03:14 PM | $160.91 | Down $ -0.04 | $160.91 | $160.85 | 600 |
| 03:12 PM | $160.95 | Down $ -0.02 | $160.95 | $160.95 | 100 |
| 03:12 PM | $160.95 | Up $0.00 | $160.95 | $160.95 | 0 |
| 03:11 PM | $160.96 | Up $0.00 | $161.05 | $160.96 | 300 |
| 03:10 PM | $160.96 | Down $ -0.16 | $161.15 | $160.96 | 1,600 |
| 03:09 PM | $161.12 | Up $0.15 | $161.12 | $161.02 | 2,600 |
| 03:08 PM | $160.97 | Up $0.00 | $160.97 | $160.97 | 100 |
| 03:07 PM | $160.97 | Up $0.00 | $160.97 | $160.97 | 100 |
| 03:05 PM | $160.97 | Down $ -0.13 | $160.97 | $160.91 | 1,400 |
| 03:05 PM | $160.97 | Up $0.00 | $160.97 | $160.91 | 0 |
| 03:04 PM | $161.10 | Down $ -0.10 | $161.23 | $161.10 | 2,800 |
| 03:03 PM | $161.20 | Up $0.12 | $161.26 | $161.18 | 1,600 |
| 03:01 PM | $161.08 | Down $ -0.15 | $161.18 | $161.08 | 800 |
| 03:01 PM | $161.08 | Up $0.00 | $161.18 | $161.08 | 0 |
| 03:00 PM | $161.23 | Up $0.05 | $161.29 | $161.17 | 2,700 |
| 02:59 PM | $161.18 | Down $0.00 | $161.20 | $161.18 | 200 |
| 02:58 PM | $161.18 | Up $0.14 | $161.18 | $161.07 | 800 |
| 02:57 PM | $161.04 | Up $0.06 | $161.06 | $160.97 | 2,100 |
| 02:56 PM | $160.98 | Down $ -0.06 | $161.04 | $160.97 | 1,100 |
| 02:55 PM | $161.04 | Up $0.01 | $161.04 | $161.04 | 100 |
| 02:54 PM | $161.03 | Down $ -0.05 | $161.03 | $161.03 | 200 |
| 02:53 PM | $161.08 | Down $0.00 | $161.21 | $161.08 | 2,200 |
| 02:52 PM | $161.09 | Down $ -0.10 | $161.23 | $161.09 | 1,600 |
| 02:51 PM | $161.19 | Down $ -0.20 | $161.36 | $161.19 | 700 |
| 02:50 PM | $161.39 | Up $0.20 | $161.39 | $161.28 | 500 |
| 02:49 PM | $161.19 | Down $0.00 | $161.24 | $161.19 | 300 |
| 02:48 PM | $161.19 | Down $ -0.20 | $161.40 | $161.19 | 2,500 |
| 02:47 PM | $161.39 | Up $0.01 | $161.45 | $161.38 | 1,100 |
| 02:46 PM | $161.38 | Up $0.04 | $161.40 | $161.32 | 3,800 |
| 02:45 PM | $161.34 | Up $0.03 | $161.34 | $161.16 | 2,300 |
| 02:44 PM | $161.31 | Up $0.08 | $161.31 | $161.31 | 300 |
| 02:43 PM | $161.23 | Up $0.00 | $161.29 | $161.21 | 1,400 |
| 02:42 PM | $161.23 | Up $0.00 | $161.23 | $161.23 | 300 |
| 02:41 PM | $161.22 | Up $0.14 | $161.25 | $161.17 | 2,000 |
| 02:40 PM | $161.08 | Up $0.05 | $161.08 | $161.04 | 1,300 |
| 02:39 PM | $161.04 | Up $0.06 | $161.07 | $161.00 | 2,300 |
| 02:38 PM | $160.97 | Down $ -0.06 | $160.99 | $160.97 | 1,000 |
| 02:37 PM | $161.03 | Up $0.11 | $161.03 | $160.99 | 600 |
| 02:36 PM | $160.92 | Up $0.09 | $160.94 | $160.82 | 2,700 |
| 02:35 PM | $160.83 | Up $0.01 | $160.83 | $160.77 | 1,600 |
| 02:34 PM | $160.83 | Up $0.00 | $160.83 | $160.83 | 200 |
| 02:33 PM | $160.83 | Up $0.00 | $160.83 | $160.83 | 100 |
| 02:32 PM | $160.83 | Up $0.01 | $160.83 | $160.77 | 300 |
| 02:31 PM | $160.81 | Down $ -0.02 | $160.81 | $160.81 | 100 |
| 02:30 PM | $160.83 | Down $ -0.02 | $160.83 | $160.83 | 100 |
| 02:29 PM | $160.85 | Down $ -0.03 | $160.85 | $160.83 | 1,300 |
| 02:27 PM | $160.88 | Down $ -0.42 | $161.30 | $160.88 | 4,100 |
| 02:27 PM | $160.88 | Up $0.00 | $161.30 | $160.88 | 0 |
| 02:26 PM | $161.30 | Up $0.00 | $161.30 | $161.30 | 200 |
| 02:25 PM | $161.30 | Up $0.01 | $161.30 | $161.24 | 700 |
| 02:23 PM | $161.29 | Up $0.23 | $161.32 | $161.06 | 1,900 |
| 02:23 PM | $161.29 | Up $0.00 | $161.32 | $161.06 | 0 |
| 02:22 PM | $161.06 | Down $ -0.03 | $161.12 | $160.98 | 2,700 |
| 02:20 PM | $161.08 | Up $0.46 | $161.08 | $160.73 | 1,200 |
| 02:20 PM | $161.08 | Up $0.00 | $161.08 | $160.73 | 0 |
| 02:19 PM | $160.62 | Down $ -0.05 | $160.74 | $160.62 | 3,200 |
| 02:18 PM | $160.67 | Down $ -0.02 | $160.73 | $160.67 | 1,300 |
| 02:17 PM | $160.69 | Down $ -0.44 | $161.20 | $160.69 | 6,700 |
| 02:16 PM | $161.13 | Up $0.09 | $161.13 | $161.13 | 100 |
| 02:15 PM | $161.04 | Down $ -0.09 | $161.13 | $161.04 | 200 |
| 02:14 PM | $161.13 | Down $ -0.10 | $161.13 | $161.13 | 100 |
| 02:12 PM | $161.23 | Down $ -0.18 | $161.42 | $161.23 | 2,400 |
| 02:12 PM | $161.23 | Up $0.00 | $161.42 | $161.23 | 0 |
| 02:11 PM | $161.41 | Down $ -0.03 | $161.44 | $161.41 | 300 |
| 02:10 PM | $161.44 | Up $0.06 | $161.44 | $161.43 | 400 |
| 02:09 PM | $161.37 | Up $0.02 | $161.37 | $161.36 | 400 |
| 02:08 PM | $161.36 | Up $0.05 | $161.36 | $161.36 | 100 |
| 02:07 PM | $161.30 | Up $0.01 | $161.31 | $161.30 | 500 |
| 02:06 PM | $161.29 | Up $0.05 | $161.37 | $161.29 | 2,100 |
| 02:05 PM | $161.24 | Up $0.03 | $161.30 | $161.18 | 2,500 |
| 02:03 PM | $161.21 | Up $0.10 | $161.26 | $161.21 | 1,100 |
| 02:03 PM | $161.21 | Up $0.00 | $161.26 | $161.21 | 0 |
| 02:02 PM | $161.11 | Up $0.00 | $161.36 | $161.11 | 2,600 |
| 02:01 PM | $161.11 | Down $ -0.17 | $161.26 | $161.11 | 1,100 |
| 02:00 PM | $161.28 | Down $0.00 | $161.29 | $161.28 | 200 |
| 01:59 PM | $161.29 | Down $ -0.03 | $161.34 | $161.26 | 1,500 |
| 01:58 PM | $161.32 | Up $0.03 | $161.32 | $161.29 | 300 |
| 01:57 PM | $161.29 | Down $ -0.05 | $161.39 | $161.29 | 1,600 |
| 01:55 PM | $161.34 | Up $0.40 | $161.34 | $160.91 | 800 |
| 01:55 PM | $161.34 | Up $0.00 | $161.34 | $160.91 | 0 |
| 01:53 PM | $160.94 | Up $0.13 | $161.06 | $160.92 | 2,000 |
| 01:53 PM | $160.94 | Up $0.00 | $161.06 | $160.92 | 0 |
| 01:52 PM | $160.81 | Up $0.00 | $160.81 | $160.79 | 300 |
| 01:51 PM | $160.81 | Up $0.09 | $160.81 | $160.79 | 1,400 |
| 01:50 PM | $160.72 | Down $ -0.24 | $160.97 | $160.72 | 1,400 |
| 01:48 PM | $160.96 | Down $ -0.05 | $160.96 | $160.96 | 200 |
| 01:48 PM | $160.96 | Up $0.00 | $160.96 | $160.96 | 0 |
| 01:47 PM | $161.01 | Up $0.00 | $161.01 | $160.83 | 700 |
| 01:46 PM | $161.01 | Down $ -0.34 | $161.21 | $160.82 | 900 |
| 01:45 PM | $161.35 | Down $ -0.05 | $161.39 | $161.35 | 1,100 |
| 01:44 PM | $161.40 | Up $0.07 | $161.40 | $161.36 | 600 |
| 01:43 PM | $161.33 | Up $0.01 | $161.37 | $161.33 | 500 |
| 01:42 PM | $161.32 | Up $0.28 | $161.33 | $161.13 | 1,400 |
| 01:41 PM | $161.04 | Up $0.00 | $161.04 | $161.04 | 100 |
| 01:39 PM | $161.03 | Up $0.19 | $161.03 | $160.89 | 1,500 |
| 01:39 PM | $161.03 | Up $0.00 | $161.03 | $160.89 | 0 |
| 01:38 PM | $160.85 | Up $0.16 | $160.85 | $160.85 | 100 |
| 01:37 PM | $160.68 | Down $ -0.31 | $161.02 | $160.68 | 1,300 |
| 01:35 PM | $160.99 | Up $0.13 | $161.04 | $160.74 | 2,500 |
| 01:35 PM | $160.99 | Up $0.00 | $161.04 | $160.74 | 0 |
| 01:33 PM | $160.87 | Down $ -0.01 | $161.00 | $160.82 | 2,300 |
| 01:33 PM | $160.87 | Up $0.00 | $161.00 | $160.82 | 0 |
| 01:32 PM | $160.88 | Down $ -0.08 | $161.02 | $160.88 | 2,200 |
| 01:31 PM | $160.96 | Up $0.15 | $160.97 | $160.88 | 1,100 |
| 01:30 PM | $160.81 | Down $ -0.05 | $160.81 | $160.81 | 100 |
| 01:29 PM | $160.86 | Up $0.08 | $160.87 | $160.86 | 400 |
| 01:28 PM | $160.79 | Down $ -0.25 | $161.00 | $160.79 | 2,200 |
| 01:27 PM | $161.04 | Up $0.08 | $161.07 | $160.96 | 1,500 |
| 01:26 PM | $160.96 | Up $0.01 | $160.96 | $160.96 | 200 |
| 01:24 PM | $160.95 | Down $ -0.11 | $161.03 | $160.95 | 600 |
| 01:24 PM | $160.95 | Up $0.00 | $161.03 | $160.95 | 0 |
| 01:22 PM | $161.06 | Up $0.10 | $161.06 | $160.90 | 1,300 |
| 01:22 PM | $161.06 | Up $0.00 | $161.06 | $160.90 | 0 |
| 01:21 PM | $160.96 | Down $ -0.05 | $161.10 | $160.96 | 2,200 |
| 01:19 PM | $161.01 | Down $ -0.06 | $161.10 | $161.01 | 200 |
| 01:19 PM | $161.01 | Up $0.00 | $161.10 | $161.01 | 0 |
| 01:18 PM | $161.08 | Down $ -0.13 | $161.21 | $161.07 | 1,200 |
| 01:17 PM | $161.20 | Down $ -0.09 | $161.30 | $161.20 | 400 |
| 01:16 PM | $161.29 | Down $ -0.01 | $161.29 | $161.20 | 200 |
| 01:15 PM | $161.30 | Up $0.11 | $161.30 | $161.30 | 100 |
| 01:14 PM | $161.20 | Down $0.00 | $161.20 | $161.20 | 200 |
| 01:13 PM | $161.20 | Up $0.00 | $161.20 | $161.20 | 200 |
| 01:10 PM | $161.20 | Down $ -0.14 | $161.20 | $161.20 | 200 |
| 01:10 PM | $161.20 | Up $0.00 | $161.20 | $161.20 | 0 |
| 01:10 PM | $161.20 | Up $0.00 | $161.20 | $161.20 | 0 |
| 01:09 PM | $161.34 | Up $0.24 | $161.34 | $161.19 | 1,000 |
| 01:08 PM | $161.10 | Down $ -0.06 | $161.20 | $161.10 | 1,600 |
| 01:07 PM | $161.17 | Down $ -0.08 | $161.21 | $161.17 | 900 |
| 01:06 PM | $161.24 | Up $0.12 | $161.24 | $161.13 | 1,100 |
| 01:05 PM | $161.13 | Down $ -0.04 | $161.13 | $161.13 | 100 |
| 01:04 PM | $161.17 | Up $0.02 | $161.18 | $161.07 | 800 |
| 01:02 PM | $161.15 | Down $ -0.14 | $161.26 | $161.15 | 900 |
| 01:02 PM | $161.15 | Up $0.00 | $161.26 | $161.15 | 0 |
| 01:01 PM | $161.29 | Up $0.09 | $161.41 | $161.29 | 1,400 |
| 12:59 PM | $161.20 | Down $ -0.10 | $161.20 | $161.20 | 100 |
| 12:59 PM | $161.20 | Up $0.00 | $161.20 | $161.20 | 0 |
| 12:58 PM | $161.30 | Down $ -0.02 | $161.31 | $161.30 | 200 |
| 12:57 PM | $161.32 | Up $0.45 | $161.56 | $160.87 | 2,300 |
| 12:56 PM | $160.87 | Down $0.00 | $160.87 | $160.87 | 200 |
| 12:55 PM | $160.87 | Up $0.03 | $160.87 | $160.87 | 100 |
| 12:54 PM | $160.85 | Down $ -0.16 | $161.03 | $160.85 | 2,100 |
| 12:53 PM | $161.00 | Up $0.31 | $161.16 | $160.70 | 3,100 |
| 12:52 PM | $160.69 | Down $ -0.20 | $161.00 | $160.68 | 4,800 |
| 12:51 PM | $160.89 | Down $ -0.27 | $160.93 | $160.68 | 1,100 |
| 12:50 PM | $161.16 | Up $0.13 | $161.16 | $161.16 | 200 |
| 12:49 PM | $161.03 | Up $0.03 | $161.11 | $161.01 | 600 |
| 12:48 PM | $161.00 | Down $ -0.23 | $161.13 | $161.00 | 1,000 |
| 12:46 PM | $161.23 | Down $ -0.46 | $161.48 | $161.23 | 1,300 |
| 12:46 PM | $161.23 | Up $0.00 | $161.48 | $161.23 | 0 |
| 12:45 PM | $161.69 | Up $0.60 | $161.71 | $161.09 | 2,400 |
| 12:44 PM | $161.09 | Up $0.09 | $161.09 | $161.09 | 200 |
| 12:43 PM | $161.00 | Down $ -0.10 | $161.10 | $161.00 | 800 |
| 12:42 PM | $161.10 | Up $0.36 | $161.10 | $160.98 | 600 |
| 12:41 PM | $160.74 | Down $ -0.11 | $160.86 | $160.56 | 1,700 |
| 12:40 PM | $160.86 | Down $ -0.09 | $160.86 | $160.86 | 100 |
| 12:39 PM | $160.94 | Down $ -0.10 | $160.94 | $160.94 | 200 |
| 12:38 PM | $161.04 | Down $ -0.11 | $161.04 | $160.94 | 400 |
| 12:37 PM | $161.15 | Up $0.56 | $161.15 | $160.63 | 1,900 |
| 12:36 PM | $160.59 | Down $ -0.12 | $160.70 | $160.59 | 2,200 |
| 12:35 PM | $160.71 | Up $0.09 | $160.71 | $160.71 | 100 |
| 12:34 PM | $160.62 | Down $ -0.16 | $160.62 | $160.60 | 300 |
| 12:32 PM | $160.78 | Up $0.21 | $160.78 | $160.78 | 100 |
| 12:32 PM | $160.78 | Up $0.00 | $160.78 | $160.78 | 0 |
| 12:31 PM | $160.57 | Down $ -0.18 | $160.76 | $160.57 | 1,800 |
| 12:30 PM | $160.75 | Down $ -0.52 | $161.20 | $160.75 | 3,000 |
| 12:28 PM | $161.27 | Down $ -0.89 | $162.06 | $161.20 | 2,300 |
| 12:28 PM | $161.27 | Up $0.00 | $162.06 | $161.20 | 0 |
| 12:27 PM | $162.16 | Up $0.05 | $162.24 | $161.95 | 4,000 |
| 12:25 PM | $162.11 | Up $0.01 | $162.12 | $162.05 | 1,500 |
| 12:25 PM | $162.11 | Up $0.00 | $162.12 | $162.05 | 0 |
| 12:24 PM | $162.10 | Down $ -0.25 | $162.26 | $162.10 | 800 |
| 12:23 PM | $162.35 | Down $ -0.18 | $162.35 | $162.35 | 100 |
| 12:22 PM | $162.53 | Down $ -0.03 | $162.54 | $162.53 | 400 |
| 12:21 PM | $162.56 | Down $ -0.31 | $163.02 | $162.56 | 11,000 |
| 12:20 PM | $162.87 | Up $0.17 | $162.87 | $162.79 | 400 |
| 12:19 PM | $162.70 | Up $0.17 | $162.75 | $162.47 | 4,400 |
| 12:17 PM | $162.53 | Down $ -0.34 | $162.53 | $162.53 | 100 |
| 12:17 PM | $162.53 | Up $0.00 | $162.53 | $162.53 | 0 |
| 12:16 PM | $162.86 | Down $ -0.22 | $163.01 | $162.86 | 800 |
| 12:15 PM | $163.08 | Down $ -0.05 | $163.14 | $163.05 | 1,000 |
| 12:14 PM | $163.13 | Up $0.15 | $163.15 | $162.95 | 3,600 |
| 12:12 PM | $162.98 | Down $ -0.01 | $162.98 | $162.97 | 200 |
| 12:12 PM | $162.98 | Up $0.00 | $162.98 | $162.97 | 0 |
| 12:10 PM | $162.99 | Down $ -0.13 | $163.13 | $162.98 | 2,600 |
| 12:10 PM | $162.99 | Up $0.00 | $163.13 | $162.98 | 0 |
| 12:09 PM | $163.12 | Down $0.00 | $163.15 | $163.12 | 1,400 |
| 12:08 PM | $163.12 | Up $0.13 | $163.19 | $163.01 | 1,700 |
| 12:07 PM | $162.99 | Down $ -0.06 | $163.09 | $162.99 | 1,200 |
| 12:06 PM | $163.05 | Up $0.34 | $163.05 | $162.80 | 1,200 |
| 12:05 PM | $162.71 | Down $ -0.07 | $162.71 | $162.71 | 100 |
| 12:03 PM | $162.78 | Up $0.29 | $162.78 | $162.59 | 1,200 |
| 12:03 PM | $162.78 | Up $0.00 | $162.78 | $162.59 | 0 |
| 12:01 PM | $162.49 | Down $ -0.25 | $162.73 | $162.49 | 1,600 |
| 12:01 PM | $162.49 | Up $0.00 | $162.73 | $162.49 | 0 |
| 12:00 PM | $162.74 | Up $0.16 | $162.81 | $162.63 | 4,100 |
| 11:59 AM | $162.58 | Down $ -0.02 | $162.65 | $162.57 | 400 |
| 11:58 AM | $162.60 | Down $ -0.05 | $162.80 | $162.50 | 4,100 |
| 11:57 AM | $162.65 | Down $ -0.05 | $162.72 | $162.52 | 1,000 |
| 11:54 AM | $162.70 | Down $ -0.06 | $162.82 | $162.63 | 2,300 |
| 11:54 AM | $162.70 | Up $0.00 | $162.82 | $162.63 | 0 |
| 11:54 AM | $162.70 | Up $0.00 | $162.82 | $162.63 | 0 |
| 11:53 AM | $162.76 | Up $0.11 | $162.76 | $162.50 | 600 |
| 11:52 AM | $162.65 | Down $ -0.24 | $162.88 | $162.65 | 1,500 |
| 11:51 AM | $162.89 | Up $0.41 | $162.91 | $162.50 | 4,600 |
| 11:50 AM | $162.48 | Down $ -0.08 | $162.49 | $162.48 | 300 |
| 11:49 AM | $162.56 | Up $0.35 | $162.57 | $162.23 | 1,100 |
| 11:48 AM | $162.21 | Down $ -0.77 | $163.08 | $162.21 | 6,800 |
| 11:47 AM | $162.98 | Down $ -0.33 | $163.39 | $162.98 | 4,300 |
| 11:46 AM | $163.31 | Up $0.34 | $163.42 | $162.97 | 4,100 |
| 11:45 AM | $162.97 | Down $ -0.03 | $162.97 | $162.81 | 4,300 |
| 11:44 AM | $163.01 | Up $1.00 | $163.01 | $162.00 | 3,300 |
| 11:43 AM | $162.01 | Up $0.16 | $162.07 | $161.95 | 2,200 |
| 11:41 AM | $161.85 | Down $ -0.01 | $161.85 | $161.83 | 800 |
| 11:41 AM | $161.85 | Up $0.00 | $161.85 | $161.83 | 0 |
| 11:40 AM | $161.86 | Up $0.72 | $161.96 | $161.62 | 2,300 |
| 11:39 AM | $161.14 | Up $0.15 | $161.14 | $161.10 | 300 |
| 11:38 AM | $160.99 | Up $0.23 | $160.99 | $160.77 | 3,900 |
| 11:37 AM | $160.76 | Up $0.00 | $160.76 | $160.76 | 100 |
| 11:36 AM | $160.76 | Down $ -0.84 | $161.50 | $160.57 | 3,800 |
| 11:34 AM | $161.60 | Up $0.01 | $161.71 | $161.51 | 4,000 |
| 11:34 AM | $161.60 | Up $0.00 | $161.71 | $161.51 | 0 |
| 11:33 AM | $161.59 | Down $ -0.16 | $161.75 | $161.58 | 1,100 |
| 11:32 AM | $161.75 | Up $0.17 | $161.75 | $161.63 | 800 |
| 11:31 AM | $161.58 | Up $0.33 | $161.58 | $161.18 | 8,100 |
| 11:30 AM | $161.25 | Down $ -0.01 | $161.25 | $161.05 | 2,100 |
| 11:29 AM | $161.26 | Up $0.16 | $161.29 | $161.08 | 2,100 |
| 11:28 AM | $161.10 | Up $0.09 | $161.10 | $161.09 | 200 |
| 11:27 AM | $161.01 | Up $0.09 | $161.25 | $160.96 | 3,500 |
| 11:26 AM | $160.92 | Up $0.45 | $160.93 | $160.40 | 17,600 |
| 11:25 AM | $160.47 | Down $ -0.07 | $160.47 | $160.40 | 900 |
| 11:24 AM | $160.54 | Down $ -0.05 | $160.60 | $160.54 | 1,400 |
| 11:23 AM | $160.59 | Down $ -0.07 | $160.66 | $160.57 | 700 |
| 11:22 AM | $160.66 | Down $ -0.13 | $160.66 | $160.59 | 1,400 |
| 11:21 AM | $160.79 | Down $ -0.15 | $160.83 | $160.73 | 1,000 |
| 11:20 AM | $160.94 | Up $0.28 | $161.00 | $160.67 | 5,500 |
| 11:19 AM | $160.66 | Down $ -0.16 | $160.76 | $160.66 | 500 |
| 11:18 AM | $160.82 | Up $0.17 | $160.91 | $160.70 | 2,100 |
| 11:17 AM | $160.65 | Up $0.21 | $160.74 | $160.50 | 3,300 |
| 11:16 AM | $160.44 | Down $ -0.31 | $160.74 | $160.44 | 900 |
| 11:15 AM | $160.76 | Down $ -0.19 | $161.00 | $160.76 | 3,700 |
| 11:14 AM | $160.95 | Up $0.03 | $161.00 | $160.95 | 9,400 |
| 11:13 AM | $160.92 | Up $0.04 | $160.92 | $160.86 | 2,400 |
| 11:12 AM | $160.88 | Up $0.00 | $160.88 | $160.88 | 200 |
| 11:11 AM | $160.88 | Up $0.13 | $160.88 | $160.60 | 2,600 |
| 11:10 AM | $160.75 | Up $0.43 | $160.75 | $160.43 | 4,600 |
| 11:09 AM | $160.32 | Up $0.41 | $160.32 | $159.95 | 2,300 |
| 11:08 AM | $159.91 | Down $ -0.06 | $159.96 | $159.87 | 700 |
| 11:07 AM | $159.96 | Up $0.53 | $159.96 | $159.53 | 1,700 |
| 11:06 AM | $159.43 | Down $ -0.04 | $159.43 | $159.35 | 1,500 |
| 11:05 AM | $159.47 | Down $ -0.36 | $159.85 | $159.47 | 5,700 |
| 11:04 AM | $159.83 | Up $0.00 | $159.83 | $159.83 | 500 |
| 11:03 AM | $159.83 | Up $0.03 | $159.90 | $159.81 | 3,200 |
| 11:02 AM | $159.80 | Up $0.05 | $159.82 | $159.80 | 300 |
| 11:01 AM | $159.75 | Down $ -0.83 | $160.51 | $159.75 | 2,100 |
| 11:00 AM | $160.58 | Up $0.13 | $160.67 | $160.45 | 2,100 |
| 10:59 AM | $160.45 | Up $0.10 | $160.45 | $160.35 | 1,900 |
| 10:58 AM | $160.35 | Up $0.05 | $160.35 | $160.35 | 300 |
| 10:57 AM | $160.30 | Up $0.09 | $160.46 | $160.27 | 2,200 |
| 10:56 AM | $160.21 | Up $0.19 | $160.28 | $160.19 | 1,700 |
| 10:55 AM | $160.02 | Up $0.03 | $160.27 | $160.02 | 9,100 |
| 10:54 AM | $159.99 | Up $0.27 | $160.00 | $159.99 | 1,700 |
| 10:53 AM | $159.72 | Up $0.17 | $159.77 | $159.66 | 2,300 |
| 10:52 AM | $159.55 | Up $0.08 | $159.55 | $159.46 | 300 |
| 10:51 AM | $159.47 | Up $0.03 | $159.47 | $158.96 | 4,500 |
| 10:50 AM | $159.44 | Up $0.05 | $159.44 | $159.16 | 9,800 |
| 10:49 AM | $159.39 | Down $ -0.26 | $159.70 | $159.33 | 11,000 |
| 10:48 AM | $159.65 | Up $0.01 | $160.12 | $159.63 | 4,800 |
| 10:47 AM | $159.64 | Up $0.11 | $160.22 | $159.55 | 24,800 |
| 10:46 AM | $159.53 | Up $0.03 | $159.62 | $159.46 | 4,300 |
| 10:45 AM | $159.50 | Up $0.00 | $159.55 | $159.39 | 3,300 |
| 10:44 AM | $159.50 | Up $0.12 | $159.50 | $159.35 | 7,300 |
| 10:43 AM | $159.38 | Up $0.02 | $159.45 | $159.26 | 5,400 |
| 10:42 AM | $159.36 | Up $0.26 | $159.36 | $159.17 | 1,100 |
| 10:41 AM | $159.10 | Up $0.15 | $159.10 | $158.95 | 3,900 |
| 10:40 AM | $158.95 | Up $0.04 | $158.95 | $158.87 | 2,300 |
| 10:39 AM | $158.91 | Up $0.02 | $158.95 | $158.90 | 700 |
| 10:38 AM | $158.89 | Up $0.09 | $158.92 | $158.82 | 4,400 |
| 10:37 AM | $158.80 | Up $0.26 | $158.80 | $158.50 | 3,500 |
| 10:36 AM | $158.54 | Up $0.00 | $158.54 | $158.45 | 500 |
| 10:35 AM | $158.54 | Up $0.00 | $158.59 | $158.54 | 1,900 |
| 10:34 AM | $158.54 | Down $ -0.05 | $158.59 | $158.50 | 2,300 |
| 10:33 AM | $158.59 | Up $0.15 | $158.59 | $158.43 | 11,400 |
| 10:32 AM | $158.44 | Down $ -0.01 | $158.45 | $158.36 | 2,600 |
| 10:31 AM | $158.45 | Up $0.42 | $158.45 | $158.00 | 4,400 |
| 10:30 AM | $158.03 | Down $ -0.24 | $158.13 | $157.99 | 400 |
| 10:29 AM | $158.27 | Up $0.17 | $158.27 | $158.27 | 100 |
| 10:28 AM | $158.10 | Down $ -0.38 | $158.59 | $158.10 | 11,700 |
| 10:27 AM | $158.48 | Down $ -0.24 | $158.64 | $158.48 | 1,700 |
| 10:26 AM | $158.71 | Up $0.01 | $158.71 | $158.70 | 400 |
| 10:25 AM | $158.70 | Up $0.08 | $158.70 | $158.70 | 200 |
| 10:24 AM | $158.62 | Up $0.06 | $158.70 | $158.62 | 2,000 |
| 10:23 AM | $158.56 | Up $0.24 | $158.56 | $158.28 | 1,800 |
| 10:22 AM | $158.32 | Down $ -0.12 | $158.55 | $158.26 | 13,600 |
| 10:21 AM | $158.44 | Down $ -0.36 | $158.79 | $158.44 | 6,100 |
| 10:20 AM | $158.80 | Down $ -0.05 | $158.92 | $158.71 | 4,900 |
| 10:19 AM | $158.84 | Up $0.16 | $158.84 | $158.68 | 9,900 |
| 10:18 AM | $158.68 | Up $0.17 | $158.68 | $158.48 | 1,800 |
| 10:16 AM | $158.51 | Down $ -0.05 | $158.51 | $158.50 | 500 |
| 10:16 AM | $158.51 | Up $0.00 | $158.51 | $158.50 | 0 |
| 10:15 AM | $158.56 | Down $ -0.01 | $158.57 | $158.20 | 8,800 |
| 10:14 AM | $158.57 | Down $ -0.13 | $158.65 | $158.57 | 300 |
| 10:13 AM | $158.70 | Up $0.48 | $158.70 | $158.23 | 2,500 |
| 10:12 AM | $158.22 | Up $0.07 | $158.60 | $158.10 | 4,700 |
| 10:11 AM | $158.15 | Down $ -0.06 | $158.36 | $158.15 | 1,400 |
| 10:10 AM | $158.21 | Up $0.64 | $158.21 | $157.74 | 5,100 |
| 10:09 AM | $157.57 | Up $0.25 | $157.57 | $157.39 | 2,800 |
| 10:08 AM | $157.32 | Up $0.11 | $157.32 | $157.20 | 1,600 |
| 10:07 AM | $157.21 | Up $0.18 | $157.21 | $157.21 | 100 |
| 10:05 AM | $157.03 | Down $ -0.53 | $157.48 | $157.03 | 2,400 |
| 10:05 AM | $157.03 | Up $0.00 | $157.48 | $157.03 | 0 |
| 10:04 AM | $157.56 | Up $0.40 | $157.56 | $157.25 | 2,700 |
| 10:03 AM | $157.16 | Down $ -0.16 | $157.32 | $157.09 | 2,600 |
| 10:02 AM | $157.32 | Up $0.30 | $157.32 | $157.02 | 3,000 |
| 10:01 AM | $157.02 | Up $0.02 | $157.14 | $156.90 | 6,700 |
| 10:00 AM | $157.00 | Up $0.27 | $157.00 | $156.60 | 1,700 |
| 09:59 AM | $156.73 | Up $0.15 | $156.73 | $156.66 | 700 |
| 09:58 AM | $156.58 | Down $ -0.08 | $156.67 | $156.19 | 1,700 |
| 09:57 AM | $156.66 | Up $0.72 | $156.66 | $156.14 | 1,900 |
| 09:56 AM | $155.94 | Up $0.17 | $156.06 | $155.77 | 1,200 |
| 09:55 AM | $155.77 | Down $ -0.01 | $155.99 | $155.77 | 1,600 |
| 09:54 AM | $155.78 | Up $0.38 | $155.93 | $155.56 | 2,200 |
| 09:53 AM | $155.41 | Down $ -0.21 | $155.62 | $155.34 | 700 |
| 09:52 AM | $155.61 | Up $0.11 | $155.61 | $155.61 | 100 |
| 09:51 AM | $155.51 | Up $0.28 | $155.53 | $155.25 | 1,500 |
| 09:50 AM | $155.23 | Down $ -0.30 | $155.38 | $155.22 | 700 |
| 09:49 AM | $155.53 | Down $ -0.23 | $155.72 | $155.52 | 700 |
| 09:48 AM | $155.76 | Down $ -0.03 | $155.76 | $155.75 | 200 |
| 09:47 AM | $155.79 | Down $ -0.41 | $155.82 | $155.63 | 1,600 |
| 09:46 AM | $156.20 | Up $0.05 | $156.20 | $156.20 | 200 |
| 09:45 AM | $156.15 | Down $ -0.07 | $156.70 | $156.15 | 3,600 |
| 09:44 AM | $156.22 | Up $0.41 | $156.22 | $156.22 | 100 |
| 09:43 AM | $155.81 | Up $0.42 | $155.81 | $155.47 | 5,100 |
| 09:42 AM | $155.39 | Up $0.71 | $155.39 | $154.96 | 2,200 |
| 09:41 AM | $154.68 | Up $0.00 | $154.69 | $154.67 | 800 |
| 09:40 AM | $154.68 | Down $ -0.47 | $155.14 | $154.66 | 1,600 |
| 09:39 AM | $155.15 | Up $0.00 | $155.15 | $155.15 | 300 |
| 09:38 AM | $155.15 | Up $0.00 | $155.15 | $155.14 | 300 |
| 09:37 AM | $155.15 | Up $0.45 | $155.31 | $154.70 | 5,400 |
| 09:36 AM | $154.70 | Up $0.13 | $154.70 | $154.62 | 300 |
| 09:35 AM | $154.57 | Down $ -0.37 | $154.74 | $154.57 | 400 |
| 09:34 AM | $154.94 | Up $0.61 | $154.94 | $154.41 | 2,400 |
| 09:33 AM | $154.33 | Down $ -0.06 | $154.34 | $154.14 | 500 |
| 09:32 AM | $154.39 | Down $ -0.12 | $154.61 | $154.17 | 4,200 |
| 09:31 AM | $154.51 | Up $1.06 | $154.64 | $153.61 | 3,600 |
| 09:30 AM | $153.45 | Up $3.35 | $154.00 | $151.60 | 5,300 |
| Previous close | $150.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/11/2026 | $161.47 | $162.63 | $163.19 | $160.56 | 407,300 |
| 03/11/2026 | $150.10 | $150.47 | $150.47 | $148.58 | 343,700 |
| 02/11/2026 | $150.86 | $159.05 | $159.10 | $150.59 | 479,000 |
| 30/10/2026 | $155.50 | $157.37 | $157.71 | $154.47 | 567,000 |
| 29/10/2026 | $156.84 | $155.30 | $157.00 | $154.58 | 404,000 |
| 28/10/2026 | $153.28 | $154.03 | $154.42 | $152.32 | 478,700 |
| 27/10/2026 | $155.38 | $156.89 | $157.39 | $155.31 | 497,000 |
| 26/10/2026 | $151.60 | $153.12 | $153.43 | $150.50 | 589,400 |
| 23/10/2026 | $155.15 | $154.39 | $156.10 | $154.25 | 400,300 |
| 22/10/2026 | $150.50 | $152.51 | $152.97 | $149.56 | 567,200 |
| 21/10/2026 | $153.86 | $155.12 | $155.44 | $152.42 | 1,012,100 |
| 20/10/2026 | $152.60 | $150.93 | $153.79 | $150.68 | 397,600 |
| 19/10/2026 | $150.38 | $147.68 | $151.24 | $147.66 | 583,200 |
| 16/10/2026 | $149.08 | $150.92 | $151.23 | $147.88 | 586,900 |
| 15/10/2026 | $150.35 | $148.22 | $151.00 | $148.11 | 449,500 |
| 14/10/2026 | $147.21 | $148.56 | $148.99 | $147.09 | 492,600 |
| 13/10/2026 | $146.44 | $144.67 | $147.67 | $144.66 | 731,800 |
| 09/10/2026 | $146.91 | $142.39 | $147.72 | $142.39 | 835,300 |
| 08/10/2026 | $121.89 | $121.47 | $122.99 | $120.95 | 400,000 |
| 07/10/2026 | $123.28 | $121.66 | $123.53 | $121.43 | 505,600 |
| 06/10/2026 | $121.24 | $123.95 | $124.56 | $120.72 | 819,400 |
| 05/10/2026 | $124.74 | $124.20 | $125.28 | $123.80 | 389,400 |
| 02/10/2026 | $122.66 | $122.65 | $122.85 | $121.84 | 337,600 |
| 01/10/2026 | $120.72 | $119.41 | $121.63 | $119.31 | 290,900 |
| 30/09/2026 | $119.88 | $120.25 | $121.06 | $119.82 | 413,000 |
| 29/09/2026 | $122.59 | $121.60 | $123.88 | $121.60 | 303,900 |
| 28/09/2026 | $119.89 | $118.98 | $120.53 | $118.74 | 196,000 |
| 25/09/2026 | $117.81 | $116.19 | $117.94 | $116.16 | 417,700 |
| 24/09/2026 | $115.02 | $117.27 | $117.41 | $114.90 | 557,100 |
| 23/09/2026 | $119.32 | $121.89 | $122.09 | $118.00 | 428,400 |
Graphs are not available, please refer to the detailed table