Find a quote
ARITZIA INC
130.93 Down -3.36 (-2.57 %)
Delayed : 2026/08/26 08:30:00
- Previous close $134.29
- Opening $134.73
- Today High $136.83
- Today Low $130.52
- Price Bid $129.00
- Price Ask $129.00
- 52 Weeks High $174.52
- 52 Weeks Low $78.66
- Size Bid 25
- Size Ask 21
- Volume 418,194
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $130.93 | Up $0.02 | $130.93 | $130.93 | 84,300 |
| 03:59 PM | $130.91 | Down $ -0.09 | $131.05 | $130.91 | 20,800 |
| 03:58 PM | $131.00 | Down $ -0.03 | $131.09 | $131.00 | 6,100 |
| 03:57 PM | $131.03 | Up $0.03 | $131.15 | $131.00 | 2,700 |
| 03:56 PM | $131.00 | Down $ -0.14 | $131.15 | $131.00 | 3,800 |
| 03:55 PM | $131.14 | Down $ -0.41 | $131.55 | $131.14 | 10,800 |
| 03:54 PM | $131.55 | Down $ -0.22 | $131.79 | $131.55 | 4,100 |
| 03:53 PM | $131.77 | Up $0.14 | $131.79 | $131.64 | 10,600 |
| 03:52 PM | $131.63 | Down $ -0.04 | $131.71 | $131.60 | 3,100 |
| 03:51 PM | $131.67 | Up $0.03 | $131.74 | $131.65 | 800 |
| 03:50 PM | $131.64 | Up $0.05 | $131.69 | $131.58 | 6,700 |
| 03:49 PM | $131.59 | Up $0.13 | $131.59 | $131.43 | 4,000 |
| 03:48 PM | $131.46 | Up $0.27 | $131.46 | $131.13 | 8,300 |
| 03:47 PM | $131.19 | Up $0.01 | $131.25 | $131.09 | 1,900 |
| 03:46 PM | $131.18 | Up $0.13 | $131.18 | $131.01 | 1,500 |
| 03:45 PM | $131.05 | Down $ -0.06 | $131.18 | $131.05 | 1,300 |
| 03:44 PM | $131.11 | Up $0.01 | $131.20 | $131.10 | 1,200 |
| 03:43 PM | $131.10 | Down $ -0.14 | $131.25 | $131.10 | 2,500 |
| 03:42 PM | $131.24 | Down $ -0.02 | $131.37 | $131.24 | 1,700 |
| 03:41 PM | $131.26 | Down $ -0.11 | $131.37 | $131.26 | 400 |
| 03:40 PM | $131.37 | Up $0.16 | $131.37 | $131.37 | 100 |
| 03:39 PM | $131.21 | Down $ -0.43 | $131.70 | $131.21 | 3,600 |
| 03:38 PM | $131.64 | Down $ -0.06 | $131.70 | $131.64 | 400 |
| 03:37 PM | $131.70 | Down $ -0.03 | $131.76 | $131.70 | 500 |
| 03:36 PM | $131.73 | Up $0.08 | $131.73 | $131.68 | 1,500 |
| 03:34 PM | $131.65 | Up $0.04 | $131.65 | $131.62 | 400 |
| 03:34 PM | $131.65 | Up $0.00 | $131.65 | $131.62 | 0 |
| 03:33 PM | $131.61 | Up $0.01 | $131.61 | $131.54 | 800 |
| 03:32 PM | $131.60 | Up $0.09 | $131.60 | $131.54 | 400 |
| 03:31 PM | $131.51 | Down $ -0.03 | $131.59 | $131.51 | 1,000 |
| 03:30 PM | $131.55 | Up $0.30 | $131.61 | $131.32 | 7,000 |
| 03:29 PM | $131.24 | Down $ -0.01 | $131.24 | $131.24 | 100 |
| 03:27 PM | $131.25 | Down $ -0.25 | $131.56 | $131.25 | 1,600 |
| 03:27 PM | $131.25 | Up $0.00 | $131.56 | $131.25 | 0 |
| 03:26 PM | $131.50 | Down $ -0.11 | $131.54 | $131.50 | 1,300 |
| 03:24 PM | $131.61 | Up $0.01 | $131.61 | $131.56 | 700 |
| 03:24 PM | $131.61 | Up $0.00 | $131.61 | $131.56 | 0 |
| 03:23 PM | $131.60 | Up $0.01 | $131.60 | $131.60 | 100 |
| 03:22 PM | $131.59 | Down $ -0.15 | $131.69 | $131.59 | 1,100 |
| 03:21 PM | $131.74 | Up $0.16 | $131.74 | $131.59 | 2,000 |
| 03:20 PM | $131.58 | Up $0.06 | $131.58 | $131.58 | 300 |
| 03:19 PM | $131.52 | Down $ -0.06 | $131.52 | $131.52 | 100 |
| 03:18 PM | $131.58 | Down $ -0.15 | $131.65 | $131.55 | 1,500 |
| 03:15 PM | $131.73 | Up $0.11 | $131.73 | $131.63 | 400 |
| 03:15 PM | $131.73 | Up $0.00 | $131.73 | $131.63 | 0 |
| 03:15 PM | $131.73 | Up $0.00 | $131.73 | $131.63 | 0 |
| 03:14 PM | $131.62 | Up $0.00 | $131.62 | $131.62 | 100 |
| 03:13 PM | $131.62 | Up $0.00 | $131.62 | $131.62 | 200 |
| 03:12 PM | $131.62 | Up $0.00 | $131.62 | $131.62 | 200 |
| 03:11 PM | $131.62 | Up $0.07 | $131.62 | $131.62 | 100 |
| 03:10 PM | $131.55 | Up $0.04 | $131.55 | $131.55 | 200 |
| 03:08 PM | $131.51 | Down $ -0.11 | $131.53 | $131.50 | 2,400 |
| 03:08 PM | $131.51 | Up $0.00 | $131.53 | $131.50 | 0 |
| 03:07 PM | $131.62 | Down $ -0.03 | $131.63 | $131.62 | 400 |
| 03:06 PM | $131.65 | Up $0.11 | $131.74 | $131.65 | 200 |
| 03:04 PM | $131.54 | Down $ -0.01 | $131.54 | $131.54 | 100 |
| 03:04 PM | $131.54 | Up $0.00 | $131.54 | $131.54 | 0 |
| 03:03 PM | $131.55 | Down $ -0.14 | $131.69 | $131.55 | 400 |
| 03:01 PM | $131.69 | Up $0.00 | $131.69 | $131.69 | 100 |
| 03:01 PM | $131.69 | Up $0.00 | $131.69 | $131.69 | 0 |
| 02:59 PM | $131.69 | Up $0.15 | $131.69 | $131.69 | 100 |
| 02:59 PM | $131.69 | Up $0.00 | $131.69 | $131.69 | 0 |
| 02:58 PM | $131.54 | Down $ -0.15 | $131.69 | $131.54 | 200 |
| 02:57 PM | $131.69 | Up $0.00 | $131.69 | $131.69 | 100 |
| 02:56 PM | $131.69 | Down $ -0.03 | $131.69 | $131.69 | 100 |
| 02:55 PM | $131.72 | Down $ -0.22 | $131.94 | $131.72 | 700 |
| 02:52 PM | $131.94 | Up $0.03 | $131.94 | $131.94 | 100 |
| 02:52 PM | $131.94 | Up $0.00 | $131.94 | $131.94 | 0 |
| 02:52 PM | $131.94 | Up $0.00 | $131.94 | $131.94 | 0 |
| 02:50 PM | $131.90 | Up $0.00 | $131.93 | $131.90 | 600 |
| 02:50 PM | $131.90 | Up $0.00 | $131.93 | $131.90 | 0 |
| 02:49 PM | $131.90 | Up $0.01 | $131.99 | $131.90 | 300 |
| 02:48 PM | $131.89 | Down $ -0.14 | $132.03 | $131.89 | 700 |
| 02:46 PM | $132.03 | Up $0.16 | $132.03 | $131.95 | 1,800 |
| 02:46 PM | $132.03 | Up $0.00 | $132.03 | $131.95 | 0 |
| 02:45 PM | $131.87 | Up $0.00 | $131.87 | $131.87 | 100 |
| 02:44 PM | $131.87 | Down $ -0.43 | $132.23 | $131.87 | 2,400 |
| 02:43 PM | $132.30 | Down $ -0.07 | $132.30 | $132.30 | 100 |
| 02:40 PM | $132.37 | Down $ -0.02 | $132.37 | $132.20 | 500 |
| 02:40 PM | $132.37 | Up $0.00 | $132.37 | $132.20 | 0 |
| 02:40 PM | $132.37 | Up $0.00 | $132.37 | $132.20 | 0 |
| 02:39 PM | $132.39 | Up $0.01 | $132.39 | $132.39 | 100 |
| 02:36 PM | $132.38 | Up $0.07 | $132.38 | $132.38 | 200 |
| 02:36 PM | $132.38 | Up $0.00 | $132.38 | $132.38 | 0 |
| 02:36 PM | $132.38 | Up $0.00 | $132.38 | $132.38 | 0 |
| 02:35 PM | $132.31 | Up $0.02 | $132.36 | $132.31 | 1,200 |
| 02:32 PM | $132.29 | Up $0.07 | $132.29 | $132.26 | 900 |
| 02:32 PM | $132.29 | Up $0.00 | $132.29 | $132.26 | 0 |
| 02:32 PM | $132.29 | Up $0.00 | $132.29 | $132.26 | 0 |
| 02:28 PM | $132.22 | Up $0.11 | $132.22 | $132.04 | 1,500 |
| 02:28 PM | $132.22 | Up $0.00 | $132.22 | $132.04 | 0 |
| 02:28 PM | $132.22 | Up $0.00 | $132.22 | $132.04 | 0 |
| 02:28 PM | $132.22 | Up $0.00 | $132.22 | $132.04 | 0 |
| 02:27 PM | $132.11 | Down $ -0.09 | $132.11 | $132.11 | 200 |
| 02:24 PM | $132.20 | Up $0.15 | $132.20 | $131.97 | 1,100 |
| 02:24 PM | $132.20 | Up $0.00 | $132.20 | $131.97 | 0 |
| 02:24 PM | $132.20 | Up $0.00 | $132.20 | $131.97 | 0 |
| 02:22 PM | $132.05 | Up $0.07 | $132.05 | $132.05 | 100 |
| 02:22 PM | $132.05 | Up $0.00 | $132.05 | $132.05 | 0 |
| 02:21 PM | $131.98 | Down $ -0.03 | $131.98 | $131.98 | 200 |
| 02:20 PM | $132.01 | Up $0.05 | $132.08 | $132.01 | 200 |
| 02:18 PM | $131.96 | Up $0.00 | $131.96 | $131.96 | 100 |
| 02:18 PM | $131.96 | Up $0.00 | $131.96 | $131.96 | 0 |
| 02:17 PM | $131.96 | Up $0.00 | $131.96 | $131.96 | 200 |
| 02:16 PM | $131.96 | Up $0.00 | $131.96 | $131.96 | 100 |
| 02:14 PM | $131.96 | Down $ -0.01 | $131.96 | $131.96 | 100 |
| 02:14 PM | $131.96 | Up $0.00 | $131.96 | $131.96 | 0 |
| 02:13 PM | $131.97 | Up $0.01 | $131.97 | $131.97 | 100 |
| 02:11 PM | $131.96 | Down $ -0.03 | $131.96 | $131.96 | 100 |
| 02:11 PM | $131.96 | Up $0.00 | $131.96 | $131.96 | 0 |
| 02:08 PM | $131.99 | Down $ -0.13 | $131.99 | $131.99 | 100 |
| 02:08 PM | $131.99 | Up $0.00 | $131.99 | $131.99 | 0 |
| 02:08 PM | $131.99 | Up $0.00 | $131.99 | $131.99 | 0 |
| 02:07 PM | $132.12 | Down $ -0.27 | $132.29 | $132.12 | 1,300 |
| 02:03 PM | $132.39 | Up $0.11 | $132.44 | $132.33 | 1,100 |
| 02:03 PM | $132.39 | Up $0.00 | $132.44 | $132.33 | 0 |
| 02:03 PM | $132.39 | Up $0.00 | $132.44 | $132.33 | 0 |
| 02:03 PM | $132.39 | Up $0.00 | $132.44 | $132.33 | 0 |
| 02:02 PM | $132.28 | Up $0.17 | $132.28 | $132.13 | 1,800 |
| 02:00 PM | $132.11 | Down $ -0.05 | $132.21 | $132.11 | 300 |
| 02:00 PM | $132.11 | Up $0.00 | $132.21 | $132.11 | 0 |
| 01:59 PM | $132.16 | Down $ -0.03 | $132.16 | $132.16 | 100 |
| 01:58 PM | $132.19 | Down $ -0.04 | $132.25 | $132.19 | 600 |
| 01:57 PM | $132.23 | Up $0.02 | $132.27 | $132.23 | 300 |
| 01:56 PM | $132.21 | Up $0.01 | $132.21 | $132.21 | 200 |
| 01:55 PM | $132.20 | Down $ -0.06 | $132.30 | $132.20 | 800 |
| 01:52 PM | $132.26 | Down $ -0.07 | $132.26 | $132.26 | 300 |
| 01:52 PM | $132.26 | Up $0.00 | $132.26 | $132.26 | 0 |
| 01:52 PM | $132.26 | Up $0.00 | $132.26 | $132.26 | 0 |
| 01:51 PM | $132.33 | Up $0.33 | $132.33 | $132.06 | 900 |
| 01:49 PM | $132.00 | Up $0.19 | $132.00 | $131.94 | 500 |
| 01:49 PM | $132.00 | Up $0.00 | $132.00 | $131.94 | 0 |
| 01:46 PM | $131.81 | Down $ -0.06 | $132.05 | $131.81 | 800 |
| 01:46 PM | $131.81 | Up $0.00 | $132.05 | $131.81 | 0 |
| 01:46 PM | $131.81 | Up $0.00 | $132.05 | $131.81 | 0 |
| 01:45 PM | $131.87 | Up $0.33 | $131.87 | $131.73 | 3,000 |
| 01:44 PM | $131.54 | Down $ -0.07 | $131.61 | $131.54 | 500 |
| 01:43 PM | $131.61 | Up $0.01 | $131.61 | $131.61 | 100 |
| 01:42 PM | $131.60 | Down $ -0.10 | $131.60 | $131.60 | 100 |
| 01:40 PM | $131.70 | Up $0.00 | $131.70 | $131.70 | 100 |
| 01:40 PM | $131.70 | Up $0.00 | $131.70 | $131.70 | 0 |
| 01:39 PM | $131.70 | Up $0.08 | $131.70 | $131.70 | 200 |
| 01:38 PM | $131.62 | Down $ -0.01 | $131.62 | $131.62 | 100 |
| 01:37 PM | $131.63 | Down $ -0.17 | $131.68 | $131.63 | 700 |
| 01:36 PM | $131.80 | Down $ -0.04 | $131.80 | $131.80 | 100 |
| 01:33 PM | $131.84 | Up $0.08 | $131.84 | $131.83 | 500 |
| 01:33 PM | $131.84 | Up $0.00 | $131.84 | $131.83 | 0 |
| 01:33 PM | $131.84 | Up $0.00 | $131.84 | $131.83 | 0 |
| 01:32 PM | $131.76 | Up $0.08 | $131.76 | $131.76 | 100 |
| 01:30 PM | $131.68 | Up $0.00 | $131.68 | $131.68 | 100 |
| 01:30 PM | $131.68 | Up $0.00 | $131.68 | $131.68 | 0 |
| 01:29 PM | $131.68 | Up $0.00 | $131.69 | $131.68 | 300 |
| 01:28 PM | $131.68 | Down $ -0.01 | $131.68 | $131.68 | 100 |
| 01:27 PM | $131.69 | Up $0.00 | $131.69 | $131.69 | 300 |
| 01:26 PM | $131.69 | Down $ -0.20 | $131.69 | $131.69 | 100 |
| 01:24 PM | $131.89 | Down $ -0.06 | $131.89 | $131.89 | 100 |
| 01:24 PM | $131.89 | Up $0.00 | $131.89 | $131.89 | 0 |
| 01:23 PM | $131.95 | Down $ -0.08 | $132.00 | $131.95 | 300 |
| 01:22 PM | $132.03 | Down $ -0.03 | $132.03 | $132.03 | 100 |
| 01:21 PM | $132.06 | Down $ -0.13 | $132.11 | $132.06 | 300 |
| 01:20 PM | $132.19 | Down $ -0.11 | $132.20 | $132.19 | 500 |
| 01:18 PM | $132.30 | Up $0.24 | $132.34 | $132.30 | 200 |
| 01:18 PM | $132.30 | Up $0.00 | $132.34 | $132.30 | 0 |
| 01:16 PM | $132.06 | Down $ -0.13 | $132.15 | $132.06 | 1,300 |
| 01:16 PM | $132.06 | Up $0.00 | $132.15 | $132.06 | 0 |
| 01:12 PM | $132.19 | Down $ -0.07 | $132.20 | $132.19 | 400 |
| 01:12 PM | $132.19 | Up $0.00 | $132.20 | $132.19 | 0 |
| 01:12 PM | $132.19 | Up $0.00 | $132.20 | $132.19 | 0 |
| 01:12 PM | $132.19 | Up $0.00 | $132.20 | $132.19 | 0 |
| 01:09 PM | $132.26 | Up $0.20 | $132.26 | $132.18 | 1,200 |
| 01:09 PM | $132.26 | Up $0.00 | $132.26 | $132.18 | 0 |
| 01:09 PM | $132.26 | Up $0.00 | $132.26 | $132.18 | 0 |
| 01:08 PM | $132.06 | Down $ -0.07 | $132.09 | $132.06 | 200 |
| 01:07 PM | $132.13 | Up $0.13 | $132.13 | $132.13 | 200 |
| 01:02 PM | $132.00 | Down $ -0.01 | $132.00 | $132.00 | 200 |
| 01:02 PM | $132.00 | Up $0.00 | $132.00 | $132.00 | 0 |
| 01:02 PM | $132.00 | Up $0.00 | $132.00 | $132.00 | 0 |
| 01:02 PM | $132.00 | Up $0.00 | $132.00 | $132.00 | 0 |
| 01:02 PM | $132.00 | Up $0.00 | $132.00 | $132.00 | 0 |
| 01:01 PM | $132.01 | Down $ -0.11 | $132.01 | $132.01 | 200 |
| 12:59 PM | $132.12 | Down $ -0.02 | $132.12 | $132.07 | 400 |
| 12:59 PM | $132.12 | Up $0.00 | $132.12 | $132.07 | 0 |
| 12:58 PM | $132.14 | Up $0.13 | $132.14 | $131.99 | 1,200 |
| 12:54 PM | $132.01 | Down $ -0.01 | $132.02 | $132.01 | 300 |
| 12:54 PM | $132.01 | Up $0.00 | $132.02 | $132.01 | 0 |
| 12:54 PM | $132.01 | Up $0.00 | $132.02 | $132.01 | 0 |
| 12:54 PM | $132.01 | Up $0.00 | $132.02 | $132.01 | 0 |
| 12:53 PM | $132.02 | Up $0.37 | $132.02 | $131.88 | 2,000 |
| 12:52 PM | $131.65 | Up $0.01 | $131.65 | $131.65 | 100 |
| 12:51 PM | $131.64 | Down $ -0.17 | $131.64 | $131.64 | 200 |
| 12:49 PM | $131.81 | Up $0.03 | $131.81 | $131.63 | 200 |
| 12:49 PM | $131.81 | Up $0.00 | $131.81 | $131.63 | 0 |
| 12:48 PM | $131.78 | Up $0.15 | $131.78 | $131.63 | 200 |
| 12:47 PM | $131.63 | Down $ -0.12 | $131.63 | $131.63 | 100 |
| 12:46 PM | $131.75 | Up $0.12 | $131.75 | $131.75 | 200 |
| 12:45 PM | $131.63 | Down $ -0.16 | $131.63 | $131.63 | 100 |
| 12:43 PM | $131.79 | Down $ -0.09 | $131.79 | $131.79 | 100 |
| 12:43 PM | $131.79 | Up $0.00 | $131.79 | $131.79 | 0 |
| 12:40 PM | $131.87 | Up $0.01 | $131.87 | $131.87 | 400 |
| 12:40 PM | $131.87 | Up $0.00 | $131.87 | $131.87 | 0 |
| 12:40 PM | $131.87 | Up $0.00 | $131.87 | $131.87 | 0 |
| 12:35 PM | $131.86 | Up $0.07 | $131.86 | $131.79 | 500 |
| 12:35 PM | $131.86 | Up $0.00 | $131.86 | $131.79 | 0 |
| 12:35 PM | $131.86 | Up $0.00 | $131.86 | $131.79 | 0 |
| 12:35 PM | $131.86 | Up $0.00 | $131.86 | $131.79 | 0 |
| 12:35 PM | $131.86 | Up $0.00 | $131.86 | $131.79 | 0 |
| 12:31 PM | $131.79 | Up $0.13 | $131.79 | $131.79 | 200 |
| 12:31 PM | $131.79 | Up $0.00 | $131.79 | $131.79 | 0 |
| 12:31 PM | $131.79 | Up $0.00 | $131.79 | $131.79 | 0 |
| 12:31 PM | $131.79 | Up $0.00 | $131.79 | $131.79 | 0 |
| 12:30 PM | $131.66 | Up $0.28 | $131.66 | $131.44 | 3,900 |
| 12:29 PM | $131.38 | Up $0.16 | $131.38 | $131.37 | 400 |
| 12:28 PM | $131.21 | Down $ -0.20 | $131.40 | $131.21 | 1,400 |
| 12:27 PM | $131.41 | Up $0.00 | $131.41 | $131.41 | 100 |
| 12:26 PM | $131.41 | Up $0.00 | $131.41 | $131.41 | 100 |
| 12:25 PM | $131.41 | Down $ -0.01 | $131.42 | $131.41 | 300 |
| 12:24 PM | $131.42 | Up $0.01 | $131.42 | $131.41 | 200 |
| 12:23 PM | $131.41 | Down $ -0.01 | $131.41 | $131.41 | 100 |
| 12:20 PM | $131.42 | Down $ -0.02 | $131.43 | $131.42 | 900 |
| 12:20 PM | $131.42 | Up $0.00 | $131.43 | $131.42 | 0 |
| 12:20 PM | $131.42 | Up $0.00 | $131.43 | $131.42 | 0 |
| 12:19 PM | $131.44 | Up $0.01 | $131.47 | $131.44 | 200 |
| 12:18 PM | $131.43 | Down $ -0.02 | $131.43 | $131.43 | 200 |
| 12:16 PM | $131.45 | Up $0.00 | $131.45 | $131.45 | 100 |
| 12:16 PM | $131.45 | Up $0.00 | $131.45 | $131.45 | 0 |
| 12:15 PM | $131.45 | Down $ -0.19 | $131.45 | $131.45 | 100 |
| 12:13 PM | $131.64 | Up $0.19 | $131.64 | $131.45 | 200 |
| 12:13 PM | $131.64 | Up $0.00 | $131.64 | $131.45 | 0 |
| 12:12 PM | $131.45 | Down $ -0.04 | $131.45 | $131.45 | 100 |
| 12:11 PM | $131.49 | Up $0.06 | $131.49 | $131.49 | 100 |
| 12:10 PM | $131.43 | Down $ -0.02 | $131.43 | $131.43 | 100 |
| 12:09 PM | $131.45 | Down $ -0.14 | $131.45 | $131.45 | 100 |
| 12:06 PM | $131.59 | Up $0.08 | $131.60 | $131.59 | 600 |
| 12:06 PM | $131.59 | Up $0.00 | $131.60 | $131.59 | 0 |
| 12:06 PM | $131.59 | Up $0.00 | $131.60 | $131.59 | 0 |
| 12:04 PM | $131.51 | Up $0.07 | $131.51 | $131.43 | 600 |
| 12:04 PM | $131.51 | Up $0.00 | $131.51 | $131.43 | 0 |
| 12:03 PM | $131.44 | Down $ -0.08 | $131.44 | $131.44 | 200 |
| 12:02 PM | $131.52 | Down $ -0.10 | $131.65 | $131.52 | 600 |
| 12:01 PM | $131.62 | Up $0.00 | $131.62 | $131.62 | 100 |
| 12:00 PM | $131.62 | Up $0.00 | $131.62 | $131.62 | 100 |
| 11:59 AM | $131.62 | Down $ -0.13 | $131.62 | $131.62 | 100 |
| 11:54 AM | $131.75 | Up $0.05 | $131.75 | $131.70 | 200 |
| 11:54 AM | $131.75 | Up $0.00 | $131.75 | $131.70 | 0 |
| 11:54 AM | $131.75 | Up $0.00 | $131.75 | $131.70 | 0 |
| 11:54 AM | $131.75 | Up $0.00 | $131.75 | $131.70 | 0 |
| 11:54 AM | $131.75 | Up $0.00 | $131.75 | $131.70 | 0 |
| 11:52 AM | $131.70 | Up $0.16 | $131.70 | $131.70 | 100 |
| 11:52 AM | $131.70 | Up $0.00 | $131.70 | $131.70 | 0 |
| 11:50 AM | $131.54 | Up $0.01 | $131.54 | $131.54 | 300 |
| 11:50 AM | $131.54 | Up $0.00 | $131.54 | $131.54 | 0 |
| 11:48 AM | $131.53 | Down $ -0.31 | $131.75 | $131.53 | 1,400 |
| 11:48 AM | $131.53 | Up $0.00 | $131.75 | $131.53 | 0 |
| 11:47 AM | $131.84 | Up $0.08 | $131.99 | $131.84 | 500 |
| 11:46 AM | $131.76 | Up $0.20 | $131.76 | $131.60 | 900 |
| 11:44 AM | $131.56 | Up $0.15 | $131.56 | $131.44 | 2,000 |
| 11:44 AM | $131.56 | Up $0.00 | $131.56 | $131.44 | 0 |
| 11:43 AM | $131.41 | Up $0.15 | $131.41 | $131.26 | 1,000 |
| 11:42 AM | $131.26 | Up $0.11 | $131.26 | $131.26 | 200 |
| 11:41 AM | $131.15 | Down $ -0.14 | $131.20 | $131.15 | 300 |
| 11:40 AM | $131.29 | Up $0.03 | $131.29 | $131.20 | 1,000 |
| 11:39 AM | $131.26 | Up $0.16 | $131.48 | $131.22 | 3,300 |
| 11:38 AM | $131.10 | Up $0.00 | $131.22 | $131.10 | 1,600 |
| 11:37 AM | $131.10 | Up $0.00 | $131.15 | $131.10 | 1,000 |
| 11:36 AM | $131.10 | Down $ -0.18 | $131.13 | $131.10 | 4,100 |
| 11:34 AM | $131.28 | Up $0.00 | $131.28 | $131.25 | 200 |
| 11:34 AM | $131.28 | Up $0.00 | $131.28 | $131.25 | 0 |
| 11:33 AM | $131.28 | Down $ -0.14 | $131.28 | $131.28 | 100 |
| 11:32 AM | $131.42 | Up $0.15 | $131.42 | $131.42 | 100 |
| 11:31 AM | $131.27 | Up $0.01 | $131.27 | $131.27 | 200 |
| 11:30 AM | $131.27 | Up $0.21 | $131.27 | $131.10 | 300 |
| 11:29 AM | $131.05 | Down $ -0.38 | $131.16 | $131.05 | 400 |
| 11:25 AM | $131.43 | Up $0.24 | $131.43 | $131.43 | 100 |
| 11:25 AM | $131.43 | Up $0.00 | $131.43 | $131.43 | 0 |
| 11:25 AM | $131.43 | Up $0.00 | $131.43 | $131.43 | 0 |
| 11:25 AM | $131.43 | Up $0.00 | $131.43 | $131.43 | 0 |
| 11:20 AM | $131.19 | Up $0.02 | $131.19 | $131.19 | 300 |
| 11:20 AM | $131.19 | Up $0.00 | $131.19 | $131.19 | 0 |
| 11:20 AM | $131.19 | Up $0.00 | $131.19 | $131.19 | 0 |
| 11:20 AM | $131.19 | Up $0.00 | $131.19 | $131.19 | 0 |
| 11:20 AM | $131.19 | Up $0.00 | $131.19 | $131.19 | 0 |
| 11:18 AM | $131.17 | Up $0.31 | $131.17 | $130.91 | 2,300 |
| 11:18 AM | $131.17 | Up $0.00 | $131.17 | $130.91 | 0 |
| 11:17 AM | $130.86 | Up $0.26 | $130.95 | $130.69 | 2,200 |
| 11:16 AM | $130.60 | Down $ -0.02 | $130.60 | $130.60 | 200 |
| 11:15 AM | $130.62 | Up $0.09 | $130.62 | $130.53 | 200 |
| 11:14 AM | $130.53 | Up $0.01 | $130.53 | $130.53 | 100 |
| 11:13 AM | $130.52 | Down $ -0.22 | $130.52 | $130.52 | 100 |
| 11:11 AM | $130.74 | Down $ -0.26 | $130.94 | $130.74 | 800 |
| 11:11 AM | $130.74 | Up $0.00 | $130.94 | $130.74 | 0 |
| 11:10 AM | $131.00 | Up $0.03 | $131.18 | $131.00 | 2,900 |
| 11:09 AM | $130.97 | Up $0.16 | $130.97 | $130.97 | 100 |
| 11:08 AM | $130.80 | Down $ -0.23 | $130.89 | $130.80 | 300 |
| 11:07 AM | $131.03 | Up $0.03 | $131.03 | $131.03 | 500 |
| 11:06 AM | $131.00 | Down $ -0.60 | $131.60 | $131.00 | 5,200 |
| 11:05 AM | $131.60 | Up $0.00 | $131.60 | $131.60 | 100 |
| 11:04 AM | $131.60 | Down $ -0.06 | $131.60 | $131.60 | 100 |
| 11:03 AM | $131.66 | Down $ -0.23 | $131.72 | $131.66 | 500 |
| 11:02 AM | $131.89 | Down $ -0.01 | $131.89 | $131.78 | 400 |
| 11:00 AM | $131.90 | Down $ -0.01 | $131.95 | $131.81 | 1,700 |
| 11:00 AM | $131.90 | Up $0.00 | $131.95 | $131.81 | 0 |
| 10:59 AM | $131.91 | Up $0.11 | $131.91 | $131.91 | 100 |
| 10:58 AM | $131.80 | Up $0.10 | $131.80 | $131.80 | 500 |
| 10:55 AM | $131.70 | Up $0.16 | $131.70 | $131.66 | 500 |
| 10:55 AM | $131.70 | Up $0.00 | $131.70 | $131.66 | 0 |
| 10:55 AM | $131.70 | Up $0.00 | $131.70 | $131.66 | 0 |
| 10:53 AM | $131.55 | Down $ -0.12 | $131.55 | $131.55 | 200 |
| 10:53 AM | $131.55 | Up $0.00 | $131.55 | $131.55 | 0 |
| 10:52 AM | $131.66 | Up $0.29 | $131.66 | $131.37 | 2,500 |
| 10:51 AM | $131.37 | Up $0.00 | $131.37 | $131.37 | 200 |
| 10:50 AM | $131.37 | Up $0.11 | $131.37 | $131.37 | 200 |
| 10:49 AM | $131.26 | Up $0.00 | $131.26 | $131.26 | 200 |
| 10:48 AM | $131.26 | Down $ -0.11 | $131.26 | $131.26 | 200 |
| 10:46 AM | $131.37 | Up $0.15 | $131.37 | $131.26 | 400 |
| 10:46 AM | $131.37 | Up $0.00 | $131.37 | $131.26 | 0 |
| 10:45 AM | $131.22 | Up $0.01 | $131.22 | $131.22 | 100 |
| 10:44 AM | $131.21 | Down $ -0.17 | $131.30 | $131.21 | 200 |
| 10:43 AM | $131.38 | Down $ -0.35 | $131.97 | $131.38 | 8,200 |
| 10:42 AM | $131.73 | Down $ -0.31 | $132.12 | $131.70 | 1,800 |
| 10:41 AM | $132.04 | Up $0.14 | $132.04 | $132.04 | 200 |
| 10:40 AM | $131.90 | Down $ -0.02 | $131.90 | $131.90 | 100 |
| 10:39 AM | $131.92 | Up $0.02 | $131.92 | $131.92 | 100 |
| 10:37 AM | $131.90 | Down $ -0.03 | $131.90 | $131.90 | 100 |
| 10:37 AM | $131.90 | Up $0.00 | $131.90 | $131.90 | 0 |
| 10:36 AM | $131.94 | Down $ -0.31 | $132.16 | $131.94 | 800 |
| 10:32 AM | $132.25 | Up $0.26 | $132.25 | $132.16 | 500 |
| 10:32 AM | $132.25 | Up $0.00 | $132.25 | $132.16 | 0 |
| 10:32 AM | $132.25 | Up $0.00 | $132.25 | $132.16 | 0 |
| 10:32 AM | $132.25 | Up $0.00 | $132.25 | $132.16 | 0 |
| 10:31 AM | $131.99 | Down $ -0.14 | $131.99 | $131.99 | 100 |
| 10:30 AM | $132.13 | Up $0.16 | $132.13 | $131.71 | 4,600 |
| 10:29 AM | $131.97 | Down $ -0.11 | $132.08 | $131.92 | 1,000 |
| 10:28 AM | $132.08 | Down $ -0.18 | $132.08 | $132.08 | 300 |
| 10:27 AM | $132.26 | Up $0.00 | $132.26 | $132.26 | 1,100 |
| 10:24 AM | $132.26 | Down $0.00 | $132.26 | $132.26 | 100 |
| 10:24 AM | $132.26 | Up $0.00 | $132.26 | $132.26 | 0 |
| 10:24 AM | $132.26 | Up $0.00 | $132.26 | $132.26 | 0 |
| 10:23 AM | $132.27 | Down $ -0.13 | $132.27 | $132.27 | 100 |
| 10:22 AM | $132.39 | Down $ -0.17 | $132.44 | $132.39 | 200 |
| 10:21 AM | $132.56 | Down $ -0.42 | $132.92 | $132.56 | 1,100 |
| 10:20 AM | $132.98 | Up $0.27 | $132.98 | $132.98 | 100 |
| 10:18 AM | $132.71 | Up $0.37 | $132.75 | $132.36 | 7,600 |
| 10:18 AM | $132.71 | Up $0.00 | $132.75 | $132.36 | 0 |
| 10:16 AM | $132.34 | Up $0.06 | $132.34 | $132.29 | 900 |
| 10:16 AM | $132.34 | Up $0.00 | $132.34 | $132.29 | 0 |
| 10:14 AM | $132.28 | Up $0.43 | $132.28 | $132.00 | 2,200 |
| 10:14 AM | $132.28 | Up $0.00 | $132.28 | $132.00 | 0 |
| 10:13 AM | $131.85 | Down $ -0.32 | $132.00 | $131.85 | 400 |
| 10:12 AM | $132.17 | Down $ -0.07 | $132.17 | $132.17 | 100 |
| 10:09 AM | $132.24 | Up $0.16 | $132.25 | $132.09 | 1,200 |
| 10:09 AM | $132.24 | Up $0.00 | $132.25 | $132.09 | 0 |
| 10:09 AM | $132.24 | Up $0.00 | $132.25 | $132.09 | 0 |
| 10:07 AM | $132.08 | Down $ -0.30 | $132.36 | $131.93 | 4,000 |
| 10:07 AM | $132.08 | Up $0.00 | $132.36 | $131.93 | 0 |
| 10:06 AM | $132.38 | Up $0.02 | $132.53 | $132.38 | 200 |
| 10:05 AM | $132.36 | Down $ -0.24 | $132.36 | $132.36 | 100 |
| 10:01 AM | $132.60 | Down $ -0.02 | $132.60 | $132.36 | 3,000 |
| 10:01 AM | $132.60 | Up $0.00 | $132.60 | $132.36 | 0 |
| 10:01 AM | $132.60 | Up $0.00 | $132.60 | $132.36 | 0 |
| 10:01 AM | $132.60 | Up $0.00 | $132.60 | $132.36 | 0 |
| 10:00 AM | $132.62 | Down $ -0.70 | $133.04 | $132.60 | 2,100 |
| 09:59 AM | $133.32 | Down $ -0.08 | $133.32 | $133.32 | 200 |
| 09:58 AM | $133.40 | Down $ -0.25 | $133.55 | $133.33 | 3,600 |
| 09:54 AM | $133.65 | Up $0.06 | $133.67 | $133.60 | 3,100 |
| 09:54 AM | $133.65 | Up $0.00 | $133.67 | $133.60 | 0 |
| 09:54 AM | $133.65 | Up $0.00 | $133.67 | $133.60 | 0 |
| 09:54 AM | $133.65 | Up $0.00 | $133.67 | $133.60 | 0 |
| 09:52 AM | $133.60 | Down $ -0.49 | $134.10 | $133.45 | 14,000 |
| 09:52 AM | $133.60 | Up $0.00 | $134.10 | $133.45 | 0 |
| 09:50 AM | $134.08 | Up $0.08 | $134.33 | $134.00 | 2,100 |
| 09:50 AM | $134.08 | Up $0.00 | $134.33 | $134.00 | 0 |
| 09:49 AM | $134.00 | Up $0.54 | $134.00 | $133.46 | 2,900 |
| 09:48 AM | $133.46 | Up $0.06 | $133.47 | $133.46 | 500 |
| 09:47 AM | $133.40 | Down $ -0.26 | $133.47 | $132.89 | 6,300 |
| 09:46 AM | $133.66 | Up $0.01 | $133.91 | $133.44 | 5,600 |
| 09:45 AM | $133.65 | Down $ -1.35 | $134.83 | $133.27 | 12,400 |
| 09:42 AM | $135.00 | Up $0.00 | $135.09 | $135.00 | 3,600 |
| 09:42 AM | $135.00 | Up $0.00 | $135.09 | $135.00 | 0 |
| 09:42 AM | $135.00 | Up $0.00 | $135.09 | $135.00 | 0 |
| 09:40 AM | $135.00 | Up $0.43 | $135.00 | $134.57 | 200 |
| 09:40 AM | $135.00 | Up $0.00 | $135.00 | $134.57 | 0 |
| 09:39 AM | $134.57 | Up $0.00 | $134.57 | $134.57 | 100 |
| 09:37 AM | $134.57 | Up $0.43 | $134.57 | $134.57 | 100 |
| 09:37 AM | $134.57 | Up $0.00 | $134.57 | $134.57 | 0 |
| 09:36 AM | $134.14 | Down $ -1.77 | $135.15 | $134.14 | 1,300 |
| 09:35 AM | $135.91 | Down $ -0.19 | $135.91 | $135.20 | 1,400 |
| 09:34 AM | $136.10 | Down $ -0.74 | $136.10 | $136.10 | 100 |
| 09:32 AM | $136.83 | Up $0.83 | $136.83 | $136.10 | 500 |
| 09:32 AM | $136.83 | Up $0.00 | $136.83 | $136.10 | 0 |
| 09:31 AM | $136.00 | Up $0.36 | $136.36 | $135.96 | 1,900 |
| 09:30 AM | $135.64 | Up $1.35 | $135.64 | $134.73 | 6,800 |
| Previous close | $134.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/08/2026 | $130.93 | $131.62 | $132.44 | $130.91 | 257,800 |
| 24/08/2026 | $134.29 | $133.23 | $134.90 | $133.04 | 552,700 |
| 21/08/2026 | $131.19 | $132.40 | $133.18 | $129.73 | 723,800 |
| 20/08/2026 | $130.47 | $130.74 | $132.07 | $129.67 | 431,200 |
| 19/08/2026 | $138.06 | $136.74 | $138.73 | $136.59 | 550,100 |
| 18/08/2026 | $137.16 | $136.11 | $138.00 | $135.95 | 419,800 |
| 17/08/2026 | $134.55 | $135.01 | $135.17 | $132.65 | 507,700 |
| 14/08/2026 | $138.65 | $137.17 | $139.20 | $136.68 | 284,500 |
| 13/08/2026 | $138.63 | $136.98 | $139.12 | $136.34 | 605,800 |
| 12/08/2026 | $140.07 | $139.51 | $141.75 | $139.50 | 383,900 |
| 11/08/2026 | $143.32 | $144.96 | $145.07 | $142.73 | 471,200 |
| 10/08/2026 | $141.27 | $144.91 | $145.02 | $140.82 | 390,400 |
| 07/08/2026 | $144.60 | $143.59 | $144.85 | $142.75 | 467,300 |
| 06/08/2026 | $142.80 | $142.03 | $143.28 | $141.60 | 333,500 |
| 05/08/2026 | $144.73 | $144.44 | $146.46 | $144.00 | 486,600 |
| 04/08/2026 | $140.21 | $142.28 | $143.30 | $138.66 | 1,032,100 |
| 31/07/2026 | $139.68 | $141.66 | $141.94 | $139.48 | 378,200 |
| 30/07/2026 | $138.52 | $137.62 | $140.69 | $137.57 | 478,400 |
| 29/07/2026 | $135.33 | $134.35 | $138.18 | $133.91 | 550,300 |
| 28/07/2026 | $137.72 | $137.65 | $139.20 | $136.72 | 365,900 |
| 27/07/2026 | $137.80 | $135.71 | $138.62 | $135.26 | 715,100 |
| 24/07/2026 | $134.50 | $135.13 | $135.54 | $133.09 | 407,200 |
| 23/07/2026 | $132.88 | $133.98 | $135.88 | $132.87 | 526,900 |
| 22/07/2026 | $141.20 | $143.60 | $144.65 | $140.71 | 435,500 |
| 21/07/2026 | $145.81 | $147.06 | $147.90 | $145.57 | 964,700 |
| 20/07/2026 | $145.08 | $147.19 | $148.85 | $145.06 | 720,600 |
| 17/07/2026 | $143.17 | $144.24 | $145.30 | $142.82 | 531,000 |
| 16/07/2026 | $143.51 | $146.14 | $146.28 | $141.60 | 533,400 |
| 15/07/2026 | $146.67 | $148.43 | $148.43 | $146.01 | 471,300 |
| 14/07/2026 | $146.58 | $144.48 | $146.85 | $144.29 | 604,200 |
Graphs are not available, please refer to the detailed table