Find a quote
DOLLARAMA INC
181.22 Up 5.35 (2.95 %)
Delayed : 2026/06/05 17:40:00
- Previous close $175.87
- Opening $175.83
- Today High $181.99
- Today Low $175.70
- Price Bid $180.01
- Price Ask $180.01
- 52 Weeks High $209.96
- 52 Weeks Low $166.00
- Size Bid 2
- Size Ask 2
- Volume 1,052,478
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $181.22 | Up $0.03 | $181.22 | $181.22 | 306,200 |
| 03:59 PM | $181.19 | Down $ -0.15 | $181.39 | $180.99 | 17,600 |
| 03:58 PM | $181.34 | Up $0.07 | $181.35 | $181.27 | 15,900 |
| 03:57 PM | $181.27 | Down $ -0.09 | $181.36 | $181.25 | 9,500 |
| 03:56 PM | $181.36 | Up $0.13 | $181.40 | $181.27 | 5,500 |
| 03:55 PM | $181.23 | Down $ -0.20 | $181.52 | $181.23 | 15,300 |
| 03:54 PM | $181.43 | Up $0.21 | $181.43 | $181.19 | 11,700 |
| 03:53 PM | $181.22 | Up $0.29 | $181.27 | $180.91 | 9,200 |
| 03:52 PM | $180.93 | Up $0.04 | $180.94 | $180.85 | 3,700 |
| 03:51 PM | $180.89 | Down $ -0.40 | $181.25 | $180.89 | 7,900 |
| 03:50 PM | $181.29 | Up $0.55 | $181.46 | $180.55 | 29,600 |
| 03:49 PM | $180.74 | Down $ -0.04 | $180.79 | $180.67 | 5,400 |
| 03:48 PM | $180.78 | Down $ -0.11 | $180.80 | $180.70 | 1,900 |
| 03:47 PM | $180.89 | Up $0.03 | $180.89 | $180.76 | 2,900 |
| 03:46 PM | $180.86 | Down $ -0.02 | $180.87 | $180.78 | 900 |
| 03:45 PM | $180.88 | Up $0.17 | $180.88 | $180.60 | 11,000 |
| 03:44 PM | $180.71 | Up $0.05 | $180.71 | $180.71 | 100 |
| 03:43 PM | $180.66 | Up $0.00 | $180.66 | $180.66 | 300 |
| 03:42 PM | $180.66 | Up $0.01 | $180.67 | $180.63 | 1,500 |
| 03:41 PM | $180.65 | Down $ -0.06 | $180.73 | $180.65 | 5,100 |
| 03:40 PM | $180.71 | Down $ -0.09 | $180.80 | $180.70 | 1,700 |
| 03:39 PM | $180.80 | Up $0.00 | $180.80 | $180.80 | 100 |
| 03:38 PM | $180.80 | Up $0.20 | $180.84 | $180.64 | 4,300 |
| 03:36 PM | $180.60 | Up $0.02 | $180.70 | $180.50 | 2,900 |
| 03:36 PM | $180.60 | Up $0.00 | $180.70 | $180.50 | 0 |
| 03:35 PM | $180.58 | Down $ -0.03 | $180.60 | $180.54 | 1,100 |
| 03:34 PM | $180.61 | Up $0.00 | $180.80 | $180.61 | 3,900 |
| 03:33 PM | $180.61 | Up $0.06 | $180.61 | $180.55 | 200 |
| 03:32 PM | $180.55 | Up $0.11 | $180.59 | $180.48 | 2,000 |
| 03:31 PM | $180.44 | Down $0.00 | $180.44 | $180.40 | 300 |
| 03:30 PM | $180.45 | Up $0.09 | $180.45 | $180.40 | 500 |
| 03:29 PM | $180.35 | Down $ -0.06 | $180.37 | $180.35 | 200 |
| 03:28 PM | $180.41 | Down $ -0.20 | $180.52 | $180.40 | 1,500 |
| 03:27 PM | $180.61 | Up $0.26 | $180.61 | $180.42 | 1,700 |
| 03:26 PM | $180.35 | Down $ -0.05 | $180.39 | $180.35 | 1,400 |
| 03:25 PM | $180.40 | Up $0.04 | $180.52 | $180.40 | 3,900 |
| 03:24 PM | $180.36 | Down $ -0.02 | $180.38 | $180.36 | 200 |
| 03:23 PM | $180.38 | Down $ -0.19 | $180.53 | $180.38 | 3,500 |
| 03:22 PM | $180.57 | Up $0.06 | $180.57 | $180.50 | 400 |
| 03:21 PM | $180.50 | Down $ -0.14 | $180.62 | $180.50 | 1,200 |
| 03:20 PM | $180.64 | Down $ -0.14 | $180.73 | $180.64 | 1,400 |
| 03:19 PM | $180.78 | Up $0.16 | $180.78 | $180.69 | 700 |
| 03:18 PM | $180.62 | Up $0.00 | $180.65 | $180.56 | 700 |
| 03:17 PM | $180.62 | Up $0.13 | $180.62 | $180.47 | 3,500 |
| 03:16 PM | $180.49 | Up $0.01 | $180.54 | $180.47 | 1,100 |
| 03:15 PM | $180.48 | Up $0.00 | $180.48 | $180.48 | 100 |
| 03:14 PM | $180.48 | Up $0.00 | $180.48 | $180.48 | 100 |
| 03:13 PM | $180.48 | Down $ -0.14 | $180.63 | $180.48 | 2,800 |
| 03:12 PM | $180.62 | Down $ -0.07 | $180.62 | $180.50 | 6,800 |
| 03:11 PM | $180.69 | Up $0.03 | $180.69 | $180.69 | 200 |
| 03:10 PM | $180.66 | Down $ -0.32 | $180.88 | $180.49 | 6,200 |
| 03:09 PM | $180.98 | Down $ -0.02 | $181.01 | $180.98 | 1,000 |
| 03:08 PM | $181.00 | Up $0.04 | $181.00 | $180.92 | 1,200 |
| 03:07 PM | $180.96 | Down $ -0.10 | $181.08 | $180.96 | 2,200 |
| 03:06 PM | $181.06 | Down $ -0.07 | $181.16 | $181.06 | 1,900 |
| 03:04 PM | $181.13 | Up $0.02 | $181.14 | $181.13 | 400 |
| 03:04 PM | $181.13 | Up $0.00 | $181.14 | $181.13 | 0 |
| 03:03 PM | $181.11 | Down $ -0.03 | $181.11 | $181.11 | 400 |
| 03:02 PM | $181.14 | Down $ -0.06 | $181.20 | $181.14 | 1,300 |
| 03:01 PM | $181.20 | Up $0.01 | $181.20 | $181.15 | 1,500 |
| 03:00 PM | $181.19 | Up $0.04 | $181.24 | $181.12 | 3,900 |
| 02:59 PM | $181.15 | Down $ -0.13 | $181.28 | $181.15 | 3,400 |
| 02:58 PM | $181.28 | Down $ -0.01 | $181.34 | $181.26 | 2,700 |
| 02:57 PM | $181.29 | Down $ -0.31 | $181.52 | $181.29 | 1,600 |
| 02:56 PM | $181.60 | Up $0.18 | $181.60 | $181.53 | 800 |
| 02:55 PM | $181.42 | Up $0.03 | $181.46 | $181.42 | 2,800 |
| 02:54 PM | $181.39 | Down $ -0.11 | $181.48 | $181.39 | 1,000 |
| 02:53 PM | $181.50 | Down $ -0.15 | $181.61 | $181.50 | 2,900 |
| 02:52 PM | $181.65 | Up $0.01 | $181.65 | $181.60 | 800 |
| 02:51 PM | $181.64 | Up $0.11 | $181.64 | $181.38 | 3,700 |
| 02:50 PM | $181.53 | Up $0.12 | $181.53 | $181.42 | 600 |
| 02:49 PM | $181.41 | Up $0.13 | $181.41 | $181.20 | 5,000 |
| 02:48 PM | $181.28 | Down $ -0.30 | $181.46 | $181.28 | 900 |
| 02:47 PM | $181.58 | Up $0.12 | $181.58 | $181.41 | 2,000 |
| 02:45 PM | $181.46 | Down $ -0.15 | $181.67 | $181.46 | 2,600 |
| 02:45 PM | $181.46 | Up $0.00 | $181.67 | $181.46 | 0 |
| 02:44 PM | $181.61 | Down $ -0.01 | $181.61 | $181.61 | 100 |
| 02:43 PM | $181.62 | Up $0.06 | $181.62 | $181.62 | 100 |
| 02:42 PM | $181.56 | Down $ -0.06 | $181.66 | $181.41 | 2,800 |
| 02:41 PM | $181.62 | Down $ -0.20 | $181.99 | $181.61 | 4,200 |
| 02:40 PM | $181.82 | Up $0.11 | $181.86 | $181.61 | 3,100 |
| 02:39 PM | $181.71 | Up $0.18 | $181.77 | $181.63 | 2,500 |
| 02:38 PM | $181.53 | Up $0.23 | $181.54 | $181.39 | 2,700 |
| 02:37 PM | $181.30 | Down $ -0.03 | $181.37 | $181.30 | 2,600 |
| 02:36 PM | $181.33 | Up $0.53 | $181.33 | $180.86 | 10,800 |
| 02:34 PM | $180.80 | Up $0.00 | $180.95 | $180.80 | 2,200 |
| 02:34 PM | $180.80 | Up $0.00 | $180.95 | $180.80 | 0 |
| 02:33 PM | $180.80 | Up $0.15 | $180.80 | $180.76 | 800 |
| 02:32 PM | $180.65 | Up $0.00 | $180.65 | $180.65 | 100 |
| 02:31 PM | $180.65 | Down $ -0.10 | $180.77 | $180.62 | 3,100 |
| 02:30 PM | $180.75 | Up $0.18 | $180.75 | $180.53 | 2,500 |
| 02:28 PM | $180.57 | Up $0.17 | $180.57 | $180.48 | 600 |
| 02:28 PM | $180.57 | Up $0.00 | $180.57 | $180.48 | 0 |
| 02:27 PM | $180.40 | Up $0.20 | $180.40 | $180.21 | 3,400 |
| 02:26 PM | $180.20 | Down $ -0.05 | $180.20 | $180.19 | 400 |
| 02:25 PM | $180.25 | Down $ -0.04 | $180.25 | $180.25 | 100 |
| 02:24 PM | $180.29 | Down $ -0.04 | $180.33 | $180.29 | 900 |
| 02:23 PM | $180.33 | Down $ -0.05 | $180.38 | $180.33 | 400 |
| 02:22 PM | $180.38 | Down $ -0.07 | $180.50 | $180.38 | 1,700 |
| 02:21 PM | $180.45 | Up $0.23 | $180.45 | $180.24 | 1,000 |
| 02:20 PM | $180.22 | Up $0.04 | $180.22 | $180.21 | 700 |
| 02:19 PM | $180.18 | Up $0.10 | $180.18 | $180.18 | 200 |
| 02:18 PM | $180.08 | Down $ -0.01 | $180.24 | $180.08 | 1,500 |
| 02:17 PM | $180.09 | Up $0.16 | $180.20 | $179.98 | 4,600 |
| 02:16 PM | $179.93 | Up $0.37 | $179.98 | $179.58 | 8,100 |
| 02:15 PM | $179.56 | Up $0.11 | $179.63 | $179.48 | 2,100 |
| 02:14 PM | $179.45 | Up $0.21 | $179.46 | $179.21 | 2,400 |
| 02:13 PM | $179.24 | Up $0.22 | $179.24 | $179.16 | 500 |
| 02:12 PM | $179.02 | Down $ -0.04 | $179.07 | $179.02 | 900 |
| 02:11 PM | $179.06 | Down $ -0.04 | $179.24 | $179.05 | 1,400 |
| 02:10 PM | $179.10 | Down $ -0.08 | $179.24 | $179.10 | 900 |
| 02:09 PM | $179.18 | Up $0.05 | $179.24 | $179.15 | 600 |
| 02:08 PM | $179.13 | Up $0.18 | $179.13 | $179.02 | 800 |
| 02:07 PM | $178.95 | Down $ -0.11 | $179.00 | $178.92 | 4,600 |
| 02:06 PM | $179.06 | Up $0.00 | $179.06 | $179.06 | 100 |
| 02:05 PM | $179.06 | Up $0.26 | $179.06 | $178.79 | 900 |
| 02:04 PM | $178.80 | Up $0.42 | $178.80 | $178.43 | 5,500 |
| 02:03 PM | $178.38 | Down $ -0.04 | $178.39 | $178.38 | 200 |
| 02:02 PM | $178.42 | Up $0.42 | $178.42 | $178.17 | 2,000 |
| 02:01 PM | $178.00 | Down $ -0.06 | $178.15 | $178.00 | 8,100 |
| 02:00 PM | $178.06 | Up $0.01 | $178.06 | $178.06 | 200 |
| 01:59 PM | $178.05 | Down $ -0.13 | $178.18 | $178.05 | 1,300 |
| 01:58 PM | $178.17 | Down $ -0.03 | $178.25 | $178.17 | 500 |
| 01:57 PM | $178.20 | Up $0.02 | $178.24 | $178.17 | 600 |
| 01:56 PM | $178.18 | Up $0.06 | $178.18 | $178.11 | 300 |
| 01:54 PM | $178.12 | Up $0.14 | $178.12 | $177.94 | 300 |
| 01:54 PM | $178.12 | Up $0.00 | $178.12 | $177.94 | 0 |
| 01:52 PM | $177.98 | Up $0.13 | $177.98 | $177.98 | 100 |
| 01:52 PM | $177.98 | Up $0.00 | $177.98 | $177.98 | 0 |
| 01:51 PM | $177.85 | Up $0.17 | $177.85 | $177.61 | 10,700 |
| 01:50 PM | $177.68 | Up $0.04 | $177.68 | $177.68 | 100 |
| 01:49 PM | $177.64 | Down $ -0.10 | $177.74 | $177.64 | 1,400 |
| 01:48 PM | $177.74 | Down $ -0.26 | $178.01 | $177.67 | 12,800 |
| 01:47 PM | $178.00 | Up $0.00 | $178.00 | $177.97 | 700 |
| 01:46 PM | $178.00 | Up $0.00 | $178.00 | $177.94 | 5,400 |
| 01:45 PM | $178.00 | Up $0.36 | $178.00 | $177.65 | 6,700 |
| 01:42 PM | $177.64 | Down $ -0.09 | $177.65 | $177.64 | 200 |
| 01:42 PM | $177.64 | Up $0.00 | $177.65 | $177.64 | 0 |
| 01:42 PM | $177.64 | Up $0.00 | $177.65 | $177.64 | 0 |
| 01:41 PM | $177.73 | Up $0.09 | $177.75 | $177.66 | 5,500 |
| 01:40 PM | $177.64 | Up $0.00 | $177.64 | $177.64 | 400 |
| 01:39 PM | $177.64 | Up $0.04 | $177.64 | $177.57 | 300 |
| 01:37 PM | $177.60 | Up $0.03 | $177.60 | $177.50 | 300 |
| 01:37 PM | $177.60 | Up $0.00 | $177.60 | $177.50 | 0 |
| 01:36 PM | $177.57 | Down $ -0.08 | $177.65 | $177.57 | 1,000 |
| 01:35 PM | $177.65 | Down $ -0.01 | $177.65 | $177.65 | 100 |
| 01:31 PM | $177.66 | Down $ -0.19 | $177.87 | $177.62 | 23,900 |
| 01:31 PM | $177.66 | Up $0.00 | $177.87 | $177.62 | 0 |
| 01:31 PM | $177.66 | Up $0.00 | $177.87 | $177.62 | 0 |
| 01:31 PM | $177.66 | Up $0.00 | $177.87 | $177.62 | 0 |
| 01:30 PM | $177.85 | Down $ -0.06 | $177.85 | $177.85 | 100 |
| 01:29 PM | $177.91 | Up $0.15 | $177.91 | $177.76 | 1,600 |
| 01:27 PM | $177.76 | Up $0.10 | $177.76 | $177.75 | 200 |
| 01:27 PM | $177.76 | Up $0.00 | $177.76 | $177.75 | 0 |
| 01:26 PM | $177.66 | Up $0.09 | $177.68 | $177.62 | 1,600 |
| 01:24 PM | $177.57 | Down $ -0.15 | $177.69 | $177.57 | 1,300 |
| 01:24 PM | $177.57 | Up $0.00 | $177.69 | $177.57 | 0 |
| 01:23 PM | $177.72 | Up $0.07 | $177.72 | $177.66 | 400 |
| 01:21 PM | $177.65 | Up $0.07 | $177.65 | $177.58 | 600 |
| 01:21 PM | $177.65 | Up $0.00 | $177.65 | $177.58 | 0 |
| 01:20 PM | $177.58 | Up $0.08 | $177.58 | $177.53 | 200 |
| 01:19 PM | $177.50 | Down $ -0.05 | $177.52 | $177.50 | 500 |
| 01:18 PM | $177.55 | Down $ -0.04 | $177.56 | $177.55 | 400 |
| 01:14 PM | $177.60 | Down $ -0.03 | $177.63 | $177.50 | 2,800 |
| 01:14 PM | $177.60 | Up $0.00 | $177.63 | $177.50 | 0 |
| 01:14 PM | $177.60 | Up $0.00 | $177.63 | $177.50 | 0 |
| 01:14 PM | $177.60 | Up $0.00 | $177.63 | $177.50 | 0 |
| 01:13 PM | $177.63 | Up $0.04 | $177.63 | $177.57 | 600 |
| 01:11 PM | $177.58 | Down $ -0.11 | $177.69 | $177.58 | 5,700 |
| 01:11 PM | $177.58 | Up $0.00 | $177.69 | $177.58 | 0 |
| 01:10 PM | $177.69 | Down $ -0.05 | $177.69 | $177.69 | 300 |
| 01:09 PM | $177.74 | Up $0.05 | $177.74 | $177.74 | 100 |
| 01:08 PM | $177.69 | Up $0.00 | $177.69 | $177.69 | 100 |
| 01:07 PM | $177.69 | Down $ -0.02 | $177.72 | $177.69 | 800 |
| 01:06 PM | $177.71 | Down $ -0.04 | $177.72 | $177.70 | 5,700 |
| 01:04 PM | $177.75 | Down $ -0.03 | $177.87 | $177.68 | 2,000 |
| 01:04 PM | $177.75 | Up $0.00 | $177.87 | $177.68 | 0 |
| 01:00 PM | $177.78 | Up $0.06 | $177.78 | $177.71 | 300 |
| 01:00 PM | $177.78 | Up $0.00 | $177.78 | $177.71 | 0 |
| 01:00 PM | $177.78 | Up $0.00 | $177.78 | $177.71 | 0 |
| 01:00 PM | $177.78 | Up $0.00 | $177.78 | $177.71 | 0 |
| 12:59 PM | $177.72 | Down $ -0.20 | $177.86 | $177.72 | 2,100 |
| 12:58 PM | $177.92 | Up $0.00 | $177.92 | $177.92 | 100 |
| 12:57 PM | $177.92 | Up $0.07 | $177.92 | $177.92 | 100 |
| 12:56 PM | $177.85 | Up $0.15 | $177.85 | $177.72 | 1,900 |
| 12:55 PM | $177.70 | Up $0.02 | $177.71 | $177.68 | 300 |
| 12:52 PM | $177.68 | Up $0.00 | $177.68 | $177.68 | 100 |
| 12:52 PM | $177.68 | Up $0.00 | $177.68 | $177.68 | 0 |
| 12:52 PM | $177.68 | Up $0.00 | $177.68 | $177.68 | 0 |
| 12:51 PM | $177.68 | Down $ -0.02 | $177.68 | $177.65 | 500 |
| 12:48 PM | $177.70 | Down $ -0.13 | $177.74 | $177.59 | 1,700 |
| 12:48 PM | $177.70 | Up $0.00 | $177.74 | $177.59 | 0 |
| 12:48 PM | $177.70 | Up $0.00 | $177.74 | $177.59 | 0 |
| 12:47 PM | $177.83 | Up $0.32 | $177.83 | $177.52 | 3,800 |
| 12:46 PM | $177.52 | Up $0.00 | $177.52 | $177.52 | 300 |
| 12:45 PM | $177.51 | Up $0.00 | $177.51 | $177.51 | 400 |
| 12:44 PM | $177.51 | Up $0.01 | $177.54 | $177.45 | 1,800 |
| 12:42 PM | $177.50 | Up $0.12 | $177.50 | $177.44 | 300 |
| 12:42 PM | $177.50 | Up $0.00 | $177.50 | $177.44 | 0 |
| 12:41 PM | $177.38 | Down $ -0.13 | $177.38 | $177.38 | 100 |
| 12:40 PM | $177.51 | Up $0.04 | $177.51 | $177.51 | 100 |
| 12:39 PM | $177.47 | Up $0.20 | $177.47 | $177.30 | 5,100 |
| 12:35 PM | $177.27 | Down $ -0.02 | $177.36 | $177.26 | 600 |
| 12:35 PM | $177.27 | Up $0.00 | $177.36 | $177.26 | 0 |
| 12:35 PM | $177.27 | Up $0.00 | $177.36 | $177.26 | 0 |
| 12:35 PM | $177.27 | Up $0.00 | $177.36 | $177.26 | 0 |
| 12:31 PM | $177.29 | Down $ -0.04 | $177.29 | $177.29 | 100 |
| 12:31 PM | $177.29 | Up $0.00 | $177.29 | $177.29 | 0 |
| 12:31 PM | $177.29 | Up $0.00 | $177.29 | $177.29 | 0 |
| 12:31 PM | $177.29 | Up $0.00 | $177.29 | $177.29 | 0 |
| 12:30 PM | $177.33 | Down $ -0.04 | $177.38 | $177.33 | 800 |
| 12:29 PM | $177.37 | Down $ -0.13 | $177.43 | $177.37 | 700 |
| 12:27 PM | $177.50 | Up $0.48 | $177.55 | $177.05 | 2,700 |
| 12:27 PM | $177.50 | Up $0.00 | $177.55 | $177.05 | 0 |
| 12:24 PM | $177.02 | Up $0.11 | $177.04 | $177.02 | 1,300 |
| 12:24 PM | $177.02 | Up $0.00 | $177.04 | $177.02 | 0 |
| 12:24 PM | $177.02 | Up $0.00 | $177.04 | $177.02 | 0 |
| 12:21 PM | $176.91 | Down $ -0.18 | $177.06 | $176.91 | 1,600 |
| 12:21 PM | $176.91 | Up $0.00 | $177.06 | $176.91 | 0 |
| 12:21 PM | $176.91 | Up $0.00 | $177.06 | $176.91 | 0 |
| 12:19 PM | $177.09 | Up $0.43 | $177.09 | $176.69 | 1,500 |
| 12:19 PM | $177.09 | Up $0.00 | $177.09 | $176.69 | 0 |
| 12:15 PM | $176.66 | Up $0.10 | $176.66 | $176.66 | 400 |
| 12:15 PM | $176.66 | Up $0.00 | $176.66 | $176.66 | 0 |
| 12:15 PM | $176.66 | Up $0.00 | $176.66 | $176.66 | 0 |
| 12:15 PM | $176.66 | Up $0.00 | $176.66 | $176.66 | 0 |
| 12:14 PM | $176.56 | Down $ -0.03 | $176.58 | $176.56 | 600 |
| 12:13 PM | $176.59 | Down $ -0.04 | $176.59 | $176.59 | 100 |
| 12:12 PM | $176.63 | Up $0.00 | $176.63 | $176.63 | 200 |
| 12:10 PM | $176.63 | Down $ -0.02 | $176.63 | $176.60 | 3,600 |
| 12:10 PM | $176.63 | Up $0.00 | $176.63 | $176.60 | 0 |
| 12:06 PM | $176.65 | Up $0.08 | $176.69 | $176.61 | 1,300 |
| 12:06 PM | $176.65 | Up $0.00 | $176.69 | $176.61 | 0 |
| 12:06 PM | $176.65 | Up $0.00 | $176.69 | $176.61 | 0 |
| 12:06 PM | $176.65 | Up $0.00 | $176.69 | $176.61 | 0 |
| 12:05 PM | $176.57 | Down $ -0.05 | $176.67 | $176.53 | 2,400 |
| 12:00 PM | $176.62 | Down $ -0.18 | $176.71 | $176.62 | 800 |
| 12:00 PM | $176.62 | Up $0.00 | $176.71 | $176.62 | 0 |
| 12:00 PM | $176.62 | Up $0.00 | $176.71 | $176.62 | 0 |
| 12:00 PM | $176.62 | Up $0.00 | $176.71 | $176.62 | 0 |
| 12:00 PM | $176.62 | Up $0.00 | $176.71 | $176.62 | 0 |
| 11:59 AM | $176.80 | Down $ -0.05 | $176.80 | $176.80 | 400 |
| 11:58 AM | $176.85 | Down $ -0.09 | $176.87 | $176.85 | 200 |
| 11:57 AM | $176.94 | Down $ -0.02 | $176.96 | $176.94 | 700 |
| 11:55 AM | $176.96 | Up $0.03 | $176.96 | $176.80 | 9,500 |
| 11:55 AM | $176.96 | Up $0.00 | $176.96 | $176.80 | 0 |
| 11:54 AM | $176.93 | Up $0.05 | $176.93 | $176.91 | 1,300 |
| 11:53 AM | $176.88 | Down $ -0.03 | $177.15 | $176.86 | 7,600 |
| 11:52 AM | $176.91 | Down $ -0.24 | $177.12 | $176.91 | 1,100 |
| 11:47 AM | $177.15 | Up $0.38 | $177.15 | $176.83 | 2,100 |
| 11:47 AM | $177.15 | Up $0.00 | $177.15 | $176.83 | 0 |
| 11:47 AM | $177.15 | Up $0.00 | $177.15 | $176.83 | 0 |
| 11:47 AM | $177.15 | Up $0.00 | $177.15 | $176.83 | 0 |
| 11:47 AM | $177.15 | Up $0.00 | $177.15 | $176.83 | 0 |
| 11:46 AM | $176.77 | Down $ -0.07 | $176.78 | $176.77 | 700 |
| 11:43 AM | $176.85 | Down $ -0.03 | $176.85 | $176.79 | 700 |
| 11:43 AM | $176.85 | Up $0.00 | $176.85 | $176.79 | 0 |
| 11:43 AM | $176.85 | Up $0.00 | $176.85 | $176.79 | 0 |
| 11:42 AM | $176.87 | Up $0.02 | $176.87 | $176.87 | 100 |
| 11:41 AM | $176.86 | Down $ -0.10 | $176.91 | $176.75 | 10,000 |
| 11:40 AM | $176.96 | Up $0.14 | $176.96 | $176.90 | 300 |
| 11:39 AM | $176.82 | Up $0.00 | $176.83 | $176.82 | 1,500 |
| 11:38 AM | $176.82 | Down $ -0.13 | $176.86 | $176.76 | 2,300 |
| 11:37 AM | $176.95 | Up $0.00 | $176.95 | $176.95 | 200 |
| 11:36 AM | $176.95 | Down $ -0.16 | $177.03 | $176.95 | 600 |
| 11:35 AM | $177.11 | Down $ -0.05 | $177.11 | $177.11 | 200 |
| 11:34 AM | $177.16 | Up $0.09 | $177.16 | $177.16 | 300 |
| 11:33 AM | $177.07 | Down $ -0.27 | $177.30 | $177.06 | 1,400 |
| 11:31 AM | $177.34 | Down $ -0.11 | $177.41 | $177.32 | 1,300 |
| 11:31 AM | $177.34 | Up $0.00 | $177.41 | $177.32 | 0 |
| 11:30 AM | $177.45 | Down $ -0.10 | $177.56 | $177.45 | 1,200 |
| 11:29 AM | $177.55 | Up $0.01 | $177.60 | $177.54 | 1,700 |
| 11:28 AM | $177.54 | Up $0.04 | $177.59 | $177.46 | 400 |
| 11:27 AM | $177.50 | Up $0.03 | $177.50 | $177.50 | 600 |
| 11:26 AM | $177.47 | Down $ -0.03 | $177.47 | $177.47 | 100 |
| 11:25 AM | $177.50 | Up $0.26 | $177.50 | $177.29 | 1,400 |
| 11:24 AM | $177.24 | Down $ -0.06 | $177.30 | $177.24 | 500 |
| 11:23 AM | $177.30 | Down $ -0.03 | $177.41 | $177.30 | 1,200 |
| 11:22 AM | $177.33 | Down $ -0.06 | $177.40 | $177.33 | 300 |
| 11:21 AM | $177.40 | Up $0.02 | $177.40 | $177.40 | 300 |
| 11:20 AM | $177.38 | Up $0.00 | $177.38 | $177.33 | 400 |
| 11:19 AM | $177.38 | Up $0.00 | $177.43 | $177.36 | 600 |
| 11:18 AM | $177.38 | Up $0.02 | $177.38 | $177.36 | 300 |
| 11:17 AM | $177.36 | Up $0.01 | $177.36 | $177.36 | 200 |
| 11:16 AM | $177.35 | Down $ -0.29 | $177.58 | $177.35 | 1,800 |
| 11:14 AM | $177.64 | Down $ -0.02 | $177.66 | $177.64 | 900 |
| 11:14 AM | $177.64 | Up $0.00 | $177.66 | $177.64 | 0 |
| 11:13 AM | $177.66 | Up $0.22 | $177.80 | $177.44 | 3,200 |
| 11:12 AM | $177.44 | Up $0.05 | $177.44 | $177.44 | 100 |
| 11:11 AM | $177.39 | Up $0.01 | $177.51 | $177.38 | 1,200 |
| 11:10 AM | $177.38 | Down $ -0.10 | $177.42 | $177.38 | 600 |
| 11:08 AM | $177.48 | Down $ -0.10 | $177.61 | $177.43 | 1,000 |
| 11:08 AM | $177.48 | Up $0.00 | $177.61 | $177.43 | 0 |
| 11:07 AM | $177.58 | Up $0.00 | $177.58 | $177.58 | 200 |
| 11:06 AM | $177.58 | Up $0.19 | $177.60 | $177.43 | 3,000 |
| 11:05 AM | $177.38 | Up $0.18 | $177.38 | $177.35 | 2,100 |
| 11:04 AM | $177.20 | Down $ -0.08 | $177.29 | $177.20 | 600 |
| 11:03 AM | $177.28 | Up $0.03 | $177.28 | $177.23 | 600 |
| 11:02 AM | $177.25 | Down $ -0.18 | $177.44 | $177.25 | 3,600 |
| 11:00 AM | $177.43 | Up $0.02 | $177.43 | $177.38 | 3,800 |
| 11:00 AM | $177.43 | Up $0.00 | $177.43 | $177.38 | 0 |
| 10:59 AM | $177.41 | Down $ -0.18 | $177.56 | $177.41 | 2,200 |
| 10:58 AM | $177.59 | Up $0.25 | $177.59 | $177.45 | 600 |
| 10:57 AM | $177.34 | Down $ -0.01 | $177.34 | $177.34 | 100 |
| 10:56 AM | $177.35 | Down $ -0.04 | $177.44 | $177.35 | 300 |
| 10:55 AM | $177.39 | Up $0.05 | $177.39 | $177.34 | 600 |
| 10:54 AM | $177.34 | Up $0.41 | $177.34 | $176.94 | 4,000 |
| 10:53 AM | $176.94 | Up $0.03 | $176.94 | $176.94 | 100 |
| 10:51 AM | $176.91 | Down $ -0.11 | $176.97 | $176.91 | 900 |
| 10:51 AM | $176.91 | Up $0.00 | $176.97 | $176.91 | 0 |
| 10:50 AM | $177.02 | Up $0.03 | $177.02 | $176.96 | 3,000 |
| 10:48 AM | $176.99 | Down $ -0.01 | $177.02 | $176.99 | 500 |
| 10:48 AM | $176.99 | Up $0.00 | $177.02 | $176.99 | 0 |
| 10:47 AM | $177.00 | Up $0.00 | $177.00 | $177.00 | 100 |
| 10:46 AM | $177.00 | Down $ -0.01 | $177.02 | $177.00 | 200 |
| 10:45 AM | $177.02 | Up $0.00 | $177.02 | $177.02 | 400 |
| 10:44 AM | $177.02 | Up $0.00 | $177.02 | $176.99 | 1,500 |
| 10:43 AM | $177.02 | Up $0.02 | $177.02 | $177.02 | 100 |
| 10:42 AM | $176.99 | Up $0.00 | $177.00 | $176.98 | 1,100 |
| 10:41 AM | $176.99 | Down $ -0.03 | $177.02 | $176.99 | 200 |
| 10:40 AM | $177.03 | Up $0.02 | $177.08 | $177.01 | 2,100 |
| 10:39 AM | $177.01 | Up $0.11 | $177.01 | $176.94 | 2,400 |
| 10:38 AM | $176.90 | Up $0.03 | $176.94 | $176.90 | 200 |
| 10:37 AM | $176.87 | Up $0.00 | $176.87 | $176.87 | 100 |
| 10:36 AM | $176.86 | Down $ -0.01 | $176.86 | $176.86 | 200 |
| 10:34 AM | $176.87 | Down $ -0.15 | $176.96 | $176.87 | 500 |
| 10:34 AM | $176.87 | Up $0.00 | $176.96 | $176.87 | 0 |
| 10:33 AM | $177.02 | Up $0.01 | $177.02 | $176.90 | 400 |
| 10:32 AM | $177.01 | Down $ -0.19 | $177.22 | $176.99 | 3,000 |
| 10:30 AM | $177.20 | Down $ -0.18 | $177.49 | $177.20 | 3,200 |
| 10:30 AM | $177.20 | Up $0.00 | $177.49 | $177.20 | 0 |
| 10:28 AM | $177.38 | Down $ -0.26 | $177.62 | $177.38 | 1,500 |
| 10:28 AM | $177.38 | Up $0.00 | $177.62 | $177.38 | 0 |
| 10:27 AM | $177.64 | Up $0.01 | $177.64 | $177.64 | 100 |
| 10:26 AM | $177.63 | Up $0.27 | $177.70 | $177.48 | 2,300 |
| 10:25 AM | $177.36 | Down $ -0.15 | $177.52 | $177.36 | 1,000 |
| 10:24 AM | $177.52 | Up $0.01 | $177.52 | $177.52 | 200 |
| 10:23 AM | $177.50 | Up $0.08 | $177.50 | $177.50 | 100 |
| 10:22 AM | $177.42 | Up $0.12 | $177.42 | $177.33 | 700 |
| 10:21 AM | $177.30 | Down $ -0.27 | $177.57 | $177.30 | 1,600 |
| 10:19 AM | $177.58 | Up $0.07 | $177.58 | $177.54 | 400 |
| 10:19 AM | $177.58 | Up $0.00 | $177.58 | $177.54 | 0 |
| 10:18 AM | $177.50 | Down $ -0.19 | $177.72 | $177.50 | 3,100 |
| 10:17 AM | $177.69 | Up $0.06 | $177.69 | $177.58 | 900 |
| 10:16 AM | $177.63 | Down $ -0.07 | $177.63 | $177.63 | 100 |
| 10:15 AM | $177.70 | Down $ -0.05 | $177.70 | $177.64 | 600 |
| 10:14 AM | $177.75 | Down $ -0.17 | $177.92 | $177.73 | 1,300 |
| 10:13 AM | $177.92 | Down $ -0.02 | $177.97 | $177.92 | 200 |
| 10:12 AM | $177.94 | Up $0.27 | $177.99 | $177.67 | 8,000 |
| 10:11 AM | $177.67 | Up $0.09 | $177.67 | $177.67 | 100 |
| 10:10 AM | $177.58 | Down $ -0.04 | $177.74 | $177.58 | 1,400 |
| 10:09 AM | $177.62 | Up $0.32 | $177.62 | $177.31 | 1,400 |
| 10:08 AM | $177.30 | Up $0.12 | $177.30 | $177.21 | 400 |
| 10:07 AM | $177.18 | Up $0.10 | $177.18 | $177.17 | 200 |
| 10:06 AM | $177.08 | Up $0.21 | $177.22 | $176.97 | 1,400 |
| 10:05 AM | $176.87 | Down $ -0.19 | $177.00 | $176.80 | 500 |
| 10:04 AM | $177.06 | Down $ -0.21 | $177.19 | $177.00 | 800 |
| 10:03 AM | $177.27 | Up $0.00 | $177.34 | $177.27 | 300 |
| 10:02 AM | $177.27 | Up $0.29 | $177.27 | $177.00 | 600 |
| 10:01 AM | $176.98 | Down $ -0.15 | $177.16 | $176.98 | 900 |
| 10:00 AM | $177.13 | Down $ -0.02 | $177.13 | $176.95 | 2,200 |
| 09:59 AM | $177.15 | Down $ -0.06 | $177.23 | $177.15 | 500 |
| 09:58 AM | $177.21 | Down $ -0.09 | $177.24 | $177.21 | 800 |
| 09:57 AM | $177.31 | Up $0.03 | $177.31 | $177.31 | 100 |
| 09:56 AM | $177.27 | Down $ -0.22 | $177.49 | $177.24 | 3,800 |
| 09:55 AM | $177.49 | Up $0.09 | $177.49 | $177.49 | 100 |
| 09:54 AM | $177.40 | Down $ -0.03 | $177.48 | $177.40 | 200 |
| 09:53 AM | $177.43 | Up $0.31 | $177.46 | $177.16 | 3,600 |
| 09:52 AM | $177.12 | Down $ -0.39 | $177.53 | $177.02 | 1,700 |
| 09:51 AM | $177.51 | Up $0.19 | $177.54 | $177.34 | 2,200 |
| 09:50 AM | $177.32 | Down $ -0.43 | $177.72 | $177.32 | 1,300 |
| 09:49 AM | $177.75 | Down $ -0.29 | $177.98 | $177.55 | 2,200 |
| 09:48 AM | $178.04 | Down $ -0.18 | $178.21 | $178.04 | 1,000 |
| 09:47 AM | $178.22 | Up $0.21 | $178.35 | $178.03 | 5,000 |
| 09:46 AM | $178.01 | Down $ -0.01 | $178.01 | $177.99 | 300 |
| 09:45 AM | $178.02 | Up $0.04 | $178.31 | $177.93 | 5,700 |
| 09:44 AM | $177.98 | Up $0.01 | $178.17 | $177.90 | 3,700 |
| 09:43 AM | $177.97 | Up $0.07 | $178.06 | $177.82 | 2,900 |
| 09:42 AM | $177.90 | Up $0.28 | $177.90 | $177.48 | 1,800 |
| 09:41 AM | $177.62 | Down $ -0.35 | $177.98 | $177.62 | 600 |
| 09:40 AM | $177.98 | Down $ -0.41 | $178.39 | $177.98 | 2,000 |
| 09:39 AM | $178.39 | Up $0.68 | $178.39 | $177.74 | 7,800 |
| 09:38 AM | $177.71 | Up $0.22 | $177.71 | $177.49 | 300 |
| 09:37 AM | $177.49 | Down $ -0.02 | $177.49 | $177.49 | 100 |
| 09:36 AM | $177.51 | Up $0.22 | $177.51 | $177.21 | 400 |
| 09:35 AM | $177.29 | Up $0.32 | $177.29 | $177.29 | 100 |
| 09:34 AM | $176.97 | Up $0.40 | $177.00 | $176.93 | 800 |
| 09:33 AM | $176.57 | Down $ -0.23 | $176.77 | $176.57 | 600 |
| 09:31 AM | $176.80 | Up $0.29 | $176.80 | $176.67 | 200 |
| 09:31 AM | $176.80 | Up $0.00 | $176.80 | $176.67 | 0 |
| 09:30 AM | $176.51 | Up $0.64 | $176.51 | $175.70 | 4,900 |
| Previous close | $175.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $181.22 | $176.71 | $181.99 | $176.53 | 843,200 |
| 04/06/2026 | $175.87 | $177.89 | $178.08 | $175.87 | 324,000 |
| 03/06/2026 | $175.09 | $174.46 | $175.59 | $174.40 | 271,100 |
| 02/06/2026 | $174.68 | $175.62 | $176.36 | $174.00 | 400,100 |
| 01/06/2026 | $176.23 | $177.07 | $177.34 | $176.05 | 359,600 |
| 29/05/2026 | $176.30 | $174.90 | $176.69 | $174.78 | 1,598,500 |
| 28/05/2026 | $175.25 | $174.19 | $175.71 | $173.88 | 708,800 |
| 27/05/2026 | $172.63 | $174.80 | $175.54 | $172.42 | 540,300 |
| 26/05/2026 | $175.89 | $176.32 | $177.63 | $175.86 | 478,500 |
| 25/05/2026 | $179.23 | $179.47 | $179.47 | $178.35 | 119,100 |
| 22/05/2026 | $178.81 | $177.26 | $178.97 | $176.40 | 470,000 |
| 21/05/2026 | $178.49 | $176.34 | $178.73 | $176.05 | 903,000 |
| 20/05/2026 | $175.27 | $173.71 | $175.55 | $173.11 | 385,000 |
| 19/05/2026 | $169.74 | $172.50 | $172.50 | $169.67 | 675,800 |
| 15/05/2026 | $170.03 | $170.48 | $171.03 | $169.68 | 569,300 |
| 14/05/2026 | $172.84 | $174.33 | $174.65 | $172.74 | 289,100 |
| 13/05/2026 | $170.97 | $172.45 | $172.58 | $169.72 | 353,300 |
| 12/05/2026 | $174.95 | $172.46 | $174.97 | $172.46 | 484,600 |
| 11/05/2026 | $173.77 | $172.54 | $174.20 | $172.41 | 481,200 |
| 08/05/2026 | $173.83 | $174.42 | $174.85 | $173.43 | 367,300 |
| 07/05/2026 | $175.12 | $176.31 | $176.34 | $174.89 | 455,800 |
| 06/05/2026 | $174.51 | $173.98 | $174.95 | $173.84 | 608,400 |
| 05/05/2026 | $172.93 | $173.23 | $173.71 | $172.63 | 450,600 |
| 04/05/2026 | $170.49 | $171.55 | $171.97 | $169.93 | 590,100 |
| 01/05/2026 | $174.00 | $174.82 | $175.18 | $173.75 | 271,900 |
| 30/04/2026 | $173.60 | $172.83 | $173.73 | $172.69 | 781,400 |
| 29/04/2026 | $170.31 | $170.96 | $171.16 | $169.60 | 387,300 |
| 28/04/2026 | $170.40 | $169.29 | $170.54 | $169.18 | 544,800 |
| 27/04/2026 | $169.07 | $168.53 | $169.27 | $168.11 | 746,600 |
| 24/04/2026 | $169.72 | $169.70 | $170.46 | $169.40 | 292,400 |
Graphs are not available, please refer to the detailed table