Quotes and Market Data
Find a quote
DOLLARAMA INC
176.50 Up 0.46 (0.26 %)
Delayed : 2025/05/30 17:40:00
- Previous close $176.04
- Opening $176.02
- Price Ask $176.14
- Price Bid $176.14
- Size Bid 1
- Size Ask 3
- Today High $178.13
- Today Low $175.38
- 52 Weeks High $178.13
- 52 Weeks Low $119.75
- Volume 1,191,530
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $176.50 | Up $0.07 | $176.50 | $176.50 | 802,600 |
| 03:59 PM | $176.43 | Down $ -0.08 | $176.56 | $176.39 | 22,400 |
| 03:58 PM | $176.51 | Down $ -0.05 | $176.57 | $176.50 | 6,100 |
| 03:57 PM | $176.56 | Up $0.04 | $176.57 | $176.44 | 7,000 |
| 03:56 PM | $176.52 | Down $ -0.15 | $176.59 | $176.45 | 7,200 |
| 03:55 PM | $176.67 | Up $0.16 | $176.81 | $176.46 | 21,500 |
| 03:54 PM | $176.51 | Down $ -0.01 | $176.55 | $176.41 | 13,600 |
| 03:53 PM | $176.52 | Up $0.12 | $176.53 | $176.44 | 11,000 |
| 03:52 PM | $176.40 | Up $0.04 | $176.49 | $176.36 | 7,900 |
| 03:51 PM | $176.36 | Down $ -0.08 | $176.44 | $176.31 | 2,100 |
| 03:50 PM | $176.44 | Up $0.85 | $176.75 | $175.63 | 15,900 |
| 03:49 PM | $175.59 | Up $0.09 | $175.60 | $175.50 | 4,200 |
| 03:48 PM | $175.50 | Down $ -0.03 | $175.59 | $175.50 | 2,600 |
| 03:47 PM | $175.53 | Down $ -0.06 | $175.55 | $175.53 | 2,100 |
| 03:46 PM | $175.59 | Up $0.00 | $175.59 | $175.59 | 400 |
| 03:45 PM | $175.59 | Down $ -0.03 | $175.59 | $175.59 | 100 |
| 03:44 PM | $175.62 | Up $0.01 | $175.62 | $175.61 | 500 |
| 03:43 PM | $175.61 | Up $0.20 | $175.61 | $175.39 | 3,100 |
| 03:42 PM | $175.41 | Down $ -0.08 | $175.48 | $175.41 | 1,300 |
| 03:41 PM | $175.49 | Down $ -0.04 | $175.55 | $175.49 | 400 |
| 03:40 PM | $175.53 | Down $ -0.04 | $175.53 | $175.53 | 1,400 |
| 03:38 PM | $175.57 | Down $ -0.09 | $175.66 | $175.56 | 1,500 |
| 03:38 PM | $175.57 | Up $0.00 | $175.66 | $175.56 | 0 |
| 03:37 PM | $175.66 | Up $0.03 | $175.66 | $175.65 | 1,200 |
| 03:35 PM | $175.63 | Up $0.22 | $175.63 | $175.40 | 3,000 |
| 03:35 PM | $175.63 | Up $0.00 | $175.63 | $175.40 | 0 |
| 03:34 PM | $175.41 | Down $ -0.05 | $175.52 | $175.38 | 800 |
| 03:33 PM | $175.46 | Up $0.04 | $175.46 | $175.44 | 200 |
| 03:32 PM | $175.42 | Down $ -0.01 | $175.42 | $175.42 | 100 |
| 03:31 PM | $175.43 | Down $ -0.02 | $175.44 | $175.42 | 900 |
| 03:29 PM | $175.45 | Down $ -0.04 | $175.49 | $175.45 | 200 |
| 03:29 PM | $175.45 | Up $0.00 | $175.49 | $175.45 | 0 |
| 03:28 PM | $175.49 | Down $ -0.41 | $175.85 | $175.49 | 3,600 |
| 03:27 PM | $175.90 | Down $ -0.02 | $175.91 | $175.90 | 400 |
| 03:26 PM | $175.92 | Down $ -0.03 | $176.04 | $175.92 | 3,600 |
| 03:25 PM | $175.95 | Down $ -0.03 | $176.02 | $175.95 | 700 |
| 03:24 PM | $175.98 | Up $0.04 | $175.98 | $175.95 | 200 |
| 03:23 PM | $175.94 | Down $ -0.03 | $175.94 | $175.94 | 100 |
| 03:22 PM | $175.98 | Up $0.04 | $175.98 | $175.98 | 200 |
| 03:21 PM | $175.93 | Down $ -0.03 | $175.94 | $175.93 | 800 |
| 03:20 PM | $175.96 | Up $0.01 | $175.96 | $175.96 | 100 |
| 03:17 PM | $175.95 | Down $ -0.09 | $175.99 | $175.95 | 500 |
| 03:17 PM | $175.95 | Up $0.00 | $175.99 | $175.95 | 0 |
| 03:17 PM | $175.95 | Up $0.00 | $175.99 | $175.95 | 0 |
| 03:16 PM | $176.04 | Up $0.04 | $176.04 | $175.99 | 200 |
| 03:15 PM | $175.99 | Down $ -0.01 | $175.99 | $175.99 | 100 |
| 03:14 PM | $176.00 | Up $0.00 | $176.00 | $176.00 | 200 |
| 03:13 PM | $176.00 | Down $ -0.02 | $176.00 | $176.00 | 100 |
| 03:12 PM | $176.02 | Down $ -0.10 | $176.09 | $176.02 | 800 |
| 03:11 PM | $176.13 | Up $0.00 | $176.13 | $176.13 | 100 |
| 03:10 PM | $176.12 | Up $0.02 | $176.12 | $176.08 | 1,500 |
| 03:09 PM | $176.10 | Down $ -0.09 | $176.18 | $176.10 | 500 |
| 03:07 PM | $176.19 | Down $ -0.17 | $176.29 | $176.19 | 3,700 |
| 03:07 PM | $176.19 | Up $0.00 | $176.29 | $176.19 | 0 |
| 03:06 PM | $176.36 | Up $0.05 | $176.36 | $176.32 | 200 |
| 03:05 PM | $176.32 | Up $0.04 | $176.32 | $176.32 | 100 |
| 03:03 PM | $176.27 | Down $ -0.04 | $176.27 | $176.27 | 100 |
| 03:03 PM | $176.27 | Up $0.00 | $176.27 | $176.27 | 0 |
| 03:02 PM | $176.32 | Up $0.00 | $176.32 | $176.32 | 100 |
| 03:00 PM | $176.32 | Up $0.00 | $176.32 | $176.32 | 200 |
| 03:00 PM | $176.32 | Up $0.00 | $176.32 | $176.32 | 0 |
| 02:57 PM | $176.32 | Down $ -0.02 | $176.32 | $176.32 | 100 |
| 02:57 PM | $176.32 | Up $0.00 | $176.32 | $176.32 | 0 |
| 02:57 PM | $176.32 | Up $0.00 | $176.32 | $176.32 | 0 |
| 02:55 PM | $176.33 | Down $ -0.04 | $176.37 | $176.33 | 1,400 |
| 02:55 PM | $176.33 | Up $0.00 | $176.37 | $176.33 | 0 |
| 02:54 PM | $176.37 | Down $ -0.03 | $176.42 | $176.37 | 2,100 |
| 02:53 PM | $176.40 | Up $0.04 | $176.40 | $176.37 | 2,100 |
| 02:51 PM | $176.36 | Up $0.01 | $176.36 | $176.35 | 1,400 |
| 02:51 PM | $176.36 | Up $0.00 | $176.36 | $176.35 | 0 |
| 02:50 PM | $176.35 | Up $0.00 | $176.35 | $176.35 | 200 |
| 02:48 PM | $176.35 | Up $0.07 | $176.35 | $176.32 | 1,600 |
| 02:48 PM | $176.35 | Up $0.00 | $176.35 | $176.32 | 0 |
| 02:47 PM | $176.28 | Down $ -0.01 | $176.29 | $176.28 | 200 |
| 02:46 PM | $176.29 | Up $0.00 | $176.29 | $176.29 | 100 |
| 02:45 PM | $176.29 | Down $ -0.12 | $176.35 | $176.29 | 700 |
| 02:44 PM | $176.41 | Up $0.00 | $176.41 | $176.38 | 200 |
| 02:43 PM | $176.41 | Up $0.07 | $176.41 | $176.41 | 100 |
| 02:39 PM | $176.34 | Down $ -0.09 | $176.43 | $176.34 | 1,100 |
| 02:39 PM | $176.34 | Up $0.00 | $176.43 | $176.34 | 0 |
| 02:39 PM | $176.34 | Up $0.00 | $176.43 | $176.34 | 0 |
| 02:39 PM | $176.34 | Up $0.00 | $176.43 | $176.34 | 0 |
| 02:38 PM | $176.43 | Down $ -0.01 | $176.47 | $176.43 | 200 |
| 02:34 PM | $176.44 | Down $ -0.09 | $176.44 | $176.42 | 400 |
| 02:34 PM | $176.44 | Up $0.00 | $176.44 | $176.42 | 0 |
| 02:34 PM | $176.44 | Up $0.00 | $176.44 | $176.42 | 0 |
| 02:34 PM | $176.44 | Up $0.00 | $176.44 | $176.42 | 0 |
| 02:30 PM | $176.53 | Up $0.05 | $176.53 | $176.53 | 500 |
| 02:30 PM | $176.53 | Up $0.00 | $176.53 | $176.53 | 0 |
| 02:30 PM | $176.53 | Up $0.00 | $176.53 | $176.53 | 0 |
| 02:30 PM | $176.53 | Up $0.00 | $176.53 | $176.53 | 0 |
| 02:29 PM | $176.48 | Down $ -0.13 | $176.56 | $176.48 | 1,100 |
| 02:28 PM | $176.61 | Down $ -0.06 | $176.61 | $176.61 | 100 |
| 02:27 PM | $176.67 | Down $ -0.15 | $176.82 | $176.67 | 2,800 |
| 02:26 PM | $176.82 | Up $0.00 | $176.82 | $176.82 | 300 |
| 02:25 PM | $176.82 | Up $0.01 | $176.82 | $176.82 | 100 |
| 02:24 PM | $176.81 | Up $0.02 | $176.81 | $176.81 | 100 |
| 02:23 PM | $176.79 | Up $0.00 | $176.79 | $176.79 | 100 |
| 02:22 PM | $176.79 | Down $ -0.02 | $176.82 | $176.79 | 300 |
| 02:21 PM | $176.81 | Down $ -0.01 | $176.81 | $176.81 | 100 |
| 02:20 PM | $176.82 | Up $0.02 | $176.82 | $176.81 | 200 |
| 02:19 PM | $176.80 | Up $0.05 | $176.80 | $176.77 | 400 |
| 02:18 PM | $176.75 | Up $0.05 | $176.75 | $176.65 | 2,800 |
| 02:16 PM | $176.70 | Up $0.10 | $176.70 | $176.67 | 300 |
| 02:16 PM | $176.70 | Up $0.00 | $176.70 | $176.67 | 0 |
| 02:15 PM | $176.60 | Up $0.01 | $176.60 | $176.59 | 800 |
| 02:14 PM | $176.59 | Up $0.01 | $176.59 | $176.59 | 100 |
| 02:13 PM | $176.58 | Down $ -0.01 | $176.58 | $176.58 | 300 |
| 02:12 PM | $176.59 | Up $0.01 | $176.59 | $176.59 | 100 |
| 02:10 PM | $176.58 | Up $0.01 | $176.58 | $176.45 | 600 |
| 02:10 PM | $176.58 | Up $0.00 | $176.58 | $176.45 | 0 |
| 02:09 PM | $176.57 | Up $0.07 | $176.57 | $176.52 | 500 |
| 02:08 PM | $176.50 | Up $0.01 | $176.50 | $176.49 | 300 |
| 02:07 PM | $176.49 | Up $0.02 | $176.49 | $176.47 | 300 |
| 02:06 PM | $176.47 | Up $0.00 | $176.47 | $176.47 | 100 |
| 02:05 PM | $176.47 | Down $ -0.02 | $176.47 | $176.47 | 200 |
| 02:04 PM | $176.49 | Up $0.01 | $176.49 | $176.49 | 100 |
| 02:03 PM | $176.48 | Up $0.06 | $176.49 | $176.48 | 200 |
| 02:01 PM | $176.42 | Down $ -0.05 | $176.43 | $176.42 | 400 |
| 02:01 PM | $176.42 | Up $0.00 | $176.43 | $176.42 | 0 |
| 02:00 PM | $176.47 | Up $0.20 | $176.47 | $176.31 | 2,400 |
| 01:59 PM | $176.27 | Down $ -0.01 | $176.27 | $176.27 | 100 |
| 01:58 PM | $176.28 | Down $ -0.06 | $176.33 | $176.28 | 200 |
| 01:56 PM | $176.34 | Up $0.04 | $176.34 | $176.33 | 200 |
| 01:56 PM | $176.34 | Up $0.00 | $176.34 | $176.33 | 0 |
| 01:55 PM | $176.30 | Up $0.01 | $176.30 | $176.30 | 100 |
| 01:54 PM | $176.29 | Up $0.06 | $176.29 | $176.29 | 100 |
| 01:53 PM | $176.23 | Up $0.03 | $176.23 | $176.23 | 500 |
| 01:52 PM | $176.20 | Up $0.00 | $176.20 | $176.20 | 200 |
| 01:51 PM | $176.20 | Up $0.02 | $176.20 | $176.19 | 300 |
| 01:50 PM | $176.18 | Up $0.02 | $176.18 | $176.16 | 700 |
| 01:49 PM | $176.16 | Up $0.01 | $176.16 | $176.16 | 400 |
| 01:48 PM | $176.15 | Up $0.03 | $176.15 | $176.15 | 100 |
| 01:47 PM | $176.13 | Down $ -0.04 | $176.13 | $176.13 | 100 |
| 01:46 PM | $176.17 | Up $0.01 | $176.17 | $176.15 | 300 |
| 01:44 PM | $176.16 | Up $0.01 | $176.16 | $176.15 | 700 |
| 01:44 PM | $176.16 | Up $0.00 | $176.16 | $176.15 | 0 |
| 01:42 PM | $176.15 | Up $0.09 | $176.16 | $176.15 | 600 |
| 01:42 PM | $176.15 | Up $0.00 | $176.16 | $176.15 | 0 |
| 01:40 PM | $176.06 | Down $ -0.05 | $176.11 | $176.06 | 300 |
| 01:40 PM | $176.06 | Up $0.00 | $176.11 | $176.06 | 0 |
| 01:38 PM | $176.11 | Down $ -0.04 | $176.11 | $176.11 | 200 |
| 01:38 PM | $176.11 | Up $0.00 | $176.11 | $176.11 | 0 |
| 01:36 PM | $176.15 | Up $0.00 | $176.15 | $176.15 | 100 |
| 01:36 PM | $176.15 | Up $0.00 | $176.15 | $176.15 | 0 |
| 01:35 PM | $176.15 | Up $0.07 | $176.15 | $176.15 | 100 |
| 01:33 PM | $176.08 | Up $0.06 | $176.08 | $176.08 | 400 |
| 01:33 PM | $176.08 | Up $0.00 | $176.08 | $176.08 | 0 |
| 01:31 PM | $176.03 | Up $0.06 | $176.03 | $176.02 | 1,400 |
| 01:31 PM | $176.03 | Up $0.00 | $176.03 | $176.02 | 0 |
| 01:29 PM | $175.96 | Down $ -0.05 | $175.96 | $175.94 | 200 |
| 01:29 PM | $175.96 | Up $0.00 | $175.96 | $175.94 | 0 |
| 01:28 PM | $176.01 | Up $0.16 | $176.01 | $175.95 | 1,200 |
| 01:27 PM | $175.85 | Down $ -0.07 | $175.85 | $175.85 | 400 |
| 01:26 PM | $175.92 | Down $ -0.15 | $176.05 | $175.92 | 1,400 |
| 01:25 PM | $176.07 | Down $ -0.08 | $176.12 | $176.07 | 700 |
| 01:23 PM | $176.15 | Up $0.03 | $176.15 | $176.13 | 400 |
| 01:23 PM | $176.15 | Up $0.00 | $176.15 | $176.13 | 0 |
| 01:22 PM | $176.12 | Up $0.11 | $176.12 | $176.03 | 1,400 |
| 01:21 PM | $176.01 | Down $ -0.05 | $176.01 | $176.01 | 100 |
| 01:20 PM | $176.06 | Up $0.02 | $176.06 | $176.02 | 200 |
| 01:19 PM | $176.04 | Up $0.00 | $176.04 | $176.04 | 100 |
| 01:18 PM | $176.04 | Up $0.01 | $176.04 | $176.04 | 100 |
| 01:17 PM | $176.03 | Down $ -0.09 | $176.04 | $176.03 | 500 |
| 01:16 PM | $176.12 | Up $0.00 | $176.12 | $176.12 | 100 |
| 01:15 PM | $176.12 | Down $ -0.03 | $176.14 | $176.06 | 700 |
| 01:14 PM | $176.15 | Up $0.03 | $176.15 | $176.15 | 200 |
| 01:13 PM | $176.12 | Up $0.05 | $176.12 | $176.11 | 600 |
| 01:12 PM | $176.07 | Up $0.06 | $176.11 | $176.07 | 1,500 |
| 01:10 PM | $176.01 | Up $0.00 | $176.01 | $175.94 | 300 |
| 01:10 PM | $176.01 | Up $0.00 | $176.01 | $175.94 | 0 |
| 01:09 PM | $176.00 | Up $0.06 | $176.00 | $176.00 | 200 |
| 01:08 PM | $175.94 | Down $ -0.06 | $175.94 | $175.94 | 100 |
| 01:07 PM | $176.00 | Up $0.00 | $176.00 | $176.00 | 100 |
| 01:06 PM | $176.00 | Up $0.00 | $176.00 | $176.00 | 100 |
| 01:03 PM | $176.00 | Up $0.06 | $176.00 | $176.00 | 100 |
| 01:03 PM | $176.00 | Up $0.00 | $176.00 | $176.00 | 0 |
| 01:03 PM | $176.00 | Up $0.00 | $176.00 | $176.00 | 0 |
| 01:02 PM | $175.94 | Down $ -0.06 | $175.94 | $175.94 | 100 |
| 01:01 PM | $176.00 | Up $0.04 | $176.00 | $176.00 | 100 |
| 01:00 PM | $175.96 | Down $ -0.06 | $176.00 | $175.94 | 700 |
| 12:59 PM | $176.02 | Down $ -0.15 | $176.10 | $176.02 | 1,300 |
| 12:58 PM | $176.17 | Down $ -0.01 | $176.18 | $176.17 | 200 |
| 12:57 PM | $176.18 | Up $0.00 | $176.18 | $176.17 | 400 |
| 12:55 PM | $176.18 | Up $0.02 | $176.18 | $176.18 | 200 |
| 12:55 PM | $176.18 | Up $0.00 | $176.18 | $176.18 | 0 |
| 12:54 PM | $176.16 | Up $0.00 | $176.16 | $176.12 | 900 |
| 12:53 PM | $176.16 | Up $0.06 | $176.16 | $176.15 | 500 |
| 12:52 PM | $176.10 | Up $0.01 | $176.10 | $176.08 | 200 |
| 12:51 PM | $176.09 | Down $ -0.04 | $176.09 | $176.09 | 300 |
| 12:50 PM | $176.13 | Up $0.00 | $176.13 | $176.13 | 300 |
| 12:49 PM | $176.13 | Up $0.04 | $176.13 | $176.13 | 100 |
| 12:46 PM | $176.09 | Up $0.09 | $176.17 | $176.09 | 300 |
| 12:46 PM | $176.09 | Up $0.00 | $176.17 | $176.09 | 0 |
| 12:46 PM | $176.09 | Up $0.00 | $176.17 | $176.09 | 0 |
| 12:45 PM | $176.00 | Down $ -0.20 | $176.20 | $175.99 | 1,500 |
| 12:44 PM | $176.20 | Up $0.05 | $176.20 | $176.15 | 200 |
| 12:43 PM | $176.15 | Down $ -0.07 | $176.15 | $176.15 | 100 |
| 12:40 PM | $176.22 | Up $0.06 | $176.22 | $176.18 | 600 |
| 12:40 PM | $176.22 | Up $0.00 | $176.22 | $176.18 | 0 |
| 12:40 PM | $176.22 | Up $0.00 | $176.22 | $176.18 | 0 |
| 12:36 PM | $176.16 | Up $0.29 | $176.16 | $175.99 | 1,100 |
| 12:36 PM | $176.16 | Up $0.00 | $176.16 | $175.99 | 0 |
| 12:36 PM | $176.16 | Up $0.00 | $176.16 | $175.99 | 0 |
| 12:36 PM | $176.16 | Up $0.00 | $176.16 | $175.99 | 0 |
| 12:34 PM | $175.87 | Down $ -0.07 | $175.87 | $175.87 | 100 |
| 12:34 PM | $175.87 | Up $0.00 | $175.87 | $175.87 | 0 |
| 12:33 PM | $175.94 | Down $ -0.13 | $176.05 | $175.94 | 700 |
| 12:32 PM | $176.07 | Down $ -0.15 | $176.13 | $176.07 | 700 |
| 12:31 PM | $176.22 | Up $0.04 | $176.22 | $176.18 | 400 |
| 12:30 PM | $176.18 | Up $0.07 | $176.18 | $176.13 | 700 |
| 12:29 PM | $176.11 | Up $0.09 | $176.11 | $176.09 | 300 |
| 12:28 PM | $176.02 | Down $ -0.29 | $176.22 | $176.02 | 1,900 |
| 12:27 PM | $176.31 | Down $ -0.21 | $176.37 | $176.31 | 800 |
| 12:26 PM | $176.52 | Up $0.04 | $176.52 | $176.52 | 100 |
| 12:25 PM | $176.48 | Up $0.04 | $176.49 | $176.48 | 200 |
| 12:24 PM | $176.44 | Up $0.15 | $176.48 | $176.35 | 1,000 |
| 12:23 PM | $176.29 | Down $ -0.22 | $176.48 | $176.29 | 1,800 |
| 12:21 PM | $176.51 | Up $0.00 | $176.55 | $176.51 | 2,100 |
| 12:21 PM | $176.51 | Up $0.00 | $176.55 | $176.51 | 0 |
| 12:20 PM | $176.51 | Up $0.13 | $176.51 | $176.42 | 600 |
| 12:19 PM | $176.38 | Down $ -0.08 | $176.38 | $176.38 | 100 |
| 12:17 PM | $176.46 | Down $ -0.08 | $176.51 | $176.46 | 600 |
| 12:17 PM | $176.46 | Up $0.00 | $176.51 | $176.46 | 0 |
| 12:16 PM | $176.54 | Down $ -0.04 | $176.56 | $176.54 | 300 |
| 12:15 PM | $176.58 | Up $0.02 | $176.58 | $176.58 | 200 |
| 12:14 PM | $176.56 | Down $ -0.05 | $176.56 | $176.56 | 300 |
| 12:13 PM | $176.61 | Down $ -0.10 | $176.67 | $176.61 | 600 |
| 12:11 PM | $176.71 | Up $0.11 | $176.71 | $176.63 | 700 |
| 12:11 PM | $176.71 | Up $0.00 | $176.71 | $176.63 | 0 |
| 12:10 PM | $176.60 | Down $ -0.11 | $176.60 | $176.60 | 100 |
| 12:09 PM | $176.71 | Down $ -0.11 | $176.81 | $176.71 | 2,100 |
| 12:07 PM | $176.83 | Up $0.00 | $176.83 | $176.83 | 300 |
| 12:07 PM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 12:06 PM | $176.83 | Down $ -0.06 | $176.83 | $176.83 | 100 |
| 12:05 PM | $176.88 | Up $0.07 | $176.88 | $176.88 | 100 |
| 12:04 PM | $176.81 | Down $ -0.05 | $176.94 | $176.81 | 1,000 |
| 12:03 PM | $176.86 | Up $0.31 | $176.86 | $176.57 | 1,900 |
| 12:01 PM | $176.56 | Up $0.00 | $176.56 | $176.56 | 100 |
| 12:01 PM | $176.56 | Up $0.00 | $176.56 | $176.56 | 0 |
| 11:59 AM | $176.56 | Down $ -0.01 | $176.56 | $176.56 | 100 |
| 11:59 AM | $176.56 | Up $0.00 | $176.56 | $176.56 | 0 |
| 11:58 AM | $176.57 | Up $0.03 | $176.57 | $176.57 | 100 |
| 11:57 AM | $176.54 | Down $ -0.10 | $176.61 | $176.54 | 700 |
| 11:56 AM | $176.64 | Down $ -0.01 | $176.75 | $176.64 | 2,700 |
| 11:55 AM | $176.65 | Up $0.11 | $176.65 | $176.55 | 400 |
| 11:54 AM | $176.54 | Up $0.09 | $176.54 | $176.45 | 600 |
| 11:53 AM | $176.45 | Up $0.11 | $176.45 | $176.38 | 700 |
| 11:51 AM | $176.34 | Down $ -0.16 | $176.50 | $176.34 | 1,800 |
| 11:51 AM | $176.34 | Up $0.00 | $176.50 | $176.34 | 0 |
| 11:50 AM | $176.50 | Down $ -0.02 | $176.50 | $176.50 | 200 |
| 11:49 AM | $176.52 | Down $ -0.01 | $176.52 | $176.52 | 100 |
| 11:48 AM | $176.53 | Up $0.16 | $176.53 | $176.41 | 1,000 |
| 11:47 AM | $176.37 | Up $0.01 | $176.37 | $176.35 | 300 |
| 11:46 AM | $176.36 | Up $0.00 | $176.36 | $176.36 | 200 |
| 11:43 AM | $176.36 | Up $0.00 | $176.36 | $176.36 | 100 |
| 11:43 AM | $176.36 | Up $0.00 | $176.36 | $176.36 | 0 |
| 11:43 AM | $176.36 | Up $0.00 | $176.36 | $176.36 | 0 |
| 11:42 AM | $176.36 | Up $0.02 | $176.36 | $176.36 | 200 |
| 11:41 AM | $176.34 | Up $0.06 | $176.34 | $176.25 | 1,000 |
| 11:40 AM | $176.28 | Down $ -0.01 | $176.35 | $176.28 | 500 |
| 11:39 AM | $176.29 | Down $ -0.05 | $176.29 | $176.29 | 200 |
| 11:38 AM | $176.34 | Down $ -0.12 | $176.39 | $176.34 | 1,600 |
| 11:35 AM | $176.46 | Up $0.05 | $176.46 | $176.43 | 600 |
| 11:35 AM | $176.46 | Up $0.00 | $176.46 | $176.43 | 0 |
| 11:35 AM | $176.46 | Up $0.00 | $176.46 | $176.43 | 0 |
| 11:34 AM | $176.41 | Down $ -0.14 | $176.44 | $176.41 | 600 |
| 11:33 AM | $176.55 | Up $0.09 | $176.55 | $176.48 | 600 |
| 11:32 AM | $176.46 | Up $0.01 | $176.49 | $176.46 | 200 |
| 11:30 AM | $176.45 | Up $0.01 | $176.45 | $176.45 | 200 |
| 11:30 AM | $176.45 | Up $0.00 | $176.45 | $176.45 | 0 |
| 11:29 AM | $176.44 | Up $0.38 | $176.44 | $176.20 | 900 |
| 11:28 AM | $176.06 | Down $ -0.17 | $176.18 | $176.06 | 2,000 |
| 11:27 AM | $176.23 | Up $0.06 | $176.23 | $176.18 | 500 |
| 11:26 AM | $176.17 | Up $0.02 | $176.17 | $176.17 | 100 |
| 11:25 AM | $176.15 | Up $0.01 | $176.15 | $176.15 | 100 |
| 11:24 AM | $176.14 | Up $0.04 | $176.14 | $176.14 | 100 |
| 11:23 AM | $176.10 | Up $0.06 | $176.10 | $176.04 | 300 |
| 11:22 AM | $176.04 | Up $0.04 | $176.04 | $176.04 | 100 |
| 11:21 AM | $176.00 | Up $0.04 | $176.02 | $175.99 | 1,300 |
| 11:20 AM | $175.96 | Up $0.08 | $175.96 | $175.93 | 900 |
| 11:19 AM | $175.88 | Down $ -0.12 | $175.88 | $175.88 | 100 |
| 11:18 AM | $176.00 | Down $ -0.32 | $176.26 | $176.00 | 4,900 |
| 11:17 AM | $176.32 | Up $0.02 | $176.38 | $176.32 | 300 |
| 11:16 AM | $176.30 | Down $ -0.06 | $176.41 | $176.30 | 400 |
| 11:15 AM | $176.36 | Down $ -0.07 | $176.36 | $176.26 | 2,000 |
| 11:14 AM | $176.43 | Down $ -0.23 | $176.55 | $176.43 | 400 |
| 11:13 AM | $176.66 | Down $ -0.14 | $176.82 | $176.63 | 7,800 |
| 11:12 AM | $176.80 | Up $0.18 | $176.80 | $176.63 | 500 |
| 11:11 AM | $176.62 | Up $0.23 | $176.62 | $176.38 | 2,900 |
| 11:10 AM | $176.39 | Down $ -0.04 | $176.39 | $176.38 | 200 |
| 11:09 AM | $176.43 | Up $0.00 | $176.43 | $176.43 | 100 |
| 11:08 AM | $176.43 | Up $0.05 | $176.45 | $176.43 | 700 |
| 11:06 AM | $176.38 | Down $ -0.07 | $176.40 | $176.38 | 1,800 |
| 11:06 AM | $176.38 | Up $0.00 | $176.40 | $176.38 | 0 |
| 11:05 AM | $176.45 | Up $0.02 | $176.45 | $176.37 | 1,200 |
| 11:03 AM | $176.43 | Down $ -0.14 | $176.50 | $176.42 | 1,400 |
| 11:03 AM | $176.43 | Up $0.00 | $176.50 | $176.42 | 0 |
| 11:01 AM | $176.57 | Up $0.16 | $176.57 | $176.46 | 1,000 |
| 11:01 AM | $176.57 | Up $0.00 | $176.57 | $176.46 | 0 |
| 11:00 AM | $176.41 | Up $0.00 | $176.41 | $176.41 | 100 |
| 10:59 AM | $176.41 | Down $ -0.11 | $176.44 | $176.41 | 600 |
| 10:58 AM | $176.52 | Down $ -0.10 | $176.52 | $176.52 | 500 |
| 10:57 AM | $176.62 | Up $0.06 | $176.62 | $176.53 | 1,200 |
| 10:56 AM | $176.56 | Down $ -0.15 | $176.71 | $176.56 | 1,100 |
| 10:55 AM | $176.71 | Up $0.07 | $176.71 | $176.71 | 100 |
| 10:54 AM | $176.64 | Down $ -0.01 | $176.64 | $176.64 | 100 |
| 10:53 AM | $176.65 | Down $ -0.04 | $176.71 | $176.65 | 600 |
| 10:52 AM | $176.69 | Down $ -0.02 | $176.69 | $176.69 | 100 |
| 10:50 AM | $176.71 | Down $ -0.08 | $176.75 | $176.71 | 800 |
| 10:50 AM | $176.71 | Up $0.00 | $176.75 | $176.71 | 0 |
| 10:49 AM | $176.80 | Up $0.08 | $176.86 | $176.76 | 2,000 |
| 10:48 AM | $176.71 | Down $ -0.06 | $176.71 | $176.69 | 200 |
| 10:47 AM | $176.77 | Down $ -0.05 | $176.86 | $176.71 | 1,300 |
| 10:46 AM | $176.82 | Down $ -0.18 | $177.01 | $176.82 | 1,300 |
| 10:45 AM | $177.00 | Down $ -0.07 | $177.06 | $177.00 | 900 |
| 10:44 AM | $177.07 | Down $ -0.05 | $177.10 | $177.07 | 800 |
| 10:43 AM | $177.12 | Down $ -0.09 | $177.12 | $177.12 | 200 |
| 10:42 AM | $177.21 | Up $0.07 | $177.21 | $177.21 | 200 |
| 10:41 AM | $177.14 | Up $0.00 | $177.15 | $177.12 | 400 |
| 10:40 AM | $177.14 | Up $0.04 | $177.15 | $177.14 | 500 |
| 10:39 AM | $177.10 | Down $ -0.18 | $177.26 | $177.07 | 1,600 |
| 10:38 AM | $177.28 | Down $ -0.03 | $177.37 | $177.23 | 1,700 |
| 10:37 AM | $177.31 | Up $0.05 | $177.31 | $177.31 | 300 |
| 10:36 AM | $177.26 | Up $0.05 | $177.26 | $177.25 | 300 |
| 10:35 AM | $177.21 | Down $ -0.04 | $177.21 | $177.21 | 400 |
| 10:33 AM | $177.25 | Down $ -0.04 | $177.42 | $177.25 | 2,900 |
| 10:33 AM | $177.25 | Up $0.00 | $177.42 | $177.25 | 0 |
| 10:29 AM | $177.29 | Down $ -0.06 | $177.33 | $177.29 | 200 |
| 10:29 AM | $177.29 | Up $0.00 | $177.33 | $177.29 | 0 |
| 10:29 AM | $177.29 | Up $0.00 | $177.33 | $177.29 | 0 |
| 10:29 AM | $177.29 | Up $0.00 | $177.33 | $177.29 | 0 |
| 10:28 AM | $177.35 | Down $ -0.18 | $177.42 | $177.35 | 500 |
| 10:27 AM | $177.53 | Up $0.07 | $177.53 | $177.53 | 100 |
| 10:26 AM | $177.46 | Down $ -0.09 | $177.51 | $177.46 | 600 |
| 10:25 AM | $177.55 | Up $0.09 | $177.55 | $177.51 | 500 |
| 10:24 AM | $177.46 | Up $0.20 | $177.46 | $177.31 | 800 |
| 10:23 AM | $177.26 | Up $0.00 | $177.26 | $177.21 | 600 |
| 10:22 AM | $177.26 | Down $ -0.45 | $177.61 | $177.26 | 1,100 |
| 10:21 AM | $177.71 | Down $ -0.12 | $177.73 | $177.71 | 600 |
| 10:20 AM | $177.83 | Up $0.11 | $177.83 | $177.72 | 3,100 |
| 10:19 AM | $177.72 | Up $0.20 | $177.72 | $177.58 | 1,300 |
| 10:18 AM | $177.52 | Up $0.03 | $177.52 | $177.52 | 300 |
| 10:17 AM | $177.49 | Up $0.01 | $177.49 | $177.45 | 500 |
| 10:16 AM | $177.48 | Down $ -0.11 | $177.55 | $177.41 | 1,900 |
| 10:15 AM | $177.59 | Up $0.00 | $177.59 | $177.58 | 200 |
| 10:14 AM | $177.59 | Up $0.05 | $177.60 | $177.59 | 200 |
| 10:13 AM | $177.54 | Up $0.11 | $177.54 | $177.45 | 600 |
| 10:12 AM | $177.43 | Up $0.22 | $177.43 | $177.25 | 500 |
| 10:11 AM | $177.21 | Up $0.09 | $177.22 | $177.18 | 1,100 |
| 10:09 AM | $177.13 | Up $0.03 | $177.13 | $177.13 | 100 |
| 10:09 AM | $177.13 | Up $0.00 | $177.13 | $177.13 | 0 |
| 10:08 AM | $177.09 | Down $ -0.11 | $177.16 | $177.09 | 700 |
| 10:07 AM | $177.20 | Up $0.04 | $177.20 | $177.19 | 200 |
| 10:06 AM | $177.16 | Up $0.01 | $177.18 | $177.05 | 1,000 |
| 10:05 AM | $177.15 | Up $0.11 | $177.15 | $177.04 | 500 |
| 10:04 AM | $177.04 | Down $ -0.11 | $177.04 | $177.04 | 100 |
| 10:03 AM | $177.15 | Down $ -0.20 | $177.31 | $177.15 | 1,900 |
| 10:02 AM | $177.35 | Down $ -0.07 | $177.40 | $177.35 | 600 |
| 10:01 AM | $177.42 | Down $ -0.01 | $177.42 | $177.40 | 400 |
| 10:00 AM | $177.43 | Up $0.14 | $177.43 | $177.29 | 1,000 |
| 09:59 AM | $177.29 | Down $ -0.22 | $177.52 | $177.29 | 1,400 |
| 09:58 AM | $177.52 | Up $0.07 | $177.52 | $177.52 | 100 |
| 09:57 AM | $177.44 | Up $0.00 | $177.51 | $177.44 | 300 |
| 09:56 AM | $177.44 | Down $ -0.03 | $177.50 | $177.44 | 700 |
| 09:55 AM | $177.47 | Up $0.13 | $177.57 | $177.46 | 400 |
| 09:54 AM | $177.34 | Up $0.09 | $177.38 | $177.34 | 300 |
| 09:53 AM | $177.25 | Down $ -0.01 | $177.39 | $177.25 | 700 |
| 09:52 AM | $177.26 | Up $0.07 | $177.31 | $177.26 | 300 |
| 09:51 AM | $177.19 | Down $ -0.11 | $177.47 | $177.19 | 4,100 |
| 09:50 AM | $177.30 | Down $ -0.20 | $177.48 | $177.30 | 1,300 |
| 09:49 AM | $177.50 | Up $0.09 | $177.54 | $177.25 | 1,300 |
| 09:48 AM | $177.41 | Down $ -0.26 | $177.52 | $177.41 | 1,000 |
| 09:47 AM | $177.67 | Up $0.29 | $177.67 | $177.45 | 700 |
| 09:44 AM | $177.38 | Up $0.24 | $177.47 | $177.14 | 1,000 |
| 09:44 AM | $177.38 | Up $0.00 | $177.47 | $177.14 | 0 |
| 09:44 AM | $177.38 | Up $0.00 | $177.47 | $177.14 | 0 |
| 09:43 AM | $177.14 | Down $ -0.27 | $177.33 | $177.10 | 1,300 |
| 09:42 AM | $177.41 | Down $ -0.11 | $177.51 | $177.39 | 600 |
| 09:41 AM | $177.52 | Down $ -0.45 | $177.83 | $177.52 | 2,200 |
| 09:40 AM | $177.97 | Up $0.40 | $178.13 | $177.38 | 5,500 |
| 09:39 AM | $177.57 | Up $0.04 | $177.57 | $177.17 | 400 |
| 09:38 AM | $177.53 | Up $0.48 | $177.53 | $177.05 | 500 |
| 09:37 AM | $177.05 | Down $ -0.87 | $177.93 | $177.05 | 2,500 |
| 09:36 AM | $177.92 | Up $0.01 | $177.92 | $177.04 | 1,800 |
| 09:35 AM | $177.91 | Down $ -0.01 | $177.92 | $177.91 | 700 |
| 09:34 AM | $177.92 | Up $0.04 | $177.92 | $177.45 | 1,000 |
| 09:33 AM | $177.88 | Up $0.50 | $177.88 | $177.38 | 900 |
| 09:32 AM | $177.38 | Up $1.34 | $177.38 | $176.44 | 3,600 |
| 09:31 AM | $176.04 | Up $0.05 | $176.38 | $176.03 | 800 |
| 09:30 AM | $175.99 | Down $ -0.05 | $176.74 | $175.99 | 9,200 |
| Previous close | $176.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-05-2025 | $176.50 | $176.56 | $176.94 | $175.38 | 1,033,700 |
| 29-05-2025 | $176.04 | $175.53 | $176.74 | $175.46 | 305,100 |
| 28-05-2025 | $176.26 | $176.25 | $176.64 | $175.70 | 252,500 |
| 27-05-2025 | $174.66 | $176.25 | $177.00 | $174.59 | 378,100 |
| 26-05-2025 | $171.98 | $172.10 | $172.27 | $171.60 | 58,100 |
| 23-05-2025 | $172.13 | $172.29 | $172.48 | $171.93 | 154,600 |
| 22-05-2025 | $172.13 | $172.75 | $172.92 | $171.60 | 260,900 |
| 21-05-2025 | $171.84 | $170.81 | $172.60 | $170.72 | 500,200 |
| 20-05-2025 | $171.48 | $170.29 | $171.95 | $170.24 | 302,000 |
| 16-05-2025 | $169.65 | $167.84 | $169.74 | $167.84 | 622,000 |
| 15-05-2025 | $167.88 | $167.27 | $168.06 | $166.84 | 278,900 |
| 14-05-2025 | $163.59 | $163.27 | $164.06 | $162.89 | 328,400 |
| 13-05-2025 | $165.22 | $166.52 | $166.52 | $165.14 | 484,000 |
| 12-05-2025 | $165.71 | $163.84 | $165.91 | $163.22 | 405,500 |
| 09-05-2025 | $166.14 | $168.03 | $168.16 | $165.61 | 816,100 |
| 08-05-2025 | $170.88 | $171.45 | $171.58 | $170.34 | 496,300 |
| 07-05-2025 | $172.39 | $172.00 | $172.55 | $171.54 | 387,900 |
| 06-05-2025 | $171.67 | $171.02 | $171.79 | $170.17 | 371,600 |
| 05-05-2025 | $170.98 | $171.63 | $172.22 | $170.32 | 361,900 |
| 02-05-2025 | $169.94 | $169.82 | $170.01 | $168.50 | 370,500 |
| 01-05-2025 | $169.73 | $170.16 | $170.48 | $168.72 | 255,700 |
| 30-04-2025 | $170.10 | $171.42 | $171.49 | $169.02 | 889,500 |
| 29-04-2025 | $172.37 | $171.03 | $172.50 | $170.94 | 279,000 |
| 28-04-2025 | $170.84 | $170.51 | $170.99 | $169.78 | 380,000 |
| 25-04-2025 | $170.99 | $170.20 | $171.10 | $169.76 | 279,500 |
| 24-04-2025 | $171.81 | $170.56 | $171.89 | $169.25 | 718,300 |
| 23-04-2025 | $171.85 | $172.71 | $172.99 | $171.84 | 532,000 |
| 22-04-2025 | $172.21 | $170.66 | $172.55 | $170.19 | 378,200 |
| 21-04-2025 | $168.00 | $168.18 | $168.55 | $167.53 | 391,600 |
| 17-04-2025 | $167.80 | $168.88 | $169.47 | $167.78 | 533,900 |
Graphs are not available, please refer to the detailed table