Quotes and Market Data
Find a quote
DOLLARAMA INC
193.74 Down -0.20 (-0.10 %)
Delayed : 2025/06/16 04:00:09
- Previous close $193.94
- Opening $192.03
- Price Ask $193.00
- Price Bid $193.00
- Size Bid 22
- Size Ask 12
- Today High $194.56
- Today Low $191.51
- 52 Weeks High $196.46
- 52 Weeks Low $119.88
- Volume 730,803
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $193.74 | Up $0.09 | $193.74 | $193.74 | 284,200 |
| 03:59 PM | $193.65 | Down $ -0.24 | $193.97 | $193.65 | 22,600 |
| 03:58 PM | $193.89 | Down $ -0.08 | $193.95 | $193.88 | 2,400 |
| 03:57 PM | $193.97 | Down $ -0.07 | $194.04 | $193.92 | 2,500 |
| 03:56 PM | $194.04 | Down $ -0.10 | $194.23 | $194.04 | 5,200 |
| 03:55 PM | $194.14 | Down $ -0.10 | $194.23 | $193.96 | 7,900 |
| 03:54 PM | $194.24 | Up $0.19 | $194.24 | $194.09 | 3,900 |
| 03:53 PM | $194.05 | Down $ -0.06 | $194.12 | $194.05 | 6,000 |
| 03:52 PM | $194.11 | Up $0.00 | $194.11 | $194.10 | 1,900 |
| 03:51 PM | $194.11 | Down $ -0.08 | $194.17 | $194.11 | 1,100 |
| 03:50 PM | $194.19 | Down $ -0.06 | $194.19 | $194.13 | 2,900 |
| 03:49 PM | $194.25 | Up $0.12 | $194.29 | $194.17 | 1,700 |
| 03:47 PM | $194.13 | Down $ -0.02 | $194.13 | $194.12 | 1,700 |
| 03:47 PM | $194.13 | Up $0.00 | $194.13 | $194.12 | 0 |
| 03:46 PM | $194.15 | Up $0.12 | $194.17 | $194.15 | 1,000 |
| 03:45 PM | $194.03 | Up $0.00 | $194.03 | $194.03 | 100 |
| 03:44 PM | $194.03 | Down $ -0.04 | $194.04 | $194.03 | 500 |
| 03:43 PM | $194.07 | Up $0.03 | $194.15 | $193.98 | 3,600 |
| 03:42 PM | $194.04 | Down $ -0.40 | $194.38 | $194.04 | 5,700 |
| 03:41 PM | $194.44 | Up $0.02 | $194.44 | $194.44 | 100 |
| 03:40 PM | $194.42 | Up $0.11 | $194.42 | $194.42 | 100 |
| 03:39 PM | $194.31 | Down $ -0.07 | $194.35 | $194.27 | 1,900 |
| 03:38 PM | $194.38 | Up $0.09 | $194.49 | $194.38 | 1,400 |
| 03:37 PM | $194.29 | Up $0.16 | $194.38 | $194.20 | 1,800 |
| 03:35 PM | $194.13 | Down $ -0.02 | $194.18 | $194.13 | 500 |
| 03:35 PM | $194.13 | Up $0.00 | $194.18 | $194.13 | 0 |
| 03:34 PM | $194.15 | Down $ -0.03 | $194.17 | $194.15 | 300 |
| 03:33 PM | $194.18 | Down $ -0.09 | $194.18 | $194.18 | 200 |
| 03:32 PM | $194.27 | Up $0.01 | $194.27 | $194.16 | 1,000 |
| 03:31 PM | $194.26 | Up $0.04 | $194.26 | $194.11 | 400 |
| 03:30 PM | $194.22 | Down $ -0.23 | $194.56 | $194.22 | 7,800 |
| 03:29 PM | $194.45 | Up $0.08 | $194.47 | $194.34 | 400 |
| 03:28 PM | $194.37 | Up $0.27 | $194.37 | $194.20 | 1,400 |
| 03:27 PM | $194.10 | Up $0.22 | $194.10 | $193.81 | 4,200 |
| 03:26 PM | $193.88 | Up $0.07 | $193.88 | $193.88 | 100 |
| 03:25 PM | $193.81 | Up $0.00 | $193.81 | $193.81 | 200 |
| 03:24 PM | $193.81 | Down $ -0.09 | $193.82 | $193.81 | 300 |
| 03:22 PM | $193.90 | Up $0.09 | $193.91 | $193.88 | 1,400 |
| 03:22 PM | $193.90 | Up $0.00 | $193.91 | $193.88 | 0 |
| 03:21 PM | $193.82 | Down $ -0.10 | $193.91 | $193.76 | 3,300 |
| 03:20 PM | $193.92 | Up $0.06 | $193.93 | $193.90 | 1,400 |
| 03:19 PM | $193.86 | Down $ -0.01 | $193.89 | $193.86 | 800 |
| 03:18 PM | $193.87 | Up $0.12 | $193.87 | $193.75 | 1,200 |
| 03:17 PM | $193.75 | Down $ -0.03 | $193.75 | $193.75 | 200 |
| 03:16 PM | $193.78 | Up $0.04 | $193.78 | $193.78 | 300 |
| 03:15 PM | $193.74 | Down $ -0.09 | $193.83 | $193.74 | 1,200 |
| 03:14 PM | $193.83 | Down $ -0.01 | $193.83 | $193.83 | 100 |
| 03:13 PM | $193.84 | Up $0.04 | $193.84 | $193.81 | 600 |
| 03:12 PM | $193.80 | Up $0.01 | $193.80 | $193.77 | 500 |
| 03:11 PM | $193.79 | Up $0.09 | $193.79 | $193.74 | 1,000 |
| 03:09 PM | $193.70 | Down $ -0.01 | $193.77 | $193.70 | 2,100 |
| 03:09 PM | $193.70 | Up $0.00 | $193.77 | $193.70 | 0 |
| 03:08 PM | $193.71 | Down $ -0.03 | $193.77 | $193.71 | 600 |
| 03:07 PM | $193.74 | Up $0.05 | $193.77 | $193.73 | 500 |
| 03:06 PM | $193.69 | Down $ -0.01 | $193.77 | $193.69 | 400 |
| 03:05 PM | $193.70 | Down $ -0.05 | $193.79 | $193.70 | 300 |
| 03:04 PM | $193.75 | Up $0.07 | $193.75 | $193.70 | 800 |
| 03:03 PM | $193.68 | Down $0.00 | $193.70 | $193.64 | 2,000 |
| 03:02 PM | $193.69 | Down $ -0.03 | $193.77 | $193.65 | 2,300 |
| 03:01 PM | $193.71 | Down $ -0.04 | $193.78 | $193.71 | 300 |
| 03:00 PM | $193.75 | Up $0.01 | $193.75 | $193.75 | 300 |
| 02:59 PM | $193.74 | Up $0.00 | $193.93 | $193.73 | 7,400 |
| 02:58 PM | $193.74 | Up $0.01 | $193.74 | $193.74 | 100 |
| 02:57 PM | $193.73 | Down $ -0.05 | $193.78 | $193.73 | 1,100 |
| 02:56 PM | $193.78 | Down $ -0.05 | $193.83 | $193.78 | 900 |
| 02:55 PM | $193.83 | Down $ -0.01 | $193.92 | $193.83 | 1,500 |
| 02:53 PM | $193.84 | Up $0.04 | $193.84 | $193.82 | 200 |
| 02:53 PM | $193.84 | Up $0.00 | $193.84 | $193.82 | 0 |
| 02:52 PM | $193.80 | Up $0.09 | $193.80 | $193.73 | 500 |
| 02:51 PM | $193.71 | Up $0.10 | $193.71 | $193.65 | 400 |
| 02:50 PM | $193.61 | Up $0.08 | $193.66 | $193.61 | 1,000 |
| 02:49 PM | $193.53 | Down $ -0.06 | $193.54 | $193.53 | 400 |
| 02:48 PM | $193.59 | Up $0.10 | $193.59 | $193.48 | 1,400 |
| 02:47 PM | $193.49 | Up $0.02 | $193.55 | $193.47 | 1,300 |
| 02:46 PM | $193.47 | Down $ -0.14 | $193.56 | $193.47 | 1,300 |
| 02:45 PM | $193.61 | Down $ -0.23 | $193.81 | $193.61 | 2,900 |
| 02:44 PM | $193.84 | Down $ -0.03 | $193.84 | $193.84 | 100 |
| 02:43 PM | $193.87 | Up $0.24 | $193.87 | $193.64 | 1,100 |
| 02:42 PM | $193.63 | Up $0.13 | $193.63 | $193.46 | 1,700 |
| 02:41 PM | $193.50 | Down $ -0.02 | $193.50 | $193.50 | 100 |
| 02:40 PM | $193.52 | Down $ -0.01 | $193.62 | $193.52 | 600 |
| 02:39 PM | $193.53 | Down $ -0.15 | $193.54 | $193.53 | 200 |
| 02:38 PM | $193.68 | Up $0.06 | $193.68 | $193.53 | 1,700 |
| 02:37 PM | $193.62 | Down $ -0.16 | $193.80 | $193.62 | 1,300 |
| 02:36 PM | $193.78 | Up $0.07 | $193.78 | $193.70 | 800 |
| 02:35 PM | $193.71 | Up $0.06 | $193.82 | $193.71 | 600 |
| 02:34 PM | $193.65 | Up $0.15 | $193.65 | $193.51 | 800 |
| 02:33 PM | $193.50 | Down $ -0.09 | $193.56 | $193.50 | 300 |
| 02:32 PM | $193.59 | Down $ -0.06 | $193.76 | $193.59 | 1,400 |
| 02:31 PM | $193.65 | Down $ -0.01 | $193.66 | $193.47 | 2,100 |
| 02:30 PM | $193.66 | Down $ -0.15 | $193.71 | $193.66 | 500 |
| 02:29 PM | $193.81 | Up $0.20 | $193.81 | $193.71 | 700 |
| 02:28 PM | $193.61 | Up $0.02 | $193.65 | $193.51 | 2,000 |
| 02:27 PM | $193.59 | Down $ -0.15 | $193.64 | $193.50 | 800 |
| 02:26 PM | $193.74 | Down $ -0.19 | $193.93 | $193.73 | 4,600 |
| 02:25 PM | $193.93 | Down $ -0.01 | $193.95 | $193.93 | 1,200 |
| 02:24 PM | $193.94 | Down $ -0.03 | $193.98 | $193.94 | 2,000 |
| 02:22 PM | $193.97 | Up $0.12 | $193.97 | $193.93 | 2,300 |
| 02:22 PM | $193.97 | Up $0.00 | $193.97 | $193.93 | 0 |
| 02:21 PM | $193.85 | Down $ -0.07 | $193.92 | $193.84 | 3,600 |
| 02:20 PM | $193.92 | Down $ -0.01 | $193.92 | $193.92 | 200 |
| 02:19 PM | $193.93 | Up $0.04 | $193.98 | $193.93 | 1,400 |
| 02:18 PM | $193.89 | Down $ -0.06 | $193.89 | $193.88 | 400 |
| 02:17 PM | $193.95 | Up $0.18 | $193.95 | $193.76 | 1,400 |
| 02:16 PM | $193.77 | Down $ -0.14 | $193.91 | $193.77 | 1,900 |
| 02:15 PM | $193.91 | Down $ -0.01 | $193.92 | $193.91 | 600 |
| 02:14 PM | $193.92 | Down $ -0.02 | $193.97 | $193.92 | 900 |
| 02:13 PM | $193.94 | Up $0.01 | $194.00 | $193.83 | 2,400 |
| 02:10 PM | $193.93 | Down $ -0.04 | $193.93 | $193.93 | 100 |
| 02:10 PM | $193.93 | Up $0.00 | $193.93 | $193.93 | 0 |
| 02:10 PM | $193.93 | Up $0.00 | $193.93 | $193.93 | 0 |
| 02:09 PM | $193.97 | Up $0.12 | $193.99 | $193.92 | 1,100 |
| 02:08 PM | $193.85 | Up $0.00 | $193.85 | $193.85 | 300 |
| 02:07 PM | $193.85 | Down $ -0.02 | $193.93 | $193.85 | 1,100 |
| 02:05 PM | $193.87 | Up $0.04 | $193.95 | $193.79 | 1,300 |
| 02:05 PM | $193.87 | Up $0.00 | $193.95 | $193.79 | 0 |
| 02:04 PM | $193.83 | Down $ -0.07 | $193.88 | $193.83 | 500 |
| 02:03 PM | $193.90 | Down $ -0.05 | $193.90 | $193.90 | 900 |
| 02:02 PM | $193.95 | Up $0.03 | $193.95 | $193.95 | 100 |
| 02:01 PM | $193.92 | Up $0.34 | $193.92 | $193.64 | 1,200 |
| 02:00 PM | $193.58 | Down $ -0.01 | $193.59 | $193.58 | 400 |
| 01:59 PM | $193.59 | Down $ -0.39 | $193.96 | $193.59 | 2,100 |
| 01:58 PM | $193.98 | Down $ -0.03 | $194.04 | $193.98 | 400 |
| 01:56 PM | $194.01 | Down $ -0.15 | $194.06 | $194.01 | 400 |
| 01:56 PM | $194.01 | Up $0.00 | $194.06 | $194.01 | 0 |
| 01:55 PM | $194.16 | Down $ -0.19 | $194.28 | $194.16 | 2,900 |
| 01:54 PM | $194.35 | Up $0.08 | $194.35 | $194.35 | 300 |
| 01:53 PM | $194.27 | Down $ -0.01 | $194.30 | $194.22 | 1,400 |
| 01:52 PM | $194.28 | Up $0.03 | $194.28 | $194.28 | 100 |
| 01:51 PM | $194.25 | Up $0.14 | $194.25 | $194.14 | 1,200 |
| 01:50 PM | $194.11 | Up $0.08 | $194.11 | $194.05 | 700 |
| 01:49 PM | $194.03 | Down $ -0.01 | $194.04 | $194.03 | 800 |
| 01:48 PM | $194.04 | Up $0.00 | $194.05 | $194.04 | 500 |
| 01:47 PM | $194.04 | Up $0.03 | $194.08 | $194.04 | 1,000 |
| 01:46 PM | $194.01 | Up $0.03 | $194.01 | $193.97 | 600 |
| 01:45 PM | $193.98 | Up $0.09 | $193.98 | $193.98 | 100 |
| 01:44 PM | $193.89 | Down $ -0.17 | $194.06 | $193.89 | 1,700 |
| 01:43 PM | $194.06 | Up $0.15 | $194.06 | $193.97 | 4,200 |
| 01:41 PM | $193.91 | Up $0.14 | $193.92 | $193.84 | 1,600 |
| 01:41 PM | $193.91 | Up $0.00 | $193.92 | $193.84 | 0 |
| 01:40 PM | $193.77 | Down $ -0.08 | $193.81 | $193.77 | 300 |
| 01:39 PM | $193.85 | Up $0.11 | $193.85 | $193.72 | 800 |
| 01:37 PM | $193.74 | Down $ -0.02 | $193.76 | $193.74 | 700 |
| 01:37 PM | $193.74 | Up $0.00 | $193.76 | $193.74 | 0 |
| 01:36 PM | $193.76 | Down $ -0.01 | $193.76 | $193.76 | 200 |
| 01:33 PM | $193.77 | Up $0.01 | $193.83 | $193.76 | 800 |
| 01:33 PM | $193.77 | Up $0.00 | $193.83 | $193.76 | 0 |
| 01:33 PM | $193.77 | Up $0.00 | $193.83 | $193.76 | 0 |
| 01:32 PM | $193.76 | Up $0.19 | $193.76 | $193.65 | 600 |
| 01:30 PM | $193.57 | Down $ -0.01 | $193.61 | $193.57 | 1,200 |
| 01:30 PM | $193.57 | Up $0.00 | $193.61 | $193.57 | 0 |
| 01:29 PM | $193.58 | Up $0.26 | $193.59 | $193.39 | 1,100 |
| 01:28 PM | $193.32 | Up $0.00 | $193.32 | $193.32 | 100 |
| 01:27 PM | $193.32 | Down $ -0.08 | $193.41 | $193.32 | 200 |
| 01:26 PM | $193.40 | Up $0.01 | $193.40 | $193.39 | 200 |
| 01:25 PM | $193.39 | Down $ -0.01 | $193.39 | $193.30 | 300 |
| 01:24 PM | $193.40 | Up $0.06 | $193.40 | $193.40 | 100 |
| 01:21 PM | $193.34 | Up $0.05 | $193.34 | $193.29 | 400 |
| 01:21 PM | $193.34 | Up $0.00 | $193.34 | $193.29 | 0 |
| 01:21 PM | $193.34 | Up $0.00 | $193.34 | $193.29 | 0 |
| 01:20 PM | $193.29 | Up $0.07 | $193.29 | $193.21 | 1,200 |
| 01:19 PM | $193.22 | Up $0.03 | $193.22 | $193.19 | 500 |
| 01:18 PM | $193.19 | Up $0.11 | $193.19 | $193.19 | 100 |
| 01:17 PM | $193.08 | Down $ -0.06 | $193.12 | $193.08 | 300 |
| 01:16 PM | $193.14 | Down $ -0.05 | $193.14 | $193.14 | 100 |
| 01:15 PM | $193.19 | Up $0.01 | $193.19 | $193.16 | 600 |
| 01:14 PM | $193.18 | Down $ -0.08 | $193.18 | $193.18 | 200 |
| 01:13 PM | $193.26 | Up $0.09 | $193.26 | $193.18 | 300 |
| 01:12 PM | $193.17 | Down $ -0.02 | $193.20 | $193.17 | 300 |
| 01:11 PM | $193.19 | Down $ -0.08 | $193.28 | $193.19 | 1,200 |
| 01:10 PM | $193.27 | Down $ -0.06 | $193.33 | $193.27 | 1,000 |
| 01:09 PM | $193.33 | Down $ -0.05 | $193.33 | $193.33 | 200 |
| 01:07 PM | $193.38 | Up $0.10 | $193.38 | $193.28 | 1,100 |
| 01:07 PM | $193.38 | Up $0.00 | $193.38 | $193.28 | 0 |
| 01:04 PM | $193.28 | Down $ -0.18 | $193.38 | $193.28 | 1,200 |
| 01:04 PM | $193.28 | Up $0.00 | $193.38 | $193.28 | 0 |
| 01:04 PM | $193.28 | Up $0.00 | $193.38 | $193.28 | 0 |
| 01:02 PM | $193.46 | Up $0.16 | $193.46 | $193.39 | 400 |
| 01:02 PM | $193.46 | Up $0.00 | $193.46 | $193.39 | 0 |
| 01:01 PM | $193.30 | Down $ -0.03 | $193.30 | $193.30 | 200 |
| 01:00 PM | $193.33 | Up $0.02 | $193.33 | $193.30 | 400 |
| 12:58 PM | $193.31 | Down $ -0.07 | $193.38 | $193.31 | 800 |
| 12:58 PM | $193.31 | Up $0.00 | $193.38 | $193.31 | 0 |
| 12:57 PM | $193.38 | Down $ -0.13 | $193.38 | $193.38 | 100 |
| 12:56 PM | $193.51 | Up $0.11 | $193.51 | $193.46 | 200 |
| 12:55 PM | $193.40 | Up $0.11 | $193.40 | $193.39 | 300 |
| 12:53 PM | $193.29 | Down $ -0.09 | $193.29 | $193.29 | 100 |
| 12:53 PM | $193.29 | Up $0.00 | $193.29 | $193.29 | 0 |
| 12:52 PM | $193.38 | Up $0.21 | $193.38 | $193.25 | 500 |
| 12:51 PM | $193.17 | Up $0.04 | $193.17 | $193.13 | 300 |
| 12:50 PM | $193.13 | Up $0.10 | $193.13 | $193.00 | 600 |
| 12:49 PM | $193.03 | Down $ -0.10 | $193.11 | $193.03 | 700 |
| 12:46 PM | $193.13 | Down $ -0.03 | $193.13 | $193.13 | 300 |
| 12:46 PM | $193.13 | Up $0.00 | $193.13 | $193.13 | 0 |
| 12:46 PM | $193.13 | Up $0.00 | $193.13 | $193.13 | 0 |
| 12:45 PM | $193.16 | Down $ -0.01 | $193.16 | $193.03 | 900 |
| 12:44 PM | $193.17 | Down $ -0.02 | $193.17 | $193.17 | 200 |
| 12:43 PM | $193.19 | Down $ -0.17 | $193.27 | $193.19 | 700 |
| 12:42 PM | $193.36 | Up $0.04 | $193.36 | $193.27 | 600 |
| 12:38 PM | $193.32 | Down $ -0.24 | $193.45 | $193.32 | 900 |
| 12:38 PM | $193.32 | Up $0.00 | $193.45 | $193.32 | 0 |
| 12:38 PM | $193.32 | Up $0.00 | $193.45 | $193.32 | 0 |
| 12:38 PM | $193.32 | Up $0.00 | $193.45 | $193.32 | 0 |
| 12:36 PM | $193.56 | Up $0.12 | $193.56 | $193.56 | 100 |
| 12:36 PM | $193.56 | Up $0.00 | $193.56 | $193.56 | 0 |
| 12:34 PM | $193.44 | Up $0.07 | $193.44 | $193.37 | 800 |
| 12:34 PM | $193.44 | Up $0.00 | $193.44 | $193.37 | 0 |
| 12:33 PM | $193.37 | Up $0.00 | $193.37 | $193.37 | 100 |
| 12:32 PM | $193.36 | Up $0.07 | $193.36 | $193.28 | 600 |
| 12:30 PM | $193.29 | Down $ -0.02 | $193.31 | $193.29 | 200 |
| 12:30 PM | $193.29 | Up $0.00 | $193.31 | $193.29 | 0 |
| 12:29 PM | $193.31 | Up $0.02 | $193.40 | $193.31 | 1,000 |
| 12:28 PM | $193.29 | Down $ -0.32 | $193.57 | $193.29 | 2,700 |
| 12:27 PM | $193.61 | Down $ -0.01 | $193.61 | $193.61 | 100 |
| 12:26 PM | $193.62 | Down $ -0.05 | $193.67 | $193.62 | 1,100 |
| 12:25 PM | $193.67 | Down $ -0.04 | $193.67 | $193.67 | 100 |
| 12:24 PM | $193.71 | Up $0.00 | $193.71 | $193.67 | 600 |
| 12:22 PM | $193.71 | Down $ -0.06 | $193.74 | $193.71 | 400 |
| 12:22 PM | $193.71 | Up $0.00 | $193.74 | $193.71 | 0 |
| 12:21 PM | $193.77 | Down $ -0.13 | $193.83 | $193.77 | 700 |
| 12:20 PM | $193.90 | Down $ -0.02 | $193.90 | $193.90 | 100 |
| 12:19 PM | $193.92 | Up $0.01 | $193.92 | $193.92 | 100 |
| 12:18 PM | $193.91 | Up $0.00 | $193.91 | $193.91 | 300 |
| 12:17 PM | $193.91 | Up $0.01 | $193.91 | $193.90 | 200 |
| 12:16 PM | $193.90 | Up $0.06 | $193.90 | $193.87 | 300 |
| 12:15 PM | $193.84 | Up $0.14 | $193.84 | $193.75 | 200 |
| 12:14 PM | $193.70 | Up $0.15 | $193.70 | $193.58 | 1,300 |
| 12:13 PM | $193.55 | Down $ -0.04 | $193.55 | $193.50 | 500 |
| 12:11 PM | $193.59 | Up $0.00 | $193.59 | $193.57 | 500 |
| 12:11 PM | $193.59 | Up $0.00 | $193.59 | $193.57 | 0 |
| 12:09 PM | $193.59 | Up $0.02 | $193.67 | $193.59 | 200 |
| 12:09 PM | $193.59 | Up $0.00 | $193.67 | $193.59 | 0 |
| 12:08 PM | $193.57 | Down $ -0.06 | $193.63 | $193.57 | 300 |
| 12:07 PM | $193.63 | Up $0.06 | $193.72 | $193.63 | 400 |
| 12:04 PM | $193.57 | Down $ -0.16 | $193.73 | $193.57 | 1,200 |
| 12:04 PM | $193.57 | Up $0.00 | $193.73 | $193.57 | 0 |
| 12:04 PM | $193.57 | Up $0.00 | $193.73 | $193.57 | 0 |
| 12:03 PM | $193.73 | Down $ -0.07 | $193.80 | $193.73 | 400 |
| 12:02 PM | $193.80 | Up $0.06 | $193.82 | $193.72 | 300 |
| 12:01 PM | $193.74 | Down $ -0.09 | $193.74 | $193.74 | 100 |
| 12:00 PM | $193.83 | Up $0.04 | $193.83 | $193.83 | 100 |
| 11:59 AM | $193.79 | Up $0.01 | $193.79 | $193.78 | 200 |
| 11:58 AM | $193.78 | Up $0.11 | $193.79 | $193.70 | 300 |
| 11:56 AM | $193.67 | Down $ -0.06 | $193.68 | $193.67 | 200 |
| 11:56 AM | $193.67 | Up $0.00 | $193.68 | $193.67 | 0 |
| 11:55 AM | $193.73 | Up $0.06 | $193.74 | $193.72 | 700 |
| 11:54 AM | $193.67 | Down $ -0.01 | $193.67 | $193.63 | 500 |
| 11:53 AM | $193.68 | Down $ -0.02 | $193.68 | $193.68 | 200 |
| 11:52 AM | $193.70 | Up $0.10 | $193.70 | $193.70 | 400 |
| 11:51 AM | $193.60 | Down $ -0.06 | $193.66 | $193.60 | 300 |
| 11:50 AM | $193.66 | Down $ -0.08 | $193.74 | $193.66 | 300 |
| 11:49 AM | $193.74 | Down $ -0.04 | $193.87 | $193.73 | 1,400 |
| 11:48 AM | $193.78 | Up $0.04 | $193.78 | $193.78 | 100 |
| 11:47 AM | $193.74 | Up $0.24 | $193.74 | $193.68 | 200 |
| 11:46 AM | $193.50 | Up $0.18 | $193.59 | $193.37 | 1,000 |
| 11:45 AM | $193.32 | Down $ -0.14 | $193.32 | $193.32 | 100 |
| 11:44 AM | $193.46 | Up $0.10 | $193.46 | $193.30 | 900 |
| 11:40 AM | $193.36 | Down $ -0.05 | $193.37 | $193.36 | 500 |
| 11:40 AM | $193.36 | Up $0.00 | $193.37 | $193.36 | 0 |
| 11:40 AM | $193.36 | Up $0.00 | $193.37 | $193.36 | 0 |
| 11:40 AM | $193.36 | Up $0.00 | $193.37 | $193.36 | 0 |
| 11:39 AM | $193.41 | Down $ -0.08 | $193.41 | $193.39 | 300 |
| 11:38 AM | $193.49 | Down $ -0.04 | $193.60 | $193.48 | 800 |
| 11:37 AM | $193.53 | Down $ -0.09 | $193.53 | $193.53 | 100 |
| 11:36 AM | $193.62 | Up $0.07 | $193.62 | $193.58 | 500 |
| 11:35 AM | $193.55 | Down $ -0.32 | $193.89 | $193.51 | 4,300 |
| 11:34 AM | $193.87 | Down $ -0.05 | $193.95 | $193.87 | 300 |
| 11:33 AM | $193.92 | Up $0.21 | $193.92 | $193.83 | 300 |
| 11:31 AM | $193.71 | Down $ -0.04 | $193.77 | $193.66 | 300 |
| 11:31 AM | $193.71 | Up $0.00 | $193.77 | $193.66 | 0 |
| 11:30 AM | $193.75 | Up $0.14 | $193.75 | $193.75 | 100 |
| 11:29 AM | $193.61 | Down $ -0.05 | $193.61 | $193.61 | 100 |
| 11:28 AM | $193.66 | Up $0.15 | $193.66 | $193.61 | 1,200 |
| 11:27 AM | $193.51 | Up $0.22 | $193.51 | $193.43 | 400 |
| 11:25 AM | $193.29 | Up $0.43 | $193.29 | $192.87 | 2,500 |
| 11:25 AM | $193.29 | Up $0.00 | $193.29 | $192.87 | 0 |
| 11:24 AM | $192.86 | Up $0.06 | $192.92 | $192.86 | 300 |
| 11:22 AM | $192.80 | Up $0.08 | $192.80 | $192.80 | 100 |
| 11:22 AM | $192.80 | Up $0.00 | $192.80 | $192.80 | 0 |
| 11:20 AM | $192.72 | Down $ -0.27 | $192.81 | $192.72 | 1,200 |
| 11:20 AM | $192.72 | Up $0.00 | $192.81 | $192.72 | 0 |
| 11:19 AM | $192.99 | Up $0.15 | $192.99 | $192.85 | 1,800 |
| 11:18 AM | $192.84 | Up $0.00 | $192.84 | $192.79 | 300 |
| 11:17 AM | $192.84 | Up $0.07 | $192.84 | $192.84 | 100 |
| 11:16 AM | $192.77 | Down $ -0.06 | $192.82 | $192.77 | 200 |
| 11:15 AM | $192.83 | Up $0.21 | $192.83 | $192.59 | 900 |
| 11:12 AM | $192.62 | Down $ -0.05 | $192.62 | $192.62 | 100 |
| 11:12 AM | $192.62 | Up $0.00 | $192.62 | $192.62 | 0 |
| 11:12 AM | $192.62 | Up $0.00 | $192.62 | $192.62 | 0 |
| 11:11 AM | $192.67 | Up $0.02 | $192.67 | $192.67 | 200 |
| 11:10 AM | $192.65 | Down $ -0.22 | $192.86 | $192.65 | 1,700 |
| 11:09 AM | $192.87 | Down $ -0.11 | $193.04 | $192.87 | 1,500 |
| 11:07 AM | $192.98 | Down $ -0.06 | $193.02 | $192.86 | 1,800 |
| 11:07 AM | $192.98 | Up $0.00 | $193.02 | $192.86 | 0 |
| 11:04 AM | $193.04 | Up $0.02 | $193.04 | $192.95 | 700 |
| 11:04 AM | $193.04 | Up $0.00 | $193.04 | $192.95 | 0 |
| 11:04 AM | $193.04 | Up $0.00 | $193.04 | $192.95 | 0 |
| 11:03 AM | $193.02 | Down $ -0.03 | $193.02 | $192.97 | 600 |
| 11:02 AM | $193.05 | Up $0.05 | $193.24 | $192.91 | 2,300 |
| 11:01 AM | $193.00 | Down $ -0.08 | $193.15 | $192.99 | 1,000 |
| 11:00 AM | $193.08 | Up $0.08 | $193.08 | $192.96 | 1,700 |
| 10:59 AM | $193.00 | Up $0.14 | $193.00 | $192.82 | 1,400 |
| 10:58 AM | $192.86 | Up $0.03 | $192.86 | $192.71 | 700 |
| 10:57 AM | $192.83 | Down $ -0.32 | $193.07 | $192.83 | 6,400 |
| 10:56 AM | $193.15 | Down $ -0.36 | $193.42 | $193.15 | 3,700 |
| 10:55 AM | $193.51 | Up $0.08 | $193.51 | $193.43 | 400 |
| 10:54 AM | $193.43 | Up $0.16 | $193.45 | $193.28 | 2,000 |
| 10:53 AM | $193.27 | Up $0.08 | $193.27 | $193.15 | 800 |
| 10:52 AM | $193.19 | Down $ -0.13 | $193.26 | $193.19 | 700 |
| 10:51 AM | $193.32 | Up $0.19 | $193.32 | $193.06 | 800 |
| 10:50 AM | $193.13 | Up $0.21 | $193.13 | $192.90 | 800 |
| 10:47 AM | $192.92 | Down $ -0.05 | $193.00 | $192.92 | 200 |
| 10:47 AM | $192.92 | Up $0.00 | $193.00 | $192.92 | 0 |
| 10:47 AM | $192.92 | Up $0.00 | $193.00 | $192.92 | 0 |
| 10:46 AM | $192.97 | Down $ -0.09 | $193.02 | $192.97 | 300 |
| 10:45 AM | $193.06 | Down $ -0.30 | $193.24 | $193.06 | 800 |
| 10:44 AM | $193.36 | Up $0.08 | $193.36 | $193.33 | 200 |
| 10:43 AM | $193.28 | Down $ -0.08 | $193.28 | $193.20 | 800 |
| 10:42 AM | $193.36 | Down $ -0.18 | $193.53 | $193.36 | 1,300 |
| 10:41 AM | $193.54 | Down $ -0.14 | $193.67 | $193.54 | 2,000 |
| 10:40 AM | $193.68 | Down $ -0.04 | $193.68 | $193.68 | 200 |
| 10:39 AM | $193.72 | Up $0.10 | $193.75 | $193.67 | 1,000 |
| 10:38 AM | $193.62 | Down $ -0.03 | $193.64 | $193.62 | 400 |
| 10:36 AM | $193.65 | Down $ -0.02 | $193.74 | $193.61 | 1,800 |
| 10:36 AM | $193.65 | Up $0.00 | $193.74 | $193.61 | 0 |
| 10:34 AM | $193.67 | Up $0.04 | $193.67 | $193.60 | 1,300 |
| 10:34 AM | $193.67 | Up $0.00 | $193.67 | $193.60 | 0 |
| 10:33 AM | $193.63 | Up $0.04 | $193.64 | $193.63 | 200 |
| 10:32 AM | $193.59 | Down $ -0.01 | $193.59 | $193.59 | 500 |
| 10:31 AM | $193.60 | Down $ -0.09 | $193.60 | $193.60 | 300 |
| 10:29 AM | $193.69 | Up $0.07 | $193.69 | $193.48 | 700 |
| 10:29 AM | $193.69 | Up $0.00 | $193.69 | $193.48 | 0 |
| 10:28 AM | $193.62 | Down $ -0.18 | $193.80 | $193.62 | 2,400 |
| 10:27 AM | $193.80 | Up $0.65 | $193.84 | $193.20 | 2,500 |
| 10:26 AM | $193.15 | Down $ -0.02 | $193.15 | $192.99 | 1,100 |
| 10:25 AM | $193.17 | Down $ -0.08 | $193.30 | $193.17 | 600 |
| 10:24 AM | $193.25 | Up $0.07 | $193.25 | $193.15 | 700 |
| 10:23 AM | $193.18 | Up $0.09 | $193.24 | $192.97 | 1,500 |
| 10:22 AM | $193.09 | Up $0.46 | $193.09 | $192.67 | 3,200 |
| 10:21 AM | $192.63 | Down $ -0.29 | $192.94 | $192.63 | 3,500 |
| 10:20 AM | $192.92 | Up $0.13 | $192.92 | $192.64 | 3,900 |
| 10:19 AM | $192.79 | Up $0.23 | $192.83 | $192.58 | 3,900 |
| 10:18 AM | $192.56 | Down $ -0.02 | $192.59 | $192.56 | 600 |
| 10:17 AM | $192.58 | Up $0.08 | $192.58 | $192.46 | 2,400 |
| 10:16 AM | $192.50 | Down $ -0.54 | $193.08 | $192.50 | 6,600 |
| 10:15 AM | $193.04 | Down $ -0.21 | $193.26 | $193.04 | 1,200 |
| 10:14 AM | $193.25 | Up $0.22 | $193.25 | $192.99 | 3,700 |
| 10:13 AM | $193.03 | Down $ -0.12 | $193.14 | $193.03 | 2,900 |
| 10:12 AM | $193.15 | Down $ -0.13 | $193.21 | $193.13 | 800 |
| 10:11 AM | $193.28 | Up $0.09 | $193.28 | $193.11 | 1,000 |
| 10:10 AM | $193.19 | Up $0.02 | $193.19 | $193.14 | 700 |
| 10:09 AM | $193.17 | Down $ -0.44 | $193.59 | $193.13 | 2,900 |
| 10:08 AM | $193.61 | Down $ -0.02 | $193.69 | $193.56 | 1,400 |
| 10:07 AM | $193.63 | Down $ -0.33 | $193.89 | $193.59 | 3,000 |
| 10:06 AM | $193.96 | Up $0.10 | $193.96 | $193.88 | 300 |
| 10:05 AM | $193.86 | Up $0.07 | $193.86 | $193.72 | 1,100 |
| 10:04 AM | $193.79 | Down $ -0.06 | $193.79 | $193.63 | 4,400 |
| 10:03 AM | $193.85 | Up $0.04 | $193.90 | $193.83 | 900 |
| 10:02 AM | $193.81 | Up $0.10 | $193.85 | $193.65 | 2,300 |
| 10:01 AM | $193.71 | Down $ -0.16 | $193.87 | $193.71 | 1,200 |
| 10:00 AM | $193.87 | Down $ -0.18 | $193.96 | $193.87 | 900 |
| 09:59 AM | $194.05 | Up $0.37 | $194.08 | $193.83 | 1,100 |
| 09:58 AM | $193.68 | Down $ -0.12 | $193.76 | $193.68 | 500 |
| 09:57 AM | $193.80 | Down $ -0.08 | $193.81 | $193.59 | 2,500 |
| 09:56 AM | $193.88 | Up $0.05 | $193.88 | $193.83 | 600 |
| 09:55 AM | $193.83 | Up $0.12 | $193.83 | $193.40 | 2,500 |
| 09:54 AM | $193.71 | Up $0.39 | $193.71 | $193.29 | 1,300 |
| 09:53 AM | $193.32 | Up $0.32 | $193.43 | $193.09 | 1,600 |
| 09:52 AM | $193.00 | Down $ -0.48 | $193.58 | $193.00 | 2,500 |
| 09:51 AM | $193.48 | Down $ -0.60 | $193.97 | $193.04 | 7,000 |
| 09:50 AM | $194.08 | Up $0.29 | $194.08 | $193.77 | 1,400 |
| 09:49 AM | $193.79 | Down $ -0.01 | $193.91 | $193.75 | 1,100 |
| 09:48 AM | $193.80 | Up $0.38 | $193.84 | $193.65 | 900 |
| 09:47 AM | $193.42 | Down $ -0.38 | $193.76 | $193.42 | 2,200 |
| 09:46 AM | $193.80 | Up $0.18 | $193.90 | $193.66 | 1,600 |
| 09:45 AM | $193.62 | Down $ -0.05 | $193.66 | $193.62 | 1,800 |
| 09:44 AM | $193.67 | Down $ -0.20 | $193.81 | $193.49 | 1,400 |
| 09:43 AM | $193.87 | Down $ -0.24 | $194.03 | $193.83 | 900 |
| 09:42 AM | $194.11 | Up $0.01 | $194.34 | $193.96 | 2,600 |
| 09:41 AM | $194.10 | Up $0.19 | $194.12 | $193.98 | 2,100 |
| 09:40 AM | $193.91 | Down $ -0.29 | $194.10 | $193.83 | 3,100 |
| 09:39 AM | $194.20 | Up $0.00 | $194.32 | $194.20 | 1,700 |
| 09:38 AM | $194.20 | Up $0.01 | $194.20 | $193.97 | 500 |
| 09:37 AM | $194.19 | Up $0.38 | $194.19 | $193.47 | 1,700 |
| 09:36 AM | $193.81 | Up $0.81 | $193.81 | $193.28 | 600 |
| 09:35 AM | $193.00 | Up $0.12 | $193.00 | $192.91 | 700 |
| 09:34 AM | $192.88 | Up $0.40 | $192.88 | $192.87 | 900 |
| 09:33 AM | $192.48 | Down $ -0.45 | $192.48 | $192.48 | 200 |
| 09:32 AM | $192.93 | Down $ -0.07 | $193.70 | $192.67 | 2,300 |
| 09:31 AM | $193.00 | Up $1.49 | $193.00 | $191.76 | 2,500 |
| 09:30 AM | $191.51 | Down $ -2.43 | $192.08 | $191.51 | 15,500 |
| Previous close | $193.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-06-2025 | $193.74 | $193.83 | $194.56 | $193.00 | 524,800 |
| 12-06-2025 | $193.94 | $192.95 | $195.10 | $192.24 | 316,100 |
| 11-06-2025 | $192.99 | $190.92 | $193.72 | $189.66 | 719,600 |
| 10-06-2025 | $175.76 | $176.51 | $177.05 | $175.62 | 410,300 |
| 09-06-2025 | $175.34 | $176.61 | $176.74 | $175.04 | 457,000 |
| 06-06-2025 | $176.09 | $176.61 | $176.88 | $175.77 | 231,700 |
| 05-06-2025 | $177.10 | $177.25 | $177.80 | $176.72 | 338,900 |
| 04-06-2025 | $176.89 | $178.37 | $179.30 | $176.83 | 387,800 |
| 03-06-2025 | $178.03 | $176.14 | $178.35 | $176.01 | 342,200 |
| 02-06-2025 | $178.67 | $177.95 | $179.23 | $177.95 | 340,300 |
| 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 |
| 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 |
| 16-04-2025 | $169.59 | $168.75 | $169.67 | $167.07 | 533,700 |
| 15-04-2025 | $168.37 | $166.99 | $169.55 | $166.67 | 443,900 |
| 14-04-2025 | $167.41 | $165.57 | $168.54 | $164.28 | 1,213,000 |
Graphs are not available, please refer to the detailed table