Quotes and Market Data
Find a quote
DOLLARAMA INC
193.35 Down -3.67 (-1.90 %)
Delayed : 2025/08/22 17:40:00
- Previous close $197.02
- Opening $197.54
- Price Ask $193.00
- Price Bid $193.00
- Size Bid 2
- Size Ask 1
- Today High $197.75
- Today Low $192.21
- 52 Weeks High $198.66
- 52 Weeks Low $124.99
- Volume 622,522
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $193.35 | Up $0.05 | $193.35 | $193.35 | 144,100 |
| 03:59 PM | $193.30 | Down $ -0.01 | $193.39 | $193.30 | 10,400 |
| 03:58 PM | $193.31 | Down $ -0.02 | $193.34 | $193.27 | 6,500 |
| 03:57 PM | $193.33 | Down $ -0.06 | $193.39 | $193.30 | 5,500 |
| 03:56 PM | $193.39 | Down $ -0.11 | $193.48 | $193.36 | 5,800 |
| 03:55 PM | $193.50 | Up $0.19 | $193.50 | $193.20 | 12,900 |
| 03:54 PM | $193.31 | Up $0.14 | $193.31 | $193.24 | 1,100 |
| 03:53 PM | $193.17 | Up $0.08 | $193.27 | $193.15 | 4,700 |
| 03:52 PM | $193.09 | Up $0.05 | $193.16 | $193.06 | 700 |
| 03:51 PM | $193.04 | Up $0.18 | $193.06 | $192.87 | 2,700 |
| 03:50 PM | $192.86 | Up $0.19 | $192.92 | $192.77 | 5,800 |
| 03:49 PM | $192.67 | Down $ -0.03 | $192.77 | $192.67 | 2,200 |
| 03:48 PM | $192.70 | Up $0.00 | $192.78 | $192.68 | 1,100 |
| 03:47 PM | $192.70 | Down $ -0.05 | $192.80 | $192.70 | 1,200 |
| 03:46 PM | $192.75 | Up $0.01 | $192.83 | $192.70 | 3,000 |
| 03:45 PM | $192.74 | Up $0.04 | $192.74 | $192.72 | 600 |
| 03:44 PM | $192.70 | Up $0.13 | $192.73 | $192.58 | 3,300 |
| 03:43 PM | $192.57 | Down $ -0.06 | $192.64 | $192.57 | 1,100 |
| 03:42 PM | $192.63 | Down $ -0.12 | $192.73 | $192.60 | 2,200 |
| 03:41 PM | $192.75 | Down $ -0.05 | $192.76 | $192.75 | 300 |
| 03:40 PM | $192.80 | Up $0.12 | $192.88 | $192.63 | 7,700 |
| 03:39 PM | $192.68 | Up $0.01 | $192.69 | $192.68 | 400 |
| 03:38 PM | $192.67 | Down $ -0.10 | $192.77 | $192.67 | 1,400 |
| 03:37 PM | $192.77 | Down $ -0.07 | $192.82 | $192.77 | 300 |
| 03:36 PM | $192.84 | Down $ -0.12 | $193.03 | $192.84 | 2,700 |
| 03:35 PM | $192.96 | Up $0.06 | $192.96 | $192.89 | 1,200 |
| 03:34 PM | $192.90 | Down $ -0.07 | $193.01 | $192.89 | 1,100 |
| 03:33 PM | $192.97 | Down $ -0.25 | $193.15 | $192.97 | 2,200 |
| 03:32 PM | $193.22 | Down $ -0.05 | $193.22 | $193.15 | 2,400 |
| 03:31 PM | $193.27 | Up $0.11 | $193.31 | $193.20 | 400 |
| 03:30 PM | $193.16 | Down $ -0.04 | $193.23 | $193.16 | 500 |
| 03:29 PM | $193.20 | Down $ -0.06 | $193.21 | $193.05 | 4,000 |
| 03:28 PM | $193.26 | Up $0.01 | $193.31 | $193.17 | 2,000 |
| 03:27 PM | $193.25 | Up $0.10 | $193.25 | $193.25 | 400 |
| 03:26 PM | $193.15 | Up $0.15 | $193.15 | $192.96 | 3,900 |
| 03:25 PM | $193.00 | Up $0.28 | $193.00 | $192.72 | 5,200 |
| 03:24 PM | $192.72 | Up $0.04 | $192.73 | $192.66 | 1,700 |
| 03:23 PM | $192.68 | Up $0.08 | $192.79 | $192.58 | 2,500 |
| 03:22 PM | $192.60 | Up $0.39 | $192.63 | $192.25 | 9,800 |
| 03:21 PM | $192.21 | Down $ -0.09 | $192.34 | $192.21 | 2,800 |
| 03:20 PM | $192.30 | Down $ -0.09 | $192.43 | $192.30 | 4,100 |
| 03:19 PM | $192.39 | Up $0.03 | $192.44 | $192.34 | 900 |
| 03:18 PM | $192.36 | Down $ -0.04 | $192.41 | $192.35 | 1,200 |
| 03:17 PM | $192.40 | Down $ -0.10 | $192.52 | $192.40 | 1,300 |
| 03:16 PM | $192.50 | Down $ -0.05 | $192.67 | $192.50 | 3,900 |
| 03:15 PM | $192.55 | Down $ -0.02 | $192.55 | $192.54 | 400 |
| 03:14 PM | $192.57 | Down $ -0.11 | $192.67 | $192.57 | 1,300 |
| 03:13 PM | $192.68 | Down $ -0.06 | $192.76 | $192.68 | 900 |
| 03:12 PM | $192.74 | Up $0.00 | $192.78 | $192.74 | 1,000 |
| 03:11 PM | $192.74 | Down $ -0.13 | $192.90 | $192.74 | 1,800 |
| 03:10 PM | $192.87 | Down $ -0.08 | $192.92 | $192.87 | 700 |
| 03:09 PM | $192.95 | Up $0.10 | $193.00 | $192.87 | 9,200 |
| 03:08 PM | $192.85 | Down $ -0.05 | $192.88 | $192.85 | 700 |
| 03:06 PM | $192.90 | Down $ -0.01 | $192.95 | $192.90 | 400 |
| 03:06 PM | $192.90 | Up $0.00 | $192.95 | $192.90 | 0 |
| 03:05 PM | $192.91 | Down $ -0.04 | $192.99 | $192.91 | 2,500 |
| 03:04 PM | $192.95 | Down $ -0.11 | $193.06 | $192.95 | 1,300 |
| 03:03 PM | $193.06 | Down $ -0.04 | $193.10 | $193.05 | 2,600 |
| 03:02 PM | $193.10 | Down $ -0.11 | $193.19 | $193.10 | 1,000 |
| 03:01 PM | $193.21 | Down $ -0.06 | $193.25 | $193.21 | 1,100 |
| 03:00 PM | $193.27 | Up $0.01 | $193.30 | $193.25 | 1,000 |
| 02:58 PM | $193.26 | Down $ -0.07 | $193.37 | $193.25 | 1,900 |
| 02:58 PM | $193.26 | Up $0.00 | $193.37 | $193.25 | 0 |
| 02:57 PM | $193.33 | Down $ -0.02 | $193.40 | $193.25 | 2,400 |
| 02:56 PM | $193.35 | Down $ -0.03 | $193.35 | $193.35 | 100 |
| 02:54 PM | $193.38 | Down $ -0.09 | $193.51 | $193.32 | 1,400 |
| 02:54 PM | $193.38 | Up $0.00 | $193.51 | $193.32 | 0 |
| 02:52 PM | $193.47 | Down $ -0.12 | $193.57 | $193.47 | 1,000 |
| 02:52 PM | $193.47 | Up $0.00 | $193.57 | $193.47 | 0 |
| 02:51 PM | $193.59 | Down $ -0.03 | $193.65 | $193.59 | 1,500 |
| 02:50 PM | $193.62 | Down $ -0.03 | $193.62 | $193.62 | 100 |
| 02:49 PM | $193.65 | Down $ -0.10 | $193.72 | $193.65 | 1,200 |
| 02:48 PM | $193.75 | Up $0.00 | $193.75 | $193.75 | 700 |
| 02:47 PM | $193.75 | Up $0.04 | $193.78 | $193.75 | 1,200 |
| 02:46 PM | $193.71 | Down $ -0.04 | $193.76 | $193.71 | 1,300 |
| 02:44 PM | $193.75 | Down $ -0.15 | $193.94 | $193.75 | 1,300 |
| 02:44 PM | $193.75 | Up $0.00 | $193.94 | $193.75 | 0 |
| 02:43 PM | $193.90 | Down $ -0.07 | $193.95 | $193.90 | 1,100 |
| 02:42 PM | $193.97 | Down $ -0.19 | $194.12 | $193.91 | 8,000 |
| 02:41 PM | $194.16 | Down $ -0.10 | $194.27 | $194.16 | 5,400 |
| 02:40 PM | $194.26 | Up $0.00 | $194.26 | $194.26 | 100 |
| 02:39 PM | $194.26 | Down $ -0.01 | $194.26 | $194.26 | 100 |
| 02:38 PM | $194.27 | Down $ -0.05 | $194.27 | $194.27 | 100 |
| 02:36 PM | $194.32 | Down $ -0.09 | $194.32 | $194.32 | 300 |
| 02:36 PM | $194.32 | Up $0.00 | $194.32 | $194.32 | 0 |
| 02:35 PM | $194.41 | Up $0.02 | $194.41 | $194.41 | 200 |
| 02:33 PM | $194.39 | Down $ -0.01 | $194.39 | $194.39 | 200 |
| 02:33 PM | $194.39 | Up $0.00 | $194.39 | $194.39 | 0 |
| 02:32 PM | $194.40 | Down $ -0.08 | $194.45 | $194.40 | 600 |
| 02:29 PM | $194.48 | Down $ -0.01 | $194.51 | $194.43 | 700 |
| 02:29 PM | $194.48 | Up $0.00 | $194.51 | $194.43 | 0 |
| 02:29 PM | $194.48 | Up $0.00 | $194.51 | $194.43 | 0 |
| 02:28 PM | $194.49 | Down $ -0.01 | $194.49 | $194.49 | 100 |
| 02:27 PM | $194.50 | Down $ -0.19 | $194.61 | $194.50 | 1,200 |
| 02:25 PM | $194.69 | Down $ -0.01 | $194.74 | $194.69 | 1,300 |
| 02:25 PM | $194.69 | Up $0.00 | $194.74 | $194.69 | 0 |
| 02:24 PM | $194.70 | Up $0.00 | $194.75 | $194.70 | 300 |
| 02:23 PM | $194.70 | Down $ -0.14 | $194.81 | $194.69 | 1,700 |
| 02:20 PM | $194.84 | Up $0.00 | $194.88 | $194.84 | 500 |
| 02:20 PM | $194.84 | Up $0.00 | $194.88 | $194.84 | 0 |
| 02:20 PM | $194.84 | Up $0.00 | $194.88 | $194.84 | 0 |
| 02:17 PM | $194.84 | Down $ -0.10 | $194.96 | $194.76 | 4,100 |
| 02:17 PM | $194.84 | Up $0.00 | $194.96 | $194.76 | 0 |
| 02:17 PM | $194.84 | Up $0.00 | $194.96 | $194.76 | 0 |
| 02:15 PM | $194.94 | Up $0.08 | $194.94 | $194.83 | 5,000 |
| 02:15 PM | $194.94 | Up $0.00 | $194.94 | $194.83 | 0 |
| 02:13 PM | $194.86 | Down $ -0.22 | $195.00 | $194.75 | 10,200 |
| 02:13 PM | $194.86 | Up $0.00 | $195.00 | $194.75 | 0 |
| 02:10 PM | $195.08 | Up $0.05 | $195.08 | $195.07 | 400 |
| 02:10 PM | $195.08 | Up $0.00 | $195.08 | $195.07 | 0 |
| 02:10 PM | $195.08 | Up $0.00 | $195.08 | $195.07 | 0 |
| 02:09 PM | $195.03 | Up $0.06 | $195.03 | $194.98 | 900 |
| 02:05 PM | $194.97 | Up $0.03 | $195.00 | $194.93 | 1,000 |
| 02:05 PM | $194.97 | Up $0.00 | $195.00 | $194.93 | 0 |
| 02:05 PM | $194.97 | Up $0.00 | $195.00 | $194.93 | 0 |
| 02:05 PM | $194.97 | Up $0.00 | $195.00 | $194.93 | 0 |
| 02:02 PM | $194.94 | Down $ -0.06 | $194.94 | $194.94 | 100 |
| 02:02 PM | $194.94 | Up $0.00 | $194.94 | $194.94 | 0 |
| 02:02 PM | $194.94 | Up $0.00 | $194.94 | $194.94 | 0 |
| 01:59 PM | $195.00 | Up $0.13 | $195.00 | $194.80 | 4,200 |
| 01:59 PM | $195.00 | Up $0.00 | $195.00 | $194.80 | 0 |
| 01:59 PM | $195.00 | Up $0.00 | $195.00 | $194.80 | 0 |
| 01:58 PM | $194.87 | Down $ -0.06 | $194.88 | $194.87 | 200 |
| 01:57 PM | $194.93 | Up $0.07 | $194.93 | $194.93 | 100 |
| 01:56 PM | $194.86 | Down $ -0.07 | $194.94 | $194.85 | 2,600 |
| 01:55 PM | $194.93 | Down $ -0.01 | $194.93 | $194.93 | 300 |
| 01:54 PM | $194.94 | Up $0.04 | $194.94 | $194.91 | 500 |
| 01:53 PM | $194.90 | Up $0.06 | $194.90 | $194.81 | 2,200 |
| 01:52 PM | $194.84 | Up $0.07 | $194.84 | $194.78 | 1,600 |
| 01:51 PM | $194.77 | Up $0.02 | $194.77 | $194.77 | 400 |
| 01:50 PM | $194.75 | Up $0.20 | $194.75 | $194.54 | 1,400 |
| 01:49 PM | $194.55 | Up $0.05 | $194.55 | $194.51 | 600 |
| 01:48 PM | $194.50 | Up $0.00 | $194.50 | $194.50 | 100 |
| 01:46 PM | $194.50 | Up $0.02 | $194.50 | $194.50 | 300 |
| 01:46 PM | $194.50 | Up $0.00 | $194.50 | $194.50 | 0 |
| 01:44 PM | $194.48 | Up $0.00 | $194.48 | $194.47 | 300 |
| 01:44 PM | $194.48 | Up $0.00 | $194.48 | $194.47 | 0 |
| 01:43 PM | $194.48 | Up $0.05 | $194.48 | $194.43 | 1,100 |
| 01:42 PM | $194.43 | Up $0.02 | $194.43 | $194.34 | 1,000 |
| 01:41 PM | $194.41 | Up $0.05 | $194.41 | $194.35 | 300 |
| 01:40 PM | $194.36 | Up $0.00 | $194.36 | $194.36 | 100 |
| 01:39 PM | $194.36 | Up $0.02 | $194.39 | $194.35 | 1,400 |
| 01:38 PM | $194.34 | Up $0.04 | $194.34 | $194.34 | 100 |
| 01:37 PM | $194.30 | Down $ -0.03 | $194.30 | $194.30 | 300 |
| 01:36 PM | $194.33 | Down $ -0.04 | $194.47 | $194.33 | 1,200 |
| 01:35 PM | $194.37 | Down $ -0.04 | $194.37 | $194.37 | 100 |
| 01:34 PM | $194.41 | Down $ -0.04 | $194.43 | $194.41 | 200 |
| 01:33 PM | $194.45 | Down $ -0.06 | $194.57 | $194.45 | 400 |
| 01:32 PM | $194.51 | Down $ -0.05 | $194.51 | $194.51 | 100 |
| 01:31 PM | $194.56 | Down $ -0.02 | $194.56 | $194.56 | 300 |
| 01:30 PM | $194.58 | Down $ -0.02 | $194.63 | $194.58 | 500 |
| 01:29 PM | $194.60 | Down $ -0.13 | $194.66 | $194.60 | 700 |
| 01:28 PM | $194.73 | Up $0.12 | $194.73 | $194.73 | 100 |
| 01:25 PM | $194.61 | Up $0.09 | $194.64 | $194.58 | 700 |
| 01:25 PM | $194.61 | Up $0.00 | $194.64 | $194.58 | 0 |
| 01:25 PM | $194.61 | Up $0.00 | $194.64 | $194.58 | 0 |
| 01:23 PM | $194.52 | Down $ -0.08 | $194.61 | $194.52 | 2,900 |
| 01:23 PM | $194.52 | Up $0.00 | $194.61 | $194.52 | 0 |
| 01:22 PM | $194.60 | Down $ -0.01 | $194.61 | $194.55 | 1,000 |
| 01:20 PM | $194.61 | Down $ -0.04 | $194.70 | $194.61 | 200 |
| 01:20 PM | $194.61 | Up $0.00 | $194.70 | $194.61 | 0 |
| 01:19 PM | $194.65 | Up $0.02 | $194.65 | $194.64 | 300 |
| 01:18 PM | $194.63 | Up $0.10 | $194.63 | $194.59 | 400 |
| 01:17 PM | $194.53 | Down $ -0.08 | $194.75 | $194.53 | 1,600 |
| 01:14 PM | $194.61 | Up $0.05 | $194.61 | $194.61 | 100 |
| 01:14 PM | $194.61 | Up $0.00 | $194.61 | $194.61 | 0 |
| 01:14 PM | $194.61 | Up $0.00 | $194.61 | $194.61 | 0 |
| 01:13 PM | $194.56 | Up $0.15 | $194.56 | $194.42 | 2,500 |
| 01:12 PM | $194.41 | Up $0.04 | $194.41 | $194.41 | 100 |
| 01:11 PM | $194.37 | Down $ -0.08 | $194.37 | $194.37 | 100 |
| 01:10 PM | $194.45 | Down $ -0.15 | $194.58 | $194.45 | 2,100 |
| 01:09 PM | $194.60 | Up $0.00 | $194.65 | $194.60 | 700 |
| 01:08 PM | $194.60 | Down $ -0.05 | $194.60 | $194.60 | 200 |
| 01:06 PM | $194.65 | Down $ -0.12 | $194.75 | $194.65 | 500 |
| 01:06 PM | $194.65 | Up $0.00 | $194.75 | $194.65 | 0 |
| 01:05 PM | $194.77 | Up $0.07 | $194.77 | $194.77 | 100 |
| 01:04 PM | $194.70 | Down $ -0.05 | $194.80 | $194.70 | 900 |
| 01:02 PM | $194.75 | Up $0.02 | $194.80 | $194.75 | 800 |
| 01:02 PM | $194.75 | Up $0.00 | $194.80 | $194.75 | 0 |
| 01:01 PM | $194.73 | Down $ -0.10 | $194.80 | $194.73 | 900 |
| 01:00 PM | $194.83 | Up $0.08 | $194.83 | $194.79 | 800 |
| 12:59 PM | $194.75 | Down $ -0.04 | $194.75 | $194.75 | 200 |
| 12:58 PM | $194.79 | Up $0.02 | $194.79 | $194.79 | 100 |
| 12:56 PM | $194.77 | Up $0.02 | $194.81 | $194.77 | 200 |
| 12:56 PM | $194.77 | Up $0.00 | $194.81 | $194.77 | 0 |
| 12:55 PM | $194.75 | Down $ -0.22 | $194.89 | $194.75 | 700 |
| 12:54 PM | $194.97 | Up $0.01 | $194.98 | $194.96 | 600 |
| 12:53 PM | $194.96 | Up $0.09 | $194.96 | $194.96 | 100 |
| 12:51 PM | $194.87 | Down $ -0.12 | $194.92 | $194.87 | 600 |
| 12:51 PM | $194.87 | Up $0.00 | $194.92 | $194.87 | 0 |
| 12:50 PM | $194.99 | Down $ -0.01 | $195.05 | $194.89 | 2,000 |
| 12:49 PM | $195.00 | Up $0.01 | $195.00 | $194.94 | 300 |
| 12:48 PM | $194.99 | Down $ -0.01 | $194.99 | $194.99 | 200 |
| 12:47 PM | $195.00 | Up $0.04 | $195.00 | $195.00 | 100 |
| 12:46 PM | $194.96 | Up $0.02 | $194.96 | $194.96 | 100 |
| 12:45 PM | $194.94 | Up $0.04 | $194.96 | $194.93 | 1,100 |
| 12:42 PM | $194.90 | Up $0.08 | $194.90 | $194.82 | 600 |
| 12:42 PM | $194.90 | Up $0.00 | $194.90 | $194.82 | 0 |
| 12:42 PM | $194.90 | Up $0.00 | $194.90 | $194.82 | 0 |
| 12:40 PM | $194.82 | Up $0.05 | $194.82 | $194.82 | 200 |
| 12:40 PM | $194.82 | Up $0.00 | $194.82 | $194.82 | 0 |
| 12:39 PM | $194.77 | Up $0.10 | $194.81 | $194.70 | 1,600 |
| 12:37 PM | $194.67 | Up $0.02 | $194.67 | $194.59 | 500 |
| 12:37 PM | $194.67 | Up $0.00 | $194.67 | $194.59 | 0 |
| 12:36 PM | $194.65 | Down $ -0.09 | $194.67 | $194.65 | 400 |
| 12:35 PM | $194.74 | Down $ -0.14 | $194.82 | $194.74 | 1,300 |
| 12:34 PM | $194.88 | Down $ -0.02 | $194.88 | $194.84 | 800 |
| 12:32 PM | $194.90 | Down $ -0.02 | $194.91 | $194.90 | 400 |
| 12:32 PM | $194.90 | Up $0.00 | $194.91 | $194.90 | 0 |
| 12:31 PM | $194.92 | Up $0.03 | $194.93 | $194.92 | 300 |
| 12:29 PM | $194.89 | Down $ -0.02 | $194.94 | $194.85 | 1,100 |
| 12:29 PM | $194.89 | Up $0.00 | $194.94 | $194.85 | 0 |
| 12:28 PM | $194.91 | Down $ -0.11 | $195.08 | $194.91 | 4,800 |
| 12:27 PM | $195.02 | Down $ -0.03 | $195.06 | $194.99 | 1,000 |
| 12:26 PM | $195.05 | Up $0.17 | $195.11 | $194.97 | 2,300 |
| 12:23 PM | $194.88 | Up $0.13 | $194.88 | $194.88 | 100 |
| 12:23 PM | $194.88 | Up $0.00 | $194.88 | $194.88 | 0 |
| 12:23 PM | $194.88 | Up $0.00 | $194.88 | $194.88 | 0 |
| 12:22 PM | $194.75 | Up $0.17 | $194.75 | $194.64 | 600 |
| 12:21 PM | $194.58 | Up $0.10 | $194.59 | $194.58 | 300 |
| 12:20 PM | $194.48 | Down $ -0.03 | $194.56 | $194.48 | 500 |
| 12:19 PM | $194.51 | Up $0.12 | $194.51 | $194.39 | 400 |
| 12:18 PM | $194.39 | Up $0.12 | $194.39 | $194.29 | 2,500 |
| 12:17 PM | $194.27 | Down $ -0.10 | $194.33 | $194.25 | 1,300 |
| 12:16 PM | $194.37 | Up $0.12 | $194.38 | $194.33 | 500 |
| 12:15 PM | $194.25 | Up $0.00 | $194.32 | $194.25 | 600 |
| 12:14 PM | $194.25 | Down $ -0.05 | $194.25 | $194.25 | 200 |
| 12:13 PM | $194.30 | Down $ -0.11 | $194.48 | $194.30 | 1,000 |
| 12:12 PM | $194.41 | Down $ -0.19 | $194.51 | $194.41 | 500 |
| 12:11 PM | $194.60 | Down $ -0.03 | $194.60 | $194.50 | 1,400 |
| 12:10 PM | $194.63 | Down $ -0.07 | $194.74 | $194.63 | 400 |
| 12:09 PM | $194.70 | Down $ -0.21 | $194.91 | $194.70 | 1,400 |
| 12:08 PM | $194.91 | Up $0.02 | $195.00 | $194.91 | 1,100 |
| 12:07 PM | $194.89 | Down $ -0.03 | $194.89 | $194.81 | 700 |
| 12:06 PM | $194.92 | Down $ -0.19 | $195.15 | $194.88 | 4,900 |
| 12:05 PM | $195.11 | Down $ -0.18 | $195.36 | $195.11 | 3,000 |
| 12:04 PM | $195.29 | Down $ -0.01 | $195.34 | $195.27 | 3,300 |
| 12:03 PM | $195.30 | Down $ -0.16 | $195.45 | $195.26 | 3,700 |
| 12:02 PM | $195.46 | Up $0.02 | $195.46 | $195.46 | 100 |
| 12:01 PM | $195.44 | Down $ -0.01 | $195.44 | $195.44 | 100 |
| 12:00 PM | $195.45 | Down $ -0.05 | $195.50 | $195.44 | 1,100 |
| 11:58 AM | $195.50 | Up $0.10 | $195.50 | $195.37 | 2,800 |
| 11:58 AM | $195.50 | Up $0.00 | $195.50 | $195.37 | 0 |
| 11:57 AM | $195.40 | Down $ -0.04 | $195.48 | $195.40 | 1,700 |
| 11:56 AM | $195.44 | Down $ -0.06 | $195.51 | $195.44 | 1,200 |
| 11:55 AM | $195.50 | Down $ -0.01 | $195.53 | $195.47 | 1,500 |
| 11:54 AM | $195.51 | Down $ -0.12 | $195.70 | $195.40 | 10,400 |
| 11:52 AM | $195.63 | Up $0.02 | $195.63 | $195.61 | 300 |
| 11:52 AM | $195.63 | Up $0.00 | $195.63 | $195.61 | 0 |
| 11:51 AM | $195.61 | Down $ -0.13 | $195.71 | $195.61 | 1,400 |
| 11:50 AM | $195.74 | Up $0.04 | $195.74 | $195.74 | 100 |
| 11:49 AM | $195.70 | Down $ -0.05 | $195.70 | $195.70 | 100 |
| 11:48 AM | $195.75 | Down $ -0.06 | $195.81 | $195.71 | 2,400 |
| 11:46 AM | $195.81 | Down $ -0.17 | $195.92 | $195.81 | 400 |
| 11:46 AM | $195.81 | Up $0.00 | $195.92 | $195.81 | 0 |
| 11:45 AM | $195.98 | Up $0.09 | $195.99 | $195.96 | 600 |
| 11:44 AM | $195.89 | Up $0.09 | $196.06 | $195.89 | 2,000 |
| 11:41 AM | $195.80 | Up $0.29 | $195.90 | $195.58 | 4,300 |
| 11:41 AM | $195.80 | Up $0.00 | $195.90 | $195.58 | 0 |
| 11:41 AM | $195.80 | Up $0.00 | $195.90 | $195.58 | 0 |
| 11:40 AM | $195.51 | Up $0.00 | $195.51 | $195.51 | 100 |
| 11:39 AM | $195.51 | Down $ -0.17 | $195.62 | $195.51 | 3,300 |
| 11:38 AM | $195.68 | Down $ -0.12 | $195.74 | $195.68 | 1,300 |
| 11:36 AM | $195.80 | Down $ -0.03 | $195.80 | $195.80 | 200 |
| 11:36 AM | $195.80 | Up $0.00 | $195.80 | $195.80 | 0 |
| 11:35 AM | $195.83 | Down $ -0.01 | $195.83 | $195.83 | 100 |
| 11:33 AM | $195.84 | Down $ -0.07 | $195.84 | $195.84 | 400 |
| 11:33 AM | $195.84 | Up $0.00 | $195.84 | $195.84 | 0 |
| 11:31 AM | $195.91 | Up $0.18 | $195.91 | $195.73 | 1,600 |
| 11:31 AM | $195.91 | Up $0.00 | $195.91 | $195.73 | 0 |
| 11:30 AM | $195.73 | Up $0.07 | $195.73 | $195.73 | 100 |
| 11:29 AM | $195.66 | Down $ -0.01 | $195.67 | $195.66 | 400 |
| 11:28 AM | $195.67 | Down $ -0.18 | $195.89 | $195.66 | 2,800 |
| 11:27 AM | $195.85 | Down $ -0.01 | $195.85 | $195.85 | 100 |
| 11:26 AM | $195.86 | Up $0.16 | $195.86 | $195.83 | 600 |
| 11:25 AM | $195.70 | Down $ -0.20 | $195.84 | $195.70 | 2,300 |
| 11:24 AM | $195.90 | Down $ -0.07 | $195.96 | $195.90 | 400 |
| 11:23 AM | $195.97 | Down $ -0.06 | $196.04 | $195.97 | 1,100 |
| 11:22 AM | $196.03 | Down $ -0.10 | $196.10 | $196.03 | 600 |
| 11:21 AM | $196.13 | Down $ -0.21 | $196.31 | $196.13 | 2,400 |
| 11:20 AM | $196.34 | Up $0.11 | $196.34 | $196.33 | 500 |
| 11:17 AM | $196.23 | Down $ -0.22 | $196.43 | $196.23 | 2,100 |
| 11:17 AM | $196.23 | Up $0.00 | $196.43 | $196.23 | 0 |
| 11:17 AM | $196.23 | Up $0.00 | $196.43 | $196.23 | 0 |
| 11:16 AM | $196.45 | Down $ -0.22 | $196.61 | $196.45 | 2,700 |
| 11:15 AM | $196.67 | Down $ -0.04 | $196.67 | $196.67 | 300 |
| 11:13 AM | $196.71 | Up $0.10 | $196.71 | $196.70 | 200 |
| 11:13 AM | $196.71 | Up $0.00 | $196.71 | $196.70 | 0 |
| 11:11 AM | $196.61 | Down $ -0.11 | $196.61 | $196.61 | 100 |
| 11:11 AM | $196.61 | Up $0.00 | $196.61 | $196.61 | 0 |
| 11:10 AM | $196.72 | Down $ -0.11 | $196.81 | $196.72 | 1,200 |
| 11:09 AM | $196.83 | Down $ -0.06 | $196.87 | $196.83 | 1,300 |
| 11:08 AM | $196.89 | Up $0.02 | $196.89 | $196.85 | 900 |
| 11:07 AM | $196.87 | Up $0.04 | $196.87 | $196.87 | 100 |
| 11:06 AM | $196.83 | Up $0.00 | $196.83 | $196.83 | 500 |
| 11:05 AM | $196.83 | Up $0.09 | $196.83 | $196.82 | 500 |
| 11:04 AM | $196.74 | Up $0.09 | $196.74 | $196.68 | 500 |
| 11:03 AM | $196.65 | Up $0.11 | $196.68 | $196.61 | 800 |
| 11:01 AM | $196.54 | Down $ -0.05 | $196.60 | $196.54 | 1,100 |
| 11:01 AM | $196.54 | Up $0.00 | $196.60 | $196.54 | 0 |
| 11:00 AM | $196.59 | Up $0.01 | $196.59 | $196.57 | 700 |
| 10:59 AM | $196.58 | Down $ -0.10 | $196.58 | $196.58 | 100 |
| 10:58 AM | $196.68 | Up $0.04 | $196.68 | $196.68 | 100 |
| 10:57 AM | $196.64 | Down $ -0.14 | $196.78 | $196.64 | 500 |
| 10:56 AM | $196.78 | Up $0.00 | $196.78 | $196.76 | 700 |
| 10:55 AM | $196.78 | Down $ -0.01 | $196.78 | $196.78 | 100 |
| 10:53 AM | $196.79 | Up $0.00 | $196.79 | $196.67 | 200 |
| 10:53 AM | $196.79 | Up $0.00 | $196.79 | $196.67 | 0 |
| 10:52 AM | $196.79 | Down $ -0.06 | $196.89 | $196.76 | 1,000 |
| 10:51 AM | $196.85 | Down $ -0.03 | $196.87 | $196.85 | 400 |
| 10:49 AM | $196.88 | Down $ -0.07 | $196.88 | $196.88 | 100 |
| 10:49 AM | $196.88 | Up $0.00 | $196.88 | $196.88 | 0 |
| 10:48 AM | $196.95 | Down $ -0.13 | $197.01 | $196.88 | 2,200 |
| 10:47 AM | $197.08 | Down $ -0.01 | $197.08 | $197.08 | 100 |
| 10:46 AM | $197.09 | Up $0.14 | $197.09 | $196.98 | 3,400 |
| 10:45 AM | $196.95 | Up $0.06 | $196.95 | $196.83 | 2,300 |
| 10:44 AM | $196.89 | Up $0.13 | $196.89 | $196.89 | 300 |
| 10:43 AM | $196.76 | Down $ -0.08 | $196.91 | $196.76 | 1,100 |
| 10:42 AM | $196.84 | Up $0.09 | $196.84 | $196.81 | 300 |
| 10:41 AM | $196.75 | Down $ -0.10 | $196.75 | $196.75 | 100 |
| 10:40 AM | $196.85 | Up $0.09 | $196.89 | $196.81 | 1,300 |
| 10:39 AM | $196.76 | Down $ -0.03 | $196.76 | $196.76 | 100 |
| 10:36 AM | $196.79 | Down $ -0.14 | $196.96 | $196.79 | 2,500 |
| 10:36 AM | $196.79 | Up $0.00 | $196.96 | $196.79 | 0 |
| 10:36 AM | $196.79 | Up $0.00 | $196.96 | $196.79 | 0 |
| 10:35 AM | $196.93 | Up $0.06 | $196.93 | $196.93 | 100 |
| 10:34 AM | $196.87 | Up $0.03 | $196.87 | $196.80 | 700 |
| 10:32 AM | $196.83 | Down $ -0.08 | $196.83 | $196.83 | 1,500 |
| 10:32 AM | $196.83 | Up $0.00 | $196.83 | $196.83 | 0 |
| 10:31 AM | $196.91 | Down $ -0.01 | $196.98 | $196.91 | 1,100 |
| 10:30 AM | $196.92 | Up $0.37 | $196.92 | $196.58 | 6,500 |
| 10:29 AM | $196.55 | Up $0.07 | $196.58 | $196.51 | 2,200 |
| 10:28 AM | $196.48 | Up $0.09 | $196.48 | $196.39 | 500 |
| 10:26 AM | $196.39 | Down $ -0.01 | $196.40 | $196.39 | 800 |
| 10:26 AM | $196.39 | Up $0.00 | $196.40 | $196.39 | 0 |
| 10:25 AM | $196.40 | Down $ -0.10 | $196.50 | $196.40 | 700 |
| 10:24 AM | $196.50 | Down $ -0.35 | $196.86 | $196.50 | 2,100 |
| 10:23 AM | $196.85 | Down $ -0.02 | $196.89 | $196.84 | 300 |
| 10:22 AM | $196.87 | Down $ -0.02 | $196.94 | $196.87 | 1,600 |
| 10:21 AM | $196.89 | Up $0.14 | $197.02 | $196.76 | 1,000 |
| 10:20 AM | $196.75 | Down $ -0.10 | $196.75 | $196.75 | 100 |
| 10:19 AM | $196.85 | Up $0.01 | $196.85 | $196.73 | 2,700 |
| 10:18 AM | $196.84 | Up $0.24 | $196.96 | $196.62 | 4,200 |
| 10:16 AM | $196.60 | Down $ -0.05 | $196.71 | $196.51 | 1,900 |
| 10:16 AM | $196.60 | Up $0.00 | $196.71 | $196.51 | 0 |
| 10:15 AM | $196.65 | Down $ -0.03 | $196.71 | $196.65 | 1,300 |
| 10:14 AM | $196.68 | Up $0.02 | $196.75 | $196.51 | 2,800 |
| 10:13 AM | $196.66 | Up $0.16 | $196.66 | $196.43 | 1,300 |
| 10:12 AM | $196.50 | Down $ -0.05 | $196.55 | $196.50 | 600 |
| 10:11 AM | $196.55 | Down $ -0.13 | $196.62 | $196.55 | 800 |
| 10:10 AM | $196.68 | Down $ -0.08 | $196.76 | $196.55 | 4,200 |
| 10:09 AM | $196.76 | Down $ -0.06 | $196.85 | $196.76 | 300 |
| 10:08 AM | $196.82 | Down $ -0.19 | $197.00 | $196.82 | 1,700 |
| 10:07 AM | $197.01 | Down $ -0.08 | $197.01 | $197.01 | 100 |
| 10:06 AM | $197.09 | Down $ -0.04 | $197.20 | $197.00 | 4,000 |
| 10:05 AM | $197.13 | Down $ -0.05 | $197.16 | $197.13 | 400 |
| 10:04 AM | $197.18 | Down $ -0.26 | $197.37 | $197.18 | 900 |
| 10:03 AM | $197.44 | Up $0.26 | $197.44 | $197.29 | 1,100 |
| 10:02 AM | $197.18 | Down $ -0.35 | $197.49 | $197.18 | 1,300 |
| 10:01 AM | $197.53 | Down $ -0.14 | $197.68 | $197.52 | 1,200 |
| 10:00 AM | $197.67 | Up $0.21 | $197.67 | $197.49 | 3,800 |
| 09:59 AM | $197.46 | Up $0.08 | $197.46 | $197.27 | 500 |
| 09:58 AM | $197.38 | Up $0.19 | $197.38 | $197.19 | 900 |
| 09:57 AM | $197.19 | Down $ -0.15 | $197.33 | $197.19 | 1,300 |
| 09:56 AM | $197.34 | Down $ -0.11 | $197.45 | $197.34 | 500 |
| 09:55 AM | $197.45 | Down $ -0.05 | $197.45 | $197.45 | 100 |
| 09:54 AM | $197.50 | Up $0.16 | $197.50 | $197.39 | 500 |
| 09:53 AM | $197.34 | Down $ -0.06 | $197.34 | $197.31 | 200 |
| 09:51 AM | $197.40 | Down $ -0.04 | $197.41 | $197.40 | 200 |
| 09:51 AM | $197.40 | Up $0.00 | $197.41 | $197.40 | 0 |
| 09:50 AM | $197.44 | Down $ -0.02 | $197.44 | $197.44 | 100 |
| 09:47 AM | $197.46 | Up $0.05 | $197.46 | $197.33 | 1,200 |
| 09:47 AM | $197.46 | Up $0.00 | $197.46 | $197.33 | 0 |
| 09:47 AM | $197.46 | Up $0.00 | $197.46 | $197.33 | 0 |
| 09:46 AM | $197.41 | Down $ -0.21 | $197.53 | $197.41 | 500 |
| 09:45 AM | $197.62 | Up $0.20 | $197.63 | $197.62 | 300 |
| 09:44 AM | $197.42 | Up $0.00 | $197.42 | $197.42 | 100 |
| 09:43 AM | $197.42 | Up $0.16 | $197.42 | $197.29 | 200 |
| 09:42 AM | $197.26 | Up $0.00 | $197.26 | $197.26 | 100 |
| 09:41 AM | $197.26 | Up $0.00 | $197.41 | $197.25 | 1,100 |
| 09:40 AM | $197.26 | Down $ -0.24 | $197.42 | $197.25 | 900 |
| 09:39 AM | $197.50 | Down $ -0.25 | $197.64 | $197.50 | 700 |
| 09:38 AM | $197.75 | Up $0.29 | $197.75 | $197.51 | 500 |
| 09:37 AM | $197.46 | Up $0.09 | $197.46 | $197.46 | 100 |
| 09:35 AM | $197.37 | Up $0.29 | $197.37 | $197.37 | 100 |
| 09:35 AM | $197.37 | Up $0.00 | $197.37 | $197.37 | 0 |
| 09:34 AM | $197.08 | Down $ -0.10 | $197.08 | $197.08 | 200 |
| 09:33 AM | $197.18 | Down $ -0.23 | $197.18 | $197.18 | 100 |
| 09:32 AM | $197.42 | Down $ -0.09 | $197.42 | $197.42 | 100 |
| 09:31 AM | $197.50 | Down $0.00 | $197.50 | $197.50 | 100 |
| 09:30 AM | $197.51 | Up $0.48 | $197.54 | $197.03 | 4,100 |
| Previous close | $197.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-08-2025 | $197.02 | $196.66 | $197.22 | $195.82 | 269,200 |
| 20-08-2025 | $195.10 | $195.29 | $195.79 | $194.33 | 322,300 |
| 19-08-2025 | $196.90 | $198.09 | $198.66 | $196.66 | 293,900 |
| 18-08-2025 | $196.92 | $195.88 | $197.63 | $195.85 | 365,200 |
| 15-08-2025 | $192.31 | $191.58 | $192.35 | $191.09 | 250,200 |
| 14-08-2025 | $193.24 | $193.10 | $193.85 | $193.00 | 315,600 |
| 13-08-2025 | $192.13 | $191.60 | $192.65 | $191.26 | 437,800 |
| 12-08-2025 | $191.41 | $191.96 | $192.15 | $191.21 | 207,800 |
| 11-08-2025 | $192.56 | $192.51 | $193.22 | $192.24 | 178,700 |
| 08-08-2025 | $190.62 | $190.38 | $190.95 | $189.69 | 290,400 |
| 07-08-2025 | $193.04 | $193.00 | $193.14 | $191.64 | 277,800 |
| 06-08-2025 | $194.00 | $193.31 | $194.50 | $193.31 | 355,600 |
| 05-08-2025 | $192.70 | $192.77 | $193.20 | $191.40 | 470,800 |
| 01-08-2025 | $189.67 | $189.14 | $189.92 | $188.23 | 340,700 |
| 31-07-2025 | $189.38 | $189.78 | $189.99 | $188.52 | 447,400 |
| 30-07-2025 | $187.34 | $186.85 | $187.54 | $186.49 | 287,700 |
| 29-07-2025 | $186.63 | $186.95 | $186.98 | $186.12 | 207,100 |
| 28-07-2025 | $185.49 | $186.49 | $186.49 | $185.21 | 279,400 |
| 25-07-2025 | $186.59 | $185.90 | $187.08 | $185.84 | 246,000 |
| 24-07-2025 | $185.86 | $185.36 | $186.30 | $185.34 | 273,600 |
| 23-07-2025 | $185.83 | $185.53 | $186.28 | $185.53 | 386,700 |
| 22-07-2025 | $185.80 | $185.96 | $186.38 | $185.12 | 219,700 |
| 21-07-2025 | $187.73 | $188.05 | $188.25 | $187.43 | 195,500 |
| 18-07-2025 | $187.74 | $188.08 | $188.77 | $187.60 | 288,600 |
| 17-07-2025 | $189.56 | $189.81 | $190.51 | $189.00 | 349,600 |
| 16-07-2025 | $189.78 | $188.53 | $189.79 | $188.34 | 253,800 |
| 15-07-2025 | $188.56 | $189.38 | $189.87 | $188.51 | 278,600 |
| 14-07-2025 | $191.50 | $190.80 | $191.57 | $190.54 | 150,100 |
| 11-07-2025 | $190.07 | $190.01 | $190.39 | $189.29 | 249,600 |
| 10-07-2025 | $190.60 | $191.66 | $192.02 | $190.31 | 243,500 |
Graphs are not available, please refer to the detailed table