Quotes and Market Data
Find a quote
DOLLARAMA INC
181.99 Up 1.06 (0.58 %)
Delayed : 2025/11/06 04:00:15
- Previous close $180.93
- Opening $181.36
- Price Ask $181.00
- Price Bid $181.00
- Size Bid 2
- Size Ask 1
- Today High $183.39
- Today Low $180.17
- 52 Weeks High $198.66
- 52 Weeks Low $132.37
- Volume 519,735
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $181.99 | Down $ -0.01 | $181.99 | $181.99 | 159,700 |
| 03:59 PM | $182.00 | Down $ -0.16 | $182.24 | $181.96 | 39,500 |
| 03:58 PM | $182.17 | Down $ -0.09 | $182.27 | $182.13 | 13,900 |
| 03:57 PM | $182.25 | Up $0.06 | $182.26 | $182.19 | 6,800 |
| 03:56 PM | $182.19 | Up $0.03 | $182.34 | $182.19 | 10,000 |
| 03:55 PM | $182.16 | Down $ -0.19 | $182.46 | $182.16 | 4,400 |
| 03:54 PM | $182.35 | Down $ -0.18 | $182.54 | $182.35 | 2,500 |
| 03:53 PM | $182.53 | Down $ -0.07 | $182.63 | $182.53 | 1,700 |
| 03:52 PM | $182.60 | Down $ -0.18 | $182.83 | $182.60 | 6,400 |
| 03:51 PM | $182.78 | Up $0.06 | $182.78 | $182.75 | 400 |
| 03:50 PM | $182.72 | Down $ -0.18 | $182.81 | $182.72 | 2,200 |
| 03:49 PM | $182.90 | Up $0.08 | $182.90 | $182.83 | 900 |
| 03:48 PM | $182.82 | Up $0.15 | $182.82 | $182.70 | 2,200 |
| 03:47 PM | $182.67 | Up $0.01 | $182.70 | $182.57 | 2,000 |
| 03:46 PM | $182.66 | Up $0.03 | $182.66 | $182.64 | 200 |
| 03:45 PM | $182.63 | Down $ -0.08 | $182.63 | $182.63 | 1,000 |
| 03:44 PM | $182.71 | Up $0.02 | $182.71 | $182.66 | 1,600 |
| 03:43 PM | $182.69 | Down $ -0.01 | $182.69 | $182.68 | 200 |
| 03:42 PM | $182.70 | Up $0.14 | $182.70 | $182.62 | 1,000 |
| 03:41 PM | $182.56 | Down $ -0.05 | $182.67 | $182.56 | 900 |
| 03:40 PM | $182.61 | Up $0.00 | $182.61 | $182.53 | 1,600 |
| 03:39 PM | $182.61 | Up $0.04 | $182.61 | $182.58 | 800 |
| 03:38 PM | $182.57 | Up $0.04 | $182.57 | $182.54 | 700 |
| 03:37 PM | $182.53 | Down $ -0.16 | $182.69 | $182.53 | 1,900 |
| 03:36 PM | $182.69 | Up $0.07 | $182.70 | $182.64 | 1,600 |
| 03:35 PM | $182.62 | Down $ -0.05 | $182.68 | $182.57 | 1,700 |
| 03:34 PM | $182.67 | Down $ -0.15 | $182.73 | $182.67 | 1,200 |
| 03:33 PM | $182.82 | Up $0.10 | $182.82 | $182.82 | 100 |
| 03:32 PM | $182.72 | Down $ -0.01 | $182.72 | $182.72 | 200 |
| 03:31 PM | $182.73 | Down $ -0.07 | $182.84 | $182.73 | 900 |
| 03:30 PM | $182.80 | Up $0.04 | $182.80 | $182.75 | 500 |
| 03:29 PM | $182.76 | Up $0.00 | $182.76 | $182.65 | 900 |
| 03:28 PM | $182.76 | Down $ -0.09 | $182.86 | $182.76 | 900 |
| 03:27 PM | $182.85 | Up $0.10 | $182.86 | $182.80 | 1,400 |
| 03:26 PM | $182.75 | Down $ -0.05 | $182.82 | $182.75 | 600 |
| 03:25 PM | $182.80 | Down $ -0.05 | $182.80 | $182.80 | 200 |
| 03:24 PM | $182.85 | Down $ -0.02 | $182.85 | $182.77 | 900 |
| 03:23 PM | $182.87 | Up $0.02 | $182.87 | $182.86 | 200 |
| 03:22 PM | $182.85 | Up $0.01 | $182.85 | $182.83 | 600 |
| 03:21 PM | $182.84 | Up $0.06 | $182.84 | $182.84 | 100 |
| 03:20 PM | $182.78 | Down $ -0.18 | $182.92 | $182.78 | 900 |
| 03:19 PM | $182.96 | Up $0.01 | $182.96 | $182.94 | 500 |
| 03:18 PM | $182.95 | Up $0.05 | $182.95 | $182.87 | 800 |
| 03:17 PM | $182.90 | Up $0.05 | $182.90 | $182.87 | 600 |
| 03:16 PM | $182.85 | Up $0.01 | $182.89 | $182.85 | 200 |
| 03:15 PM | $182.84 | Down $ -0.12 | $182.92 | $182.84 | 1,300 |
| 03:14 PM | $182.96 | Up $0.02 | $183.01 | $182.95 | 400 |
| 03:13 PM | $182.94 | Up $0.00 | $182.95 | $182.92 | 800 |
| 03:12 PM | $182.94 | Up $0.01 | $182.94 | $182.82 | 1,100 |
| 03:11 PM | $182.93 | Up $0.00 | $182.93 | $182.87 | 600 |
| 03:10 PM | $182.93 | Up $0.12 | $182.93 | $182.86 | 2,200 |
| 03:09 PM | $182.81 | Up $0.30 | $182.81 | $182.66 | 1,100 |
| 03:08 PM | $182.51 | Up $0.02 | $182.54 | $182.50 | 1,100 |
| 03:07 PM | $182.49 | Up $0.02 | $182.49 | $182.48 | 200 |
| 03:06 PM | $182.47 | Down $ -0.03 | $182.48 | $182.45 | 900 |
| 03:05 PM | $182.50 | Down $ -0.03 | $182.50 | $182.50 | 100 |
| 03:04 PM | $182.53 | Up $0.08 | $182.53 | $182.49 | 400 |
| 03:03 PM | $182.45 | Up $0.00 | $182.45 | $182.44 | 400 |
| 03:02 PM | $182.45 | Up $0.03 | $182.54 | $182.42 | 1,700 |
| 03:00 PM | $182.42 | Down $ -0.04 | $182.42 | $182.39 | 300 |
| 03:00 PM | $182.42 | Up $0.00 | $182.42 | $182.39 | 0 |
| 02:59 PM | $182.46 | Up $0.10 | $182.46 | $182.44 | 400 |
| 02:58 PM | $182.36 | Up $0.01 | $182.42 | $182.35 | 500 |
| 02:57 PM | $182.35 | Down $ -0.15 | $182.53 | $182.35 | 700 |
| 02:55 PM | $182.50 | Up $0.06 | $182.50 | $182.45 | 300 |
| 02:55 PM | $182.50 | Up $0.00 | $182.50 | $182.45 | 0 |
| 02:54 PM | $182.44 | Up $0.04 | $182.44 | $182.40 | 500 |
| 02:53 PM | $182.40 | Down $ -0.04 | $182.40 | $182.38 | 500 |
| 02:52 PM | $182.44 | Down $ -0.07 | $182.53 | $182.44 | 2,200 |
| 02:51 PM | $182.51 | Down $ -0.01 | $182.51 | $182.51 | 100 |
| 02:49 PM | $182.52 | Down $ -0.02 | $182.52 | $182.40 | 2,000 |
| 02:49 PM | $182.52 | Up $0.00 | $182.52 | $182.40 | 0 |
| 02:46 PM | $182.54 | Up $0.09 | $182.54 | $182.45 | 400 |
| 02:46 PM | $182.54 | Up $0.00 | $182.54 | $182.45 | 0 |
| 02:46 PM | $182.54 | Up $0.00 | $182.54 | $182.45 | 0 |
| 02:45 PM | $182.45 | Up $0.08 | $182.45 | $182.39 | 300 |
| 02:44 PM | $182.37 | Down $ -0.19 | $182.44 | $182.37 | 800 |
| 02:43 PM | $182.56 | Up $0.08 | $182.56 | $182.54 | 300 |
| 02:42 PM | $182.48 | Down $ -0.03 | $182.48 | $182.48 | 400 |
| 02:41 PM | $182.51 | Down $ -0.05 | $182.57 | $182.51 | 600 |
| 02:40 PM | $182.56 | Up $0.10 | $182.56 | $182.53 | 400 |
| 02:39 PM | $182.46 | Up $0.10 | $182.46 | $182.46 | 200 |
| 02:38 PM | $182.36 | Down $ -0.19 | $182.41 | $182.36 | 400 |
| 02:37 PM | $182.55 | Down $ -0.05 | $182.55 | $182.55 | 200 |
| 02:35 PM | $182.60 | Up $0.01 | $182.60 | $182.59 | 500 |
| 02:35 PM | $182.60 | Up $0.00 | $182.60 | $182.59 | 0 |
| 02:34 PM | $182.59 | Up $0.04 | $182.59 | $182.56 | 200 |
| 02:33 PM | $182.55 | Down $ -0.05 | $182.55 | $182.41 | 700 |
| 02:32 PM | $182.60 | Down $ -0.03 | $182.70 | $182.60 | 300 |
| 02:30 PM | $182.63 | Up $0.22 | $182.63 | $182.45 | 800 |
| 02:30 PM | $182.63 | Up $0.00 | $182.63 | $182.45 | 0 |
| 02:27 PM | $182.41 | Down $ -0.07 | $182.48 | $182.41 | 500 |
| 02:27 PM | $182.41 | Up $0.00 | $182.48 | $182.41 | 0 |
| 02:27 PM | $182.41 | Up $0.00 | $182.48 | $182.41 | 0 |
| 02:26 PM | $182.48 | Down $ -0.01 | $182.48 | $182.48 | 100 |
| 02:25 PM | $182.49 | Down $ -0.11 | $182.62 | $182.49 | 300 |
| 02:24 PM | $182.60 | Up $0.03 | $182.60 | $182.60 | 100 |
| 02:22 PM | $182.57 | Down $ -0.04 | $182.59 | $182.57 | 900 |
| 02:22 PM | $182.57 | Up $0.00 | $182.59 | $182.57 | 0 |
| 02:19 PM | $182.61 | Up $0.00 | $182.61 | $182.60 | 400 |
| 02:19 PM | $182.61 | Up $0.00 | $182.61 | $182.60 | 0 |
| 02:19 PM | $182.61 | Up $0.00 | $182.61 | $182.60 | 0 |
| 02:17 PM | $182.61 | Down $ -0.02 | $182.73 | $182.61 | 300 |
| 02:17 PM | $182.61 | Up $0.00 | $182.73 | $182.61 | 0 |
| 02:14 PM | $182.63 | Up $0.21 | $182.63 | $182.45 | 1,100 |
| 02:14 PM | $182.63 | Up $0.00 | $182.63 | $182.45 | 0 |
| 02:14 PM | $182.63 | Up $0.00 | $182.63 | $182.45 | 0 |
| 02:08 PM | $182.42 | Down $ -0.10 | $182.49 | $182.38 | 500 |
| 02:08 PM | $182.42 | Up $0.00 | $182.49 | $182.38 | 0 |
| 02:08 PM | $182.42 | Up $0.00 | $182.49 | $182.38 | 0 |
| 02:08 PM | $182.42 | Up $0.00 | $182.49 | $182.38 | 0 |
| 02:08 PM | $182.42 | Up $0.00 | $182.49 | $182.38 | 0 |
| 02:08 PM | $182.42 | Up $0.00 | $182.49 | $182.38 | 0 |
| 02:05 PM | $182.52 | Down $ -0.03 | $182.52 | $182.52 | 200 |
| 02:05 PM | $182.52 | Up $0.00 | $182.52 | $182.52 | 0 |
| 02:05 PM | $182.52 | Up $0.00 | $182.52 | $182.52 | 0 |
| 02:03 PM | $182.56 | Up $0.08 | $182.56 | $182.50 | 2,400 |
| 02:03 PM | $182.56 | Up $0.00 | $182.56 | $182.50 | 0 |
| 02:01 PM | $182.48 | Down $ -0.05 | $182.48 | $182.45 | 600 |
| 02:01 PM | $182.48 | Up $0.00 | $182.48 | $182.45 | 0 |
| 02:00 PM | $182.53 | Up $0.00 | $182.55 | $182.53 | 200 |
| 01:58 PM | $182.53 | Up $0.01 | $182.53 | $182.49 | 600 |
| 01:58 PM | $182.53 | Up $0.00 | $182.53 | $182.49 | 0 |
| 01:57 PM | $182.52 | Down $ -0.01 | $182.57 | $182.52 | 700 |
| 01:55 PM | $182.53 | Down $ -0.06 | $182.54 | $182.53 | 200 |
| 01:55 PM | $182.53 | Up $0.00 | $182.54 | $182.53 | 0 |
| 01:54 PM | $182.59 | Down $ -0.01 | $182.59 | $182.59 | 600 |
| 01:51 PM | $182.60 | Down $ -0.10 | $182.60 | $182.60 | 100 |
| 01:51 PM | $182.60 | Up $0.00 | $182.60 | $182.60 | 0 |
| 01:51 PM | $182.60 | Up $0.00 | $182.60 | $182.60 | 0 |
| 01:49 PM | $182.70 | Up $0.10 | $182.70 | $182.70 | 100 |
| 01:49 PM | $182.70 | Up $0.00 | $182.70 | $182.70 | 0 |
| 01:46 PM | $182.60 | Down $ -0.09 | $182.73 | $182.60 | 1,400 |
| 01:46 PM | $182.60 | Up $0.00 | $182.73 | $182.60 | 0 |
| 01:46 PM | $182.60 | Up $0.00 | $182.73 | $182.60 | 0 |
| 01:45 PM | $182.69 | Up $0.06 | $182.73 | $182.68 | 300 |
| 01:44 PM | $182.62 | Up $0.02 | $182.62 | $182.62 | 300 |
| 01:38 PM | $182.60 | Down $ -0.10 | $182.80 | $182.60 | 700 |
| 01:38 PM | $182.60 | Up $0.00 | $182.80 | $182.60 | 0 |
| 01:38 PM | $182.60 | Up $0.00 | $182.80 | $182.60 | 0 |
| 01:38 PM | $182.60 | Up $0.00 | $182.80 | $182.60 | 0 |
| 01:38 PM | $182.60 | Up $0.00 | $182.80 | $182.60 | 0 |
| 01:38 PM | $182.60 | Up $0.00 | $182.80 | $182.60 | 0 |
| 01:34 PM | $182.70 | Down $ -0.06 | $182.80 | $182.70 | 5,100 |
| 01:34 PM | $182.70 | Up $0.00 | $182.80 | $182.70 | 0 |
| 01:34 PM | $182.70 | Up $0.00 | $182.80 | $182.70 | 0 |
| 01:34 PM | $182.70 | Up $0.00 | $182.80 | $182.70 | 0 |
| 01:33 PM | $182.76 | Up $0.09 | $182.77 | $182.76 | 600 |
| 01:31 PM | $182.67 | Down $ -0.02 | $182.67 | $182.67 | 100 |
| 01:31 PM | $182.67 | Up $0.00 | $182.67 | $182.67 | 0 |
| 01:27 PM | $182.69 | Down $ -0.05 | $182.72 | $182.69 | 600 |
| 01:27 PM | $182.69 | Up $0.00 | $182.72 | $182.69 | 0 |
| 01:27 PM | $182.69 | Up $0.00 | $182.72 | $182.69 | 0 |
| 01:27 PM | $182.69 | Up $0.00 | $182.72 | $182.69 | 0 |
| 01:25 PM | $182.74 | Down $ -0.02 | $182.77 | $182.74 | 600 |
| 01:25 PM | $182.74 | Up $0.00 | $182.77 | $182.74 | 0 |
| 01:24 PM | $182.76 | Down $ -0.10 | $182.77 | $182.76 | 200 |
| 01:22 PM | $182.86 | Up $0.09 | $182.86 | $182.86 | 100 |
| 01:22 PM | $182.86 | Up $0.00 | $182.86 | $182.86 | 0 |
| 01:20 PM | $182.77 | Down $ -0.02 | $182.77 | $182.74 | 300 |
| 01:20 PM | $182.77 | Up $0.00 | $182.77 | $182.74 | 0 |
| 01:18 PM | $182.79 | Down $ -0.07 | $182.89 | $182.79 | 800 |
| 01:18 PM | $182.79 | Up $0.00 | $182.89 | $182.79 | 0 |
| 01:17 PM | $182.86 | Down $ -0.04 | $182.88 | $182.86 | 400 |
| 01:16 PM | $182.90 | Down $ -0.02 | $182.91 | $182.89 | 1,500 |
| 01:15 PM | $182.92 | Down $ -0.22 | $183.20 | $182.92 | 1,300 |
| 01:14 PM | $183.14 | Up $0.00 | $183.15 | $183.13 | 600 |
| 01:13 PM | $183.13 | Up $0.09 | $183.13 | $183.07 | 1,100 |
| 01:12 PM | $183.04 | Up $0.04 | $183.04 | $183.03 | 500 |
| 01:11 PM | $183.00 | Up $0.06 | $183.05 | $182.88 | 1,300 |
| 01:09 PM | $182.94 | Down $ -0.08 | $182.99 | $182.94 | 400 |
| 01:09 PM | $182.94 | Up $0.00 | $182.99 | $182.94 | 0 |
| 01:08 PM | $183.02 | Down $ -0.04 | $183.03 | $183.02 | 400 |
| 01:07 PM | $183.06 | Down $ -0.07 | $183.06 | $183.06 | 200 |
| 01:05 PM | $183.13 | Down $ -0.05 | $183.16 | $183.13 | 800 |
| 01:05 PM | $183.13 | Up $0.00 | $183.16 | $183.13 | 0 |
| 01:04 PM | $183.18 | Down $ -0.02 | $183.18 | $183.18 | 100 |
| 01:03 PM | $183.20 | Down $ -0.10 | $183.20 | $183.20 | 300 |
| 01:02 PM | $183.30 | Up $0.05 | $183.30 | $183.23 | 300 |
| 01:01 PM | $183.25 | Up $0.13 | $183.25 | $183.23 | 200 |
| 01:00 PM | $183.12 | Up $0.04 | $183.12 | $183.12 | 100 |
| 12:56 PM | $183.08 | Down $ -0.02 | $183.08 | $183.08 | 100 |
| 12:56 PM | $183.08 | Up $0.00 | $183.08 | $183.08 | 0 |
| 12:56 PM | $183.08 | Up $0.00 | $183.08 | $183.08 | 0 |
| 12:56 PM | $183.08 | Up $0.00 | $183.08 | $183.08 | 0 |
| 12:55 PM | $183.10 | Down $ -0.06 | $183.10 | $183.10 | 200 |
| 12:54 PM | $183.16 | Up $0.06 | $183.16 | $183.16 | 200 |
| 12:53 PM | $183.10 | Up $0.03 | $183.12 | $183.08 | 2,300 |
| 12:52 PM | $183.06 | Down $ -0.09 | $183.06 | $183.06 | 500 |
| 12:50 PM | $183.15 | Up $0.13 | $183.15 | $183.07 | 1,400 |
| 12:50 PM | $183.15 | Up $0.00 | $183.15 | $183.07 | 0 |
| 12:49 PM | $183.02 | Up $0.01 | $183.02 | $183.02 | 100 |
| 12:48 PM | $183.01 | Up $0.01 | $183.01 | $183.01 | 200 |
| 12:47 PM | $183.00 | Down $ -0.05 | $183.00 | $183.00 | 100 |
| 12:45 PM | $183.05 | Up $0.02 | $183.05 | $183.05 | 200 |
| 12:45 PM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 12:44 PM | $183.03 | Down $ -0.02 | $183.03 | $183.03 | 200 |
| 12:42 PM | $183.05 | Down $ -0.01 | $183.05 | $183.05 | 100 |
| 12:42 PM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 12:41 PM | $183.06 | Down $ -0.03 | $183.08 | $183.02 | 700 |
| 12:40 PM | $183.10 | Up $0.03 | $183.11 | $183.00 | 1,200 |
| 12:37 PM | $183.06 | Down $ -0.02 | $183.06 | $183.06 | 100 |
| 12:37 PM | $183.06 | Up $0.00 | $183.06 | $183.06 | 0 |
| 12:37 PM | $183.06 | Up $0.00 | $183.06 | $183.06 | 0 |
| 12:36 PM | $183.08 | Down $ -0.11 | $183.10 | $183.08 | 400 |
| 12:35 PM | $183.19 | Up $0.10 | $183.19 | $183.09 | 200 |
| 12:34 PM | $183.09 | Down $ -0.10 | $183.09 | $183.09 | 100 |
| 12:33 PM | $183.19 | Down $ -0.06 | $183.25 | $183.19 | 500 |
| 12:30 PM | $183.25 | Up $0.01 | $183.25 | $183.25 | 100 |
| 12:30 PM | $183.25 | Up $0.00 | $183.25 | $183.25 | 0 |
| 12:30 PM | $183.25 | Up $0.00 | $183.25 | $183.25 | 0 |
| 12:29 PM | $183.24 | Down $ -0.03 | $183.24 | $183.24 | 100 |
| 12:28 PM | $183.27 | Down $ -0.03 | $183.28 | $183.27 | 300 |
| 12:27 PM | $183.30 | Down $ -0.09 | $183.33 | $183.30 | 400 |
| 12:23 PM | $183.39 | Up $0.14 | $183.39 | $183.35 | 200 |
| 12:23 PM | $183.39 | Up $0.00 | $183.39 | $183.35 | 0 |
| 12:23 PM | $183.39 | Up $0.00 | $183.39 | $183.35 | 0 |
| 12:23 PM | $183.39 | Up $0.00 | $183.39 | $183.35 | 0 |
| 12:22 PM | $183.25 | Up $0.48 | $183.25 | $182.73 | 4,600 |
| 12:21 PM | $182.77 | Up $0.11 | $182.79 | $182.75 | 1,100 |
| 12:15 PM | $182.66 | Up $0.09 | $182.66 | $182.48 | 2,600 |
| 12:15 PM | $182.66 | Up $0.00 | $182.66 | $182.48 | 0 |
| 12:15 PM | $182.66 | Up $0.00 | $182.66 | $182.48 | 0 |
| 12:15 PM | $182.66 | Up $0.00 | $182.66 | $182.48 | 0 |
| 12:15 PM | $182.66 | Up $0.00 | $182.66 | $182.48 | 0 |
| 12:15 PM | $182.66 | Up $0.00 | $182.66 | $182.48 | 0 |
| 12:14 PM | $182.57 | Down $ -0.03 | $182.62 | $182.55 | 1,500 |
| 12:13 PM | $182.60 | Down $ -0.02 | $182.60 | $182.60 | 300 |
| 12:12 PM | $182.62 | Up $0.07 | $182.62 | $182.62 | 100 |
| 12:11 PM | $182.55 | Down $ -0.15 | $182.75 | $182.55 | 1,700 |
| 12:10 PM | $182.70 | Down $ -0.07 | $182.76 | $182.70 | 800 |
| 12:09 PM | $182.77 | Down $ -0.07 | $182.80 | $182.75 | 800 |
| 12:08 PM | $182.84 | Down $ -0.09 | $182.92 | $182.84 | 600 |
| 12:07 PM | $182.93 | Up $0.01 | $182.93 | $182.86 | 900 |
| 12:06 PM | $182.92 | Up $0.12 | $182.92 | $182.81 | 400 |
| 12:05 PM | $182.80 | Down $ -0.14 | $182.87 | $182.80 | 800 |
| 12:04 PM | $182.94 | Up $0.15 | $182.94 | $182.86 | 200 |
| 12:03 PM | $182.79 | Up $0.05 | $182.82 | $182.79 | 200 |
| 12:02 PM | $182.74 | Up $0.07 | $182.84 | $182.74 | 1,100 |
| 12:01 PM | $182.67 | Up $0.03 | $182.67 | $182.67 | 100 |
| 11:59 AM | $182.64 | Down $ -0.02 | $182.64 | $182.49 | 600 |
| 11:59 AM | $182.64 | Up $0.00 | $182.64 | $182.49 | 0 |
| 11:58 AM | $182.66 | Down $ -0.17 | $182.75 | $182.65 | 500 |
| 11:57 AM | $182.83 | Up $0.03 | $182.95 | $182.83 | 900 |
| 11:56 AM | $182.80 | Up $0.30 | $182.80 | $182.49 | 800 |
| 11:55 AM | $182.50 | Up $0.03 | $182.52 | $182.43 | 1,200 |
| 11:54 AM | $182.47 | Up $0.01 | $182.47 | $182.46 | 400 |
| 11:53 AM | $182.46 | Down $ -0.03 | $182.53 | $182.44 | 12,000 |
| 11:52 AM | $182.49 | Up $0.07 | $182.51 | $182.49 | 800 |
| 11:51 AM | $182.42 | Up $0.02 | $182.42 | $182.42 | 100 |
| 11:50 AM | $182.40 | Up $0.10 | $182.40 | $182.36 | 3,100 |
| 11:45 AM | $182.30 | Down $ -0.02 | $182.36 | $182.27 | 1,300 |
| 11:45 AM | $182.30 | Up $0.00 | $182.36 | $182.27 | 0 |
| 11:45 AM | $182.30 | Up $0.00 | $182.36 | $182.27 | 0 |
| 11:45 AM | $182.30 | Up $0.00 | $182.36 | $182.27 | 0 |
| 11:45 AM | $182.30 | Up $0.00 | $182.36 | $182.27 | 0 |
| 11:44 AM | $182.32 | Up $0.00 | $182.32 | $182.32 | 100 |
| 11:43 AM | $182.32 | Up $0.02 | $182.33 | $182.28 | 2,000 |
| 11:42 AM | $182.30 | Up $0.05 | $182.31 | $182.25 | 3,400 |
| 11:41 AM | $182.25 | Up $0.00 | $182.25 | $182.22 | 300 |
| 11:40 AM | $182.25 | Up $0.02 | $182.26 | $182.25 | 500 |
| 11:39 AM | $182.23 | Down $ -0.03 | $182.26 | $182.17 | 1,500 |
| 11:38 AM | $182.26 | Up $0.03 | $182.28 | $182.23 | 700 |
| 11:37 AM | $182.22 | Down $ -0.05 | $182.26 | $182.22 | 1,000 |
| 11:36 AM | $182.27 | Down $ -0.03 | $182.27 | $182.27 | 300 |
| 11:35 AM | $182.30 | Up $0.05 | $182.30 | $182.19 | 800 |
| 11:34 AM | $182.25 | Up $0.01 | $182.25 | $182.23 | 800 |
| 11:33 AM | $182.24 | Up $0.04 | $182.26 | $182.24 | 500 |
| 11:31 AM | $182.20 | Down $ -0.07 | $182.20 | $182.20 | 300 |
| 11:31 AM | $182.20 | Up $0.00 | $182.20 | $182.20 | 0 |
| 11:30 AM | $182.27 | Down $ -0.20 | $182.46 | $182.27 | 2,000 |
| 11:29 AM | $182.48 | Up $0.03 | $182.48 | $182.48 | 100 |
| 11:28 AM | $182.45 | Up $0.01 | $182.45 | $182.36 | 700 |
| 11:27 AM | $182.44 | Down $ -0.06 | $182.53 | $182.44 | 600 |
| 11:26 AM | $182.50 | Up $0.00 | $182.58 | $182.47 | 2,600 |
| 11:25 AM | $182.50 | Up $0.03 | $182.50 | $182.50 | 100 |
| 11:24 AM | $182.47 | Up $0.10 | $182.57 | $182.45 | 400 |
| 11:23 AM | $182.37 | Down $ -0.19 | $182.48 | $182.37 | 400 |
| 11:22 AM | $182.56 | Down $ -0.13 | $182.63 | $182.53 | 800 |
| 11:21 AM | $182.69 | Down $ -0.30 | $183.12 | $182.68 | 5,800 |
| 11:20 AM | $182.99 | Up $0.14 | $183.00 | $182.88 | 1,000 |
| 11:18 AM | $182.85 | Up $0.04 | $182.85 | $182.85 | 200 |
| 11:18 AM | $182.85 | Up $0.00 | $182.85 | $182.85 | 0 |
| 11:16 AM | $182.81 | Up $0.00 | $182.81 | $182.81 | 100 |
| 11:16 AM | $182.81 | Up $0.00 | $182.81 | $182.81 | 0 |
| 11:15 AM | $182.81 | Up $0.18 | $182.81 | $182.70 | 400 |
| 11:14 AM | $182.63 | Up $0.24 | $182.63 | $182.43 | 1,500 |
| 11:13 AM | $182.39 | Up $0.09 | $182.39 | $182.33 | 200 |
| 11:12 AM | $182.30 | Up $0.05 | $182.32 | $182.25 | 300 |
| 11:11 AM | $182.25 | Up $0.01 | $182.25 | $182.25 | 800 |
| 11:10 AM | $182.24 | Down $ -0.01 | $182.26 | $182.17 | 1,100 |
| 11:09 AM | $182.25 | Up $0.10 | $182.25 | $182.15 | 200 |
| 11:08 AM | $182.15 | Down $ -0.01 | $182.15 | $182.15 | 100 |
| 11:07 AM | $182.16 | Up $0.20 | $182.16 | $181.99 | 700 |
| 11:04 AM | $181.96 | Up $0.03 | $181.96 | $181.96 | 100 |
| 11:04 AM | $181.96 | Up $0.00 | $181.96 | $181.96 | 0 |
| 11:04 AM | $181.96 | Up $0.00 | $181.96 | $181.96 | 0 |
| 11:03 AM | $181.93 | Down $ -0.13 | $181.95 | $181.93 | 300 |
| 11:02 AM | $182.06 | Up $0.22 | $182.06 | $181.83 | 700 |
| 11:01 AM | $181.84 | Down $ -0.29 | $182.03 | $181.84 | 600 |
| 10:59 AM | $182.13 | Up $0.07 | $182.13 | $182.04 | 300 |
| 10:59 AM | $182.13 | Up $0.00 | $182.13 | $182.04 | 0 |
| 10:58 AM | $182.06 | Up $0.14 | $182.06 | $181.97 | 300 |
| 10:57 AM | $181.92 | Down $ -0.05 | $181.94 | $181.91 | 600 |
| 10:55 AM | $181.97 | Up $0.11 | $181.97 | $181.94 | 200 |
| 10:55 AM | $181.97 | Up $0.00 | $181.97 | $181.94 | 0 |
| 10:54 AM | $181.86 | Down $ -0.15 | $182.01 | $181.86 | 300 |
| 10:53 AM | $182.01 | Down $ -0.18 | $182.16 | $182.01 | 400 |
| 10:52 AM | $182.19 | Down $ -0.05 | $182.19 | $182.14 | 600 |
| 10:51 AM | $182.24 | Down $ -0.06 | $182.24 | $182.24 | 100 |
| 10:49 AM | $182.30 | Up $0.03 | $182.30 | $182.30 | 100 |
| 10:49 AM | $182.30 | Up $0.00 | $182.30 | $182.30 | 0 |
| 10:48 AM | $182.27 | Up $0.03 | $182.27 | $182.27 | 100 |
| 10:46 AM | $182.24 | Up $0.13 | $182.24 | $182.16 | 1,000 |
| 10:46 AM | $182.24 | Up $0.00 | $182.24 | $182.16 | 0 |
| 10:44 AM | $182.11 | Down $ -0.47 | $182.55 | $182.11 | 1,300 |
| 10:44 AM | $182.11 | Up $0.00 | $182.55 | $182.11 | 0 |
| 10:43 AM | $182.58 | Up $0.35 | $182.58 | $182.26 | 1,500 |
| 10:42 AM | $182.23 | Up $0.39 | $182.25 | $181.95 | 5,900 |
| 10:40 AM | $181.84 | Up $0.31 | $181.85 | $181.64 | 800 |
| 10:40 AM | $181.84 | Up $0.00 | $181.85 | $181.64 | 0 |
| 10:39 AM | $181.53 | Up $0.08 | $181.53 | $181.44 | 400 |
| 10:38 AM | $181.45 | Up $0.00 | $181.45 | $181.38 | 400 |
| 10:37 AM | $181.45 | Up $0.00 | $181.46 | $181.45 | 200 |
| 10:36 AM | $181.45 | Up $0.00 | $181.47 | $181.36 | 2,000 |
| 10:35 AM | $181.45 | Up $0.05 | $181.46 | $181.45 | 1,000 |
| 10:34 AM | $181.40 | Up $0.17 | $181.45 | $181.33 | 600 |
| 10:32 AM | $181.23 | Down $ -0.05 | $181.35 | $181.19 | 800 |
| 10:32 AM | $181.23 | Up $0.00 | $181.35 | $181.19 | 0 |
| 10:31 AM | $181.28 | Up $0.16 | $181.28 | $181.15 | 900 |
| 10:29 AM | $181.12 | Up $0.03 | $181.17 | $181.05 | 500 |
| 10:29 AM | $181.12 | Up $0.00 | $181.17 | $181.05 | 0 |
| 10:28 AM | $181.09 | Up $0.18 | $181.09 | $180.89 | 800 |
| 10:27 AM | $180.91 | Up $0.02 | $181.00 | $180.91 | 1,300 |
| 10:26 AM | $180.89 | Down $ -0.04 | $181.00 | $180.89 | 900 |
| 10:25 AM | $180.93 | Down $ -0.05 | $180.95 | $180.92 | 700 |
| 10:24 AM | $180.98 | Up $0.21 | $181.01 | $180.87 | 6,100 |
| 10:23 AM | $180.77 | Down $ -0.11 | $180.90 | $180.77 | 500 |
| 10:22 AM | $180.88 | Down $ -0.11 | $181.04 | $180.88 | 600 |
| 10:21 AM | $180.99 | Up $0.04 | $180.99 | $180.78 | 1,800 |
| 10:20 AM | $180.95 | Down $ -0.06 | $180.98 | $180.94 | 400 |
| 10:19 AM | $181.02 | Down $ -0.20 | $181.18 | $181.02 | 600 |
| 10:18 AM | $181.21 | Up $0.13 | $181.21 | $181.15 | 300 |
| 10:17 AM | $181.08 | Down $ -0.11 | $181.22 | $181.08 | 500 |
| 10:16 AM | $181.19 | Down $ -0.11 | $181.44 | $181.16 | 1,300 |
| 10:15 AM | $181.30 | Down $ -0.23 | $181.49 | $181.30 | 700 |
| 10:14 AM | $181.53 | Up $0.47 | $181.71 | $181.06 | 9,400 |
| 10:13 AM | $181.06 | Up $0.00 | $181.06 | $181.06 | 100 |
| 10:12 AM | $181.06 | Up $0.04 | $181.06 | $181.06 | 1,100 |
| 10:11 AM | $181.02 | Down $ -0.02 | $181.02 | $181.02 | 100 |
| 10:10 AM | $181.04 | Up $0.11 | $181.04 | $181.04 | 100 |
| 10:09 AM | $180.93 | Down $ -0.07 | $181.05 | $180.93 | 1,100 |
| 10:08 AM | $181.00 | Down $ -0.07 | $181.00 | $181.00 | 200 |
| 10:07 AM | $181.07 | Up $0.07 | $181.07 | $181.00 | 500 |
| 10:06 AM | $181.00 | Down $ -0.07 | $181.07 | $181.00 | 2,200 |
| 10:05 AM | $181.07 | Up $0.04 | $181.11 | $181.00 | 7,600 |
| 10:04 AM | $181.03 | Down $ -0.26 | $181.38 | $181.03 | 1,300 |
| 10:03 AM | $181.29 | Down $ -0.07 | $181.38 | $181.29 | 400 |
| 10:02 AM | $181.36 | Down $ -0.02 | $181.50 | $181.33 | 1,000 |
| 10:00 AM | $181.38 | Up $0.06 | $181.40 | $181.38 | 200 |
| 10:00 AM | $181.38 | Up $0.00 | $181.40 | $181.38 | 0 |
| 09:59 AM | $181.32 | Down $ -0.11 | $181.33 | $181.32 | 200 |
| 09:58 AM | $181.43 | Down $ -0.12 | $181.60 | $181.43 | 900 |
| 09:57 AM | $181.55 | Up $0.02 | $181.55 | $181.55 | 100 |
| 09:56 AM | $181.53 | Up $0.07 | $181.53 | $181.53 | 100 |
| 09:55 AM | $181.46 | Down $ -0.29 | $181.61 | $181.46 | 600 |
| 09:54 AM | $181.75 | Up $0.35 | $181.75 | $181.52 | 500 |
| 09:53 AM | $181.40 | Up $0.27 | $181.40 | $181.20 | 1,000 |
| 09:52 AM | $181.13 | Down $ -0.12 | $181.21 | $181.13 | 200 |
| 09:51 AM | $181.25 | Up $0.37 | $181.25 | $180.91 | 1,100 |
| 09:50 AM | $180.88 | Up $0.05 | $180.88 | $180.88 | 200 |
| 09:49 AM | $180.83 | Down $ -0.07 | $180.91 | $180.83 | 600 |
| 09:48 AM | $180.90 | Down $ -0.07 | $180.96 | $180.89 | 300 |
| 09:47 AM | $180.97 | Up $0.39 | $180.97 | $180.49 | 2,500 |
| 09:45 AM | $180.58 | Up $0.24 | $180.69 | $180.49 | 3,400 |
| 09:45 AM | $180.58 | Up $0.00 | $180.69 | $180.49 | 0 |
| 09:44 AM | $180.34 | Down $ -0.15 | $180.41 | $180.34 | 400 |
| 09:42 AM | $180.49 | Down $ -0.05 | $180.60 | $180.41 | 800 |
| 09:42 AM | $180.49 | Up $0.00 | $180.60 | $180.41 | 0 |
| 09:41 AM | $180.54 | Up $0.07 | $180.55 | $180.17 | 1,300 |
| 09:40 AM | $180.47 | Down $ -0.19 | $180.62 | $180.36 | 600 |
| 09:39 AM | $180.66 | Up $0.16 | $180.66 | $180.50 | 200 |
| 09:38 AM | $180.50 | Down $ -0.32 | $181.03 | $180.50 | 1,300 |
| 09:37 AM | $180.82 | Down $ -0.04 | $180.83 | $180.82 | 900 |
| 09:36 AM | $180.86 | Down $ -0.11 | $180.86 | $180.86 | 100 |
| 09:35 AM | $180.97 | Up $0.15 | $181.24 | $180.97 | 200 |
| 09:34 AM | $180.82 | Down $ -0.04 | $180.86 | $180.82 | 600 |
| 09:33 AM | $180.86 | Up $0.03 | $180.86 | $180.86 | 100 |
| 09:32 AM | $180.83 | Down $ -0.34 | $181.20 | $180.83 | 400 |
| 09:31 AM | $181.17 | Down $ -0.45 | $181.17 | $181.17 | 100 |
| 09:30 AM | $181.62 | Up $0.69 | $181.80 | $181.36 | 3,200 |
| Previous close | $180.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05-11-2025 | $181.99 | $182.67 | $183.39 | $181.96 | 366,800 |
| 04-11-2025 | $180.93 | $182.63 | $183.19 | $180.66 | 346,800 |
| 03-11-2025 | $182.60 | $180.06 | $182.62 | $179.83 | 276,100 |
| 31-10-2025 | $182.31 | $182.99 | $183.46 | $182.13 | 321,300 |
| 30-10-2025 | $181.09 | $180.75 | $181.19 | $180.06 | 218,900 |
| 29-10-2025 | $180.30 | $180.64 | $181.08 | $179.91 | 288,100 |
| 28-10-2025 | $182.89 | $183.72 | $183.79 | $182.69 | 270,000 |
| 27-10-2025 | $185.47 | $185.04 | $185.50 | $184.50 | 182,800 |
| 24-10-2025 | $185.78 | $186.16 | $186.25 | $185.48 | 177,200 |
| 23-10-2025 | $186.14 | $185.90 | $186.61 | $185.81 | 354,100 |
| 22-10-2025 | $183.20 | $182.55 | $183.70 | $182.09 | 292,900 |
| 21-10-2025 | $181.80 | $181.87 | $182.43 | $181.70 | 284,300 |
| 20-10-2025 | $183.00 | $182.18 | $183.08 | $181.93 | 225,800 |
| 17-10-2025 | $182.97 | $182.53 | $183.60 | $182.35 | 360,700 |
| 16-10-2025 | $180.73 | $179.23 | $180.94 | $179.20 | 314,000 |
| 15-10-2025 | $176.20 | $177.00 | $177.08 | $175.84 | 266,400 |
| 14-10-2025 | $175.80 | $176.06 | $176.71 | $175.74 | 396,700 |
| 10-10-2025 | $174.88 | $174.93 | $175.44 | $174.67 | 239,600 |
| 09-10-2025 | $175.41 | $175.15 | $175.79 | $174.39 | 256,500 |
| 08-10-2025 | $176.67 | $176.68 | $176.95 | $176.02 | 385,100 |
| 07-10-2025 | $177.71 | $178.09 | $178.45 | $177.28 | 282,500 |
| 06-10-2025 | $178.57 | $180.97 | $181.02 | $178.54 | 724,300 |
| 03-10-2025 | $183.58 | $183.33 | $183.64 | $182.97 | 334,700 |
| 02-10-2025 | $182.96 | $182.25 | $183.15 | $182.21 | 289,200 |
| 01-10-2025 | $181.79 | $181.28 | $181.83 | $180.78 | 305,700 |
| 30-09-2025 | $183.54 | $183.26 | $183.84 | $182.84 | 450,400 |
| 29-09-2025 | $183.76 | $184.26 | $184.35 | $183.53 | 258,600 |
| 26-09-2025 | $184.60 | $185.02 | $185.06 | $184.10 | 429,600 |
| 25-09-2025 | $184.68 | $184.55 | $184.83 | $183.81 | 418,400 |
| 24-09-2025 | $184.92 | $185.99 | $185.99 | $184.91 | 361,400 |
Graphs are not available, please refer to the detailed table