Quotes and Market Data
Find a quote
DOLLARAMA INC
130.91 Up 1.27 (0.97 %)
Delayed : 2024/07/26 16:00:01
- Previous close $129.64
- Opening $129.83
- Price Ask $130.24
- Price Bid $130.24
- Size Bid 1
- Size Ask 30
- Today High $130.99
- Today Low $129.74
- 52 Weeks High $132.23
- 52 Weeks Low $84.19
- Volume 527,731
Fundamentals
- P/E Ratio : 35.34
- Earnings/Share : 6.18
- Dividends/Share : $0.09
- Current Div. Yield : 0.28
- Market Cap (M) : 36,789.40
- Shares Out (M) : 283.78
- Exchange : XTSE
- Ex Dividend Date : 2024/07/05
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $130.91 | Down $ -0.05 | $130.91 | $130.91 | 264,200 |
| 03:59 PM | $130.96 | Up $0.09 | $130.99 | $130.92 | 7,200 |
| 03:58 PM | $130.87 | Up $0.00 | $130.93 | $130.87 | 8,100 |
| 03:57 PM | $130.87 | Up $0.00 | $130.92 | $130.87 | 4,200 |
| 03:56 PM | $130.87 | Up $0.14 | $130.93 | $130.79 | 2,300 |
| 03:55 PM | $130.73 | Down $ -0.01 | $130.77 | $130.68 | 7,900 |
| 03:54 PM | $130.74 | Down $ -0.04 | $130.78 | $130.72 | 2,900 |
| 03:53 PM | $130.78 | Down $ -0.05 | $130.84 | $130.75 | 2,300 |
| 03:52 PM | $130.83 | Up $0.00 | $130.84 | $130.75 | 4,200 |
| 03:51 PM | $130.83 | Down $ -0.05 | $130.83 | $130.76 | 5,000 |
| 03:50 PM | $130.88 | Up $0.11 | $130.98 | $130.80 | 3,900 |
| 03:49 PM | $130.77 | Up $0.12 | $130.77 | $130.65 | 4,000 |
| 03:48 PM | $130.65 | Down $ -0.02 | $130.65 | $130.60 | 1,400 |
| 03:47 PM | $130.67 | Up $0.02 | $130.68 | $130.60 | 3,100 |
| 03:46 PM | $130.65 | Up $0.08 | $130.65 | $130.61 | 1,200 |
| 03:45 PM | $130.57 | Up $0.07 | $130.61 | $130.44 | 3,300 |
| 03:44 PM | $130.50 | Up $0.10 | $130.50 | $130.37 | 700 |
| 03:43 PM | $130.40 | Up $0.00 | $130.40 | $130.37 | 700 |
| 03:42 PM | $130.40 | Down $ -0.05 | $130.42 | $130.40 | 900 |
| 03:41 PM | $130.45 | Down $ -0.08 | $130.54 | $130.45 | 1,700 |
| 03:40 PM | $130.53 | Up $0.08 | $130.54 | $130.45 | 900 |
| 03:39 PM | $130.45 | Up $0.02 | $130.54 | $130.45 | 2,100 |
| 03:38 PM | $130.43 | Up $0.05 | $130.48 | $130.43 | 300 |
| 03:37 PM | $130.38 | Down $ -0.01 | $130.40 | $130.38 | 600 |
| 03:36 PM | $130.39 | Up $0.09 | $130.39 | $130.24 | 800 |
| 03:35 PM | $130.30 | Up $0.06 | $130.30 | $130.24 | 1,200 |
| 03:34 PM | $130.24 | Up $0.00 | $130.24 | $130.18 | 800 |
| 03:33 PM | $130.24 | Up $0.03 | $130.24 | $130.24 | 300 |
| 03:32 PM | $130.21 | Up $0.05 | $130.23 | $130.21 | 800 |
| 03:31 PM | $130.16 | Up $0.06 | $130.19 | $130.16 | 1,700 |
| 03:30 PM | $130.10 | Down $ -0.04 | $130.10 | $130.10 | 100 |
| 03:28 PM | $130.14 | Up $0.01 | $130.19 | $130.14 | 1,400 |
| 03:28 PM | $130.14 | Up $0.00 | $130.19 | $130.14 | 0 |
| 03:27 PM | $130.13 | Up $0.03 | $130.13 | $130.11 | 400 |
| 03:26 PM | $130.10 | Up $0.05 | $130.10 | $130.04 | 600 |
| 03:24 PM | $130.05 | Up $0.14 | $130.05 | $129.98 | 1,300 |
| 03:24 PM | $130.05 | Up $0.00 | $130.05 | $129.98 | 0 |
| 03:23 PM | $129.91 | Down $ -0.07 | $129.93 | $129.91 | 800 |
| 03:22 PM | $129.98 | Up $0.00 | $129.99 | $129.98 | 600 |
| 03:21 PM | $129.98 | Up $0.07 | $130.07 | $129.95 | 2,500 |
| 03:20 PM | $129.91 | Down $ -0.01 | $129.91 | $129.91 | 500 |
| 03:18 PM | $129.92 | Down $ -0.02 | $129.92 | $129.92 | 100 |
| 03:18 PM | $129.92 | Up $0.00 | $129.92 | $129.92 | 0 |
| 03:17 PM | $129.94 | Down $ -0.19 | $130.10 | $129.94 | 2,400 |
| 03:16 PM | $130.13 | Down $ -0.01 | $130.19 | $130.13 | 300 |
| 03:15 PM | $130.14 | Down $ -0.13 | $130.33 | $130.14 | 800 |
| 03:13 PM | $130.27 | Up $0.10 | $130.27 | $130.23 | 300 |
| 03:13 PM | $130.27 | Up $0.00 | $130.27 | $130.23 | 0 |
| 03:12 PM | $130.17 | Up $0.01 | $130.17 | $130.12 | 800 |
| 03:11 PM | $130.16 | Up $0.04 | $130.16 | $130.15 | 900 |
| 03:08 PM | $130.11 | Up $0.06 | $130.16 | $130.02 | 1,800 |
| 03:08 PM | $130.11 | Up $0.00 | $130.16 | $130.02 | 0 |
| 03:08 PM | $130.11 | Up $0.00 | $130.16 | $130.02 | 0 |
| 03:04 PM | $130.05 | Down $ -0.01 | $130.05 | $130.05 | 400 |
| 03:04 PM | $130.05 | Up $0.00 | $130.05 | $130.05 | 0 |
| 03:04 PM | $130.05 | Up $0.00 | $130.05 | $130.05 | 0 |
| 03:04 PM | $130.05 | Up $0.00 | $130.05 | $130.05 | 0 |
| 03:03 PM | $130.06 | Up $0.06 | $130.06 | $130.00 | 1,100 |
| 03:02 PM | $130.00 | Down $ -0.03 | $130.01 | $130.00 | 400 |
| 03:01 PM | $130.04 | Down $ -0.02 | $130.06 | $130.03 | 900 |
| 03:00 PM | $130.05 | Down $ -0.07 | $130.08 | $130.05 | 500 |
| 02:59 PM | $130.12 | Up $0.11 | $130.12 | $130.05 | 1,000 |
| 02:58 PM | $130.01 | Up $0.00 | $130.05 | $130.01 | 1,900 |
| 02:57 PM | $130.01 | Down $ -0.09 | $130.01 | $130.01 | 100 |
| 02:53 PM | $130.10 | Down $ -0.06 | $130.15 | $130.10 | 1,700 |
| 02:53 PM | $130.10 | Up $0.00 | $130.15 | $130.10 | 0 |
| 02:53 PM | $130.10 | Up $0.00 | $130.15 | $130.10 | 0 |
| 02:53 PM | $130.10 | Up $0.00 | $130.15 | $130.10 | 0 |
| 02:52 PM | $130.16 | Down $ -0.02 | $130.16 | $130.16 | 100 |
| 02:51 PM | $130.18 | Down $ -0.07 | $130.24 | $130.17 | 1,400 |
| 02:50 PM | $130.25 | Down $ -0.07 | $130.29 | $130.25 | 1,000 |
| 02:49 PM | $130.32 | Up $0.13 | $130.33 | $130.25 | 1,300 |
| 02:48 PM | $130.19 | Down $ -0.05 | $130.19 | $130.19 | 100 |
| 02:47 PM | $130.24 | Up $0.02 | $130.24 | $130.24 | 200 |
| 02:46 PM | $130.22 | Up $0.03 | $130.22 | $130.21 | 200 |
| 02:45 PM | $130.19 | Up $0.08 | $130.19 | $130.11 | 800 |
| 02:43 PM | $130.11 | Down $ -0.02 | $130.11 | $130.11 | 100 |
| 02:43 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 02:42 PM | $130.13 | Down $ -0.02 | $130.19 | $130.13 | 700 |
| 02:41 PM | $130.15 | Down $ -0.03 | $130.18 | $130.15 | 700 |
| 02:40 PM | $130.18 | Up $0.02 | $130.21 | $130.17 | 700 |
| 02:39 PM | $130.16 | Up $0.01 | $130.19 | $130.16 | 1,700 |
| 02:38 PM | $130.15 | Down $ -0.09 | $130.22 | $130.15 | 1,500 |
| 02:36 PM | $130.24 | Down $ -0.01 | $130.24 | $130.24 | 100 |
| 02:36 PM | $130.24 | Up $0.00 | $130.24 | $130.24 | 0 |
| 02:35 PM | $130.25 | Up $0.02 | $130.29 | $130.25 | 1,100 |
| 02:34 PM | $130.23 | Down $ -0.04 | $130.27 | $130.23 | 500 |
| 02:33 PM | $130.27 | Down $ -0.07 | $130.30 | $130.27 | 400 |
| 02:32 PM | $130.34 | Up $0.00 | $130.34 | $130.34 | 400 |
| 02:30 PM | $130.34 | Down $ -0.11 | $130.42 | $130.34 | 2,200 |
| 02:30 PM | $130.34 | Up $0.00 | $130.42 | $130.34 | 0 |
| 02:29 PM | $130.45 | Up $0.08 | $130.46 | $130.39 | 1,000 |
| 02:28 PM | $130.37 | Down $ -0.04 | $130.37 | $130.37 | 200 |
| 02:23 PM | $130.41 | Down $ -0.03 | $130.44 | $130.35 | 3,200 |
| 02:23 PM | $130.41 | Up $0.00 | $130.44 | $130.35 | 0 |
| 02:23 PM | $130.41 | Up $0.00 | $130.44 | $130.35 | 0 |
| 02:23 PM | $130.41 | Up $0.00 | $130.44 | $130.35 | 0 |
| 02:23 PM | $130.41 | Up $0.00 | $130.44 | $130.35 | 0 |
| 02:22 PM | $130.44 | Down $ -0.06 | $130.51 | $130.44 | 1,100 |
| 02:21 PM | $130.50 | Up $0.02 | $130.50 | $130.44 | 1,100 |
| 02:19 PM | $130.48 | Up $0.00 | $130.48 | $130.48 | 100 |
| 02:19 PM | $130.48 | Up $0.00 | $130.48 | $130.48 | 0 |
| 02:18 PM | $130.48 | Down $ -0.06 | $130.50 | $130.48 | 1,200 |
| 02:17 PM | $130.54 | Down $ -0.02 | $130.54 | $130.54 | 100 |
| 02:16 PM | $130.56 | Up $0.10 | $130.56 | $130.47 | 1,000 |
| 02:15 PM | $130.46 | Down $ -0.01 | $130.51 | $130.46 | 200 |
| 02:14 PM | $130.47 | Up $0.00 | $130.47 | $130.47 | 100 |
| 02:13 PM | $130.47 | Down $ -0.03 | $130.47 | $130.47 | 100 |
| 02:12 PM | $130.50 | Up $0.00 | $130.50 | $130.47 | 200 |
| 02:11 PM | $130.50 | Up $0.08 | $130.50 | $130.46 | 1,000 |
| 02:10 PM | $130.42 | Up $0.00 | $130.42 | $130.42 | 400 |
| 02:08 PM | $130.42 | Down $ -0.03 | $130.42 | $130.40 | 200 |
| 02:08 PM | $130.42 | Up $0.00 | $130.42 | $130.40 | 0 |
| 02:07 PM | $130.45 | Up $0.04 | $130.46 | $130.42 | 1,500 |
| 02:06 PM | $130.41 | Up $0.00 | $130.41 | $130.41 | 300 |
| 02:04 PM | $130.41 | Down $ -0.10 | $130.44 | $130.41 | 400 |
| 02:04 PM | $130.41 | Up $0.00 | $130.44 | $130.41 | 0 |
| 02:02 PM | $130.51 | Up $0.03 | $130.52 | $130.51 | 300 |
| 02:02 PM | $130.51 | Up $0.00 | $130.52 | $130.51 | 0 |
| 02:01 PM | $130.48 | Down $ -0.11 | $130.52 | $130.47 | 700 |
| 02:00 PM | $130.59 | Up $0.00 | $130.59 | $130.57 | 200 |
| 01:58 PM | $130.59 | Up $0.26 | $130.59 | $130.37 | 3,000 |
| 01:58 PM | $130.59 | Up $0.00 | $130.59 | $130.37 | 0 |
| 01:51 PM | $130.33 | Down $ -0.08 | $130.43 | $130.33 | 1,100 |
| 01:51 PM | $130.33 | Up $0.00 | $130.43 | $130.33 | 0 |
| 01:51 PM | $130.33 | Up $0.00 | $130.43 | $130.33 | 0 |
| 01:51 PM | $130.33 | Up $0.00 | $130.43 | $130.33 | 0 |
| 01:51 PM | $130.33 | Up $0.00 | $130.43 | $130.33 | 0 |
| 01:51 PM | $130.33 | Up $0.00 | $130.43 | $130.33 | 0 |
| 01:51 PM | $130.33 | Up $0.00 | $130.43 | $130.33 | 0 |
| 01:50 PM | $130.41 | Up $0.04 | $130.41 | $130.33 | 300 |
| 01:49 PM | $130.37 | Up $0.10 | $130.42 | $130.32 | 1,700 |
| 01:48 PM | $130.27 | Up $0.01 | $130.27 | $130.26 | 500 |
| 01:47 PM | $130.26 | Up $0.09 | $130.26 | $130.23 | 900 |
| 01:46 PM | $130.17 | Up $0.01 | $130.17 | $130.17 | 100 |
| 01:43 PM | $130.16 | Up $0.01 | $130.23 | $130.16 | 2,000 |
| 01:43 PM | $130.16 | Up $0.00 | $130.23 | $130.16 | 0 |
| 01:43 PM | $130.16 | Up $0.00 | $130.23 | $130.16 | 0 |
| 01:42 PM | $130.15 | Down $ -0.06 | $130.20 | $130.15 | 500 |
| 01:41 PM | $130.21 | Down $ -0.01 | $130.22 | $130.21 | 300 |
| 01:40 PM | $130.22 | Down $ -0.05 | $130.23 | $130.22 | 300 |
| 01:38 PM | $130.27 | Down $ -0.04 | $130.27 | $130.27 | 200 |
| 01:38 PM | $130.27 | Up $0.00 | $130.27 | $130.27 | 0 |
| 01:37 PM | $130.31 | Up $0.13 | $130.31 | $130.25 | 700 |
| 01:36 PM | $130.18 | Down $ -0.07 | $130.28 | $130.18 | 2,300 |
| 01:35 PM | $130.25 | Down $ -0.07 | $130.26 | $130.21 | 300 |
| 01:34 PM | $130.32 | Down $ -0.01 | $130.32 | $130.32 | 400 |
| 01:33 PM | $130.33 | Up $0.00 | $130.42 | $130.33 | 1,600 |
| 01:31 PM | $130.33 | Down $ -0.02 | $130.33 | $130.33 | 200 |
| 01:31 PM | $130.33 | Up $0.00 | $130.33 | $130.33 | 0 |
| 01:30 PM | $130.35 | Down $ -0.15 | $130.44 | $130.35 | 1,500 |
| 01:28 PM | $130.50 | Up $0.21 | $130.50 | $130.34 | 3,900 |
| 01:28 PM | $130.50 | Up $0.00 | $130.50 | $130.34 | 0 |
| 01:25 PM | $130.30 | Up $0.04 | $130.40 | $130.27 | 1,600 |
| 01:25 PM | $130.30 | Up $0.00 | $130.40 | $130.27 | 0 |
| 01:25 PM | $130.30 | Up $0.00 | $130.40 | $130.27 | 0 |
| 01:24 PM | $130.25 | Down $ -0.01 | $130.26 | $130.25 | 300 |
| 01:23 PM | $130.26 | Down $ -0.11 | $130.30 | $130.26 | 1,000 |
| 01:22 PM | $130.37 | Up $0.09 | $130.37 | $130.37 | 200 |
| 01:21 PM | $130.28 | Up $0.04 | $130.28 | $130.24 | 400 |
| 01:20 PM | $130.24 | Up $0.11 | $130.24 | $130.20 | 900 |
| 01:19 PM | $130.13 | Down $ -0.07 | $130.13 | $130.13 | 100 |
| 01:18 PM | $130.20 | Up $0.05 | $130.20 | $130.20 | 100 |
| 01:16 PM | $130.15 | Up $0.06 | $130.15 | $130.15 | 400 |
| 01:16 PM | $130.15 | Up $0.00 | $130.15 | $130.15 | 0 |
| 01:14 PM | $130.09 | Down $ -0.01 | $130.09 | $130.09 | 200 |
| 01:14 PM | $130.09 | Up $0.00 | $130.09 | $130.09 | 0 |
| 01:13 PM | $130.10 | Up $0.10 | $130.10 | $130.06 | 800 |
| 01:12 PM | $130.00 | Up $0.00 | $130.00 | $130.00 | 400 |
| 01:10 PM | $130.00 | Down $ -0.05 | $130.04 | $129.99 | 1,500 |
| 01:10 PM | $130.00 | Up $0.00 | $130.04 | $129.99 | 0 |
| 01:09 PM | $130.05 | Up $0.08 | $130.05 | $129.99 | 2,100 |
| 01:08 PM | $129.97 | Up $0.00 | $130.00 | $129.97 | 600 |
| 01:07 PM | $129.97 | Up $0.00 | $129.97 | $129.97 | 100 |
| 01:06 PM | $129.97 | Down $ -0.03 | $129.97 | $129.97 | 300 |
| 01:03 PM | $130.01 | Down $ -0.02 | $130.01 | $129.97 | 1,400 |
| 01:03 PM | $130.01 | Up $0.00 | $130.01 | $129.97 | 0 |
| 01:03 PM | $130.01 | Up $0.00 | $130.01 | $129.97 | 0 |
| 01:02 PM | $130.02 | Up $0.03 | $130.02 | $129.97 | 1,300 |
| 01:01 PM | $129.99 | Down $ -0.04 | $130.01 | $129.99 | 500 |
| 12:58 PM | $130.04 | Up $0.04 | $130.04 | $129.98 | 1,700 |
| 12:58 PM | $130.04 | Up $0.00 | $130.04 | $129.98 | 0 |
| 12:58 PM | $130.04 | Up $0.00 | $130.04 | $129.98 | 0 |
| 12:57 PM | $129.99 | Down $ -0.04 | $130.01 | $129.99 | 300 |
| 12:56 PM | $130.04 | Up $0.04 | $130.04 | $130.03 | 200 |
| 12:55 PM | $129.99 | Up $0.00 | $129.99 | $129.99 | 100 |
| 12:52 PM | $129.99 | Up $0.04 | $129.99 | $129.94 | 800 |
| 12:52 PM | $129.99 | Up $0.00 | $129.99 | $129.94 | 0 |
| 12:52 PM | $129.99 | Up $0.00 | $129.99 | $129.94 | 0 |
| 12:51 PM | $129.95 | Down $ -0.06 | $129.98 | $129.95 | 400 |
| 12:50 PM | $130.01 | Up $0.00 | $130.02 | $130.01 | 200 |
| 12:49 PM | $130.01 | Up $0.02 | $130.01 | $129.99 | 500 |
| 12:48 PM | $129.99 | Up $0.00 | $130.01 | $129.94 | 400 |
| 12:47 PM | $129.99 | Up $0.02 | $129.99 | $129.99 | 100 |
| 12:46 PM | $129.97 | Down $ -0.04 | $129.97 | $129.97 | 400 |
| 12:45 PM | $130.02 | Up $0.00 | $130.02 | $130.02 | 100 |
| 12:43 PM | $130.01 | Up $0.01 | $130.01 | $130.00 | 600 |
| 12:43 PM | $130.01 | Up $0.00 | $130.01 | $130.00 | 0 |
| 12:42 PM | $130.00 | Up $0.01 | $130.00 | $129.89 | 800 |
| 12:41 PM | $129.99 | Down $ -0.01 | $129.99 | $129.97 | 400 |
| 12:40 PM | $130.00 | Up $0.02 | $130.03 | $130.00 | 1,900 |
| 12:38 PM | $129.98 | Up $0.03 | $129.98 | $129.95 | 1,100 |
| 12:38 PM | $129.98 | Up $0.00 | $129.98 | $129.95 | 0 |
| 12:37 PM | $129.95 | Up $0.03 | $129.95 | $129.88 | 300 |
| 12:36 PM | $129.92 | Down $ -0.05 | $129.93 | $129.92 | 500 |
| 12:35 PM | $129.97 | Down $ -0.03 | $129.97 | $129.97 | 200 |
| 12:34 PM | $130.01 | Up $0.03 | $130.03 | $129.97 | 1,300 |
| 12:33 PM | $129.97 | Down $ -0.03 | $129.97 | $129.97 | 100 |
| 12:32 PM | $130.00 | Up $0.10 | $130.00 | $129.90 | 1,400 |
| 12:31 PM | $129.90 | Down $ -0.03 | $129.92 | $129.90 | 500 |
| 12:30 PM | $129.93 | Down $ -0.08 | $129.97 | $129.93 | 300 |
| 12:29 PM | $130.01 | Down $ -0.02 | $130.06 | $130.01 | 2,300 |
| 12:27 PM | $130.03 | Down $ -0.06 | $130.04 | $130.03 | 700 |
| 12:27 PM | $130.03 | Up $0.00 | $130.04 | $130.03 | 0 |
| 12:26 PM | $130.09 | Up $0.19 | $130.09 | $129.91 | 3,800 |
| 12:25 PM | $129.90 | Up $0.04 | $129.90 | $129.86 | 500 |
| 12:23 PM | $129.86 | Down $ -0.07 | $129.87 | $129.86 | 200 |
| 12:23 PM | $129.86 | Up $0.00 | $129.87 | $129.86 | 0 |
| 12:22 PM | $129.93 | Down $ -0.06 | $130.02 | $129.86 | 4,400 |
| 12:20 PM | $129.99 | Down $ -0.01 | $130.01 | $129.99 | 200 |
| 12:20 PM | $129.99 | Up $0.00 | $130.01 | $129.99 | 0 |
| 12:19 PM | $130.00 | Down $ -0.01 | $130.03 | $130.00 | 500 |
| 12:18 PM | $130.01 | Down $ -0.04 | $130.01 | $130.01 | 100 |
| 12:16 PM | $130.05 | Up $0.00 | $130.05 | $130.05 | 200 |
| 12:16 PM | $130.05 | Up $0.00 | $130.05 | $130.05 | 0 |
| 12:14 PM | $130.05 | Down $ -0.11 | $130.12 | $130.05 | 1,000 |
| 12:14 PM | $130.05 | Up $0.00 | $130.12 | $130.05 | 0 |
| 12:13 PM | $130.16 | Down $ -0.06 | $130.16 | $130.16 | 400 |
| 12:10 PM | $130.22 | Down $ -0.22 | $130.40 | $130.05 | 5,300 |
| 12:10 PM | $130.22 | Up $0.00 | $130.40 | $130.05 | 0 |
| 12:10 PM | $130.22 | Up $0.00 | $130.40 | $130.05 | 0 |
| 12:09 PM | $130.44 | Down $ -0.06 | $130.51 | $130.44 | 200 |
| 12:08 PM | $130.50 | Up $0.15 | $130.50 | $130.30 | 2,900 |
| 12:07 PM | $130.35 | Down $ -0.03 | $130.35 | $130.35 | 100 |
| 12:06 PM | $130.38 | Up $0.01 | $130.38 | $130.38 | 200 |
| 12:05 PM | $130.37 | Up $0.08 | $130.37 | $130.30 | 200 |
| 12:04 PM | $130.29 | Down $ -0.01 | $130.30 | $130.25 | 1,100 |
| 12:03 PM | $130.30 | Up $0.00 | $130.30 | $130.27 | 500 |
| 12:02 PM | $130.30 | Up $0.03 | $130.30 | $130.23 | 500 |
| 12:01 PM | $130.27 | Up $0.01 | $130.27 | $130.26 | 200 |
| 11:59 AM | $130.26 | Up $0.05 | $130.26 | $130.26 | 100 |
| 11:59 AM | $130.26 | Up $0.00 | $130.26 | $130.26 | 0 |
| 11:58 AM | $130.21 | Up $0.08 | $130.22 | $130.19 | 800 |
| 11:57 AM | $130.13 | Up $0.13 | $130.14 | $129.96 | 2,000 |
| 11:56 AM | $130.00 | Up $0.01 | $130.03 | $130.00 | 600 |
| 11:54 AM | $129.99 | Up $0.00 | $129.99 | $129.99 | 400 |
| 11:54 AM | $129.99 | Up $0.00 | $129.99 | $129.99 | 0 |
| 11:53 AM | $129.99 | Up $0.00 | $129.99 | $129.99 | 100 |
| 11:52 AM | $129.99 | Up $0.02 | $130.03 | $129.99 | 200 |
| 11:51 AM | $129.97 | Up $0.00 | $130.01 | $129.97 | 400 |
| 11:49 AM | $129.97 | Up $0.05 | $129.99 | $129.97 | 600 |
| 11:49 AM | $129.97 | Up $0.00 | $129.99 | $129.97 | 0 |
| 11:48 AM | $129.92 | Up $0.01 | $129.92 | $129.92 | 500 |
| 11:47 AM | $129.91 | Up $0.11 | $129.91 | $129.85 | 600 |
| 11:45 AM | $129.80 | Up $0.02 | $129.81 | $129.74 | 1,400 |
| 11:45 AM | $129.80 | Up $0.00 | $129.81 | $129.74 | 0 |
| 11:44 AM | $129.78 | Down $ -0.03 | $129.79 | $129.75 | 500 |
| 11:43 AM | $129.82 | Down $ -0.13 | $129.94 | $129.79 | 1,900 |
| 11:41 AM | $129.94 | Down $ -0.06 | $129.94 | $129.94 | 100 |
| 11:41 AM | $129.94 | Up $0.00 | $129.94 | $129.94 | 0 |
| 11:40 AM | $130.00 | Up $0.03 | $130.00 | $129.95 | 300 |
| 11:39 AM | $129.97 | Down $ -0.05 | $130.05 | $129.97 | 700 |
| 11:38 AM | $130.02 | Up $0.07 | $130.02 | $130.01 | 600 |
| 11:37 AM | $129.95 | Down $ -0.03 | $129.95 | $129.95 | 200 |
| 11:35 AM | $129.98 | Down $ -0.05 | $129.98 | $129.98 | 100 |
| 11:35 AM | $129.98 | Up $0.00 | $129.98 | $129.98 | 0 |
| 11:33 AM | $130.03 | Down $ -0.12 | $130.09 | $130.03 | 300 |
| 11:33 AM | $130.03 | Up $0.00 | $130.09 | $130.03 | 0 |
| 11:32 AM | $130.15 | Down $ -0.01 | $130.15 | $130.15 | 100 |
| 11:31 AM | $130.16 | Up $0.06 | $130.16 | $130.11 | 1,000 |
| 11:30 AM | $130.10 | Up $0.01 | $130.10 | $130.10 | 100 |
| 11:28 AM | $130.09 | Down $ -0.09 | $130.16 | $130.09 | 300 |
| 11:28 AM | $130.09 | Up $0.00 | $130.16 | $130.09 | 0 |
| 11:27 AM | $130.18 | Up $0.02 | $130.18 | $130.13 | 200 |
| 11:26 AM | $130.16 | Down $ -0.07 | $130.19 | $130.16 | 200 |
| 11:25 AM | $130.23 | Down $ -0.06 | $130.23 | $130.23 | 200 |
| 11:24 AM | $130.29 | Up $0.07 | $130.29 | $130.28 | 400 |
| 11:23 AM | $130.22 | Up $0.10 | $130.22 | $130.21 | 300 |
| 11:22 AM | $130.12 | Up $0.10 | $130.12 | $129.99 | 1,300 |
| 11:20 AM | $130.02 | Down $ -0.08 | $130.05 | $130.02 | 400 |
| 11:20 AM | $130.02 | Up $0.00 | $130.05 | $130.02 | 0 |
| 11:19 AM | $130.10 | Up $0.09 | $130.10 | $130.05 | 300 |
| 11:18 AM | $130.01 | Down $ -0.04 | $130.02 | $130.01 | 300 |
| 11:17 AM | $130.05 | Down $ -0.02 | $130.13 | $130.05 | 600 |
| 11:16 AM | $130.07 | Down $ -0.07 | $130.07 | $130.07 | 200 |
| 11:15 AM | $130.14 | Down $ -0.03 | $130.14 | $130.04 | 900 |
| 11:11 AM | $130.17 | Down $ -0.09 | $130.17 | $130.17 | 200 |
| 11:11 AM | $130.17 | Up $0.00 | $130.17 | $130.17 | 0 |
| 11:11 AM | $130.17 | Up $0.00 | $130.17 | $130.17 | 0 |
| 11:11 AM | $130.17 | Up $0.00 | $130.17 | $130.17 | 0 |
| 11:09 AM | $130.26 | Down $ -0.01 | $130.27 | $130.26 | 200 |
| 11:09 AM | $130.26 | Up $0.00 | $130.27 | $130.26 | 0 |
| 11:08 AM | $130.27 | Up $0.06 | $130.27 | $130.27 | 100 |
| 11:07 AM | $130.21 | Up $0.08 | $130.21 | $130.21 | 100 |
| 11:06 AM | $130.13 | Up $0.02 | $130.20 | $130.13 | 600 |
| 11:05 AM | $130.11 | Up $0.04 | $130.11 | $130.11 | 300 |
| 11:04 AM | $130.07 | Up $0.01 | $130.07 | $130.07 | 300 |
| 11:01 AM | $130.06 | Down $ -0.05 | $130.15 | $130.06 | 200 |
| 11:01 AM | $130.06 | Up $0.00 | $130.15 | $130.06 | 0 |
| 11:01 AM | $130.06 | Up $0.00 | $130.15 | $130.06 | 0 |
| 11:00 AM | $130.11 | Up $0.01 | $130.11 | $130.10 | 300 |
| 10:58 AM | $130.10 | Up $0.05 | $130.10 | $130.10 | 200 |
| 10:58 AM | $130.10 | Up $0.00 | $130.10 | $130.10 | 0 |
| 10:57 AM | $130.05 | Up $0.02 | $130.07 | $130.03 | 400 |
| 10:56 AM | $130.03 | Up $0.03 | $130.04 | $130.03 | 200 |
| 10:55 AM | $130.00 | Up $0.05 | $130.00 | $130.00 | 100 |
| 10:54 AM | $129.95 | Up $0.11 | $129.95 | $129.94 | 200 |
| 10:51 AM | $129.84 | Down $ -0.10 | $129.99 | $129.84 | 900 |
| 10:51 AM | $129.84 | Up $0.00 | $129.99 | $129.84 | 0 |
| 10:51 AM | $129.84 | Up $0.00 | $129.99 | $129.84 | 0 |
| 10:50 AM | $129.94 | Up $0.08 | $129.94 | $129.94 | 200 |
| 10:49 AM | $129.86 | Down $ -0.19 | $129.99 | $129.86 | 600 |
| 10:48 AM | $130.05 | Up $0.00 | $130.05 | $130.05 | 100 |
| 10:47 AM | $130.05 | Up $0.01 | $130.05 | $130.02 | 500 |
| 10:46 AM | $130.04 | Up $0.01 | $130.04 | $130.04 | 100 |
| 10:44 AM | $130.03 | Down $ -0.12 | $130.05 | $130.02 | 400 |
| 10:44 AM | $130.03 | Up $0.00 | $130.05 | $130.02 | 0 |
| 10:40 AM | $130.15 | Up $0.14 | $130.15 | $130.07 | 200 |
| 10:40 AM | $130.15 | Up $0.00 | $130.15 | $130.07 | 0 |
| 10:40 AM | $130.15 | Up $0.00 | $130.15 | $130.07 | 0 |
| 10:40 AM | $130.15 | Up $0.00 | $130.15 | $130.07 | 0 |
| 10:39 AM | $130.01 | Up $0.03 | $130.01 | $130.01 | 100 |
| 10:38 AM | $129.98 | Down $ -0.09 | $130.02 | $129.97 | 900 |
| 10:35 AM | $130.07 | Down $ -0.07 | $130.07 | $130.07 | 200 |
| 10:35 AM | $130.07 | Up $0.00 | $130.07 | $130.07 | 0 |
| 10:35 AM | $130.07 | Up $0.00 | $130.07 | $130.07 | 0 |
| 10:33 AM | $130.14 | Down $ -0.03 | $130.14 | $130.08 | 300 |
| 10:33 AM | $130.14 | Up $0.00 | $130.14 | $130.08 | 0 |
| 10:32 AM | $130.17 | Up $0.11 | $130.17 | $130.10 | 1,000 |
| 10:31 AM | $130.06 | Up $0.13 | $130.06 | $130.03 | 600 |
| 10:29 AM | $129.93 | Down $ -0.07 | $129.94 | $129.93 | 300 |
| 10:29 AM | $129.93 | Up $0.00 | $129.94 | $129.93 | 0 |
| 10:28 AM | $130.00 | Down $ -0.10 | $130.05 | $130.00 | 800 |
| 10:24 AM | $130.10 | Up $0.00 | $130.10 | $130.10 | 100 |
| 10:24 AM | $130.10 | Up $0.00 | $130.10 | $130.10 | 0 |
| 10:24 AM | $130.10 | Up $0.00 | $130.10 | $130.10 | 0 |
| 10:24 AM | $130.10 | Up $0.00 | $130.10 | $130.10 | 0 |
| 10:20 AM | $130.10 | Up $0.14 | $130.10 | $130.00 | 1,200 |
| 10:20 AM | $130.10 | Up $0.00 | $130.10 | $130.00 | 0 |
| 10:20 AM | $130.10 | Up $0.00 | $130.10 | $130.00 | 0 |
| 10:20 AM | $130.10 | Up $0.00 | $130.10 | $130.00 | 0 |
| 10:19 AM | $129.96 | Down $ -0.01 | $129.96 | $129.96 | 300 |
| 10:17 AM | $129.97 | Up $0.06 | $129.97 | $129.97 | 100 |
| 10:17 AM | $129.97 | Up $0.00 | $129.97 | $129.97 | 0 |
| 10:16 AM | $129.91 | Up $0.09 | $129.91 | $129.88 | 300 |
| 10:15 AM | $129.82 | Down $ -0.11 | $129.88 | $129.77 | 700 |
| 10:14 AM | $129.93 | Down $ -0.09 | $129.96 | $129.93 | 200 |
| 10:12 AM | $130.02 | Up $0.05 | $130.02 | $130.02 | 100 |
| 10:12 AM | $130.02 | Up $0.00 | $130.02 | $130.02 | 0 |
| 10:11 AM | $129.97 | Up $0.01 | $129.97 | $129.97 | 100 |
| 10:10 AM | $129.96 | Up $0.10 | $129.96 | $129.75 | 1,300 |
| 10:09 AM | $129.86 | Down $ -0.14 | $129.95 | $129.86 | 600 |
| 10:07 AM | $130.00 | Up $0.04 | $130.00 | $129.98 | 500 |
| 10:07 AM | $130.00 | Up $0.00 | $130.00 | $129.98 | 0 |
| 10:06 AM | $129.96 | Down $ -0.01 | $129.96 | $129.93 | 500 |
| 10:05 AM | $129.97 | Down $ -0.15 | $130.03 | $129.97 | 500 |
| 10:02 AM | $130.12 | Down $ -0.04 | $130.12 | $130.12 | 100 |
| 10:02 AM | $130.12 | Up $0.00 | $130.12 | $130.12 | 0 |
| 10:02 AM | $130.12 | Up $0.00 | $130.12 | $130.12 | 0 |
| 10:01 AM | $130.16 | Up $0.00 | $130.16 | $130.15 | 400 |
| 10:00 AM | $130.16 | Down $ -0.06 | $130.25 | $130.01 | 1,100 |
| 09:59 AM | $130.22 | Up $0.02 | $130.22 | $130.22 | 500 |
| 09:57 AM | $130.20 | Down $ -0.10 | $130.22 | $130.19 | 600 |
| 09:57 AM | $130.20 | Up $0.00 | $130.22 | $130.19 | 0 |
| 09:56 AM | $130.30 | Up $0.06 | $130.30 | $130.30 | 200 |
| 09:54 AM | $130.24 | Down $ -0.06 | $130.30 | $130.24 | 700 |
| 09:54 AM | $130.24 | Up $0.00 | $130.30 | $130.24 | 0 |
| 09:53 AM | $130.30 | Up $0.01 | $130.30 | $130.30 | 100 |
| 09:52 AM | $130.29 | Up $0.06 | $130.29 | $130.29 | 100 |
| 09:46 AM | $130.23 | Down $ -0.07 | $130.30 | $130.22 | 600 |
| 09:46 AM | $130.23 | Up $0.00 | $130.30 | $130.22 | 0 |
| 09:46 AM | $130.23 | Up $0.00 | $130.30 | $130.22 | 0 |
| 09:46 AM | $130.23 | Up $0.00 | $130.30 | $130.22 | 0 |
| 09:46 AM | $130.23 | Up $0.00 | $130.30 | $130.22 | 0 |
| 09:46 AM | $130.23 | Up $0.00 | $130.30 | $130.22 | 0 |
| 09:44 AM | $130.30 | Up $0.02 | $130.30 | $130.30 | 200 |
| 09:44 AM | $130.30 | Up $0.00 | $130.30 | $130.30 | 0 |
| 09:43 AM | $130.28 | Down $ -0.02 | $130.28 | $130.20 | 400 |
| 09:42 AM | $130.30 | Up $0.08 | $130.30 | $130.30 | 200 |
| 09:41 AM | $130.22 | Up $0.17 | $130.30 | $130.17 | 400 |
| 09:40 AM | $130.05 | Down $ -0.16 | $130.30 | $130.05 | 1,400 |
| 09:39 AM | $130.21 | Down $ -0.14 | $130.22 | $130.20 | 600 |
| 09:37 AM | $130.35 | Up $0.15 | $130.35 | $130.34 | 700 |
| 09:37 AM | $130.35 | Up $0.00 | $130.35 | $130.34 | 0 |
| 09:34 AM | $130.20 | Down $ -0.04 | $130.35 | $130.20 | 800 |
| 09:34 AM | $130.20 | Up $0.00 | $130.35 | $130.20 | 0 |
| 09:34 AM | $130.20 | Up $0.00 | $130.35 | $130.20 | 0 |
| 09:33 AM | $130.24 | Up $0.21 | $130.24 | $130.24 | 100 |
| 09:32 AM | $130.03 | Up $0.00 | $130.03 | $130.03 | 100 |
| 09:30 AM | $130.03 | Up $0.39 | $130.03 | $129.83 | 4,300 |
| 09:30 AM | $130.03 | Up $0.00 | $130.03 | $129.83 | 0 |
| Previous close | $129.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-07-2024 | $130.91 | $130.26 | $130.99 | $129.86 | 468,200 |
| 25-07-2024 | $129.64 | $128.68 | $130.08 | $128.43 | 270,100 |
| 24-07-2024 | $130.76 | $131.48 | $131.74 | $130.66 | 229,000 |
| 23-07-2024 | $131.81 | $131.09 | $132.23 | $130.97 | 311,300 |
| 22-07-2024 | $129.49 | $128.30 | $129.72 | $128.11 | 249,000 |
| 19-07-2024 | $126.95 | $126.82 | $127.32 | $126.46 | 193,300 |
| 18-07-2024 | $126.30 | $126.62 | $126.76 | $125.79 | 742,900 |
| 17-07-2024 | $128.09 | $127.95 | $128.65 | $127.58 | 328,400 |
| 16-07-2024 | $128.81 | $128.84 | $128.87 | $127.25 | 481,200 |
| 15-07-2024 | $128.88 | $129.80 | $129.87 | $128.85 | 153,800 |
| 12-07-2024 | $129.07 | $129.37 | $129.92 | $128.99 | 534,800 |
| 11-07-2024 | $129.43 | $128.94 | $129.59 | $128.41 | 576,300 |
| 10-07-2024 | $130.12 | $130.26 | $130.78 | $129.81 | 636,900 |
| 09-07-2024 | $130.07 | $129.53 | $130.40 | $128.77 | 728,100 |
| 08-07-2024 | $128.76 | $128.03 | $128.97 | $127.89 | 544,300 |
| 05-07-2024 | $127.10 | $127.03 | $128.13 | $126.95 | 372,900 |
| 04-07-2024 | $127.38 | $127.37 | $127.70 | $127.21 | 490,200 |
| 03-07-2024 | $127.00 | $127.44 | $128.11 | $126.76 | 327,300 |
| 02-07-2024 | $126.18 | $125.99 | $126.64 | $125.93 | 366,200 |
| 28-06-2024 | $124.91 | $124.62 | $125.70 | $124.21 | 662,200 |
| 27-06-2024 | $125.85 | $125.36 | $126.19 | $125.00 | 416,000 |
| 26-06-2024 | $123.00 | $123.18 | $123.48 | $122.64 | 455,400 |
| 25-06-2024 | $123.49 | $124.75 | $124.99 | $123.46 | 448,500 |
| 24-06-2024 | $126.06 | $125.77 | $126.43 | $125.36 | 898,200 |
| 21-06-2024 | $124.03 | $123.96 | $125.36 | $123.80 | 1,216,000 |
| 20-06-2024 | $122.70 | $122.79 | $123.27 | $121.94 | 1,032,600 |
| 19-06-2024 | $123.47 | $123.44 | $123.96 | $123.19 | 395,700 |
| 18-06-2024 | $124.05 | $123.67 | $125.23 | $123.47 | 690,400 |
| 17-06-2024 | $123.05 | $124.25 | $124.83 | $122.57 | 391,800 |
| 14-06-2024 | $123.85 | $122.18 | $124.20 | $122.13 | 471,000 |
Graphs are not available, please refer to the detailed table