Quotes and Market Data
Find a quote
DOLLARAMA INC
192.21 Up 2.50 (1.30 %)
Delayed : 2025/07/10 04:00:09
- Previous close $189.71
- Opening $189.75
- Price Ask $190.50
- Price Bid $190.50
- Size Bid 1
- Size Ask 8
- Today High $192.88
- Today Low $189.68
- 52 Weeks High $196.46
- 52 Weeks Low $124.99
- Volume 521,897
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $192.21 | Down $ -0.04 | $192.21 | $192.21 | 125,300 |
| 03:59 PM | $192.25 | Up $0.11 | $192.25 | $192.14 | 4,300 |
| 03:58 PM | $192.14 | Up $0.02 | $192.17 | $192.12 | 2,500 |
| 03:57 PM | $192.12 | Down $ -0.02 | $192.15 | $192.08 | 2,600 |
| 03:56 PM | $192.14 | Up $0.07 | $192.15 | $192.06 | 900 |
| 03:55 PM | $192.07 | Up $0.15 | $192.09 | $191.89 | 4,100 |
| 03:54 PM | $191.92 | Down $ -0.01 | $191.95 | $191.87 | 2,400 |
| 03:53 PM | $191.93 | Up $0.02 | $191.93 | $191.89 | 1,800 |
| 03:52 PM | $191.91 | Down $ -0.08 | $191.96 | $191.87 | 2,400 |
| 03:51 PM | $191.99 | Up $0.17 | $191.99 | $191.88 | 1,000 |
| 03:50 PM | $191.82 | Up $0.06 | $191.85 | $191.70 | 3,700 |
| 03:49 PM | $191.76 | Down $ -0.12 | $191.88 | $191.76 | 1,200 |
| 03:48 PM | $191.87 | Up $0.01 | $191.87 | $191.81 | 1,000 |
| 03:47 PM | $191.86 | Down $ -0.08 | $191.91 | $191.86 | 1,200 |
| 03:46 PM | $191.94 | Down $ -0.02 | $192.03 | $191.94 | 300 |
| 03:45 PM | $191.96 | Down $ -0.15 | $191.96 | $191.96 | 200 |
| 03:43 PM | $192.11 | Up $0.04 | $192.11 | $192.11 | 100 |
| 03:43 PM | $192.11 | Up $0.00 | $192.11 | $192.11 | 0 |
| 03:42 PM | $192.07 | Down $ -0.09 | $192.15 | $192.07 | 800 |
| 03:41 PM | $192.16 | Up $0.00 | $192.16 | $192.16 | 300 |
| 03:40 PM | $192.16 | Down $ -0.28 | $192.42 | $192.14 | 2,300 |
| 03:38 PM | $192.44 | Up $0.12 | $192.44 | $192.32 | 2,800 |
| 03:38 PM | $192.44 | Up $0.00 | $192.44 | $192.32 | 0 |
| 03:37 PM | $192.32 | Up $0.03 | $192.32 | $192.28 | 700 |
| 03:36 PM | $192.29 | Up $0.02 | $192.29 | $192.21 | 2,000 |
| 03:35 PM | $192.27 | Up $0.03 | $192.28 | $192.24 | 400 |
| 03:34 PM | $192.24 | Up $0.10 | $192.24 | $192.15 | 1,700 |
| 03:33 PM | $192.14 | Down $ -0.01 | $192.16 | $192.14 | 500 |
| 03:32 PM | $192.15 | Down $ -0.03 | $192.21 | $192.15 | 1,200 |
| 03:31 PM | $192.19 | Down $ -0.04 | $192.23 | $192.19 | 800 |
| 03:30 PM | $192.23 | Down $ -0.01 | $192.27 | $192.23 | 700 |
| 03:29 PM | $192.24 | Down $ -0.08 | $192.32 | $192.24 | 1,500 |
| 03:28 PM | $192.32 | Up $0.14 | $192.35 | $192.18 | 1,400 |
| 03:27 PM | $192.18 | Down $ -0.03 | $192.21 | $192.17 | 700 |
| 03:26 PM | $192.21 | Down $ -0.06 | $192.24 | $192.08 | 3,600 |
| 03:25 PM | $192.27 | Up $0.15 | $192.27 | $192.15 | 1,800 |
| 03:24 PM | $192.12 | Down $ -0.03 | $192.16 | $192.12 | 400 |
| 03:23 PM | $192.15 | Up $0.06 | $192.15 | $192.09 | 1,000 |
| 03:22 PM | $192.09 | Up $0.05 | $192.16 | $192.00 | 2,700 |
| 03:21 PM | $192.04 | Up $0.16 | $192.04 | $192.02 | 200 |
| 03:20 PM | $191.88 | Up $0.14 | $191.88 | $191.74 | 900 |
| 03:19 PM | $191.74 | Up $0.02 | $191.76 | $191.74 | 500 |
| 03:18 PM | $191.73 | Down $ -0.03 | $191.74 | $191.71 | 1,200 |
| 03:17 PM | $191.75 | Down $ -0.10 | $191.83 | $191.75 | 1,000 |
| 03:16 PM | $191.85 | Up $0.04 | $191.85 | $191.82 | 500 |
| 03:15 PM | $191.81 | Up $0.03 | $191.82 | $191.78 | 1,200 |
| 03:14 PM | $191.78 | Up $0.13 | $191.79 | $191.78 | 700 |
| 03:13 PM | $191.65 | Up $0.01 | $191.65 | $191.64 | 700 |
| 03:12 PM | $191.64 | Up $0.00 | $191.64 | $191.64 | 300 |
| 03:11 PM | $191.64 | Down $ -0.11 | $191.70 | $191.63 | 900 |
| 03:10 PM | $191.74 | Up $0.20 | $191.76 | $191.57 | 1,800 |
| 03:09 PM | $191.54 | Down $ -0.02 | $191.54 | $191.54 | 100 |
| 03:08 PM | $191.56 | Up $0.03 | $191.59 | $191.55 | 700 |
| 03:07 PM | $191.53 | Up $0.09 | $191.53 | $191.48 | 600 |
| 03:06 PM | $191.44 | Down $0.00 | $191.45 | $191.44 | 400 |
| 03:05 PM | $191.45 | Up $0.01 | $191.46 | $191.43 | 1,100 |
| 03:04 PM | $191.43 | Down $ -0.03 | $191.43 | $191.43 | 100 |
| 03:03 PM | $191.46 | Up $0.04 | $191.46 | $191.42 | 500 |
| 03:02 PM | $191.42 | Down $ -0.03 | $191.43 | $191.41 | 600 |
| 03:01 PM | $191.45 | Down $ -0.16 | $191.56 | $191.45 | 3,000 |
| 03:00 PM | $191.61 | Down $ -0.02 | $191.64 | $191.59 | 2,600 |
| 02:59 PM | $191.64 | Down $ -0.01 | $191.65 | $191.64 | 400 |
| 02:58 PM | $191.65 | Down $0.00 | $191.65 | $191.64 | 400 |
| 02:57 PM | $191.65 | Up $0.00 | $191.65 | $191.65 | 300 |
| 02:56 PM | $191.65 | Down $ -0.07 | $191.69 | $191.65 | 900 |
| 02:54 PM | $191.72 | Up $0.02 | $191.72 | $191.71 | 300 |
| 02:54 PM | $191.72 | Up $0.00 | $191.72 | $191.71 | 0 |
| 02:53 PM | $191.70 | Up $0.04 | $191.70 | $191.70 | 100 |
| 02:52 PM | $191.66 | Up $0.00 | $191.66 | $191.66 | 700 |
| 02:51 PM | $191.66 | Down $ -0.04 | $191.66 | $191.66 | 100 |
| 02:47 PM | $191.70 | Up $0.01 | $191.70 | $191.68 | 300 |
| 02:47 PM | $191.70 | Up $0.00 | $191.70 | $191.68 | 0 |
| 02:47 PM | $191.70 | Up $0.00 | $191.70 | $191.68 | 0 |
| 02:47 PM | $191.70 | Up $0.00 | $191.70 | $191.68 | 0 |
| 02:46 PM | $191.69 | Up $0.05 | $191.69 | $191.65 | 800 |
| 02:45 PM | $191.64 | Up $0.03 | $191.64 | $191.64 | 300 |
| 02:44 PM | $191.61 | Down $ -0.04 | $191.61 | $191.60 | 300 |
| 02:42 PM | $191.65 | Down $ -0.02 | $191.65 | $191.65 | 200 |
| 02:42 PM | $191.65 | Up $0.00 | $191.65 | $191.65 | 0 |
| 02:41 PM | $191.67 | Down $ -0.04 | $191.67 | $191.67 | 100 |
| 02:40 PM | $191.71 | Down $ -0.06 | $191.71 | $191.71 | 100 |
| 02:36 PM | $191.77 | Up $0.06 | $191.80 | $191.65 | 1,400 |
| 02:36 PM | $191.77 | Up $0.00 | $191.80 | $191.65 | 0 |
| 02:36 PM | $191.77 | Up $0.00 | $191.80 | $191.65 | 0 |
| 02:36 PM | $191.77 | Up $0.00 | $191.80 | $191.65 | 0 |
| 02:33 PM | $191.71 | Down $ -0.07 | $191.74 | $191.71 | 700 |
| 02:33 PM | $191.71 | Up $0.00 | $191.74 | $191.71 | 0 |
| 02:33 PM | $191.71 | Up $0.00 | $191.74 | $191.71 | 0 |
| 02:31 PM | $191.78 | Down $ -0.05 | $191.78 | $191.78 | 100 |
| 02:31 PM | $191.78 | Up $0.00 | $191.78 | $191.78 | 0 |
| 02:30 PM | $191.83 | Up $0.05 | $191.83 | $191.79 | 1,400 |
| 02:26 PM | $191.78 | Down $ -0.11 | $191.78 | $191.78 | 200 |
| 02:26 PM | $191.78 | Up $0.00 | $191.78 | $191.78 | 0 |
| 02:26 PM | $191.78 | Up $0.00 | $191.78 | $191.78 | 0 |
| 02:26 PM | $191.78 | Up $0.00 | $191.78 | $191.78 | 0 |
| 02:24 PM | $191.89 | Down $ -0.12 | $191.97 | $191.89 | 300 |
| 02:24 PM | $191.89 | Up $0.00 | $191.97 | $191.89 | 0 |
| 02:21 PM | $192.01 | Up $0.05 | $192.01 | $191.93 | 1,200 |
| 02:21 PM | $192.01 | Up $0.00 | $192.01 | $191.93 | 0 |
| 02:21 PM | $192.01 | Up $0.00 | $192.01 | $191.93 | 0 |
| 02:18 PM | $191.96 | Down $ -0.04 | $191.97 | $191.96 | 700 |
| 02:18 PM | $191.96 | Up $0.00 | $191.97 | $191.96 | 0 |
| 02:18 PM | $191.96 | Up $0.00 | $191.97 | $191.96 | 0 |
| 02:17 PM | $192.00 | Down $ -0.07 | $192.00 | $192.00 | 300 |
| 02:16 PM | $192.07 | Up $0.03 | $192.07 | $192.07 | 100 |
| 02:14 PM | $192.04 | Up $0.17 | $192.04 | $191.90 | 1,400 |
| 02:14 PM | $192.04 | Up $0.00 | $192.04 | $191.90 | 0 |
| 02:13 PM | $191.87 | Up $0.02 | $191.88 | $191.87 | 500 |
| 02:12 PM | $191.85 | Up $0.11 | $191.85 | $191.85 | 100 |
| 02:10 PM | $191.74 | Down $ -0.12 | $191.74 | $191.74 | 100 |
| 02:10 PM | $191.74 | Up $0.00 | $191.74 | $191.74 | 0 |
| 02:09 PM | $191.86 | Down $ -0.10 | $191.93 | $191.84 | 700 |
| 02:08 PM | $191.96 | Down $ -0.04 | $191.97 | $191.96 | 200 |
| 02:06 PM | $192.00 | Up $0.05 | $192.00 | $191.89 | 1,500 |
| 02:06 PM | $192.00 | Up $0.00 | $192.00 | $191.89 | 0 |
| 02:05 PM | $191.95 | Up $0.00 | $191.95 | $191.95 | 100 |
| 02:04 PM | $191.95 | Down $ -0.12 | $192.01 | $191.95 | 1,100 |
| 02:02 PM | $192.07 | Down $ -0.03 | $192.07 | $192.07 | 200 |
| 02:02 PM | $192.07 | Up $0.00 | $192.07 | $192.07 | 0 |
| 02:00 PM | $192.10 | Up $0.03 | $192.10 | $192.09 | 800 |
| 02:00 PM | $192.10 | Up $0.00 | $192.10 | $192.09 | 0 |
| 01:59 PM | $192.07 | Down $ -0.24 | $192.13 | $192.07 | 200 |
| 01:57 PM | $192.31 | Down $ -0.06 | $192.31 | $192.31 | 600 |
| 01:57 PM | $192.31 | Up $0.00 | $192.31 | $192.31 | 0 |
| 01:54 PM | $192.37 | Down $ -0.01 | $192.37 | $192.37 | 100 |
| 01:54 PM | $192.37 | Up $0.00 | $192.37 | $192.37 | 0 |
| 01:54 PM | $192.37 | Up $0.00 | $192.37 | $192.37 | 0 |
| 01:53 PM | $192.38 | Down $ -0.02 | $192.38 | $192.38 | 100 |
| 01:52 PM | $192.40 | Up $0.05 | $192.40 | $192.40 | 100 |
| 01:50 PM | $192.35 | Down $ -0.18 | $192.45 | $192.32 | 800 |
| 01:50 PM | $192.35 | Up $0.00 | $192.45 | $192.32 | 0 |
| 01:48 PM | $192.53 | Up $0.05 | $192.53 | $192.49 | 900 |
| 01:48 PM | $192.53 | Up $0.00 | $192.53 | $192.49 | 0 |
| 01:47 PM | $192.48 | Up $0.05 | $192.48 | $192.48 | 100 |
| 01:46 PM | $192.43 | Up $0.04 | $192.46 | $192.24 | 2,300 |
| 01:45 PM | $192.39 | Up $0.00 | $192.39 | $192.39 | 100 |
| 01:44 PM | $192.39 | Up $0.00 | $192.39 | $192.39 | 100 |
| 01:42 PM | $192.39 | Up $0.03 | $192.40 | $192.38 | 600 |
| 01:42 PM | $192.39 | Up $0.00 | $192.40 | $192.38 | 0 |
| 01:41 PM | $192.36 | Up $0.04 | $192.36 | $192.33 | 700 |
| 01:40 PM | $192.32 | Up $0.00 | $192.32 | $192.32 | 200 |
| 01:38 PM | $192.32 | Down $ -0.05 | $192.34 | $192.32 | 200 |
| 01:38 PM | $192.32 | Up $0.00 | $192.34 | $192.32 | 0 |
| 01:36 PM | $192.36 | Down $ -0.07 | $192.36 | $192.36 | 100 |
| 01:36 PM | $192.36 | Up $0.00 | $192.36 | $192.36 | 0 |
| 01:35 PM | $192.43 | Up $0.02 | $192.43 | $192.43 | 100 |
| 01:34 PM | $192.41 | Down $ -0.02 | $192.41 | $192.41 | 200 |
| 01:33 PM | $192.43 | Down $ -0.05 | $192.50 | $192.43 | 1,800 |
| 01:32 PM | $192.48 | Up $0.09 | $192.51 | $192.44 | 800 |
| 01:28 PM | $192.39 | Down $ -0.04 | $192.41 | $192.39 | 800 |
| 01:28 PM | $192.39 | Up $0.00 | $192.41 | $192.39 | 0 |
| 01:28 PM | $192.39 | Up $0.00 | $192.41 | $192.39 | 0 |
| 01:28 PM | $192.39 | Up $0.00 | $192.41 | $192.39 | 0 |
| 01:26 PM | $192.43 | Up $0.06 | $192.43 | $192.43 | 500 |
| 01:26 PM | $192.43 | Up $0.00 | $192.43 | $192.43 | 0 |
| 01:24 PM | $192.37 | Up $0.05 | $192.37 | $192.36 | 700 |
| 01:24 PM | $192.37 | Up $0.00 | $192.37 | $192.36 | 0 |
| 01:22 PM | $192.32 | Down $ -0.09 | $192.33 | $192.32 | 400 |
| 01:22 PM | $192.32 | Up $0.00 | $192.33 | $192.32 | 0 |
| 01:18 PM | $192.41 | Down $ -0.08 | $192.41 | $192.36 | 1,400 |
| 01:18 PM | $192.41 | Up $0.00 | $192.41 | $192.36 | 0 |
| 01:18 PM | $192.41 | Up $0.00 | $192.41 | $192.36 | 0 |
| 01:18 PM | $192.41 | Up $0.00 | $192.41 | $192.36 | 0 |
| 01:16 PM | $192.49 | Down $ -0.21 | $192.64 | $192.49 | 1,300 |
| 01:16 PM | $192.49 | Up $0.00 | $192.64 | $192.49 | 0 |
| 01:15 PM | $192.70 | Up $0.01 | $192.70 | $192.59 | 900 |
| 01:14 PM | $192.69 | Up $0.13 | $192.69 | $192.62 | 500 |
| 01:13 PM | $192.56 | Up $0.08 | $192.58 | $192.56 | 600 |
| 01:12 PM | $192.48 | Down $ -0.14 | $192.49 | $192.48 | 300 |
| 01:08 PM | $192.62 | Up $0.06 | $192.62 | $192.61 | 400 |
| 01:08 PM | $192.62 | Up $0.00 | $192.62 | $192.61 | 0 |
| 01:08 PM | $192.62 | Up $0.00 | $192.62 | $192.61 | 0 |
| 01:08 PM | $192.62 | Up $0.00 | $192.62 | $192.61 | 0 |
| 01:06 PM | $192.56 | Up $0.00 | $192.56 | $192.52 | 1,200 |
| 01:06 PM | $192.56 | Up $0.00 | $192.56 | $192.52 | 0 |
| 01:05 PM | $192.56 | Up $0.08 | $192.56 | $192.56 | 100 |
| 01:04 PM | $192.48 | Down $ -0.05 | $192.59 | $192.48 | 600 |
| 01:03 PM | $192.53 | Up $0.10 | $192.53 | $192.41 | 200 |
| 01:02 PM | $192.43 | Up $0.12 | $192.43 | $192.34 | 700 |
| 01:01 PM | $192.31 | Down $ -0.01 | $192.36 | $192.31 | 700 |
| 01:00 PM | $192.32 | Down $ -0.05 | $192.32 | $192.32 | 100 |
| 12:58 PM | $192.37 | Down $ -0.16 | $192.39 | $192.37 | 400 |
| 12:58 PM | $192.37 | Up $0.00 | $192.39 | $192.37 | 0 |
| 12:56 PM | $192.53 | Up $0.10 | $192.53 | $192.48 | 200 |
| 12:56 PM | $192.53 | Up $0.00 | $192.53 | $192.48 | 0 |
| 12:55 PM | $192.43 | Down $ -0.25 | $192.58 | $192.37 | 2,000 |
| 12:53 PM | $192.68 | Up $0.01 | $192.68 | $192.68 | 100 |
| 12:53 PM | $192.68 | Up $0.00 | $192.68 | $192.68 | 0 |
| 12:52 PM | $192.67 | Up $0.02 | $192.67 | $192.61 | 500 |
| 12:51 PM | $192.65 | Up $0.00 | $192.66 | $192.65 | 300 |
| 12:50 PM | $192.65 | Up $0.05 | $192.65 | $192.62 | 500 |
| 12:48 PM | $192.60 | Up $0.01 | $192.60 | $192.60 | 100 |
| 12:48 PM | $192.60 | Up $0.00 | $192.60 | $192.60 | 0 |
| 12:47 PM | $192.59 | Up $0.09 | $192.59 | $192.59 | 100 |
| 12:46 PM | $192.50 | Up $0.09 | $192.50 | $192.50 | 500 |
| 12:43 PM | $192.41 | Up $0.10 | $192.46 | $192.36 | 900 |
| 12:43 PM | $192.41 | Up $0.00 | $192.46 | $192.36 | 0 |
| 12:43 PM | $192.41 | Up $0.00 | $192.46 | $192.36 | 0 |
| 12:41 PM | $192.31 | Down $ -0.07 | $192.31 | $192.31 | 100 |
| 12:41 PM | $192.31 | Up $0.00 | $192.31 | $192.31 | 0 |
| 12:40 PM | $192.38 | Up $0.05 | $192.38 | $192.38 | 500 |
| 12:39 PM | $192.33 | Down $ -0.03 | $192.36 | $192.33 | 200 |
| 12:38 PM | $192.36 | Up $0.04 | $192.36 | $192.36 | 100 |
| 12:37 PM | $192.32 | Down $ -0.01 | $192.32 | $192.32 | 100 |
| 12:36 PM | $192.33 | Down $ -0.07 | $192.34 | $192.32 | 400 |
| 12:35 PM | $192.40 | Down $ -0.01 | $192.46 | $192.40 | 1,300 |
| 12:34 PM | $192.41 | Down $ -0.12 | $192.42 | $192.41 | 500 |
| 12:33 PM | $192.53 | Up $0.00 | $192.54 | $192.53 | 400 |
| 12:29 PM | $192.53 | Down $ -0.34 | $192.78 | $192.53 | 1,700 |
| 12:29 PM | $192.53 | Up $0.00 | $192.78 | $192.53 | 0 |
| 12:29 PM | $192.53 | Up $0.00 | $192.78 | $192.53 | 0 |
| 12:29 PM | $192.53 | Up $0.00 | $192.78 | $192.53 | 0 |
| 12:26 PM | $192.87 | Up $0.01 | $192.87 | $192.86 | 300 |
| 12:26 PM | $192.87 | Up $0.00 | $192.87 | $192.86 | 0 |
| 12:26 PM | $192.87 | Up $0.00 | $192.87 | $192.86 | 0 |
| 12:25 PM | $192.86 | Down $ -0.01 | $192.86 | $192.86 | 100 |
| 12:24 PM | $192.87 | Up $0.01 | $192.87 | $192.87 | 100 |
| 12:23 PM | $192.86 | Up $0.00 | $192.87 | $192.86 | 1,300 |
| 12:22 PM | $192.86 | Up $0.08 | $192.86 | $192.86 | 100 |
| 12:21 PM | $192.78 | Down $ -0.03 | $192.81 | $192.68 | 1,400 |
| 12:20 PM | $192.81 | Down $ -0.07 | $192.81 | $192.81 | 800 |
| 12:19 PM | $192.88 | Up $0.08 | $192.88 | $192.88 | 100 |
| 12:18 PM | $192.80 | Up $0.02 | $192.80 | $192.80 | 200 |
| 12:17 PM | $192.78 | Up $0.03 | $192.79 | $192.75 | 1,200 |
| 12:15 PM | $192.75 | Up $0.16 | $192.75 | $192.66 | 500 |
| 12:15 PM | $192.75 | Up $0.00 | $192.75 | $192.66 | 0 |
| 12:14 PM | $192.59 | Up $0.03 | $192.59 | $192.55 | 1,100 |
| 12:13 PM | $192.56 | Up $0.01 | $192.56 | $192.56 | 200 |
| 12:12 PM | $192.55 | Down $ -0.21 | $192.68 | $192.55 | 1,100 |
| 12:11 PM | $192.76 | Up $0.05 | $192.76 | $192.71 | 300 |
| 12:10 PM | $192.71 | Up $0.01 | $192.71 | $192.70 | 1,100 |
| 12:09 PM | $192.70 | Up $0.03 | $192.70 | $192.70 | 300 |
| 12:08 PM | $192.67 | Up $0.04 | $192.67 | $192.67 | 200 |
| 12:06 PM | $192.63 | Up $0.09 | $192.63 | $192.59 | 200 |
| 12:06 PM | $192.63 | Up $0.00 | $192.63 | $192.59 | 0 |
| 12:05 PM | $192.54 | Down $ -0.01 | $192.60 | $192.54 | 1,200 |
| 12:04 PM | $192.55 | Down $ -0.08 | $192.55 | $192.55 | 200 |
| 12:03 PM | $192.63 | Down $ -0.02 | $192.63 | $192.59 | 200 |
| 12:02 PM | $192.65 | Up $0.01 | $192.65 | $192.65 | 200 |
| 12:01 PM | $192.64 | Up $0.06 | $192.64 | $192.60 | 500 |
| 12:00 PM | $192.58 | Up $0.01 | $192.58 | $192.53 | 1,500 |
| 11:58 AM | $192.57 | Up $0.05 | $192.57 | $192.49 | 400 |
| 11:58 AM | $192.57 | Up $0.00 | $192.57 | $192.49 | 0 |
| 11:56 AM | $192.52 | Up $0.10 | $192.52 | $192.52 | 2,000 |
| 11:56 AM | $192.52 | Up $0.00 | $192.52 | $192.52 | 0 |
| 11:54 AM | $192.42 | Up $0.02 | $192.42 | $192.42 | 300 |
| 11:54 AM | $192.42 | Up $0.00 | $192.42 | $192.42 | 0 |
| 11:53 AM | $192.40 | Up $0.02 | $192.40 | $192.40 | 100 |
| 11:52 AM | $192.38 | Down $ -0.07 | $192.44 | $192.38 | 200 |
| 11:51 AM | $192.45 | Down $ -0.06 | $192.45 | $192.45 | 100 |
| 11:49 AM | $192.51 | Down $ -0.07 | $192.52 | $192.50 | 700 |
| 11:49 AM | $192.51 | Up $0.00 | $192.52 | $192.50 | 0 |
| 11:48 AM | $192.58 | Down $ -0.11 | $192.60 | $192.55 | 700 |
| 11:47 AM | $192.69 | Up $0.01 | $192.69 | $192.69 | 200 |
| 11:46 AM | $192.68 | Up $0.12 | $192.68 | $192.53 | 900 |
| 11:45 AM | $192.56 | Up $0.06 | $192.56 | $192.55 | 200 |
| 11:44 AM | $192.50 | Down $ -0.06 | $192.50 | $192.48 | 300 |
| 11:43 AM | $192.56 | Up $0.09 | $192.56 | $192.56 | 100 |
| 11:42 AM | $192.47 | Down $ -0.04 | $192.47 | $192.47 | 100 |
| 11:41 AM | $192.51 | Down $ -0.02 | $192.52 | $192.51 | 300 |
| 11:39 AM | $192.53 | Up $0.09 | $192.53 | $192.49 | 800 |
| 11:39 AM | $192.53 | Up $0.00 | $192.53 | $192.49 | 0 |
| 11:38 AM | $192.44 | Down $ -0.04 | $192.50 | $192.44 | 1,100 |
| 11:37 AM | $192.48 | Up $0.20 | $192.48 | $192.32 | 2,000 |
| 11:36 AM | $192.28 | Down $ -0.07 | $192.37 | $192.28 | 500 |
| 11:35 AM | $192.35 | Up $0.00 | $192.35 | $192.35 | 100 |
| 11:32 AM | $192.35 | Up $0.08 | $192.35 | $192.32 | 600 |
| 11:32 AM | $192.35 | Up $0.00 | $192.35 | $192.32 | 0 |
| 11:32 AM | $192.35 | Up $0.00 | $192.35 | $192.32 | 0 |
| 11:30 AM | $192.27 | Down $ -0.10 | $192.31 | $192.26 | 800 |
| 11:30 AM | $192.27 | Up $0.00 | $192.31 | $192.26 | 0 |
| 11:29 AM | $192.37 | Down $ -0.02 | $192.37 | $192.36 | 1,100 |
| 11:28 AM | $192.39 | Down $ -0.01 | $192.49 | $192.39 | 800 |
| 11:27 AM | $192.40 | Up $0.06 | $192.40 | $192.37 | 400 |
| 11:26 AM | $192.34 | Up $0.18 | $192.34 | $192.20 | 1,100 |
| 11:24 AM | $192.16 | Down $ -0.14 | $192.16 | $192.02 | 1,600 |
| 11:24 AM | $192.16 | Up $0.00 | $192.16 | $192.02 | 0 |
| 11:23 AM | $192.30 | Up $0.19 | $192.30 | $192.14 | 3,400 |
| 11:21 AM | $192.11 | Up $0.10 | $192.11 | $192.09 | 400 |
| 11:21 AM | $192.11 | Up $0.00 | $192.11 | $192.09 | 0 |
| 11:20 AM | $192.01 | Up $0.01 | $192.01 | $192.01 | 100 |
| 11:19 AM | $192.00 | Up $0.11 | $192.00 | $191.87 | 700 |
| 11:18 AM | $191.89 | Up $0.01 | $191.89 | $191.88 | 900 |
| 11:14 AM | $191.88 | Down $ -0.06 | $191.88 | $191.83 | 600 |
| 11:14 AM | $191.88 | Up $0.00 | $191.88 | $191.83 | 0 |
| 11:14 AM | $191.88 | Up $0.00 | $191.88 | $191.83 | 0 |
| 11:14 AM | $191.88 | Up $0.00 | $191.88 | $191.83 | 0 |
| 11:13 AM | $191.94 | Down $ -0.07 | $191.94 | $191.94 | 500 |
| 11:12 AM | $192.01 | Up $0.01 | $192.06 | $192.01 | 1,600 |
| 11:11 AM | $192.00 | Up $0.11 | $192.00 | $191.87 | 3,600 |
| 11:08 AM | $191.89 | Up $0.07 | $191.90 | $191.77 | 3,800 |
| 11:08 AM | $191.89 | Up $0.00 | $191.90 | $191.77 | 0 |
| 11:08 AM | $191.89 | Up $0.00 | $191.90 | $191.77 | 0 |
| 11:07 AM | $191.82 | Up $0.12 | $191.82 | $191.74 | 700 |
| 11:06 AM | $191.70 | Up $0.23 | $191.70 | $191.59 | 800 |
| 11:05 AM | $191.47 | Down $ -0.12 | $191.58 | $191.47 | 600 |
| 11:04 AM | $191.59 | Up $0.09 | $191.59 | $191.59 | 100 |
| 11:03 AM | $191.50 | Up $0.13 | $191.50 | $191.49 | 500 |
| 11:02 AM | $191.37 | Up $0.13 | $191.38 | $191.36 | 600 |
| 11:01 AM | $191.24 | Up $0.24 | $191.25 | $191.01 | 900 |
| 11:00 AM | $191.00 | Up $0.00 | $191.00 | $191.00 | 700 |
| 10:59 AM | $191.00 | Up $0.06 | $191.00 | $191.00 | 400 |
| 10:58 AM | $190.94 | Down $ -0.03 | $190.96 | $190.94 | 500 |
| 10:56 AM | $190.96 | Up $0.09 | $190.96 | $190.96 | 100 |
| 10:56 AM | $190.96 | Up $0.00 | $190.96 | $190.96 | 0 |
| 10:55 AM | $190.87 | Down $0.00 | $190.89 | $190.87 | 600 |
| 10:52 AM | $190.87 | Down $ -0.03 | $190.89 | $190.83 | 700 |
| 10:52 AM | $190.87 | Up $0.00 | $190.89 | $190.83 | 0 |
| 10:52 AM | $190.87 | Up $0.00 | $190.89 | $190.83 | 0 |
| 10:45 AM | $190.90 | Up $0.06 | $190.90 | $190.90 | 200 |
| 10:45 AM | $190.90 | Up $0.00 | $190.90 | $190.90 | 0 |
| 10:45 AM | $190.90 | Up $0.00 | $190.90 | $190.90 | 0 |
| 10:45 AM | $190.90 | Up $0.00 | $190.90 | $190.90 | 0 |
| 10:45 AM | $190.90 | Up $0.00 | $190.90 | $190.90 | 0 |
| 10:45 AM | $190.90 | Up $0.00 | $190.90 | $190.90 | 0 |
| 10:45 AM | $190.90 | Up $0.00 | $190.90 | $190.90 | 0 |
| 10:44 AM | $190.84 | Up $0.05 | $190.84 | $190.79 | 1,000 |
| 10:43 AM | $190.79 | Up $0.08 | $190.79 | $190.79 | 100 |
| 10:42 AM | $190.71 | Down $ -0.01 | $190.71 | $190.70 | 400 |
| 10:39 AM | $190.72 | Up $0.01 | $190.72 | $190.72 | 1,400 |
| 10:39 AM | $190.72 | Up $0.00 | $190.72 | $190.72 | 0 |
| 10:39 AM | $190.72 | Up $0.00 | $190.72 | $190.72 | 0 |
| 10:38 AM | $190.71 | Down $ -0.08 | $190.72 | $190.71 | 500 |
| 10:37 AM | $190.79 | Up $0.10 | $190.79 | $190.73 | 600 |
| 10:36 AM | $190.69 | Down $ -0.04 | $190.75 | $190.69 | 300 |
| 10:35 AM | $190.73 | Down $ -0.21 | $190.83 | $190.72 | 1,100 |
| 10:34 AM | $190.94 | Down $ -0.06 | $190.94 | $190.94 | 100 |
| 10:31 AM | $191.00 | Up $0.10 | $191.04 | $190.82 | 6,500 |
| 10:31 AM | $191.00 | Up $0.00 | $191.04 | $190.82 | 0 |
| 10:31 AM | $191.00 | Up $0.00 | $191.04 | $190.82 | 0 |
| 10:30 AM | $190.90 | Down $ -0.03 | $190.91 | $190.90 | 200 |
| 10:29 AM | $190.93 | Down $ -0.07 | $191.00 | $190.93 | 400 |
| 10:28 AM | $191.00 | Up $0.00 | $191.04 | $190.93 | 4,500 |
| 10:27 AM | $191.00 | Up $0.01 | $191.00 | $190.99 | 1,300 |
| 10:26 AM | $190.99 | Down $ -0.10 | $190.99 | $190.97 | 300 |
| 10:25 AM | $191.09 | Up $0.07 | $191.09 | $190.92 | 1,700 |
| 10:23 AM | $191.02 | Up $0.02 | $191.06 | $191.00 | 1,300 |
| 10:23 AM | $191.02 | Up $0.00 | $191.06 | $191.00 | 0 |
| 10:22 AM | $191.00 | Down $ -0.04 | $191.00 | $190.96 | 700 |
| 10:21 AM | $191.04 | Down $ -0.07 | $191.11 | $191.04 | 600 |
| 10:20 AM | $191.11 | Down $ -0.14 | $191.23 | $191.11 | 700 |
| 10:19 AM | $191.25 | Down $ -0.02 | $191.32 | $191.15 | 2,100 |
| 10:18 AM | $191.27 | Up $0.30 | $191.34 | $191.14 | 1,700 |
| 10:17 AM | $190.97 | Up $0.10 | $190.97 | $190.89 | 1,900 |
| 10:16 AM | $190.87 | Up $0.07 | $190.87 | $190.72 | 2,300 |
| 10:15 AM | $190.80 | Down $ -0.07 | $190.80 | $190.80 | 300 |
| 10:14 AM | $190.87 | Up $0.22 | $190.87 | $190.74 | 1,400 |
| 10:13 AM | $190.65 | Down $ -0.13 | $190.72 | $190.65 | 500 |
| 10:12 AM | $190.78 | Up $0.23 | $190.79 | $190.59 | 2,100 |
| 10:11 AM | $190.55 | Up $0.00 | $190.55 | $190.55 | 400 |
| 10:09 AM | $190.55 | Up $0.00 | $190.55 | $190.50 | 2,100 |
| 10:09 AM | $190.55 | Up $0.00 | $190.55 | $190.50 | 0 |
| 10:08 AM | $190.55 | Up $0.02 | $190.55 | $190.55 | 300 |
| 10:06 AM | $190.53 | Down $ -0.02 | $190.55 | $190.48 | 1,600 |
| 10:06 AM | $190.53 | Up $0.00 | $190.55 | $190.48 | 0 |
| 10:05 AM | $190.55 | Up $0.13 | $190.61 | $190.46 | 2,900 |
| 10:04 AM | $190.42 | Down $ -0.13 | $190.51 | $190.42 | 2,400 |
| 10:03 AM | $190.55 | Up $0.06 | $190.55 | $190.52 | 1,700 |
| 10:02 AM | $190.50 | Down $ -0.23 | $190.63 | $190.49 | 600 |
| 10:01 AM | $190.73 | Down $ -0.07 | $190.73 | $190.73 | 300 |
| 09:59 AM | $190.80 | Up $0.05 | $190.80 | $190.80 | 100 |
| 09:59 AM | $190.80 | Up $0.00 | $190.80 | $190.80 | 0 |
| 09:58 AM | $190.75 | Down $ -0.06 | $190.75 | $190.74 | 200 |
| 09:57 AM | $190.81 | Up $0.00 | $190.81 | $190.71 | 1,700 |
| 09:56 AM | $190.80 | Up $0.00 | $190.80 | $190.77 | 600 |
| 09:55 AM | $190.80 | Down $ -0.04 | $190.84 | $190.75 | 700 |
| 09:54 AM | $190.84 | Up $0.07 | $190.84 | $190.63 | 800 |
| 09:53 AM | $190.77 | Up $0.14 | $190.78 | $190.70 | 900 |
| 09:52 AM | $190.63 | Up $0.09 | $190.63 | $190.55 | 300 |
| 09:51 AM | $190.54 | Down $ -0.15 | $190.57 | $190.54 | 200 |
| 09:50 AM | $190.69 | Up $0.05 | $190.69 | $190.59 | 600 |
| 09:49 AM | $190.64 | Up $0.12 | $190.68 | $190.46 | 1,400 |
| 09:48 AM | $190.52 | Up $0.07 | $190.52 | $190.51 | 500 |
| 09:47 AM | $190.45 | Down $ -0.04 | $190.54 | $190.45 | 1,400 |
| 09:45 AM | $190.49 | Down $ -0.01 | $190.70 | $190.47 | 1,200 |
| 09:45 AM | $190.49 | Up $0.00 | $190.70 | $190.47 | 0 |
| 09:44 AM | $190.50 | Up $0.07 | $190.59 | $190.47 | 1,200 |
| 09:43 AM | $190.43 | Up $0.23 | $190.43 | $190.35 | 1,000 |
| 09:42 AM | $190.20 | Up $0.12 | $190.20 | $190.08 | 500 |
| 09:41 AM | $190.08 | Up $0.03 | $190.22 | $190.08 | 500 |
| 09:40 AM | $190.05 | Up $0.18 | $190.13 | $189.99 | 800 |
| 09:39 AM | $189.88 | Down $ -0.25 | $189.88 | $189.88 | 100 |
| 09:37 AM | $190.12 | Up $0.44 | $190.12 | $189.69 | 1,100 |
| 09:37 AM | $190.12 | Up $0.00 | $190.12 | $189.69 | 0 |
| 09:36 AM | $189.68 | Down $ -0.04 | $189.68 | $189.68 | 100 |
| 09:34 AM | $189.72 | Down $ -0.20 | $189.72 | $189.72 | 600 |
| 09:34 AM | $189.72 | Up $0.00 | $189.72 | $189.72 | 0 |
| 09:32 AM | $189.92 | Up $0.21 | $189.92 | $189.70 | 500 |
| 09:32 AM | $189.92 | Up $0.00 | $189.92 | $189.70 | 0 |
| 09:31 AM | $189.71 | Down $ -0.47 | $189.88 | $189.71 | 300 |
| 09:30 AM | $190.18 | Up $0.47 | $190.34 | $189.75 | 4,400 |
| Previous close | $189.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-07-2025 | $192.21 | $192.57 | $192.88 | $191.41 | 357,500 |
| 08-07-2025 | $189.71 | $189.72 | $190.43 | $189.41 | 382,000 |
| 07-07-2025 | $189.46 | $190.82 | $191.11 | $189.38 | 373,500 |
| 04-07-2025 | $190.96 | $191.19 | $191.39 | $190.80 | 56,200 |
| 03-07-2025 | $190.78 | $191.74 | $191.94 | $190.78 | 131,000 |
| 02-07-2025 | $189.38 | $188.53 | $189.85 | $188.07 | 512,700 |
| 30-06-2025 | $191.87 | $189.87 | $191.93 | $189.31 | 349,800 |
| 27-06-2025 | $190.19 | $191.50 | $191.55 | $188.30 | 548,000 |
| 26-06-2025 | $190.73 | $190.81 | $191.57 | $190.25 | 456,200 |
| 25-06-2025 | $193.09 | $193.21 | $193.61 | $192.34 | 355,700 |
| 24-06-2025 | $194.51 | $194.43 | $195.18 | $193.95 | 339,600 |
| 23-06-2025 | $191.83 | $190.77 | $192.72 | $190.40 | 327,800 |
| 20-06-2025 | $188.06 | $188.66 | $188.94 | $187.30 | 855,800 |
| 19-06-2025 | $189.29 | $189.26 | $189.61 | $188.89 | 116,200 |
| 18-06-2025 | $190.71 | $192.43 | $192.73 | $190.59 | 550,400 |
| 17-06-2025 | $194.11 | $193.79 | $194.13 | $192.64 | 281,200 |
| 16-06-2025 | $192.14 | $193.66 | $194.19 | $191.88 | 322,600 |
| 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 |
Graphs are not available, please refer to the detailed table