Quotes and Market Data
Find a quote
DOLLARAMA INC
136.10 Up 0.30 (0.22 %)
Delayed : 2025/01/14 16:00:01
- Previous close $135.80
- Opening $135.40
- Price Ask $135.00
- Price Bid $135.00
- Size Bid 4
- Size Ask 2
- Today High $137.09
- Today Low $135.40
- 52 Weeks High $152.97
- 52 Weeks Low $96.80
- Volume 686,333
Fundamentals
- P/E Ratio : 34.72
- Earnings/Share : 6.20
- Dividends/Share : $0.09
- Current Div. Yield : 0.27
- Market Cap (M) : 38,180.86
- Shares Out (M) : 280.54
- Exchange : XTSE
- Ex Dividend Date : 2025/01/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $136.10 | Down $ -0.04 | $136.10 | $136.10 | 104,200 |
| 03:59 PM | $136.14 | Up $0.14 | $136.17 | $135.99 | 14,300 |
| 03:58 PM | $136.00 | Up $0.01 | $136.00 | $135.97 | 3,000 |
| 03:57 PM | $135.99 | Down $ -0.01 | $135.99 | $135.95 | 4,700 |
| 03:56 PM | $136.00 | Down $ -0.08 | $136.05 | $135.98 | 2,600 |
| 03:55 PM | $136.08 | Down $ -0.03 | $136.10 | $135.95 | 8,300 |
| 03:54 PM | $136.11 | Up $0.00 | $136.13 | $136.08 | 3,200 |
| 03:53 PM | $136.11 | Up $0.07 | $136.14 | $136.04 | 3,000 |
| 03:52 PM | $136.04 | Up $0.06 | $136.04 | $135.97 | 2,600 |
| 03:51 PM | $135.98 | Down $ -0.07 | $136.04 | $135.97 | 3,400 |
| 03:50 PM | $136.05 | Up $0.20 | $136.08 | $135.88 | 4,700 |
| 03:49 PM | $135.85 | Down $ -0.10 | $135.93 | $135.85 | 800 |
| 03:48 PM | $135.95 | Up $0.12 | $135.96 | $135.85 | 2,800 |
| 03:47 PM | $135.83 | Down $ -0.05 | $135.86 | $135.81 | 3,000 |
| 03:46 PM | $135.88 | Down $ -0.10 | $135.97 | $135.88 | 800 |
| 03:45 PM | $135.98 | Up $0.00 | $136.02 | $135.98 | 2,800 |
| 03:44 PM | $135.98 | Up $0.07 | $136.02 | $135.89 | 3,100 |
| 03:43 PM | $135.91 | Up $0.07 | $135.93 | $135.84 | 1,800 |
| 03:42 PM | $135.84 | Down $ -0.07 | $135.90 | $135.84 | 1,700 |
| 03:41 PM | $135.91 | Up $0.05 | $135.93 | $135.87 | 3,100 |
| 03:40 PM | $135.86 | Down $ -0.02 | $135.87 | $135.86 | 400 |
| 03:39 PM | $135.88 | Up $0.01 | $135.88 | $135.84 | 3,400 |
| 03:38 PM | $135.87 | Down $ -0.02 | $135.93 | $135.87 | 1,400 |
| 03:37 PM | $135.89 | Down $ -0.13 | $136.00 | $135.89 | 2,000 |
| 03:36 PM | $136.02 | Up $0.06 | $136.04 | $135.96 | 2,700 |
| 03:35 PM | $135.96 | Down $ -0.04 | $136.00 | $135.94 | 3,500 |
| 03:34 PM | $136.00 | Up $0.01 | $136.01 | $135.98 | 1,000 |
| 03:33 PM | $135.99 | Down $ -0.05 | $136.04 | $135.99 | 1,100 |
| 03:32 PM | $136.04 | Up $0.03 | $136.04 | $136.02 | 1,400 |
| 03:31 PM | $136.01 | Up $0.03 | $136.01 | $135.97 | 600 |
| 03:30 PM | $135.98 | Up $0.00 | $136.02 | $135.96 | 1,600 |
| 03:29 PM | $135.98 | Up $0.07 | $135.98 | $135.91 | 1,000 |
| 03:28 PM | $135.91 | Down $ -0.03 | $135.91 | $135.91 | 100 |
| 03:27 PM | $135.94 | Up $0.07 | $135.94 | $135.85 | 1,700 |
| 03:26 PM | $135.87 | Up $0.00 | $135.87 | $135.82 | 1,700 |
| 03:25 PM | $135.87 | Down $ -0.01 | $135.89 | $135.85 | 700 |
| 03:24 PM | $135.88 | Up $0.01 | $135.92 | $135.88 | 700 |
| 03:23 PM | $135.87 | Up $0.02 | $135.87 | $135.82 | 800 |
| 03:22 PM | $135.85 | Down $ -0.04 | $135.86 | $135.85 | 500 |
| 03:21 PM | $135.89 | Down $ -0.04 | $135.91 | $135.89 | 900 |
| 03:20 PM | $135.93 | Up $0.02 | $136.05 | $135.93 | 5,500 |
| 03:19 PM | $135.91 | Down $ -0.09 | $136.00 | $135.90 | 2,700 |
| 03:17 PM | $136.00 | Up $0.01 | $136.07 | $135.99 | 2,000 |
| 03:17 PM | $136.00 | Up $0.00 | $136.07 | $135.99 | 0 |
| 03:16 PM | $135.99 | Down $ -0.06 | $136.02 | $135.99 | 1,900 |
| 03:15 PM | $136.05 | Up $0.08 | $136.05 | $135.97 | 800 |
| 03:14 PM | $135.97 | Down $ -0.08 | $136.01 | $135.97 | 900 |
| 03:13 PM | $136.05 | Up $0.01 | $136.05 | $136.02 | 300 |
| 03:12 PM | $136.04 | Up $0.00 | $136.05 | $135.94 | 5,200 |
| 03:11 PM | $136.04 | Up $0.02 | $136.04 | $136.01 | 700 |
| 03:10 PM | $136.02 | Down $ -0.03 | $136.05 | $136.01 | 800 |
| 03:09 PM | $136.05 | Down $ -0.06 | $136.07 | $136.05 | 400 |
| 03:08 PM | $136.11 | Up $0.03 | $136.13 | $136.08 | 1,500 |
| 03:07 PM | $136.08 | Down $ -0.01 | $136.09 | $136.08 | 1,100 |
| 03:06 PM | $136.10 | Down $ -0.03 | $136.12 | $136.10 | 2,000 |
| 03:05 PM | $136.13 | Down $ -0.01 | $136.13 | $136.13 | 100 |
| 03:04 PM | $136.14 | Down $ -0.04 | $136.17 | $136.14 | 500 |
| 03:03 PM | $136.18 | Up $0.00 | $136.18 | $136.17 | 500 |
| 03:02 PM | $136.18 | Down $ -0.04 | $136.20 | $136.18 | 800 |
| 03:01 PM | $136.22 | Down $ -0.08 | $136.28 | $136.22 | 3,800 |
| 03:00 PM | $136.30 | Up $0.01 | $136.31 | $136.29 | 400 |
| 02:59 PM | $136.29 | Down $ -0.02 | $136.29 | $136.25 | 800 |
| 02:58 PM | $136.31 | Up $0.00 | $136.31 | $136.28 | 900 |
| 02:57 PM | $136.31 | Down $ -0.06 | $136.32 | $136.31 | 400 |
| 02:56 PM | $136.37 | Down $ -0.02 | $136.38 | $136.33 | 1,500 |
| 02:55 PM | $136.39 | Down $ -0.01 | $136.40 | $136.38 | 400 |
| 02:54 PM | $136.40 | Down $ -0.02 | $136.44 | $136.40 | 2,500 |
| 02:53 PM | $136.42 | Down $ -0.03 | $136.46 | $136.40 | 700 |
| 02:52 PM | $136.45 | Down $ -0.08 | $136.53 | $136.45 | 1,800 |
| 02:51 PM | $136.53 | Up $0.01 | $136.56 | $136.53 | 700 |
| 02:50 PM | $136.52 | Down $ -0.03 | $136.55 | $136.50 | 1,200 |
| 02:49 PM | $136.55 | Down $ -0.02 | $136.59 | $136.55 | 1,400 |
| 02:48 PM | $136.57 | Up $0.02 | $136.57 | $136.57 | 100 |
| 02:47 PM | $136.55 | Up $0.02 | $136.60 | $136.55 | 900 |
| 02:46 PM | $136.53 | Up $0.03 | $136.53 | $136.51 | 700 |
| 02:45 PM | $136.50 | Down $ -0.12 | $136.60 | $136.50 | 2,200 |
| 02:44 PM | $136.62 | Up $0.01 | $136.63 | $136.62 | 400 |
| 02:43 PM | $136.61 | Up $0.02 | $136.61 | $136.58 | 800 |
| 02:42 PM | $136.59 | Up $0.00 | $136.59 | $136.59 | 100 |
| 02:41 PM | $136.59 | Up $0.06 | $136.59 | $136.52 | 1,200 |
| 02:40 PM | $136.53 | Up $0.00 | $136.53 | $136.53 | 100 |
| 02:39 PM | $136.53 | Down $ -0.15 | $136.68 | $136.53 | 2,900 |
| 02:38 PM | $136.68 | Up $0.05 | $136.68 | $136.64 | 300 |
| 02:37 PM | $136.63 | Down $ -0.01 | $136.63 | $136.62 | 300 |
| 02:36 PM | $136.64 | Up $0.12 | $136.64 | $136.53 | 1,000 |
| 02:35 PM | $136.52 | Down $ -0.04 | $136.54 | $136.50 | 400 |
| 02:34 PM | $136.56 | Down $ -0.01 | $136.56 | $136.56 | 100 |
| 02:33 PM | $136.57 | Down $ -0.05 | $136.58 | $136.54 | 3,600 |
| 02:31 PM | $136.62 | Up $0.07 | $136.62 | $136.57 | 600 |
| 02:31 PM | $136.62 | Up $0.00 | $136.62 | $136.57 | 0 |
| 02:30 PM | $136.55 | Down $ -0.02 | $136.55 | $136.54 | 1,400 |
| 02:29 PM | $136.57 | Up $0.01 | $136.57 | $136.55 | 500 |
| 02:28 PM | $136.56 | Up $0.07 | $136.56 | $136.47 | 1,100 |
| 02:27 PM | $136.49 | Down $ -0.08 | $136.52 | $136.49 | 1,100 |
| 02:26 PM | $136.57 | Up $0.07 | $136.61 | $136.50 | 1,800 |
| 02:25 PM | $136.50 | Up $0.10 | $136.52 | $136.42 | 1,300 |
| 02:24 PM | $136.40 | Up $0.16 | $136.41 | $136.39 | 700 |
| 02:23 PM | $136.24 | Up $0.00 | $136.24 | $136.21 | 800 |
| 02:22 PM | $136.24 | Up $0.05 | $136.24 | $136.21 | 300 |
| 02:21 PM | $136.19 | Down $ -0.05 | $136.19 | $136.14 | 1,000 |
| 02:20 PM | $136.24 | Down $ -0.03 | $136.24 | $136.18 | 1,600 |
| 02:19 PM | $136.27 | Down $ -0.10 | $136.36 | $136.27 | 1,700 |
| 02:17 PM | $136.37 | Up $0.02 | $136.37 | $136.37 | 100 |
| 02:17 PM | $136.37 | Up $0.00 | $136.37 | $136.37 | 0 |
| 02:16 PM | $136.35 | Down $ -0.07 | $136.38 | $136.31 | 1,100 |
| 02:15 PM | $136.42 | Up $0.03 | $136.45 | $136.40 | 3,500 |
| 02:14 PM | $136.39 | Down $ -0.01 | $136.40 | $136.39 | 400 |
| 02:13 PM | $136.40 | Down $ -0.03 | $136.46 | $136.40 | 1,000 |
| 02:12 PM | $136.43 | Down $ -0.08 | $136.51 | $136.43 | 1,400 |
| 02:11 PM | $136.51 | Up $0.00 | $136.55 | $136.51 | 3,400 |
| 02:10 PM | $136.51 | Up $0.00 | $136.51 | $136.51 | 100 |
| 02:09 PM | $136.51 | Up $0.01 | $136.52 | $136.50 | 600 |
| 02:08 PM | $136.50 | Down $ -0.05 | $136.54 | $136.50 | 900 |
| 02:07 PM | $136.55 | Down $ -0.13 | $136.58 | $136.55 | 300 |
| 02:06 PM | $136.68 | Down $ -0.05 | $136.76 | $136.68 | 3,200 |
| 02:05 PM | $136.73 | Down $ -0.07 | $136.79 | $136.70 | 2,100 |
| 02:04 PM | $136.80 | Down $ -0.01 | $136.80 | $136.80 | 100 |
| 02:03 PM | $136.81 | Down $ -0.05 | $136.85 | $136.81 | 900 |
| 02:02 PM | $136.86 | Down $ -0.09 | $136.92 | $136.86 | 3,100 |
| 02:01 PM | $136.95 | Down $ -0.01 | $136.95 | $136.93 | 500 |
| 02:00 PM | $136.96 | Down $ -0.03 | $136.97 | $136.96 | 400 |
| 01:59 PM | $136.99 | Up $0.00 | $136.99 | $136.98 | 400 |
| 01:58 PM | $136.99 | Down $ -0.10 | $137.04 | $136.99 | 1,700 |
| 01:56 PM | $137.09 | Up $0.05 | $137.09 | $137.06 | 200 |
| 01:56 PM | $137.09 | Up $0.00 | $137.09 | $137.06 | 0 |
| 01:55 PM | $137.04 | Up $0.08 | $137.06 | $137.02 | 1,300 |
| 01:54 PM | $136.96 | Up $0.01 | $136.97 | $136.91 | 1,100 |
| 01:53 PM | $136.95 | Down $ -0.03 | $137.07 | $136.95 | 1,800 |
| 01:52 PM | $136.98 | Up $0.03 | $136.99 | $136.91 | 1,800 |
| 01:51 PM | $136.95 | Up $0.03 | $136.95 | $136.92 | 500 |
| 01:50 PM | $136.92 | Up $0.02 | $136.92 | $136.88 | 900 |
| 01:49 PM | $136.90 | Up $0.00 | $136.93 | $136.90 | 1,900 |
| 01:48 PM | $136.90 | Up $0.03 | $136.90 | $136.90 | 200 |
| 01:47 PM | $136.87 | Up $0.05 | $136.90 | $136.86 | 1,700 |
| 01:46 PM | $136.82 | Down $ -0.02 | $136.85 | $136.82 | 500 |
| 01:45 PM | $136.84 | Up $0.01 | $136.84 | $136.80 | 800 |
| 01:44 PM | $136.83 | Down $ -0.04 | $136.84 | $136.83 | 400 |
| 01:43 PM | $136.87 | Up $0.03 | $136.88 | $136.87 | 800 |
| 01:42 PM | $136.84 | Down $ -0.01 | $136.92 | $136.84 | 1,200 |
| 01:41 PM | $136.85 | Up $0.16 | $136.85 | $136.72 | 400 |
| 01:40 PM | $136.69 | Up $0.01 | $136.69 | $136.65 | 200 |
| 01:39 PM | $136.68 | Down $ -0.03 | $136.72 | $136.63 | 1,700 |
| 01:38 PM | $136.71 | Down $ -0.01 | $136.71 | $136.70 | 400 |
| 01:37 PM | $136.72 | Up $0.05 | $136.72 | $136.64 | 1,000 |
| 01:36 PM | $136.67 | Down $ -0.01 | $136.70 | $136.67 | 1,100 |
| 01:35 PM | $136.68 | Down $ -0.04 | $136.70 | $136.68 | 200 |
| 01:34 PM | $136.72 | Up $0.00 | $136.76 | $136.72 | 800 |
| 01:33 PM | $136.72 | Up $0.04 | $136.72 | $136.68 | 2,800 |
| 01:32 PM | $136.68 | Up $0.03 | $136.68 | $136.67 | 600 |
| 01:31 PM | $136.65 | Up $0.00 | $136.69 | $136.65 | 300 |
| 01:30 PM | $136.65 | Down $ -0.05 | $136.69 | $136.65 | 600 |
| 01:29 PM | $136.70 | Up $0.04 | $136.74 | $136.70 | 1,300 |
| 01:28 PM | $136.66 | Up $0.03 | $136.66 | $136.64 | 300 |
| 01:26 PM | $136.63 | Up $0.06 | $136.63 | $136.63 | 400 |
| 01:26 PM | $136.63 | Up $0.00 | $136.63 | $136.63 | 0 |
| 01:25 PM | $136.57 | Up $0.04 | $136.57 | $136.55 | 400 |
| 01:24 PM | $136.53 | Down $ -0.01 | $136.55 | $136.53 | 1,100 |
| 01:23 PM | $136.54 | Up $0.08 | $136.54 | $136.46 | 1,500 |
| 01:22 PM | $136.46 | Down $ -0.01 | $136.46 | $136.46 | 300 |
| 01:21 PM | $136.47 | Up $0.01 | $136.50 | $136.46 | 1,500 |
| 01:19 PM | $136.46 | Down $ -0.03 | $136.47 | $136.46 | 500 |
| 01:19 PM | $136.46 | Up $0.00 | $136.47 | $136.46 | 0 |
| 01:18 PM | $136.49 | Up $0.03 | $136.49 | $136.46 | 1,900 |
| 01:17 PM | $136.46 | Up $0.09 | $136.46 | $136.38 | 5,400 |
| 01:15 PM | $136.37 | Down $ -0.01 | $136.38 | $136.37 | 800 |
| 01:15 PM | $136.37 | Up $0.00 | $136.38 | $136.37 | 0 |
| 01:14 PM | $136.38 | Up $0.03 | $136.38 | $136.37 | 400 |
| 01:13 PM | $136.35 | Down $ -0.02 | $136.35 | $136.35 | 100 |
| 01:12 PM | $136.37 | Up $0.05 | $136.37 | $136.35 | 400 |
| 01:11 PM | $136.32 | Down $ -0.07 | $136.38 | $136.32 | 1,200 |
| 01:10 PM | $136.39 | Up $0.03 | $136.39 | $136.39 | 100 |
| 01:09 PM | $136.36 | Down $ -0.01 | $136.38 | $136.36 | 2,200 |
| 01:08 PM | $136.37 | Down $ -0.03 | $136.37 | $136.35 | 1,500 |
| 01:07 PM | $136.40 | Up $0.02 | $136.40 | $136.38 | 400 |
| 01:06 PM | $136.38 | Down $ -0.02 | $136.41 | $136.38 | 1,200 |
| 01:05 PM | $136.40 | Up $0.10 | $136.40 | $136.32 | 300 |
| 01:04 PM | $136.30 | Up $0.06 | $136.30 | $136.25 | 1,300 |
| 01:03 PM | $136.25 | Up $0.00 | $136.25 | $136.25 | 100 |
| 01:02 PM | $136.24 | Down $ -0.11 | $136.35 | $136.24 | 2,200 |
| 01:01 PM | $136.35 | Up $0.08 | $136.35 | $136.30 | 500 |
| 01:00 PM | $136.27 | Down $ -0.05 | $136.28 | $136.25 | 1,100 |
| 12:59 PM | $136.32 | Up $0.04 | $136.32 | $136.31 | 200 |
| 12:58 PM | $136.28 | Up $0.02 | $136.30 | $136.27 | 1,200 |
| 12:57 PM | $136.26 | Down $ -0.09 | $136.31 | $136.26 | 300 |
| 12:56 PM | $136.35 | Down $ -0.02 | $136.38 | $136.33 | 600 |
| 12:55 PM | $136.37 | Down $ -0.02 | $136.38 | $136.37 | 200 |
| 12:54 PM | $136.39 | Down $ -0.08 | $136.49 | $136.39 | 1,100 |
| 12:53 PM | $136.47 | Up $0.06 | $136.47 | $136.41 | 300 |
| 12:51 PM | $136.41 | Down $ -0.06 | $136.51 | $136.39 | 1,800 |
| 12:51 PM | $136.41 | Up $0.00 | $136.51 | $136.39 | 0 |
| 12:50 PM | $136.47 | Up $0.03 | $136.49 | $136.44 | 1,000 |
| 12:49 PM | $136.44 | Down $ -0.03 | $136.45 | $136.44 | 200 |
| 12:48 PM | $136.47 | Up $0.03 | $136.47 | $136.47 | 200 |
| 12:47 PM | $136.44 | Down $ -0.02 | $136.50 | $136.44 | 800 |
| 12:46 PM | $136.46 | Down $ -0.09 | $136.54 | $136.46 | 1,000 |
| 12:45 PM | $136.55 | Up $0.01 | $136.57 | $136.52 | 700 |
| 12:44 PM | $136.54 | Down $ -0.02 | $136.58 | $136.54 | 800 |
| 12:43 PM | $136.56 | Up $0.04 | $136.57 | $136.52 | 500 |
| 12:42 PM | $136.52 | Down $ -0.05 | $136.59 | $136.52 | 400 |
| 12:41 PM | $136.57 | Down $ -0.02 | $136.67 | $136.57 | 4,700 |
| 12:40 PM | $136.59 | Up $0.07 | $136.59 | $136.57 | 200 |
| 12:39 PM | $136.52 | Up $0.03 | $136.52 | $136.46 | 200 |
| 12:38 PM | $136.50 | Down $ -0.01 | $136.50 | $136.50 | 100 |
| 12:37 PM | $136.51 | Up $0.05 | $136.51 | $136.44 | 700 |
| 12:36 PM | $136.46 | Up $0.01 | $136.46 | $136.46 | 100 |
| 12:35 PM | $136.45 | Up $0.06 | $136.45 | $136.34 | 800 |
| 12:34 PM | $136.39 | Down $ -0.05 | $136.44 | $136.36 | 2,200 |
| 12:33 PM | $136.44 | Up $0.04 | $136.44 | $136.41 | 800 |
| 12:32 PM | $136.40 | Down $ -0.06 | $136.44 | $136.40 | 900 |
| 12:31 PM | $136.46 | Up $0.00 | $136.46 | $136.46 | 100 |
| 12:30 PM | $136.46 | Down $ -0.01 | $136.50 | $136.46 | 700 |
| 12:29 PM | $136.47 | Up $0.03 | $136.57 | $136.46 | 3,000 |
| 12:28 PM | $136.44 | Down $ -0.02 | $136.45 | $136.44 | 600 |
| 12:27 PM | $136.46 | Down $ -0.04 | $136.56 | $136.46 | 2,100 |
| 12:26 PM | $136.50 | Down $ -0.03 | $136.53 | $136.49 | 800 |
| 12:25 PM | $136.53 | Up $0.02 | $136.55 | $136.52 | 1,300 |
| 12:24 PM | $136.51 | Down $ -0.01 | $136.51 | $136.51 | 100 |
| 12:23 PM | $136.52 | Up $0.05 | $136.55 | $136.51 | 1,000 |
| 12:22 PM | $136.47 | Down $ -0.09 | $136.50 | $136.47 | 400 |
| 12:21 PM | $136.56 | Down $ -0.07 | $136.63 | $136.54 | 2,500 |
| 12:20 PM | $136.63 | Up $0.04 | $136.63 | $136.59 | 600 |
| 12:19 PM | $136.59 | Down $ -0.06 | $136.61 | $136.56 | 1,000 |
| 12:18 PM | $136.65 | Down $ -0.02 | $136.65 | $136.61 | 1,000 |
| 12:17 PM | $136.67 | Up $0.11 | $136.67 | $136.63 | 1,300 |
| 12:16 PM | $136.56 | Up $0.14 | $136.57 | $136.40 | 6,800 |
| 12:15 PM | $136.42 | Up $0.04 | $136.42 | $136.42 | 100 |
| 12:14 PM | $136.38 | Up $0.03 | $136.44 | $136.35 | 1,000 |
| 12:13 PM | $136.36 | Down $ -0.03 | $136.36 | $136.36 | 100 |
| 12:12 PM | $136.39 | Down $ -0.05 | $136.46 | $136.39 | 3,500 |
| 12:11 PM | $136.44 | Up $0.04 | $136.44 | $136.41 | 200 |
| 12:10 PM | $136.40 | Up $0.06 | $136.40 | $136.37 | 1,600 |
| 12:09 PM | $136.35 | Up $0.04 | $136.35 | $136.25 | 600 |
| 12:08 PM | $136.30 | Up $0.06 | $136.30 | $136.23 | 1,400 |
| 12:07 PM | $136.24 | Up $0.12 | $136.24 | $136.24 | 100 |
| 12:06 PM | $136.12 | Up $0.15 | $136.12 | $135.95 | 1,700 |
| 12:05 PM | $135.97 | Up $0.00 | $136.00 | $135.97 | 300 |
| 12:04 PM | $135.97 | Down $ -0.01 | $136.03 | $135.97 | 700 |
| 12:03 PM | $135.98 | Up $0.09 | $135.99 | $135.92 | 800 |
| 12:02 PM | $135.89 | Down $ -0.11 | $135.95 | $135.89 | 500 |
| 12:01 PM | $136.00 | Down $ -0.06 | $136.01 | $136.00 | 200 |
| 12:00 PM | $136.06 | Up $0.16 | $136.09 | $135.95 | 1,100 |
| 11:59 AM | $135.90 | Up $0.01 | $135.90 | $135.85 | 900 |
| 11:58 AM | $135.89 | Up $0.00 | $135.93 | $135.89 | 300 |
| 11:57 AM | $135.89 | Down $ -0.21 | $136.08 | $135.89 | 4,300 |
| 11:56 AM | $136.10 | Up $0.19 | $136.10 | $135.87 | 2,100 |
| 11:55 AM | $135.91 | Down $ -0.20 | $136.06 | $135.91 | 1,700 |
| 11:54 AM | $136.11 | Up $0.02 | $136.11 | $136.06 | 1,100 |
| 11:53 AM | $136.09 | Up $0.03 | $136.09 | $136.09 | 300 |
| 11:52 AM | $136.06 | Down $ -0.06 | $136.07 | $136.06 | 200 |
| 11:51 AM | $136.12 | Up $0.03 | $136.15 | $136.09 | 700 |
| 11:50 AM | $136.09 | Up $0.05 | $136.09 | $136.00 | 600 |
| 11:49 AM | $136.04 | Down $ -0.03 | $136.11 | $136.04 | 1,500 |
| 11:47 AM | $136.07 | Down $ -0.06 | $136.12 | $136.07 | 400 |
| 11:47 AM | $136.07 | Up $0.00 | $136.12 | $136.07 | 0 |
| 11:46 AM | $136.13 | Up $0.01 | $136.15 | $136.07 | 900 |
| 11:45 AM | $136.12 | Up $0.09 | $136.18 | $136.04 | 1,200 |
| 11:44 AM | $136.03 | Down $ -0.06 | $136.04 | $136.01 | 900 |
| 11:43 AM | $136.09 | Down $ -0.23 | $136.27 | $136.09 | 900 |
| 11:42 AM | $136.32 | Down $ -0.06 | $136.35 | $136.32 | 300 |
| 11:41 AM | $136.38 | Down $ -0.19 | $136.55 | $136.25 | 2,100 |
| 11:40 AM | $136.57 | Down $ -0.01 | $136.61 | $136.57 | 500 |
| 11:39 AM | $136.58 | Down $ -0.05 | $136.62 | $136.57 | 1,300 |
| 11:38 AM | $136.63 | Down $ -0.09 | $136.68 | $136.58 | 3,000 |
| 11:37 AM | $136.72 | Up $0.03 | $136.78 | $136.72 | 2,000 |
| 11:36 AM | $136.69 | Up $0.07 | $136.69 | $136.64 | 500 |
| 11:35 AM | $136.62 | Up $0.02 | $136.62 | $136.59 | 800 |
| 11:34 AM | $136.60 | Up $0.00 | $136.60 | $136.60 | 100 |
| 11:33 AM | $136.60 | Down $ -0.05 | $136.64 | $136.60 | 800 |
| 11:32 AM | $136.65 | Down $0.00 | $136.67 | $136.64 | 600 |
| 11:31 AM | $136.65 | Down $ -0.02 | $136.67 | $136.65 | 700 |
| 11:30 AM | $136.67 | Down $ -0.08 | $136.74 | $136.61 | 3,300 |
| 11:29 AM | $136.75 | Up $0.00 | $136.75 | $136.75 | 900 |
| 11:28 AM | $136.75 | Down $ -0.03 | $136.75 | $136.74 | 500 |
| 11:27 AM | $136.78 | Up $0.10 | $136.78 | $136.70 | 1,000 |
| 11:26 AM | $136.68 | Up $0.08 | $136.68 | $136.57 | 500 |
| 11:25 AM | $136.60 | Down $ -0.07 | $136.62 | $136.55 | 1,100 |
| 11:24 AM | $136.67 | Up $0.00 | $136.67 | $136.62 | 1,500 |
| 11:23 AM | $136.67 | Down $ -0.04 | $136.74 | $136.67 | 1,000 |
| 11:22 AM | $136.71 | Down $ -0.04 | $136.78 | $136.71 | 1,300 |
| 11:21 AM | $136.75 | Up $0.04 | $136.75 | $136.75 | 200 |
| 11:20 AM | $136.71 | Up $0.04 | $136.75 | $136.64 | 1,500 |
| 11:18 AM | $136.67 | Down $ -0.08 | $136.74 | $136.67 | 1,000 |
| 11:18 AM | $136.67 | Up $0.00 | $136.74 | $136.67 | 0 |
| 11:17 AM | $136.75 | Down $ -0.02 | $136.79 | $136.75 | 700 |
| 11:16 AM | $136.77 | Up $0.09 | $136.81 | $136.76 | 2,200 |
| 11:15 AM | $136.68 | Up $0.01 | $136.72 | $136.67 | 500 |
| 11:14 AM | $136.67 | Up $0.01 | $136.68 | $136.61 | 900 |
| 11:13 AM | $136.66 | Down $ -0.07 | $136.68 | $136.66 | 300 |
| 11:12 AM | $136.73 | Down $ -0.12 | $136.85 | $136.73 | 1,600 |
| 11:11 AM | $136.85 | Up $0.03 | $136.85 | $136.77 | 1,100 |
| 11:10 AM | $136.82 | Up $0.01 | $136.83 | $136.72 | 28,600 |
| 11:09 AM | $136.81 | Up $0.04 | $136.83 | $136.80 | 900 |
| 11:08 AM | $136.77 | Up $0.00 | $136.77 | $136.77 | 800 |
| 11:07 AM | $136.77 | Up $0.00 | $136.78 | $136.77 | 300 |
| 11:06 AM | $136.77 | Up $0.15 | $136.77 | $136.68 | 800 |
| 11:05 AM | $136.62 | Up $0.01 | $136.62 | $136.62 | 200 |
| 11:04 AM | $136.61 | Up $0.05 | $136.62 | $136.56 | 700 |
| 11:03 AM | $136.56 | Down $ -0.11 | $136.66 | $136.55 | 4,600 |
| 11:02 AM | $136.67 | Up $0.05 | $136.67 | $136.65 | 400 |
| 11:01 AM | $136.62 | Up $0.02 | $136.65 | $136.59 | 3,200 |
| 11:00 AM | $136.60 | Down $ -0.02 | $136.61 | $136.60 | 1,100 |
| 10:59 AM | $136.62 | Up $0.08 | $136.62 | $136.59 | 1,700 |
| 10:58 AM | $136.54 | Up $0.04 | $136.54 | $136.50 | 400 |
| 10:57 AM | $136.50 | Up $0.00 | $136.53 | $136.50 | 2,500 |
| 10:56 AM | $136.50 | Down $ -0.04 | $136.50 | $136.50 | 100 |
| 10:55 AM | $136.54 | Down $ -0.06 | $136.59 | $136.54 | 600 |
| 10:54 AM | $136.60 | Up $0.04 | $136.60 | $136.50 | 1,900 |
| 10:53 AM | $136.56 | Up $0.03 | $136.56 | $136.56 | 100 |
| 10:52 AM | $136.53 | Up $0.04 | $136.53 | $136.47 | 1,000 |
| 10:51 AM | $136.49 | Up $0.02 | $136.50 | $136.44 | 3,100 |
| 10:50 AM | $136.47 | Down $ -0.02 | $136.49 | $136.46 | 800 |
| 10:49 AM | $136.49 | Down $ -0.10 | $136.59 | $136.49 | 1,300 |
| 10:48 AM | $136.59 | Up $0.12 | $136.59 | $136.44 | 2,200 |
| 10:47 AM | $136.47 | Up $0.02 | $136.50 | $136.40 | 1,100 |
| 10:46 AM | $136.45 | Up $0.05 | $136.46 | $136.39 | 700 |
| 10:45 AM | $136.40 | Down $ -0.09 | $136.51 | $136.40 | 4,500 |
| 10:44 AM | $136.49 | Up $0.07 | $136.49 | $136.35 | 3,800 |
| 10:43 AM | $136.42 | Up $0.07 | $136.42 | $136.36 | 900 |
| 10:42 AM | $136.35 | Down $ -0.02 | $136.40 | $136.35 | 900 |
| 10:41 AM | $136.37 | Down $ -0.01 | $136.37 | $136.28 | 1,000 |
| 10:40 AM | $136.38 | Up $0.07 | $136.38 | $136.30 | 1,200 |
| 10:39 AM | $136.31 | Up $0.00 | $136.37 | $136.31 | 3,300 |
| 10:38 AM | $136.31 | Up $0.19 | $136.32 | $136.16 | 2,300 |
| 10:37 AM | $136.12 | Down $ -0.21 | $136.29 | $136.12 | 900 |
| 10:36 AM | $136.33 | Down $ -0.05 | $136.36 | $136.33 | 600 |
| 10:35 AM | $136.38 | Up $0.04 | $136.39 | $136.30 | 1,400 |
| 10:34 AM | $136.34 | Down $ -0.17 | $136.50 | $136.32 | 1,400 |
| 10:33 AM | $136.51 | Down $ -0.04 | $136.51 | $136.50 | 600 |
| 10:32 AM | $136.55 | Down $ -0.12 | $136.65 | $136.55 | 1,000 |
| 10:31 AM | $136.67 | Up $0.04 | $136.72 | $136.57 | 2,100 |
| 10:30 AM | $136.63 | Down $ -0.12 | $136.73 | $136.63 | 900 |
| 10:29 AM | $136.75 | Up $0.03 | $136.80 | $136.70 | 1,700 |
| 10:28 AM | $136.72 | Down $ -0.05 | $136.86 | $136.72 | 2,800 |
| 10:27 AM | $136.77 | Down $ -0.09 | $136.83 | $136.77 | 1,200 |
| 10:26 AM | $136.86 | Down $ -0.14 | $137.00 | $136.86 | 3,700 |
| 10:25 AM | $137.00 | Up $0.13 | $137.00 | $136.92 | 2,100 |
| 10:24 AM | $136.87 | Down $ -0.01 | $136.94 | $136.87 | 2,000 |
| 10:23 AM | $136.88 | Up $0.20 | $136.88 | $136.68 | 1,100 |
| 10:22 AM | $136.68 | Up $0.11 | $136.72 | $136.58 | 2,600 |
| 10:21 AM | $136.57 | Up $0.02 | $136.60 | $136.55 | 2,200 |
| 10:20 AM | $136.55 | Down $ -0.01 | $136.57 | $136.47 | 1,200 |
| 10:19 AM | $136.56 | Up $0.00 | $136.60 | $136.51 | 1,600 |
| 10:18 AM | $136.56 | Up $0.04 | $136.59 | $136.56 | 800 |
| 10:17 AM | $136.52 | Down $ -0.02 | $136.55 | $136.47 | 4,900 |
| 10:15 AM | $136.54 | Down $ -0.02 | $136.55 | $136.45 | 2,900 |
| 10:15 AM | $136.54 | Up $0.00 | $136.55 | $136.45 | 0 |
| 10:14 AM | $136.56 | Up $0.21 | $136.57 | $136.40 | 2,400 |
| 10:13 AM | $136.35 | Down $ -0.08 | $136.39 | $136.35 | 1,400 |
| 10:12 AM | $136.43 | Up $0.02 | $136.49 | $136.40 | 1,100 |
| 10:11 AM | $136.41 | Up $0.05 | $136.48 | $136.39 | 2,900 |
| 10:10 AM | $136.36 | Down $ -0.02 | $136.38 | $136.34 | 1,300 |
| 10:09 AM | $136.38 | Down $ -0.01 | $136.38 | $136.32 | 2,000 |
| 10:08 AM | $136.39 | Up $0.04 | $136.51 | $136.36 | 2,700 |
| 10:07 AM | $136.35 | Down $ -0.18 | $136.57 | $136.33 | 4,500 |
| 10:06 AM | $136.53 | Up $0.27 | $136.53 | $136.31 | 3,200 |
| 10:05 AM | $136.26 | Down $ -0.04 | $136.32 | $136.26 | 1,600 |
| 10:04 AM | $136.30 | Down $ -0.03 | $136.39 | $136.28 | 3,200 |
| 10:03 AM | $136.33 | Up $0.20 | $136.33 | $136.23 | 1,200 |
| 10:01 AM | $136.13 | Up $0.12 | $136.19 | $136.00 | 2,800 |
| 10:01 AM | $136.13 | Up $0.00 | $136.19 | $136.00 | 0 |
| 10:00 AM | $136.01 | Down $ -0.11 | $136.13 | $136.01 | 2,700 |
| 09:59 AM | $136.12 | Up $0.02 | $136.15 | $136.01 | 2,000 |
| 09:58 AM | $136.10 | Up $0.20 | $136.15 | $135.88 | 3,600 |
| 09:57 AM | $135.90 | Down $ -0.02 | $135.99 | $135.90 | 1,100 |
| 09:56 AM | $135.92 | Down $ -0.05 | $135.95 | $135.89 | 2,000 |
| 09:55 AM | $135.97 | Up $0.03 | $136.00 | $135.89 | 2,200 |
| 09:54 AM | $135.94 | Up $0.03 | $136.01 | $135.91 | 1,300 |
| 09:53 AM | $135.91 | Up $0.01 | $136.02 | $135.89 | 3,300 |
| 09:52 AM | $135.90 | Up $0.35 | $135.93 | $135.56 | 2,500 |
| 09:51 AM | $135.55 | Down $ -0.11 | $135.59 | $135.46 | 900 |
| 09:50 AM | $135.65 | Up $0.10 | $135.71 | $135.52 | 2,000 |
| 09:49 AM | $135.55 | Down $ -0.06 | $135.62 | $135.49 | 2,300 |
| 09:48 AM | $135.61 | Up $0.15 | $135.66 | $135.40 | 3,200 |
| 09:47 AM | $135.46 | Down $ -0.14 | $135.46 | $135.46 | 200 |
| 09:46 AM | $135.60 | Up $0.03 | $135.71 | $135.56 | 1,700 |
| 09:45 AM | $135.57 | Down $ -0.15 | $135.72 | $135.57 | 2,100 |
| 09:44 AM | $135.72 | Up $0.08 | $135.79 | $135.70 | 700 |
| 09:43 AM | $135.64 | Up $0.09 | $135.71 | $135.47 | 2,100 |
| 09:42 AM | $135.55 | Up $0.00 | $135.61 | $135.54 | 1,700 |
| 09:41 AM | $135.55 | Up $0.08 | $135.55 | $135.40 | 1,500 |
| 09:40 AM | $135.47 | Down $ -0.05 | $135.58 | $135.47 | 600 |
| 09:39 AM | $135.52 | Down $ -0.24 | $135.68 | $135.41 | 1,800 |
| 09:38 AM | $135.76 | Down $ -0.26 | $135.85 | $135.76 | 800 |
| 09:37 AM | $136.02 | Down $ -0.16 | $136.17 | $136.02 | 600 |
| 09:36 AM | $136.18 | Up $0.07 | $136.18 | $135.80 | 3,100 |
| 09:35 AM | $136.11 | Down $ -0.07 | $136.46 | $136.11 | 1,800 |
| 09:34 AM | $136.18 | Up $0.15 | $136.23 | $135.97 | 1,400 |
| 09:33 AM | $136.03 | Down $ -0.24 | $136.20 | $136.03 | 600 |
| 09:32 AM | $136.27 | Up $0.40 | $136.27 | $135.89 | 800 |
| 09:31 AM | $135.87 | Up $0.36 | $135.94 | $135.47 | 4,300 |
| 09:30 AM | $135.51 | Down $ -0.29 | $135.51 | $135.40 | 8,600 |
| Previous close | $135.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-01-2025 | $136.10 | $135.95 | $137.09 | $135.81 | 412,300 |
| 13-01-2025 | $135.80 | $135.95 | $136.58 | $135.71 | 677,700 |
| 10-01-2025 | $137.10 | $137.76 | $138.31 | $136.92 | 462,500 |
| 09-01-2025 | $139.36 | $139.56 | $140.18 | $139.33 | 161,500 |
| 08-01-2025 | $139.22 | $139.51 | $139.57 | $138.33 | 552,400 |
| 07-01-2025 | $139.26 | $139.89 | $140.03 | $138.65 | 618,300 |
| 06-01-2025 | $139.02 | $138.89 | $140.28 | $138.76 | 323,900 |
| 03-01-2025 | $141.90 | $141.82 | $141.91 | $141.30 | 176,500 |
| 02-01-2025 | $140.20 | $140.86 | $140.96 | $139.55 | 682,800 |
| 31-12-2024 | $140.28 | $139.66 | $140.68 | $139.66 | 230,100 |
| 30-12-2024 | $139.82 | $139.74 | $140.31 | $139.43 | 273,100 |
| 27-12-2024 | $140.21 | $140.52 | $141.00 | $140.09 | 311,900 |
| 24-12-2024 | $141.67 | $141.11 | $141.67 | $141.09 | 84,000 |
| 23-12-2024 | $140.12 | $140.12 | $140.43 | $139.47 | 351,700 |
| 20-12-2024 | $138.51 | $139.49 | $139.65 | $138.17 | 921,300 |
| 19-12-2024 | $138.69 | $138.44 | $139.80 | $138.26 | 528,500 |
| 18-12-2024 | $138.37 | $140.34 | $140.35 | $138.33 | 715,200 |
| 17-12-2024 | $141.65 | $142.76 | $143.29 | $141.34 | 714,900 |
| 16-12-2024 | $142.15 | $142.00 | $142.57 | $141.77 | 523,200 |
| 13-12-2024 | $141.84 | $142.00 | $142.21 | $141.40 | 531,600 |
| 12-12-2024 | $141.55 | $141.31 | $141.65 | $140.27 | 860,300 |
| 11-12-2024 | $142.53 | $141.84 | $142.88 | $141.29 | 536,700 |
| 10-12-2024 | $142.23 | $141.63 | $142.57 | $141.59 | 466,800 |
| 09-12-2024 | $140.13 | $141.89 | $142.05 | $140.03 | 779,900 |
| 06-12-2024 | $142.04 | $142.63 | $143.95 | $142.00 | 550,800 |
| 05-12-2024 | $140.22 | $140.90 | $140.97 | $139.97 | 546,000 |
| 04-12-2024 | $140.56 | $139.78 | $141.03 | $137.82 | 1,011,100 |
| 03-12-2024 | $148.17 | $149.58 | $149.85 | $147.51 | 430,100 |
| 02-12-2024 | $147.19 | $147.03 | $148.09 | $146.63 | 511,000 |
| 29-11-2024 | $145.84 | $145.60 | $146.41 | $145.50 | 444,700 |
Graphs are not available, please refer to the detailed table