Quotes and Market Data
Find a quote
DOLLARAMA INC
143.91 Down -4.84 (-3.36 %)
Delayed : 2024/11/20 16:16:42
- Previous close $148.75
- Opening $148.61
- Price Ask $145.30
- Price Bid $145.30
- Size Bid 9
- Size Ask 20
- Today High $148.66
- Today Low $143.59
- 52 Weeks High $152.97
- 52 Weeks Low $89.93
- Volume 781,220
Fundamentals
- P/E Ratio : 37.28
- Earnings/Share : 6.66
- Dividends/Share : $0.09
- Current Div. Yield : 0.26
- Market Cap (M) : 40,550.49
- Shares Out (M) : 281.78
- Exchange : XTSE
- Ex Dividend Date : 2024/10/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $143.91 | Down $ -0.01 | $143.91 | $143.91 | 207,500 |
| 03:59 PM | $143.92 | Up $0.01 | $143.95 | $143.82 | 13,000 |
| 03:58 PM | $143.91 | Down $ -0.07 | $143.99 | $143.88 | 9,400 |
| 03:57 PM | $143.98 | Up $0.01 | $143.98 | $143.89 | 4,500 |
| 03:56 PM | $143.97 | Up $0.10 | $144.01 | $143.91 | 5,500 |
| 03:55 PM | $143.87 | Up $0.03 | $143.89 | $143.72 | 10,100 |
| 03:54 PM | $143.84 | Down $ -0.12 | $143.98 | $143.84 | 3,200 |
| 03:53 PM | $143.96 | Up $0.03 | $144.00 | $143.92 | 29,600 |
| 03:52 PM | $143.93 | Down $ -0.07 | $144.00 | $143.92 | 2,800 |
| 03:51 PM | $144.00 | Up $0.01 | $144.01 | $143.97 | 2,500 |
| 03:50 PM | $143.99 | Up $0.08 | $144.02 | $143.94 | 12,400 |
| 03:49 PM | $143.91 | Down $ -0.01 | $143.95 | $143.89 | 3,500 |
| 03:48 PM | $143.92 | Down $ -0.06 | $144.01 | $143.91 | 4,000 |
| 03:47 PM | $143.98 | Up $0.07 | $144.00 | $143.92 | 26,000 |
| 03:46 PM | $143.91 | Up $0.10 | $143.91 | $143.84 | 1,400 |
| 03:45 PM | $143.81 | Up $0.09 | $143.81 | $143.73 | 3,700 |
| 03:44 PM | $143.72 | Down $ -0.01 | $143.74 | $143.70 | 1,200 |
| 03:43 PM | $143.73 | Down $ -0.01 | $143.74 | $143.71 | 2,500 |
| 03:42 PM | $143.74 | Up $0.00 | $143.74 | $143.73 | 1,800 |
| 03:41 PM | $143.74 | Down $ -0.02 | $143.78 | $143.72 | 2,200 |
| 03:40 PM | $143.76 | Down $ -0.02 | $143.80 | $143.76 | 1,200 |
| 03:39 PM | $143.78 | Up $0.06 | $143.78 | $143.73 | 1,700 |
| 03:38 PM | $143.72 | Down $ -0.02 | $143.77 | $143.72 | 1,000 |
| 03:37 PM | $143.74 | Down $ -0.01 | $143.79 | $143.74 | 900 |
| 03:36 PM | $143.75 | Down $ -0.19 | $143.96 | $143.75 | 5,200 |
| 03:35 PM | $143.94 | Down $ -0.06 | $144.00 | $143.94 | 3,500 |
| 03:34 PM | $144.00 | Up $0.00 | $144.01 | $143.99 | 1,200 |
| 03:33 PM | $144.00 | Up $0.01 | $144.01 | $143.98 | 1,200 |
| 03:32 PM | $143.99 | Up $0.03 | $144.00 | $143.95 | 1,400 |
| 03:31 PM | $143.96 | Up $0.09 | $143.96 | $143.91 | 800 |
| 03:30 PM | $143.87 | Up $0.12 | $143.87 | $143.79 | 2,200 |
| 03:29 PM | $143.75 | Down $ -0.19 | $143.96 | $143.75 | 1,600 |
| 03:28 PM | $143.95 | Up $0.03 | $143.95 | $143.94 | 1,400 |
| 03:27 PM | $143.92 | Down $ -0.01 | $143.92 | $143.92 | 200 |
| 03:26 PM | $143.93 | Up $0.06 | $143.93 | $143.90 | 1,500 |
| 03:24 PM | $143.87 | Up $0.01 | $143.94 | $143.87 | 500 |
| 03:24 PM | $143.87 | Up $0.00 | $143.94 | $143.87 | 0 |
| 03:23 PM | $143.86 | Down $ -0.07 | $143.98 | $143.86 | 1,700 |
| 03:22 PM | $143.93 | Up $0.05 | $143.93 | $143.87 | 2,200 |
| 03:21 PM | $143.88 | Down $ -0.01 | $143.88 | $143.88 | 100 |
| 03:20 PM | $143.89 | Up $0.01 | $143.89 | $143.85 | 1,100 |
| 03:19 PM | $143.88 | Up $0.06 | $143.88 | $143.82 | 1,300 |
| 03:18 PM | $143.82 | Down $ -0.08 | $143.84 | $143.82 | 300 |
| 03:17 PM | $143.90 | Down $ -0.07 | $143.98 | $143.90 | 2,200 |
| 03:16 PM | $143.97 | Up $0.00 | $143.97 | $143.97 | 100 |
| 03:15 PM | $143.97 | Down $ -0.02 | $144.02 | $143.96 | 2,200 |
| 03:14 PM | $143.99 | Down $ -0.02 | $144.01 | $143.96 | 1,800 |
| 03:13 PM | $144.01 | Up $0.03 | $144.01 | $144.01 | 800 |
| 03:11 PM | $143.98 | Up $0.03 | $143.98 | $143.91 | 1,100 |
| 03:11 PM | $143.98 | Up $0.00 | $143.98 | $143.91 | 0 |
| 03:10 PM | $143.95 | Down $ -0.01 | $143.96 | $143.91 | 600 |
| 03:09 PM | $143.96 | Down $ -0.08 | $143.96 | $143.94 | 300 |
| 03:06 PM | $144.04 | Up $0.03 | $144.04 | $144.04 | 300 |
| 03:06 PM | $144.04 | Up $0.00 | $144.04 | $144.04 | 0 |
| 03:06 PM | $144.04 | Up $0.00 | $144.04 | $144.04 | 0 |
| 03:05 PM | $144.01 | Up $0.01 | $144.01 | $144.00 | 300 |
| 03:04 PM | $144.00 | Down $ -0.03 | $144.00 | $143.97 | 600 |
| 03:03 PM | $144.03 | Down $ -0.16 | $144.18 | $143.98 | 3,600 |
| 03:02 PM | $144.19 | Up $0.13 | $144.19 | $144.03 | 2,100 |
| 03:01 PM | $144.06 | Up $0.03 | $144.06 | $144.02 | 300 |
| 03:00 PM | $144.03 | Up $0.07 | $144.03 | $143.97 | 2,400 |
| 02:58 PM | $143.96 | Up $0.06 | $143.96 | $143.92 | 1,000 |
| 02:58 PM | $143.96 | Up $0.00 | $143.96 | $143.92 | 0 |
| 02:56 PM | $143.90 | Up $0.03 | $143.91 | $143.90 | 400 |
| 02:56 PM | $143.90 | Up $0.00 | $143.91 | $143.90 | 0 |
| 02:55 PM | $143.87 | Up $0.08 | $143.87 | $143.78 | 3,400 |
| 02:54 PM | $143.79 | Up $0.01 | $143.79 | $143.78 | 900 |
| 02:53 PM | $143.78 | Down $ -0.02 | $143.79 | $143.78 | 200 |
| 02:52 PM | $143.80 | Down $ -0.03 | $143.80 | $143.80 | 200 |
| 02:51 PM | $143.83 | Up $0.00 | $143.83 | $143.83 | 200 |
| 02:50 PM | $143.83 | Down $ -0.05 | $143.85 | $143.83 | 900 |
| 02:49 PM | $143.88 | Down $ -0.06 | $143.88 | $143.88 | 100 |
| 02:48 PM | $143.94 | Down $ -0.05 | $143.98 | $143.94 | 200 |
| 02:47 PM | $143.99 | Up $0.03 | $143.99 | $143.99 | 100 |
| 02:46 PM | $143.96 | Down $ -0.05 | $143.98 | $143.96 | 400 |
| 02:45 PM | $144.02 | Down $ -0.04 | $144.03 | $144.01 | 400 |
| 02:44 PM | $144.06 | Up $0.06 | $144.06 | $144.06 | 200 |
| 02:43 PM | $144.00 | Up $0.17 | $144.00 | $143.89 | 1,200 |
| 02:42 PM | $143.83 | Down $ -0.06 | $143.83 | $143.83 | 100 |
| 02:41 PM | $143.89 | Up $0.12 | $143.89 | $143.80 | 1,200 |
| 02:39 PM | $143.77 | Down $ -0.06 | $143.81 | $143.77 | 500 |
| 02:39 PM | $143.77 | Up $0.00 | $143.81 | $143.77 | 0 |
| 02:38 PM | $143.83 | Up $0.00 | $143.87 | $143.83 | 1,300 |
| 02:37 PM | $143.83 | Up $0.00 | $143.83 | $143.83 | 200 |
| 02:35 PM | $143.83 | Up $0.03 | $143.83 | $143.82 | 400 |
| 02:35 PM | $143.83 | Up $0.00 | $143.83 | $143.82 | 0 |
| 02:34 PM | $143.80 | Up $0.05 | $143.80 | $143.74 | 1,700 |
| 02:33 PM | $143.75 | Down $ -0.01 | $143.80 | $143.75 | 2,200 |
| 02:32 PM | $143.76 | Down $ -0.04 | $143.80 | $143.76 | 1,300 |
| 02:30 PM | $143.80 | Down $ -0.01 | $143.82 | $143.80 | 700 |
| 02:30 PM | $143.80 | Up $0.00 | $143.82 | $143.80 | 0 |
| 02:28 PM | $143.81 | Down $ -0.06 | $143.84 | $143.80 | 1,400 |
| 02:28 PM | $143.81 | Up $0.00 | $143.84 | $143.80 | 0 |
| 02:27 PM | $143.87 | Up $0.02 | $143.87 | $143.87 | 100 |
| 02:26 PM | $143.85 | Down $ -0.02 | $143.85 | $143.84 | 300 |
| 02:24 PM | $143.87 | Up $0.03 | $143.89 | $143.86 | 1,100 |
| 02:24 PM | $143.87 | Up $0.00 | $143.89 | $143.86 | 0 |
| 02:23 PM | $143.84 | Down $ -0.02 | $143.84 | $143.84 | 500 |
| 02:22 PM | $143.86 | Up $0.00 | $143.86 | $143.85 | 500 |
| 02:21 PM | $143.86 | Down $ -0.03 | $143.91 | $143.86 | 1,300 |
| 02:20 PM | $143.89 | Up $0.04 | $143.90 | $143.87 | 1,200 |
| 02:19 PM | $143.85 | Down $ -0.01 | $143.85 | $143.85 | 200 |
| 02:16 PM | $143.86 | Up $0.01 | $143.86 | $143.86 | 300 |
| 02:16 PM | $143.86 | Up $0.00 | $143.86 | $143.86 | 0 |
| 02:16 PM | $143.86 | Up $0.00 | $143.86 | $143.86 | 0 |
| 02:15 PM | $143.85 | Up $0.01 | $143.85 | $143.85 | 100 |
| 02:14 PM | $143.84 | Down $ -0.02 | $143.89 | $143.84 | 700 |
| 02:13 PM | $143.86 | Up $0.00 | $143.87 | $143.84 | 800 |
| 02:12 PM | $143.86 | Down $ -0.03 | $143.90 | $143.86 | 1,900 |
| 02:10 PM | $143.89 | Down $ -0.01 | $143.89 | $143.89 | 100 |
| 02:10 PM | $143.89 | Up $0.00 | $143.89 | $143.89 | 0 |
| 02:09 PM | $143.90 | Down $ -0.10 | $143.96 | $143.90 | 600 |
| 02:08 PM | $144.00 | Up $0.06 | $144.00 | $143.95 | 1,000 |
| 02:07 PM | $143.94 | Down $ -0.16 | $144.03 | $143.93 | 3,100 |
| 02:06 PM | $144.10 | Down $ -0.04 | $144.10 | $144.10 | 100 |
| 02:05 PM | $144.14 | Up $0.00 | $144.16 | $144.14 | 600 |
| 02:03 PM | $144.14 | Up $0.03 | $144.27 | $144.13 | 1,600 |
| 02:03 PM | $144.14 | Up $0.00 | $144.27 | $144.13 | 0 |
| 02:02 PM | $144.11 | Up $0.04 | $144.11 | $144.10 | 300 |
| 02:01 PM | $144.07 | Down $ -0.02 | $144.14 | $144.05 | 2,000 |
| 02:00 PM | $144.09 | Down $ -0.10 | $144.20 | $144.09 | 1,200 |
| 01:58 PM | $144.20 | Down $0.00 | $144.20 | $144.20 | 100 |
| 01:58 PM | $144.20 | Up $0.00 | $144.20 | $144.20 | 0 |
| 01:57 PM | $144.20 | Down $ -0.01 | $144.21 | $144.20 | 400 |
| 01:56 PM | $144.21 | Up $0.00 | $144.21 | $144.20 | 700 |
| 01:55 PM | $144.21 | Up $0.03 | $144.24 | $144.20 | 500 |
| 01:54 PM | $144.18 | Down $ -0.07 | $144.18 | $144.18 | 100 |
| 01:53 PM | $144.25 | Down $ -0.09 | $144.25 | $144.23 | 400 |
| 01:51 PM | $144.34 | Down $ -0.03 | $144.34 | $144.34 | 1,000 |
| 01:51 PM | $144.34 | Up $0.00 | $144.34 | $144.34 | 0 |
| 01:50 PM | $144.37 | Up $0.18 | $144.37 | $144.24 | 1,100 |
| 01:47 PM | $144.19 | Down $ -0.04 | $144.19 | $144.19 | 200 |
| 01:47 PM | $144.19 | Up $0.00 | $144.19 | $144.19 | 0 |
| 01:47 PM | $144.19 | Up $0.00 | $144.19 | $144.19 | 0 |
| 01:46 PM | $144.23 | Down $ -0.13 | $144.30 | $144.22 | 900 |
| 01:44 PM | $144.36 | Up $0.03 | $144.37 | $144.31 | 800 |
| 01:44 PM | $144.36 | Up $0.00 | $144.37 | $144.31 | 0 |
| 01:43 PM | $144.33 | Up $0.04 | $144.33 | $144.25 | 1,000 |
| 01:42 PM | $144.29 | Down $ -0.03 | $144.32 | $144.25 | 500 |
| 01:41 PM | $144.32 | Down $ -0.03 | $144.32 | $144.26 | 400 |
| 01:40 PM | $144.35 | Up $0.00 | $144.35 | $144.30 | 200 |
| 01:39 PM | $144.35 | Up $0.02 | $144.40 | $144.28 | 800 |
| 01:38 PM | $144.33 | Down $ -0.15 | $144.40 | $144.33 | 400 |
| 01:37 PM | $144.48 | Up $0.10 | $144.48 | $144.48 | 200 |
| 01:35 PM | $144.38 | Down $ -0.04 | $144.38 | $144.38 | 100 |
| 01:35 PM | $144.38 | Up $0.00 | $144.38 | $144.38 | 0 |
| 01:34 PM | $144.42 | Down $ -0.04 | $144.50 | $144.39 | 1,100 |
| 01:33 PM | $144.46 | Up $0.29 | $144.46 | $144.19 | 3,000 |
| 01:32 PM | $144.17 | Up $0.00 | $144.17 | $144.17 | 400 |
| 01:31 PM | $144.17 | Down $ -0.14 | $144.31 | $144.17 | 1,100 |
| 01:30 PM | $144.31 | Up $0.04 | $144.31 | $144.31 | 300 |
| 01:28 PM | $144.27 | Down $ -0.02 | $144.31 | $144.27 | 200 |
| 01:28 PM | $144.27 | Up $0.00 | $144.31 | $144.27 | 0 |
| 01:27 PM | $144.29 | Up $0.04 | $144.29 | $144.22 | 300 |
| 01:26 PM | $144.25 | Up $0.05 | $144.25 | $144.19 | 900 |
| 01:25 PM | $144.20 | Up $0.00 | $144.20 | $144.19 | 300 |
| 01:24 PM | $144.20 | Up $0.03 | $144.20 | $144.11 | 1,100 |
| 01:23 PM | $144.17 | Down $ -0.02 | $144.19 | $144.17 | 500 |
| 01:22 PM | $144.19 | Down $ -0.02 | $144.22 | $144.19 | 400 |
| 01:21 PM | $144.21 | Up $0.04 | $144.21 | $144.21 | 100 |
| 01:20 PM | $144.17 | Down $ -0.20 | $144.36 | $144.14 | 5,900 |
| 01:19 PM | $144.37 | Down $ -0.03 | $144.39 | $144.36 | 1,900 |
| 01:18 PM | $144.40 | Down $ -0.10 | $144.55 | $144.40 | 1,700 |
| 01:17 PM | $144.50 | Up $0.00 | $144.50 | $144.50 | 100 |
| 01:15 PM | $144.50 | Down $ -0.03 | $144.54 | $144.50 | 500 |
| 01:15 PM | $144.50 | Up $0.00 | $144.54 | $144.50 | 0 |
| 01:14 PM | $144.53 | Down $ -0.03 | $144.53 | $144.44 | 1,400 |
| 01:11 PM | $144.56 | Up $0.01 | $144.57 | $144.56 | 1,500 |
| 01:11 PM | $144.56 | Up $0.00 | $144.57 | $144.56 | 0 |
| 01:11 PM | $144.56 | Up $0.00 | $144.57 | $144.56 | 0 |
| 01:09 PM | $144.55 | Down $ -0.01 | $144.55 | $144.55 | 400 |
| 01:09 PM | $144.55 | Up $0.00 | $144.55 | $144.55 | 0 |
| 01:08 PM | $144.56 | Down $ -0.06 | $144.61 | $144.56 | 200 |
| 01:07 PM | $144.62 | Down $ -0.03 | $144.62 | $144.61 | 300 |
| 01:06 PM | $144.65 | Up $0.00 | $144.66 | $144.65 | 300 |
| 01:05 PM | $144.65 | Up $0.03 | $144.68 | $144.60 | 500 |
| 01:04 PM | $144.62 | Up $0.09 | $144.62 | $144.56 | 3,800 |
| 01:03 PM | $144.54 | Down $0.00 | $144.54 | $144.45 | 1,800 |
| 01:02 PM | $144.54 | Down $ -0.11 | $144.70 | $144.54 | 2,500 |
| 12:59 PM | $144.65 | Down $ -0.08 | $144.68 | $144.65 | 600 |
| 12:59 PM | $144.65 | Up $0.00 | $144.68 | $144.65 | 0 |
| 12:59 PM | $144.65 | Up $0.00 | $144.68 | $144.65 | 0 |
| 12:58 PM | $144.73 | Up $0.02 | $144.73 | $144.62 | 800 |
| 12:57 PM | $144.71 | Up $0.02 | $144.73 | $144.71 | 600 |
| 12:56 PM | $144.69 | Up $0.00 | $144.69 | $144.69 | 300 |
| 12:55 PM | $144.69 | Down $ -0.01 | $144.69 | $144.63 | 300 |
| 12:54 PM | $144.70 | Down $ -0.08 | $144.75 | $144.70 | 700 |
| 12:53 PM | $144.78 | Down $ -0.02 | $144.79 | $144.78 | 500 |
| 12:52 PM | $144.80 | Down $ -0.07 | $144.80 | $144.80 | 300 |
| 12:49 PM | $144.87 | Up $0.09 | $144.87 | $144.80 | 700 |
| 12:49 PM | $144.87 | Up $0.00 | $144.87 | $144.80 | 0 |
| 12:49 PM | $144.87 | Up $0.00 | $144.87 | $144.80 | 0 |
| 12:48 PM | $144.78 | Up $0.03 | $144.78 | $144.76 | 500 |
| 12:47 PM | $144.75 | Up $0.07 | $144.76 | $144.67 | 1,400 |
| 12:46 PM | $144.68 | Down $ -0.11 | $144.78 | $144.68 | 400 |
| 12:45 PM | $144.79 | Down $ -0.27 | $145.02 | $144.79 | 1,900 |
| 12:44 PM | $145.06 | Down $ -0.12 | $145.07 | $145.06 | 200 |
| 12:43 PM | $145.18 | Down $ -0.03 | $145.18 | $145.18 | 200 |
| 12:42 PM | $145.21 | Down $ -0.04 | $145.23 | $145.21 | 500 |
| 12:37 PM | $145.25 | Up $0.00 | $145.25 | $145.25 | 100 |
| 12:37 PM | $145.25 | Up $0.00 | $145.25 | $145.25 | 0 |
| 12:37 PM | $145.25 | Up $0.00 | $145.25 | $145.25 | 0 |
| 12:37 PM | $145.25 | Up $0.00 | $145.25 | $145.25 | 0 |
| 12:37 PM | $145.25 | Up $0.00 | $145.25 | $145.25 | 0 |
| 12:35 PM | $145.25 | Down $ -0.01 | $145.25 | $145.25 | 100 |
| 12:35 PM | $145.25 | Up $0.00 | $145.25 | $145.25 | 0 |
| 12:33 PM | $145.26 | Up $0.14 | $145.26 | $145.13 | 700 |
| 12:33 PM | $145.26 | Up $0.00 | $145.26 | $145.13 | 0 |
| 12:32 PM | $145.12 | Up $0.11 | $145.12 | $144.99 | 700 |
| 12:31 PM | $145.01 | Up $0.10 | $145.01 | $144.91 | 800 |
| 12:30 PM | $144.91 | Up $0.04 | $144.92 | $144.87 | 1,000 |
| 12:29 PM | $144.87 | Up $0.08 | $144.87 | $144.80 | 1,100 |
| 12:28 PM | $144.79 | Down $ -0.02 | $144.80 | $144.79 | 500 |
| 12:27 PM | $144.81 | Down $ -0.10 | $144.81 | $144.81 | 200 |
| 12:25 PM | $144.91 | Down $ -0.04 | $144.98 | $144.91 | 1,000 |
| 12:25 PM | $144.91 | Up $0.00 | $144.98 | $144.91 | 0 |
| 12:24 PM | $144.95 | Down $ -0.05 | $144.98 | $144.95 | 200 |
| 12:22 PM | $145.00 | Up $0.19 | $145.02 | $144.91 | 1,100 |
| 12:22 PM | $145.00 | Up $0.00 | $145.02 | $144.91 | 0 |
| 12:20 PM | $144.81 | Up $0.06 | $144.87 | $144.81 | 200 |
| 12:20 PM | $144.81 | Up $0.00 | $144.87 | $144.81 | 0 |
| 12:19 PM | $144.75 | Up $0.11 | $144.75 | $144.64 | 400 |
| 12:18 PM | $144.64 | Down $ -0.08 | $144.71 | $144.64 | 300 |
| 12:17 PM | $144.72 | Down $ -0.08 | $144.72 | $144.68 | 1,600 |
| 12:16 PM | $144.80 | Up $0.00 | $144.80 | $144.80 | 100 |
| 12:15 PM | $144.80 | Up $0.02 | $144.80 | $144.80 | 100 |
| 12:14 PM | $144.78 | Up $0.07 | $144.78 | $144.70 | 700 |
| 12:13 PM | $144.71 | Down $ -0.29 | $144.93 | $144.68 | 3,300 |
| 12:12 PM | $145.00 | Down $ -0.05 | $145.06 | $145.00 | 700 |
| 12:09 PM | $145.05 | Down $ -0.05 | $145.05 | $145.05 | 100 |
| 12:09 PM | $145.05 | Up $0.00 | $145.05 | $145.05 | 0 |
| 12:09 PM | $145.05 | Up $0.00 | $145.05 | $145.05 | 0 |
| 12:08 PM | $145.10 | Down $ -0.05 | $145.13 | $145.10 | 300 |
| 12:07 PM | $145.15 | Down $ -0.11 | $145.24 | $145.15 | 400 |
| 12:05 PM | $145.26 | Down $ -0.02 | $145.26 | $145.26 | 100 |
| 12:05 PM | $145.26 | Up $0.00 | $145.26 | $145.26 | 0 |
| 12:04 PM | $145.28 | Down $ -0.04 | $145.30 | $145.28 | 200 |
| 12:03 PM | $145.32 | Up $0.05 | $145.32 | $145.32 | 100 |
| 12:02 PM | $145.27 | Up $0.07 | $145.27 | $145.13 | 1,300 |
| 12:01 PM | $145.20 | Down $ -0.02 | $145.20 | $145.20 | 100 |
| 12:00 PM | $145.22 | Up $0.13 | $145.22 | $145.19 | 300 |
| 11:59 AM | $145.09 | Up $0.06 | $145.09 | $145.03 | 1,800 |
| 11:58 AM | $145.03 | Down $ -0.26 | $145.32 | $145.01 | 7,000 |
| 11:57 AM | $145.29 | Down $ -0.04 | $145.43 | $145.29 | 1,000 |
| 11:56 AM | $145.33 | Up $0.02 | $145.33 | $145.33 | 200 |
| 11:54 AM | $145.31 | Up $0.23 | $145.33 | $145.22 | 1,700 |
| 11:54 AM | $145.31 | Up $0.00 | $145.33 | $145.22 | 0 |
| 11:53 AM | $145.08 | Up $0.01 | $145.09 | $145.08 | 300 |
| 11:52 AM | $145.07 | Up $0.16 | $145.07 | $144.96 | 1,300 |
| 11:51 AM | $144.91 | Up $0.08 | $144.95 | $144.88 | 900 |
| 11:50 AM | $144.83 | Down $ -0.10 | $144.83 | $144.83 | 200 |
| 11:49 AM | $144.93 | Up $0.08 | $144.93 | $144.93 | 100 |
| 11:48 AM | $144.85 | Up $0.02 | $144.85 | $144.81 | 500 |
| 11:46 AM | $144.83 | Up $0.09 | $144.83 | $144.83 | 100 |
| 11:46 AM | $144.83 | Up $0.00 | $144.83 | $144.83 | 0 |
| 11:45 AM | $144.74 | Up $0.14 | $144.76 | $144.63 | 800 |
| 11:42 AM | $144.60 | Up $0.12 | $144.60 | $144.59 | 600 |
| 11:42 AM | $144.60 | Up $0.00 | $144.60 | $144.59 | 0 |
| 11:42 AM | $144.60 | Up $0.00 | $144.60 | $144.59 | 0 |
| 11:40 AM | $144.48 | Down $ -0.10 | $144.49 | $144.48 | 300 |
| 11:40 AM | $144.48 | Up $0.00 | $144.49 | $144.48 | 0 |
| 11:39 AM | $144.58 | Up $0.18 | $144.58 | $144.46 | 900 |
| 11:38 AM | $144.40 | Down $ -0.02 | $144.40 | $144.40 | 100 |
| 11:37 AM | $144.42 | Down $ -0.08 | $144.42 | $144.42 | 100 |
| 11:36 AM | $144.50 | Up $0.11 | $144.54 | $144.49 | 1,200 |
| 11:35 AM | $144.39 | Down $ -0.07 | $144.46 | $144.39 | 300 |
| 11:34 AM | $144.46 | Up $0.10 | $144.46 | $144.40 | 700 |
| 11:33 AM | $144.36 | Down $ -0.09 | $144.40 | $144.30 | 3,500 |
| 11:32 AM | $144.45 | Down $ -0.05 | $144.50 | $144.43 | 300 |
| 11:31 AM | $144.50 | Up $0.16 | $144.54 | $144.45 | 800 |
| 11:30 AM | $144.34 | Down $ -0.32 | $144.70 | $144.34 | 3,400 |
| 11:29 AM | $144.66 | Down $ -0.14 | $144.76 | $144.66 | 800 |
| 11:28 AM | $144.80 | Down $ -0.07 | $144.87 | $144.80 | 600 |
| 11:27 AM | $144.87 | Up $0.16 | $144.87 | $144.68 | 1,600 |
| 11:26 AM | $144.71 | Up $0.02 | $144.71 | $144.67 | 700 |
| 11:25 AM | $144.69 | Up $0.04 | $144.73 | $144.64 | 7,300 |
| 11:24 AM | $144.65 | Down $ -0.04 | $144.70 | $144.63 | 400 |
| 11:23 AM | $144.69 | Up $0.05 | $144.70 | $144.62 | 1,700 |
| 11:22 AM | $144.64 | Up $0.00 | $144.65 | $144.49 | 1,000 |
| 11:21 AM | $144.64 | Down $ -0.19 | $144.78 | $144.62 | 1,600 |
| 11:20 AM | $144.83 | Down $ -0.08 | $144.94 | $144.82 | 900 |
| 11:19 AM | $144.91 | Up $0.03 | $144.91 | $144.75 | 2,600 |
| 11:18 AM | $144.88 | Up $0.11 | $144.91 | $144.78 | 2,100 |
| 11:17 AM | $144.77 | Up $0.08 | $144.86 | $144.77 | 600 |
| 11:16 AM | $144.69 | Down $ -0.05 | $144.71 | $144.69 | 600 |
| 11:15 AM | $144.74 | Up $0.15 | $144.81 | $144.62 | 2,300 |
| 11:14 AM | $144.59 | Down $ -0.07 | $144.61 | $144.58 | 1,000 |
| 11:13 AM | $144.66 | Up $0.02 | $144.66 | $144.59 | 1,200 |
| 11:12 AM | $144.64 | Up $0.25 | $144.83 | $144.52 | 2,100 |
| 11:11 AM | $144.39 | Up $0.01 | $144.39 | $144.39 | 100 |
| 11:10 AM | $144.38 | Up $0.22 | $144.38 | $144.10 | 2,000 |
| 11:09 AM | $144.16 | Down $ -0.15 | $144.28 | $144.16 | 600 |
| 11:08 AM | $144.31 | Up $0.52 | $144.40 | $143.71 | 4,800 |
| 11:07 AM | $143.79 | Down $ -0.03 | $143.79 | $143.79 | 100 |
| 11:06 AM | $143.82 | Up $0.00 | $143.90 | $143.82 | 700 |
| 11:05 AM | $143.82 | Down $ -0.04 | $143.91 | $143.82 | 1,100 |
| 11:04 AM | $143.86 | Up $0.06 | $143.86 | $143.69 | 2,400 |
| 11:03 AM | $143.80 | Down $ -0.32 | $144.09 | $143.80 | 4,100 |
| 11:02 AM | $144.12 | Down $ -0.18 | $144.24 | $144.12 | 500 |
| 11:01 AM | $144.30 | Up $0.06 | $144.30 | $144.30 | 100 |
| 11:00 AM | $144.24 | Down $ -0.11 | $144.30 | $144.24 | 300 |
| 10:59 AM | $144.35 | Down $ -0.05 | $144.36 | $144.35 | 500 |
| 10:58 AM | $144.40 | Up $0.19 | $144.40 | $144.35 | 200 |
| 10:57 AM | $144.21 | Down $ -0.15 | $144.22 | $144.21 | 200 |
| 10:56 AM | $144.36 | Up $0.06 | $144.43 | $144.32 | 1,900 |
| 10:55 AM | $144.30 | Up $0.04 | $144.30 | $144.21 | 700 |
| 10:54 AM | $144.26 | Down $ -0.18 | $144.44 | $144.26 | 8,400 |
| 10:53 AM | $144.44 | Down $ -0.04 | $144.44 | $144.44 | 300 |
| 10:52 AM | $144.48 | Up $0.05 | $144.48 | $144.48 | 100 |
| 10:50 AM | $144.43 | Down $ -0.16 | $144.56 | $144.43 | 1,200 |
| 10:50 AM | $144.43 | Up $0.00 | $144.56 | $144.43 | 0 |
| 10:48 AM | $144.59 | Down $ -0.06 | $144.60 | $144.59 | 600 |
| 10:48 AM | $144.59 | Up $0.00 | $144.60 | $144.59 | 0 |
| 10:47 AM | $144.65 | Down $ -0.02 | $144.69 | $144.65 | 300 |
| 10:46 AM | $144.67 | Up $0.12 | $144.67 | $144.61 | 400 |
| 10:45 AM | $144.55 | Down $ -0.03 | $144.66 | $144.55 | 700 |
| 10:44 AM | $144.58 | Up $0.17 | $144.60 | $144.52 | 900 |
| 10:43 AM | $144.41 | Down $ -0.09 | $144.50 | $144.41 | 300 |
| 10:42 AM | $144.50 | Up $0.01 | $144.53 | $144.47 | 400 |
| 10:41 AM | $144.49 | Up $0.02 | $144.53 | $144.49 | 1,100 |
| 10:40 AM | $144.47 | Up $0.00 | $144.47 | $144.46 | 300 |
| 10:39 AM | $144.47 | Up $0.20 | $144.48 | $144.25 | 3,300 |
| 10:38 AM | $144.27 | Down $ -0.23 | $144.45 | $144.27 | 900 |
| 10:37 AM | $144.50 | Down $ -0.05 | $144.52 | $144.50 | 400 |
| 10:36 AM | $144.55 | Down $ -0.08 | $144.58 | $144.55 | 300 |
| 10:35 AM | $144.63 | Down $ -0.38 | $145.00 | $144.63 | 1,200 |
| 10:34 AM | $145.01 | Down $ -0.19 | $145.21 | $145.01 | 2,300 |
| 10:33 AM | $145.20 | Down $ -0.10 | $145.20 | $145.19 | 500 |
| 10:32 AM | $145.30 | Up $0.25 | $145.30 | $145.18 | 700 |
| 10:31 AM | $145.05 | Up $0.30 | $145.05 | $144.92 | 300 |
| 10:29 AM | $144.75 | Up $0.31 | $144.75 | $144.55 | 500 |
| 10:29 AM | $144.75 | Up $0.00 | $144.75 | $144.55 | 0 |
| 10:28 AM | $144.44 | Up $0.22 | $144.44 | $144.20 | 2,800 |
| 10:27 AM | $144.22 | Down $ -0.01 | $144.25 | $144.22 | 200 |
| 10:26 AM | $144.23 | Up $0.61 | $144.23 | $143.68 | 4,400 |
| 10:25 AM | $143.62 | Down $ -0.42 | $144.01 | $143.59 | 5,200 |
| 10:24 AM | $144.04 | Down $ -0.51 | $144.50 | $144.04 | 5,100 |
| 10:23 AM | $144.55 | Up $0.00 | $144.57 | $144.55 | 500 |
| 10:22 AM | $144.55 | Down $ -0.20 | $144.70 | $144.55 | 600 |
| 10:21 AM | $144.75 | Down $ -0.05 | $144.76 | $144.73 | 500 |
| 10:20 AM | $144.80 | Down $ -0.08 | $144.80 | $144.73 | 800 |
| 10:19 AM | $144.88 | Down $ -0.17 | $145.06 | $144.88 | 3,900 |
| 10:18 AM | $145.05 | Down $ -0.18 | $145.13 | $145.05 | 200 |
| 10:17 AM | $145.23 | Down $ -0.37 | $145.50 | $145.23 | 800 |
| 10:16 AM | $145.60 | Down $ -0.05 | $145.60 | $145.60 | 200 |
| 10:15 AM | $145.65 | Down $ -0.05 | $145.72 | $145.65 | 3,700 |
| 10:14 AM | $145.70 | Down $ -0.11 | $145.71 | $145.70 | 1,000 |
| 10:13 AM | $145.81 | Down $ -0.26 | $146.05 | $145.81 | 3,400 |
| 10:12 AM | $146.07 | Up $0.02 | $146.11 | $146.02 | 8,600 |
| 10:11 AM | $146.05 | Up $0.07 | $146.05 | $145.98 | 1,100 |
| 10:10 AM | $145.98 | Down $ -0.05 | $146.02 | $145.94 | 2,100 |
| 10:09 AM | $146.03 | Down $ -0.13 | $146.17 | $145.98 | 11,100 |
| 10:08 AM | $146.16 | Down $ -0.12 | $146.25 | $146.16 | 7,000 |
| 10:07 AM | $146.28 | Down $ -0.33 | $146.59 | $146.28 | 2,400 |
| 10:06 AM | $146.61 | Down $ -0.11 | $146.71 | $146.61 | 1,200 |
| 10:05 AM | $146.72 | Up $0.14 | $146.73 | $146.59 | 2,000 |
| 10:04 AM | $146.58 | Up $0.23 | $146.58 | $146.35 | 15,400 |
| 10:03 AM | $146.35 | Up $0.06 | $146.35 | $146.27 | 4,200 |
| 10:02 AM | $146.29 | Down $ -0.06 | $146.36 | $146.23 | 800 |
| 10:01 AM | $146.35 | Up $0.05 | $146.36 | $146.30 | 2,500 |
| 10:00 AM | $146.30 | Down $ -0.11 | $146.39 | $146.28 | 2,700 |
| 09:59 AM | $146.41 | Down $ -0.02 | $146.41 | $146.34 | 3,700 |
| 09:57 AM | $146.43 | Down $ -0.11 | $146.66 | $146.43 | 2,200 |
| 09:57 AM | $146.43 | Up $0.00 | $146.66 | $146.43 | 0 |
| 09:56 AM | $146.54 | Down $ -0.11 | $146.65 | $146.49 | 2,900 |
| 09:55 AM | $146.65 | Up $0.01 | $146.65 | $146.64 | 200 |
| 09:54 AM | $146.64 | Up $0.22 | $146.77 | $146.44 | 4,800 |
| 09:53 AM | $146.42 | Up $0.12 | $146.42 | $146.36 | 1,000 |
| 09:52 AM | $146.30 | Down $ -0.35 | $146.58 | $146.30 | 1,700 |
| 09:51 AM | $146.65 | Down $ -0.13 | $146.78 | $146.65 | 3,100 |
| 09:50 AM | $146.78 | Up $0.13 | $146.78 | $146.74 | 400 |
| 09:49 AM | $146.66 | Down $ -0.06 | $146.73 | $146.53 | 1,600 |
| 09:48 AM | $146.72 | Down $ -0.25 | $146.97 | $146.72 | 3,400 |
| 09:47 AM | $146.97 | Up $0.02 | $146.97 | $146.90 | 1,400 |
| 09:46 AM | $146.95 | Down $ -0.14 | $147.05 | $146.88 | 3,900 |
| 09:45 AM | $147.09 | Down $ -0.29 | $147.47 | $147.09 | 1,200 |
| 09:44 AM | $147.38 | Up $0.13 | $147.38 | $147.15 | 1,600 |
| 09:43 AM | $147.25 | Up $0.00 | $147.25 | $147.25 | 600 |
| 09:42 AM | $147.25 | Down $ -0.44 | $147.59 | $147.25 | 1,700 |
| 09:41 AM | $147.69 | Down $ -0.20 | $147.69 | $147.69 | 300 |
| 09:40 AM | $147.89 | Down $ -0.26 | $147.98 | $147.81 | 1,000 |
| 09:39 AM | $148.15 | Up $0.00 | $148.15 | $148.15 | 200 |
| 09:38 AM | $148.15 | Down $ -0.07 | $148.15 | $148.15 | 100 |
| 09:37 AM | $148.22 | Up $0.08 | $148.22 | $148.10 | 300 |
| 09:36 AM | $148.14 | Down $ -0.18 | $148.35 | $148.14 | 1,500 |
| 09:35 AM | $148.32 | Down $ -0.22 | $148.60 | $148.15 | 3,700 |
| 09:32 AM | $148.53 | Down $ -0.13 | $148.56 | $148.50 | 600 |
| 09:32 AM | $148.53 | Up $0.00 | $148.56 | $148.50 | 0 |
| 09:32 AM | $148.53 | Up $0.00 | $148.56 | $148.50 | 0 |
| 09:31 AM | $148.66 | Up $0.51 | $148.66 | $148.48 | 2,000 |
| 09:30 AM | $148.15 | Down $ -0.60 | $148.61 | $148.15 | 2,200 |
| Previous close | $148.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-11-2024 | $143.91 | $145.19 | $145.32 | $143.70 | 514,700 |
| 19-11-2024 | $148.75 | $148.86 | $149.33 | $148.48 | 328,400 |
| 18-11-2024 | $148.75 | $149.01 | $149.18 | $148.29 | 295,500 |
| 15-11-2024 | $148.07 | $147.01 | $148.22 | $146.23 | 499,300 |
| 14-11-2024 | $147.00 | $146.62 | $147.57 | $146.37 | 387,900 |
| 13-11-2024 | $147.56 | $146.89 | $147.86 | $146.80 | 389,400 |
| 12-11-2024 | $148.54 | $148.13 | $148.61 | $147.56 | 510,700 |
| 11-11-2024 | $149.03 | $150.24 | $150.24 | $148.32 | 318,300 |
| 08-11-2024 | $151.00 | $149.68 | $151.08 | $149.16 | 472,500 |
| 07-11-2024 | $149.39 | $148.99 | $150.03 | $148.12 | 290,300 |
| 06-11-2024 | $148.49 | $147.95 | $148.60 | $146.67 | 461,200 |
| 05-11-2024 | $149.49 | $149.10 | $149.56 | $148.74 | 299,500 |
| 04-11-2024 | $150.00 | $148.26 | $150.03 | $148.26 | 530,100 |
| 01-11-2024 | $146.49 | $146.13 | $146.73 | $145.82 | 338,700 |
| 31-10-2024 | $144.89 | $144.53 | $145.19 | $144.28 | 448,800 |
| 30-10-2024 | $144.40 | $144.74 | $145.36 | $144.26 | 257,700 |
| 29-10-2024 | $144.60 | $144.53 | $144.90 | $144.16 | 366,200 |
| 28-10-2024 | $143.66 | $143.39 | $143.80 | $143.15 | 610,600 |
| 25-10-2024 | $141.66 | $142.55 | $142.55 | $141.29 | 304,400 |
| 24-10-2024 | $143.32 | $143.21 | $143.60 | $142.66 | 239,200 |
| 23-10-2024 | $143.21 | $142.61 | $143.38 | $142.08 | 155,700 |
| 22-10-2024 | $142.73 | $142.86 | $143.25 | $142.45 | 236,800 |
| 21-10-2024 | $143.03 | $143.00 | $143.50 | $142.39 | 252,400 |
| 18-10-2024 | $144.74 | $144.79 | $145.13 | $144.55 | 186,300 |
| 17-10-2024 | $144.43 | $145.08 | $145.10 | $144.32 | 260,100 |
| 16-10-2024 | $143.58 | $143.94 | $144.34 | $143.14 | 397,100 |
| 15-10-2024 | $144.25 | $145.25 | $145.36 | $144.12 | 592,200 |
| 11-10-2024 | $144.03 | $142.69 | $144.62 | $142.65 | 396,600 |
| 10-10-2024 | $140.13 | $140.55 | $140.71 | $139.81 | 254,100 |
| 09-10-2024 | $139.84 | $139.16 | $139.91 | $138.93 | 273,000 |
Graphs are not available, please refer to the detailed table