Quotes and Market Data
Find a quote
DOLLARAMA INC
128.27 Down -2.35 (-1.83 %)
Delayed : 2024/09/06 16:15:06
- Previous close $130.62
- Opening $130.60
- Price Ask $128.00
- Price Bid $128.00
- Size Bid 5
- Size Ask 1
- Today High $132.06
- Today Low $128.15
- 52 Weeks High $137.72
- 52 Weeks Low $87.23
- Volume 727,291
Fundamentals
- P/E Ratio : 34.67
- Earnings/Share : 6.06
- Dividends/Share : $0.09
- Current Div. Yield : 0.29
- Market Cap (M) : 36,400.62
- Shares Out (M) : 283.78
- Exchange : XTSE
- Ex Dividend Date : 2024/07/05
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $128.27 | Up $0.01 | $128.27 | $128.27 | 163,900 |
| 03:59 PM | $128.26 | Up $0.02 | $128.27 | $128.22 | 19,600 |
| 03:58 PM | $128.24 | Down $ -0.02 | $128.29 | $128.24 | 4,600 |
| 03:57 PM | $128.26 | Up $0.10 | $128.26 | $128.18 | 15,300 |
| 03:56 PM | $128.16 | Down $ -0.16 | $128.32 | $128.15 | 16,200 |
| 03:55 PM | $128.33 | Down $ -0.05 | $128.40 | $128.31 | 8,600 |
| 03:54 PM | $128.37 | Down $ -0.05 | $128.40 | $128.36 | 5,800 |
| 03:53 PM | $128.42 | Down $ -0.05 | $128.46 | $128.35 | 14,900 |
| 03:52 PM | $128.47 | Up $0.01 | $128.50 | $128.46 | 3,700 |
| 03:51 PM | $128.46 | Down $ -0.12 | $128.58 | $128.46 | 6,100 |
| 03:50 PM | $128.58 | Down $ -0.20 | $128.77 | $128.51 | 6,500 |
| 03:49 PM | $128.78 | Down $ -0.06 | $128.89 | $128.76 | 3,000 |
| 03:48 PM | $128.84 | Up $0.02 | $128.84 | $128.68 | 5,500 |
| 03:47 PM | $128.82 | Down $ -0.29 | $129.11 | $128.78 | 7,700 |
| 03:46 PM | $129.11 | Down $ -0.04 | $129.14 | $129.10 | 1,000 |
| 03:45 PM | $129.15 | Up $0.19 | $129.15 | $128.97 | 2,200 |
| 03:44 PM | $128.96 | Up $0.02 | $128.96 | $128.91 | 900 |
| 03:43 PM | $128.94 | Down $ -0.03 | $128.94 | $128.92 | 1,000 |
| 03:42 PM | $128.97 | Up $0.19 | $128.97 | $128.81 | 2,000 |
| 03:41 PM | $128.78 | Up $0.02 | $128.78 | $128.73 | 1,400 |
| 03:40 PM | $128.76 | Down $ -0.03 | $128.77 | $128.73 | 2,100 |
| 03:39 PM | $128.79 | Down $0.00 | $128.79 | $128.78 | 2,000 |
| 03:38 PM | $128.79 | Up $0.00 | $128.84 | $128.77 | 2,300 |
| 03:37 PM | $128.79 | Up $0.12 | $128.79 | $128.67 | 4,100 |
| 03:36 PM | $128.67 | Up $0.00 | $128.67 | $128.67 | 100 |
| 03:35 PM | $128.67 | Down $ -0.05 | $128.73 | $128.67 | 1,500 |
| 03:34 PM | $128.72 | Up $0.02 | $128.72 | $128.69 | 1,100 |
| 03:33 PM | $128.70 | Down $ -0.01 | $128.75 | $128.70 | 300 |
| 03:32 PM | $128.71 | Up $0.07 | $128.71 | $128.63 | 2,400 |
| 03:31 PM | $128.64 | Down $ -0.03 | $128.66 | $128.64 | 600 |
| 03:30 PM | $128.67 | Up $0.03 | $128.67 | $128.62 | 3,600 |
| 03:29 PM | $128.64 | Up $0.02 | $128.64 | $128.58 | 2,000 |
| 03:28 PM | $128.61 | Up $0.00 | $128.65 | $128.60 | 2,400 |
| 03:27 PM | $128.61 | Down $ -0.02 | $128.64 | $128.61 | 800 |
| 03:26 PM | $128.63 | Up $0.00 | $128.63 | $128.62 | 1,300 |
| 03:25 PM | $128.63 | Up $0.00 | $128.63 | $128.58 | 2,600 |
| 03:24 PM | $128.63 | Up $0.00 | $128.70 | $128.63 | 1,700 |
| 03:23 PM | $128.63 | Down $ -0.04 | $128.68 | $128.62 | 1,400 |
| 03:22 PM | $128.67 | Up $0.02 | $128.71 | $128.67 | 900 |
| 03:21 PM | $128.65 | Up $0.02 | $128.70 | $128.65 | 200 |
| 03:20 PM | $128.63 | Up $0.01 | $128.71 | $128.61 | 2,000 |
| 03:19 PM | $128.62 | Down $ -0.12 | $128.78 | $128.62 | 1,400 |
| 03:18 PM | $128.74 | Down $ -0.08 | $128.82 | $128.74 | 900 |
| 03:17 PM | $128.82 | Down $ -0.02 | $128.86 | $128.81 | 800 |
| 03:15 PM | $128.84 | Down $ -0.02 | $128.93 | $128.84 | 2,600 |
| 03:15 PM | $128.84 | Up $0.00 | $128.93 | $128.84 | 0 |
| 03:14 PM | $128.86 | Down $ -0.02 | $128.88 | $128.86 | 500 |
| 03:13 PM | $128.88 | Down $ -0.02 | $128.92 | $128.87 | 2,000 |
| 03:12 PM | $128.90 | Up $0.02 | $128.92 | $128.90 | 900 |
| 03:11 PM | $128.88 | Down $ -0.03 | $128.90 | $128.88 | 500 |
| 03:10 PM | $128.91 | Down $ -0.02 | $128.97 | $128.91 | 1,400 |
| 03:09 PM | $128.93 | Down $ -0.09 | $129.02 | $128.93 | 1,700 |
| 03:08 PM | $129.02 | Down $ -0.08 | $129.06 | $129.02 | 1,200 |
| 03:07 PM | $129.10 | Up $0.08 | $129.10 | $129.00 | 2,500 |
| 03:06 PM | $129.02 | Up $0.01 | $129.02 | $128.95 | 1,000 |
| 03:05 PM | $129.01 | Up $0.03 | $129.04 | $128.97 | 4,900 |
| 03:04 PM | $128.98 | Up $0.01 | $128.98 | $128.98 | 400 |
| 03:03 PM | $128.97 | Up $0.01 | $129.00 | $128.95 | 1,300 |
| 03:02 PM | $128.96 | Down $ -0.06 | $128.98 | $128.96 | 700 |
| 03:01 PM | $129.02 | Up $0.04 | $129.02 | $128.99 | 800 |
| 03:00 PM | $128.98 | Up $0.00 | $129.03 | $128.97 | 2,800 |
| 02:59 PM | $128.98 | Up $0.03 | $128.98 | $128.96 | 1,400 |
| 02:58 PM | $128.95 | Down $ -0.02 | $129.00 | $128.95 | 1,500 |
| 02:57 PM | $128.97 | Down $ -0.03 | $128.99 | $128.97 | 500 |
| 02:56 PM | $129.00 | Up $0.03 | $129.06 | $128.98 | 3,800 |
| 02:54 PM | $128.97 | Up $0.07 | $128.97 | $128.90 | 1,600 |
| 02:54 PM | $128.97 | Up $0.00 | $128.97 | $128.90 | 0 |
| 02:53 PM | $128.90 | Up $0.15 | $128.90 | $128.81 | 1,600 |
| 02:52 PM | $128.75 | Down $ -0.01 | $128.77 | $128.75 | 400 |
| 02:51 PM | $128.76 | Up $0.10 | $128.78 | $128.69 | 2,600 |
| 02:50 PM | $128.66 | Down $ -0.02 | $128.67 | $128.66 | 300 |
| 02:49 PM | $128.68 | Down $ -0.03 | $128.68 | $128.68 | 100 |
| 02:48 PM | $128.71 | Down $ -0.01 | $128.71 | $128.71 | 1,000 |
| 02:47 PM | $128.72 | Up $0.00 | $128.74 | $128.72 | 500 |
| 02:46 PM | $128.72 | Down $ -0.02 | $128.72 | $128.67 | 1,700 |
| 02:44 PM | $128.74 | Up $0.04 | $128.74 | $128.73 | 1,300 |
| 02:44 PM | $128.74 | Up $0.00 | $128.74 | $128.73 | 0 |
| 02:43 PM | $128.70 | Down $ -0.07 | $128.78 | $128.70 | 1,200 |
| 02:42 PM | $128.77 | Up $0.05 | $128.79 | $128.72 | 1,800 |
| 02:41 PM | $128.72 | Down $ -0.03 | $128.73 | $128.72 | 200 |
| 02:39 PM | $128.76 | Up $0.10 | $128.76 | $128.67 | 1,500 |
| 02:39 PM | $128.76 | Up $0.00 | $128.76 | $128.67 | 0 |
| 02:38 PM | $128.65 | Down $ -0.05 | $128.66 | $128.65 | 300 |
| 02:37 PM | $128.70 | Down $ -0.02 | $128.71 | $128.69 | 600 |
| 02:36 PM | $128.72 | Down $ -0.06 | $128.77 | $128.72 | 600 |
| 02:35 PM | $128.78 | Up $0.03 | $128.78 | $128.73 | 800 |
| 02:34 PM | $128.75 | Down $ -0.01 | $128.75 | $128.75 | 400 |
| 02:33 PM | $128.76 | Down $ -0.03 | $128.83 | $128.76 | 1,300 |
| 02:32 PM | $128.79 | Up $0.22 | $128.79 | $128.56 | 3,600 |
| 02:31 PM | $128.57 | Down $ -0.02 | $128.57 | $128.57 | 200 |
| 02:30 PM | $128.59 | Down $ -0.01 | $128.59 | $128.59 | 200 |
| 02:29 PM | $128.60 | Up $0.03 | $128.60 | $128.57 | 700 |
| 02:28 PM | $128.57 | Up $0.01 | $128.57 | $128.54 | 500 |
| 02:27 PM | $128.55 | Down $ -0.02 | $128.55 | $128.55 | 600 |
| 02:26 PM | $128.58 | Down $ -0.01 | $128.59 | $128.54 | 1,100 |
| 02:25 PM | $128.58 | Up $0.01 | $128.64 | $128.55 | 700 |
| 02:24 PM | $128.57 | Up $0.07 | $128.57 | $128.50 | 2,100 |
| 02:23 PM | $128.50 | Up $0.00 | $128.51 | $128.50 | 3,100 |
| 02:22 PM | $128.50 | Up $0.03 | $128.50 | $128.48 | 400 |
| 02:21 PM | $128.47 | Down $ -0.08 | $128.50 | $128.47 | 800 |
| 02:20 PM | $128.55 | Up $0.05 | $128.55 | $128.51 | 1,800 |
| 02:19 PM | $128.50 | Down $ -0.01 | $128.51 | $128.45 | 1,400 |
| 02:18 PM | $128.51 | Down $ -0.08 | $128.60 | $128.50 | 2,900 |
| 02:17 PM | $128.59 | Down $ -0.03 | $128.60 | $128.59 | 300 |
| 02:16 PM | $128.62 | Up $0.03 | $128.67 | $128.58 | 1,200 |
| 02:15 PM | $128.59 | Down $ -0.01 | $128.59 | $128.55 | 800 |
| 02:14 PM | $128.60 | Down $ -0.01 | $128.60 | $128.58 | 1,000 |
| 02:13 PM | $128.61 | Down $ -0.05 | $128.61 | $128.61 | 500 |
| 02:12 PM | $128.66 | Down $ -0.01 | $128.68 | $128.63 | 1,800 |
| 02:11 PM | $128.67 | Up $0.02 | $128.67 | $128.67 | 100 |
| 02:10 PM | $128.65 | Down $ -0.04 | $128.67 | $128.65 | 500 |
| 02:09 PM | $128.70 | Up $0.00 | $128.70 | $128.69 | 600 |
| 02:08 PM | $128.69 | Up $0.01 | $128.69 | $128.65 | 900 |
| 02:07 PM | $128.68 | Down $ -0.08 | $128.73 | $128.68 | 700 |
| 02:06 PM | $128.76 | Up $0.04 | $128.78 | $128.73 | 2,600 |
| 02:05 PM | $128.72 | Down $ -0.02 | $128.72 | $128.72 | 100 |
| 02:04 PM | $128.74 | Down $ -0.02 | $128.76 | $128.74 | 500 |
| 02:03 PM | $128.76 | Down $ -0.05 | $128.84 | $128.76 | 1,600 |
| 02:02 PM | $128.81 | Down $ -0.02 | $128.81 | $128.80 | 200 |
| 02:01 PM | $128.83 | Down $ -0.06 | $128.88 | $128.83 | 400 |
| 02:00 PM | $128.89 | Down $ -0.05 | $128.94 | $128.89 | 500 |
| 01:59 PM | $128.94 | Down $ -0.05 | $128.94 | $128.94 | 300 |
| 01:58 PM | $128.99 | Up $0.04 | $128.99 | $128.93 | 500 |
| 01:57 PM | $128.95 | Down $ -0.05 | $129.00 | $128.94 | 1,200 |
| 01:56 PM | $129.00 | Down $ -0.04 | $129.09 | $129.00 | 600 |
| 01:55 PM | $129.04 | Up $0.17 | $129.04 | $128.90 | 1,800 |
| 01:54 PM | $128.87 | Up $0.10 | $128.87 | $128.78 | 700 |
| 01:53 PM | $128.77 | Up $0.04 | $128.77 | $128.72 | 2,400 |
| 01:52 PM | $128.73 | Up $0.04 | $128.73 | $128.70 | 3,000 |
| 01:51 PM | $128.69 | Down $ -0.05 | $128.75 | $128.69 | 1,100 |
| 01:50 PM | $128.74 | Up $0.02 | $128.76 | $128.74 | 400 |
| 01:49 PM | $128.72 | Down $ -0.04 | $128.79 | $128.71 | 2,900 |
| 01:48 PM | $128.76 | Down $ -0.02 | $128.76 | $128.76 | 100 |
| 01:46 PM | $128.78 | Down $ -0.03 | $128.81 | $128.77 | 500 |
| 01:46 PM | $128.78 | Up $0.00 | $128.81 | $128.77 | 0 |
| 01:45 PM | $128.81 | Up $0.10 | $128.85 | $128.70 | 2,100 |
| 01:44 PM | $128.71 | Down $ -0.01 | $128.73 | $128.71 | 300 |
| 01:43 PM | $128.72 | Down $ -0.06 | $128.77 | $128.72 | 1,000 |
| 01:42 PM | $128.78 | Up $0.02 | $128.78 | $128.73 | 1,700 |
| 01:41 PM | $128.76 | Up $0.06 | $128.76 | $128.70 | 800 |
| 01:40 PM | $128.70 | Down $ -0.05 | $128.72 | $128.70 | 200 |
| 01:39 PM | $128.75 | Up $0.01 | $128.76 | $128.69 | 3,700 |
| 01:38 PM | $128.74 | Down $ -0.01 | $128.75 | $128.72 | 1,000 |
| 01:37 PM | $128.75 | Down $ -0.05 | $128.77 | $128.75 | 300 |
| 01:35 PM | $128.80 | Down $ -0.10 | $128.91 | $128.80 | 3,200 |
| 01:35 PM | $128.80 | Up $0.00 | $128.91 | $128.80 | 0 |
| 01:34 PM | $128.90 | Down $ -0.04 | $128.94 | $128.90 | 1,300 |
| 01:32 PM | $128.94 | Up $0.01 | $128.94 | $128.93 | 200 |
| 01:32 PM | $128.94 | Up $0.00 | $128.94 | $128.93 | 0 |
| 01:31 PM | $128.93 | Up $0.00 | $128.96 | $128.93 | 600 |
| 01:30 PM | $128.93 | Down $ -0.04 | $128.96 | $128.93 | 500 |
| 01:29 PM | $128.97 | Down $ -0.03 | $128.97 | $128.96 | 500 |
| 01:28 PM | $129.00 | Down $ -0.06 | $129.04 | $128.98 | 1,400 |
| 01:27 PM | $129.06 | Down $ -0.01 | $129.06 | $129.06 | 100 |
| 01:26 PM | $129.07 | Down $ -0.03 | $129.10 | $129.07 | 300 |
| 01:25 PM | $129.10 | Up $0.01 | $129.10 | $129.10 | 100 |
| 01:24 PM | $129.08 | Up $0.03 | $129.08 | $129.08 | 200 |
| 01:23 PM | $129.05 | Down $ -0.01 | $129.05 | $129.04 | 400 |
| 01:22 PM | $129.06 | Up $0.06 | $129.06 | $129.03 | 200 |
| 01:21 PM | $129.00 | Up $0.12 | $129.00 | $128.88 | 2,300 |
| 01:20 PM | $128.88 | Up $0.04 | $128.88 | $128.86 | 3,600 |
| 01:19 PM | $128.84 | Down $0.00 | $128.84 | $128.84 | 200 |
| 01:17 PM | $128.85 | Down $ -0.02 | $128.87 | $128.84 | 1,200 |
| 01:17 PM | $128.85 | Up $0.00 | $128.87 | $128.84 | 0 |
| 01:16 PM | $128.86 | Down $ -0.02 | $128.87 | $128.86 | 300 |
| 01:15 PM | $128.88 | Down $ -0.01 | $128.89 | $128.83 | 400 |
| 01:14 PM | $128.89 | Down $ -0.07 | $128.92 | $128.89 | 400 |
| 01:12 PM | $128.96 | Up $0.04 | $128.96 | $128.92 | 1,300 |
| 01:12 PM | $128.96 | Up $0.00 | $128.96 | $128.92 | 0 |
| 01:11 PM | $128.92 | Down $ -0.02 | $128.92 | $128.92 | 200 |
| 01:09 PM | $128.94 | Up $0.03 | $128.94 | $128.75 | 4,500 |
| 01:09 PM | $128.94 | Up $0.00 | $128.94 | $128.75 | 0 |
| 01:08 PM | $128.91 | Up $0.00 | $128.91 | $128.91 | 200 |
| 01:07 PM | $128.91 | Down $ -0.01 | $128.92 | $128.91 | 200 |
| 01:05 PM | $128.92 | Down $ -0.01 | $128.92 | $128.92 | 400 |
| 01:05 PM | $128.92 | Up $0.00 | $128.92 | $128.92 | 0 |
| 01:03 PM | $128.93 | Up $0.08 | $128.93 | $128.92 | 200 |
| 01:03 PM | $128.93 | Up $0.00 | $128.93 | $128.92 | 0 |
| 01:02 PM | $128.85 | Up $0.02 | $128.85 | $128.85 | 100 |
| 01:01 PM | $128.83 | Up $0.04 | $128.83 | $128.81 | 1,900 |
| 01:00 PM | $128.79 | Down $ -0.09 | $128.87 | $128.79 | 1,700 |
| 12:59 PM | $128.88 | Up $0.00 | $128.88 | $128.86 | 200 |
| 12:57 PM | $128.88 | Up $0.09 | $128.88 | $128.88 | 200 |
| 12:57 PM | $128.88 | Up $0.00 | $128.88 | $128.88 | 0 |
| 12:56 PM | $128.79 | Down $ -0.06 | $128.79 | $128.79 | 100 |
| 12:55 PM | $128.85 | Up $0.06 | $128.85 | $128.81 | 300 |
| 12:54 PM | $128.79 | Up $0.13 | $128.79 | $128.67 | 600 |
| 12:53 PM | $128.66 | Up $0.05 | $128.70 | $128.65 | 1,700 |
| 12:51 PM | $128.61 | Up $0.00 | $128.61 | $128.61 | 200 |
| 12:51 PM | $128.61 | Up $0.00 | $128.61 | $128.61 | 0 |
| 12:50 PM | $128.61 | Up $0.08 | $128.65 | $128.57 | 1,300 |
| 12:49 PM | $128.53 | Down $ -0.05 | $128.56 | $128.53 | 400 |
| 12:48 PM | $128.58 | Down $ -0.09 | $128.75 | $128.58 | 600 |
| 12:47 PM | $128.67 | Down $ -0.01 | $128.67 | $128.67 | 100 |
| 12:46 PM | $128.68 | Up $0.03 | $128.77 | $128.68 | 300 |
| 12:45 PM | $128.65 | Down $ -0.13 | $128.77 | $128.65 | 1,300 |
| 12:44 PM | $128.78 | Down $ -0.02 | $128.79 | $128.78 | 200 |
| 12:43 PM | $128.80 | Up $0.03 | $128.80 | $128.77 | 500 |
| 12:42 PM | $128.77 | Down $ -0.03 | $128.81 | $128.77 | 700 |
| 12:40 PM | $128.80 | Down $ -0.11 | $128.90 | $128.80 | 900 |
| 12:40 PM | $128.80 | Up $0.00 | $128.90 | $128.80 | 0 |
| 12:39 PM | $128.91 | Down $ -0.15 | $129.06 | $128.91 | 1,200 |
| 12:38 PM | $129.06 | Down $ -0.02 | $129.10 | $129.01 | 800 |
| 12:37 PM | $129.08 | Up $0.01 | $129.08 | $129.07 | 700 |
| 12:36 PM | $129.07 | Down $ -0.15 | $129.22 | $129.07 | 2,400 |
| 12:35 PM | $129.22 | Up $0.06 | $129.25 | $129.16 | 1,800 |
| 12:34 PM | $129.16 | Up $0.06 | $129.25 | $129.10 | 2,700 |
| 12:33 PM | $129.10 | Up $0.02 | $129.10 | $129.10 | 200 |
| 12:32 PM | $129.08 | Up $0.03 | $129.10 | $129.06 | 500 |
| 12:30 PM | $129.05 | Up $0.04 | $129.12 | $129.05 | 500 |
| 12:30 PM | $129.05 | Up $0.00 | $129.12 | $129.05 | 0 |
| 12:28 PM | $129.01 | Down $ -0.06 | $129.06 | $128.97 | 3,200 |
| 12:28 PM | $129.01 | Up $0.00 | $129.06 | $128.97 | 0 |
| 12:27 PM | $129.07 | Down $ -0.06 | $129.10 | $129.05 | 2,100 |
| 12:26 PM | $129.13 | Up $0.04 | $129.18 | $129.07 | 1,300 |
| 12:25 PM | $129.09 | Up $0.04 | $129.12 | $129.03 | 900 |
| 12:24 PM | $129.05 | Down $ -0.01 | $129.05 | $129.05 | 200 |
| 12:23 PM | $129.06 | Up $0.01 | $129.09 | $129.06 | 300 |
| 12:20 PM | $129.05 | Down $ -0.05 | $129.18 | $129.05 | 1,300 |
| 12:20 PM | $129.05 | Up $0.00 | $129.18 | $129.05 | 0 |
| 12:20 PM | $129.05 | Up $0.00 | $129.18 | $129.05 | 0 |
| 12:19 PM | $129.10 | Down $ -0.02 | $129.11 | $129.10 | 700 |
| 12:18 PM | $129.12 | Down $ -0.12 | $129.23 | $129.12 | 1,100 |
| 12:17 PM | $129.24 | Up $0.00 | $129.25 | $129.24 | 200 |
| 12:16 PM | $129.24 | Up $0.04 | $129.24 | $129.18 | 900 |
| 12:15 PM | $129.20 | Down $ -0.04 | $129.34 | $129.20 | 1,000 |
| 12:14 PM | $129.24 | Down $ -0.13 | $129.40 | $129.24 | 1,800 |
| 12:13 PM | $129.37 | Down $ -0.01 | $129.43 | $129.37 | 1,400 |
| 12:11 PM | $129.38 | Down $ -0.01 | $129.38 | $129.38 | 100 |
| 12:11 PM | $129.38 | Up $0.00 | $129.38 | $129.38 | 0 |
| 12:10 PM | $129.39 | Up $0.00 | $129.43 | $129.39 | 1,000 |
| 12:09 PM | $129.39 | Up $0.05 | $129.39 | $129.34 | 500 |
| 12:08 PM | $129.34 | Down $ -0.06 | $129.40 | $129.34 | 300 |
| 12:06 PM | $129.40 | Up $0.05 | $129.43 | $129.40 | 1,000 |
| 12:06 PM | $129.40 | Up $0.00 | $129.43 | $129.40 | 0 |
| 12:05 PM | $129.35 | Down $ -0.04 | $129.35 | $129.35 | 100 |
| 12:04 PM | $129.39 | Down $ -0.03 | $129.41 | $129.39 | 300 |
| 12:03 PM | $129.42 | Down $ -0.05 | $129.42 | $129.42 | 100 |
| 12:02 PM | $129.47 | Down $ -0.03 | $129.50 | $129.47 | 1,200 |
| 12:01 PM | $129.50 | Up $0.02 | $129.52 | $129.47 | 1,500 |
| 12:00 PM | $129.48 | Up $0.02 | $129.48 | $129.40 | 700 |
| 11:59 AM | $129.46 | Down $ -0.01 | $129.46 | $129.45 | 200 |
| 11:58 AM | $129.47 | Down $ -0.12 | $129.56 | $129.47 | 2,400 |
| 11:57 AM | $129.59 | Up $0.06 | $129.60 | $129.59 | 800 |
| 11:56 AM | $129.53 | Up $0.06 | $129.55 | $129.48 | 1,800 |
| 11:55 AM | $129.47 | Up $0.02 | $129.52 | $129.47 | 600 |
| 11:54 AM | $129.45 | Down $ -0.02 | $129.50 | $129.41 | 1,200 |
| 11:53 AM | $129.47 | Up $0.04 | $129.50 | $129.40 | 1,400 |
| 11:52 AM | $129.43 | Down $ -0.04 | $129.43 | $129.43 | 100 |
| 11:51 AM | $129.47 | Down $ -0.05 | $129.56 | $129.47 | 1,000 |
| 11:50 AM | $129.52 | Down $ -0.06 | $129.63 | $129.52 | 800 |
| 11:49 AM | $129.58 | Up $0.01 | $129.59 | $129.58 | 400 |
| 11:48 AM | $129.57 | Up $0.00 | $129.57 | $129.57 | 100 |
| 11:47 AM | $129.57 | Up $0.15 | $129.57 | $129.48 | 600 |
| 11:46 AM | $129.42 | Down $ -0.05 | $129.43 | $129.42 | 400 |
| 11:45 AM | $129.47 | Down $ -0.01 | $129.53 | $129.47 | 1,000 |
| 11:44 AM | $129.48 | Down $ -0.05 | $129.50 | $129.48 | 700 |
| 11:43 AM | $129.53 | Up $0.16 | $129.53 | $129.47 | 300 |
| 11:42 AM | $129.37 | Up $0.03 | $129.39 | $129.37 | 200 |
| 11:41 AM | $129.34 | Down $ -0.01 | $129.51 | $129.34 | 1,700 |
| 11:40 AM | $129.35 | Down $ -0.08 | $129.41 | $129.35 | 500 |
| 11:39 AM | $129.43 | Up $0.01 | $129.43 | $129.34 | 1,100 |
| 11:38 AM | $129.42 | Up $0.20 | $129.42 | $129.22 | 1,700 |
| 11:37 AM | $129.22 | Down $ -0.18 | $129.41 | $129.22 | 1,800 |
| 11:36 AM | $129.40 | Down $ -0.06 | $129.42 | $129.40 | 500 |
| 11:35 AM | $129.46 | Up $0.05 | $129.47 | $129.40 | 1,200 |
| 11:34 AM | $129.41 | Down $ -0.02 | $129.41 | $129.41 | 400 |
| 11:33 AM | $129.43 | Down $ -0.03 | $129.52 | $129.43 | 1,000 |
| 11:32 AM | $129.46 | Up $0.08 | $129.48 | $129.38 | 1,300 |
| 11:31 AM | $129.38 | Down $ -0.03 | $129.41 | $129.38 | 400 |
| 11:30 AM | $129.41 | Up $0.04 | $129.45 | $129.35 | 2,500 |
| 11:29 AM | $129.37 | Down $ -0.01 | $129.38 | $129.37 | 400 |
| 11:28 AM | $129.38 | Down $ -0.03 | $129.44 | $129.36 | 800 |
| 11:27 AM | $129.41 | Up $0.01 | $129.46 | $129.35 | 1,100 |
| 11:26 AM | $129.40 | Down $ -0.09 | $129.48 | $129.40 | 700 |
| 11:25 AM | $129.49 | Down $ -0.02 | $129.59 | $129.49 | 1,600 |
| 11:24 AM | $129.51 | Down $ -0.24 | $129.77 | $129.43 | 6,500 |
| 11:23 AM | $129.75 | Up $0.05 | $129.77 | $129.71 | 600 |
| 11:22 AM | $129.70 | Up $0.05 | $129.73 | $129.70 | 400 |
| 11:21 AM | $129.65 | Down $ -0.18 | $129.78 | $129.65 | 800 |
| 11:20 AM | $129.83 | Up $0.00 | $129.83 | $129.77 | 600 |
| 11:19 AM | $129.83 | Up $0.00 | $129.83 | $129.72 | 1,000 |
| 11:18 AM | $129.83 | Up $0.02 | $129.90 | $129.81 | 1,900 |
| 11:17 AM | $129.81 | Down $ -0.10 | $129.92 | $129.81 | 1,400 |
| 11:16 AM | $129.91 | Down $ -0.02 | $129.91 | $129.91 | 300 |
| 11:15 AM | $129.93 | Up $0.02 | $129.94 | $129.93 | 300 |
| 11:14 AM | $129.91 | Down $ -0.09 | $130.05 | $129.91 | 1,600 |
| 11:13 AM | $130.00 | Up $0.16 | $130.00 | $129.89 | 900 |
| 11:12 AM | $129.84 | Down $ -0.01 | $129.87 | $129.82 | 1,500 |
| 11:11 AM | $129.85 | Up $0.11 | $129.86 | $129.80 | 2,300 |
| 11:10 AM | $129.74 | Down $ -0.20 | $129.90 | $129.74 | 900 |
| 11:09 AM | $129.94 | Down $ -0.01 | $130.01 | $129.94 | 1,600 |
| 11:08 AM | $129.95 | Down $ -0.21 | $130.11 | $129.95 | 1,200 |
| 11:07 AM | $130.16 | Down $ -0.03 | $130.26 | $130.16 | 2,800 |
| 11:06 AM | $130.19 | Down $ -0.19 | $130.34 | $130.19 | 7,800 |
| 11:05 AM | $130.38 | Down $ -0.08 | $130.49 | $130.38 | 1,300 |
| 11:04 AM | $130.46 | Down $ -0.03 | $130.53 | $130.46 | 1,400 |
| 11:03 AM | $130.49 | Down $ -0.24 | $130.74 | $130.49 | 2,800 |
| 11:02 AM | $130.73 | Up $0.13 | $130.73 | $130.72 | 300 |
| 11:01 AM | $130.60 | Up $0.23 | $130.60 | $130.41 | 300 |
| 11:00 AM | $130.37 | Up $0.62 | $130.37 | $129.78 | 1,000 |
| 10:59 AM | $129.75 | Down $ -0.07 | $129.82 | $129.75 | 900 |
| 10:58 AM | $129.82 | Down $ -0.02 | $129.88 | $129.81 | 1,300 |
| 10:57 AM | $129.84 | Down $ -0.16 | $129.93 | $129.84 | 1,700 |
| 10:56 AM | $130.00 | Up $0.37 | $130.01 | $129.73 | 900 |
| 10:55 AM | $129.63 | Up $0.00 | $129.63 | $129.63 | 100 |
| 10:54 AM | $129.63 | Down $ -0.09 | $129.68 | $129.63 | 300 |
| 10:53 AM | $129.72 | Down $ -0.15 | $129.77 | $129.72 | 600 |
| 10:52 AM | $129.87 | Up $0.20 | $129.87 | $129.87 | 100 |
| 10:51 AM | $129.67 | Down $ -0.03 | $129.72 | $129.67 | 300 |
| 10:50 AM | $129.70 | Down $ -0.05 | $129.73 | $129.62 | 1,100 |
| 10:48 AM | $129.75 | Down $ -0.10 | $129.80 | $129.75 | 600 |
| 10:48 AM | $129.75 | Up $0.00 | $129.80 | $129.75 | 0 |
| 10:47 AM | $129.85 | Down $ -0.02 | $129.86 | $129.85 | 400 |
| 10:46 AM | $129.87 | Down $ -0.06 | $129.93 | $129.84 | 1,500 |
| 10:45 AM | $129.93 | Up $0.04 | $129.98 | $129.88 | 1,200 |
| 10:44 AM | $129.89 | Down $ -0.14 | $130.04 | $129.87 | 4,800 |
| 10:43 AM | $130.03 | Down $ -0.13 | $130.19 | $130.03 | 4,900 |
| 10:42 AM | $130.16 | Down $ -0.04 | $130.19 | $130.16 | 800 |
| 10:41 AM | $130.20 | Up $0.10 | $130.21 | $130.16 | 1,000 |
| 10:40 AM | $130.10 | Up $0.00 | $130.10 | $130.10 | 100 |
| 10:39 AM | $130.10 | Down $ -0.09 | $130.21 | $130.10 | 1,000 |
| 10:38 AM | $130.19 | Up $0.09 | $130.21 | $130.19 | 1,100 |
| 10:37 AM | $130.10 | Down $ -0.10 | $130.20 | $130.10 | 1,200 |
| 10:36 AM | $130.20 | Up $0.02 | $130.32 | $130.20 | 2,600 |
| 10:35 AM | $130.18 | Down $ -0.10 | $130.36 | $130.18 | 1,500 |
| 10:34 AM | $130.28 | Down $ -0.08 | $130.28 | $130.28 | 100 |
| 10:33 AM | $130.36 | Up $0.04 | $130.36 | $130.20 | 3,300 |
| 10:32 AM | $130.32 | Down $ -0.11 | $130.41 | $130.32 | 1,200 |
| 10:31 AM | $130.43 | Down $ -0.12 | $130.55 | $130.43 | 900 |
| 10:30 AM | $130.55 | Up $0.00 | $130.55 | $130.53 | 200 |
| 10:29 AM | $130.55 | Down $ -0.20 | $130.71 | $130.55 | 1,400 |
| 10:28 AM | $130.75 | Up $0.13 | $130.75 | $130.63 | 900 |
| 10:27 AM | $130.62 | Down $ -0.06 | $130.69 | $130.62 | 1,300 |
| 10:26 AM | $130.68 | Up $0.03 | $130.71 | $130.66 | 600 |
| 10:25 AM | $130.65 | Up $0.00 | $130.78 | $130.64 | 1,300 |
| 10:24 AM | $130.65 | Down $ -0.11 | $130.74 | $130.61 | 1,200 |
| 10:23 AM | $130.76 | Down $ -0.05 | $130.77 | $130.76 | 200 |
| 10:22 AM | $130.81 | Down $ -0.12 | $130.87 | $130.81 | 600 |
| 10:21 AM | $130.93 | Up $0.04 | $130.94 | $130.87 | 1,000 |
| 10:20 AM | $130.89 | Down $ -0.04 | $130.89 | $130.89 | 300 |
| 10:18 AM | $130.93 | Down $ -0.08 | $130.93 | $130.93 | 100 |
| 10:18 AM | $130.93 | Up $0.00 | $130.93 | $130.93 | 0 |
| 10:17 AM | $131.01 | Down $ -0.05 | $131.05 | $131.01 | 800 |
| 10:16 AM | $131.06 | Down $ -0.03 | $131.11 | $131.00 | 2,000 |
| 10:14 AM | $131.09 | Up $0.11 | $131.09 | $131.09 | 100 |
| 10:14 AM | $131.09 | Up $0.00 | $131.09 | $131.09 | 0 |
| 10:13 AM | $130.98 | Down $ -0.09 | $131.00 | $130.98 | 900 |
| 10:12 AM | $131.07 | Down $ -0.14 | $131.10 | $131.07 | 500 |
| 10:11 AM | $131.21 | Down $ -0.01 | $131.31 | $131.12 | 7,400 |
| 10:10 AM | $131.22 | Up $0.02 | $131.22 | $131.22 | 100 |
| 10:09 AM | $131.20 | Down $ -0.01 | $131.25 | $131.20 | 500 |
| 10:08 AM | $131.21 | Down $ -0.02 | $131.21 | $131.21 | 100 |
| 10:07 AM | $131.23 | Down $ -0.02 | $131.24 | $131.23 | 200 |
| 10:06 AM | $131.25 | Down $ -0.04 | $131.31 | $131.20 | 2,200 |
| 10:05 AM | $131.29 | Up $0.04 | $131.29 | $131.25 | 200 |
| 10:04 AM | $131.25 | Down $ -0.17 | $131.41 | $131.25 | 700 |
| 10:03 AM | $131.42 | Down $ -0.01 | $131.47 | $131.40 | 3,200 |
| 10:02 AM | $131.43 | Down $ -0.01 | $131.46 | $131.43 | 300 |
| 10:01 AM | $131.44 | Down $ -0.03 | $131.56 | $131.42 | 2,300 |
| 10:00 AM | $131.47 | Down $ -0.03 | $131.55 | $131.43 | 1,800 |
| 09:59 AM | $131.50 | Up $0.00 | $131.52 | $131.44 | 700 |
| 09:58 AM | $131.50 | Down $ -0.04 | $131.60 | $131.50 | 2,200 |
| 09:57 AM | $131.54 | Down $ -0.08 | $131.62 | $131.54 | 1,400 |
| 09:56 AM | $131.62 | Down $ -0.04 | $131.62 | $131.62 | 100 |
| 09:55 AM | $131.66 | Down $ -0.06 | $131.72 | $131.66 | 400 |
| 09:54 AM | $131.72 | Down $ -0.23 | $131.93 | $131.71 | 1,600 |
| 09:53 AM | $131.95 | Up $0.04 | $132.04 | $131.93 | 1,300 |
| 09:50 AM | $131.91 | Up $0.09 | $131.91 | $131.80 | 1,100 |
| 09:50 AM | $131.91 | Up $0.00 | $131.91 | $131.80 | 0 |
| 09:50 AM | $131.91 | Up $0.00 | $131.91 | $131.80 | 0 |
| 09:49 AM | $131.82 | Down $ -0.24 | $132.01 | $131.82 | 3,100 |
| 09:48 AM | $132.06 | Up $0.08 | $132.06 | $132.06 | 100 |
| 09:47 AM | $131.98 | Up $0.14 | $132.00 | $131.84 | 4,000 |
| 09:46 AM | $131.84 | Down $ -0.01 | $131.84 | $131.84 | 100 |
| 09:45 AM | $131.85 | Up $0.13 | $131.85 | $131.85 | 300 |
| 09:44 AM | $131.72 | Up $0.15 | $131.87 | $131.70 | 1,800 |
| 09:43 AM | $131.57 | Up $0.05 | $131.57 | $131.43 | 1,200 |
| 09:42 AM | $131.52 | Up $0.18 | $131.52 | $131.31 | 3,500 |
| 09:41 AM | $131.34 | Up $0.20 | $131.34 | $131.09 | 500 |
| 09:40 AM | $131.14 | Down $ -0.11 | $131.31 | $131.14 | 400 |
| 09:39 AM | $131.25 | Down $ -0.24 | $131.38 | $131.22 | 2,700 |
| 09:38 AM | $131.49 | Up $0.02 | $131.49 | $131.49 | 500 |
| 09:37 AM | $131.47 | Up $0.22 | $131.47 | $131.35 | 3,200 |
| 09:36 AM | $131.25 | Down $ -0.10 | $131.41 | $131.24 | 2,900 |
| 09:35 AM | $131.35 | Up $0.20 | $131.35 | $131.31 | 200 |
| 09:34 AM | $131.15 | Up $0.12 | $131.15 | $131.00 | 3,600 |
| 09:33 AM | $131.03 | Up $0.17 | $131.03 | $130.93 | 1,000 |
| 09:32 AM | $130.86 | Down $ -0.19 | $130.96 | $130.86 | 1,200 |
| 09:31 AM | $131.05 | Up $0.41 | $131.05 | $130.44 | 4,300 |
| 09:30 AM | $130.64 | Up $0.02 | $130.64 | $130.40 | 6,900 |
| Previous close | $130.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-09-2024 | $128.27 | $129.45 | $129.52 | $128.15 | 518,400 |
| 05-09-2024 | $130.62 | $131.09 | $131.09 | $130.13 | 514,400 |
| 04-09-2024 | $133.82 | $133.73 | $133.98 | $132.79 | 389,900 |
| 03-09-2024 | $133.16 | $133.62 | $134.01 | $132.63 | 203,900 |
| 30-08-2024 | $136.50 | $135.05 | $136.71 | $134.61 | 911,300 |
| 29-08-2024 | $134.11 | $135.69 | $135.82 | $133.61 | 340,200 |
| 28-08-2024 | $136.44 | $136.57 | $136.67 | $135.70 | 226,400 |
| 27-08-2024 | $137.07 | $136.81 | $137.48 | $136.60 | 440,900 |
| 26-08-2024 | $136.11 | $135.59 | $136.19 | $135.51 | 118,600 |
| 23-08-2024 | $135.18 | $135.29 | $135.65 | $134.95 | 268,300 |
| 22-08-2024 | $134.09 | $133.99 | $134.50 | $133.87 | 172,300 |
| 21-08-2024 | $134.00 | $134.51 | $134.75 | $133.83 | 222,000 |
| 20-08-2024 | $133.20 | $132.76 | $133.45 | $132.47 | 211,600 |
| 19-08-2024 | $134.62 | $135.51 | $135.89 | $134.43 | 444,500 |
| 16-08-2024 | $135.64 | $135.14 | $135.79 | $134.96 | 303,700 |
| 15-08-2024 | $134.77 | $133.69 | $135.04 | $133.69 | 223,100 |
| 14-08-2024 | $131.85 | $131.80 | $132.00 | $131.46 | 435,500 |
| 13-08-2024 | $130.41 | $129.65 | $130.52 | $129.53 | 527,300 |
| 12-08-2024 | $128.92 | $128.88 | $129.24 | $127.94 | 367,800 |
| 09-08-2024 | $127.06 | $126.82 | $127.21 | $126.00 | 764,700 |
| 08-08-2024 | $126.25 | $126.37 | $126.58 | $125.44 | 386,600 |
| 07-08-2024 | $125.54 | $126.70 | $127.27 | $125.51 | 513,800 |
| 06-08-2024 | $128.18 | $128.25 | $128.42 | $127.29 | 722,500 |
| 02-08-2024 | $129.57 | $128.50 | $129.92 | $128.19 | 312,500 |
| 01-08-2024 | $129.96 | $129.02 | $130.40 | $128.74 | 418,900 |
| 31-07-2024 | $129.43 | $130.97 | $130.97 | $129.35 | 431,400 |
| 30-07-2024 | $130.87 | $131.32 | $131.53 | $130.69 | 464,400 |
| 29-07-2024 | $130.70 | $129.90 | $131.23 | $129.67 | 239,800 |
| 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 |
Graphs are not available, please refer to the detailed table