Find a quote
FORTIS INC
81.23 Up 0.29 (0.36 %)
Delayed : 2026/07/10 17:40:00
- Previous close $80.94
- Opening $81.00
- Today High $81.51
- Today Low $80.67
- Price Bid $80.90
- Price Ask $80.90
- 52 Weeks High $82.67
- 52 Weeks Low $64.08
- Size Bid 1
- Size Ask 5
- Volume 707,795
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $81.23 | Down $ -0.07 | $81.23 | $81.23 | 358,100 |
| 03:59 PM | $81.30 | Up $0.05 | $81.30 | $81.22 | 12,600 |
| 03:58 PM | $81.25 | Up $0.03 | $81.25 | $81.21 | 9,600 |
| 03:57 PM | $81.22 | Up $0.00 | $81.24 | $81.21 | 8,300 |
| 03:56 PM | $81.22 | Down $ -0.03 | $81.25 | $81.21 | 3,900 |
| 03:55 PM | $81.25 | Up $0.03 | $81.26 | $81.23 | 8,800 |
| 03:54 PM | $81.22 | Down $ -0.06 | $81.28 | $81.22 | 2,000 |
| 03:53 PM | $81.28 | Down $0.00 | $81.29 | $81.28 | 2,600 |
| 03:52 PM | $81.29 | Down $ -0.01 | $81.29 | $81.28 | 3,000 |
| 03:51 PM | $81.29 | Up $0.00 | $81.30 | $81.29 | 4,000 |
| 03:50 PM | $81.29 | Up $0.05 | $81.29 | $81.23 | 4,400 |
| 03:49 PM | $81.24 | Down $ -0.01 | $81.26 | $81.24 | 4,000 |
| 03:48 PM | $81.25 | Down $ -0.01 | $81.26 | $81.24 | 3,300 |
| 03:47 PM | $81.26 | Up $0.02 | $81.26 | $81.25 | 2,400 |
| 03:46 PM | $81.24 | Up $0.03 | $81.24 | $81.22 | 600 |
| 03:45 PM | $81.21 | Up $0.04 | $81.21 | $81.18 | 2,500 |
| 03:43 PM | $81.17 | Up $0.00 | $81.17 | $81.17 | 100 |
| 03:43 PM | $81.17 | Up $0.00 | $81.17 | $81.17 | 0 |
| 03:42 PM | $81.17 | Down $ -0.02 | $81.17 | $81.17 | 200 |
| 03:41 PM | $81.19 | Up $0.00 | $81.22 | $81.19 | 1,300 |
| 03:40 PM | $81.19 | Up $0.03 | $81.19 | $81.17 | 2,200 |
| 03:39 PM | $81.16 | Down $ -0.01 | $81.16 | $81.16 | 500 |
| 03:38 PM | $81.17 | Up $0.00 | $81.17 | $81.15 | 1,600 |
| 03:37 PM | $81.17 | Up $0.02 | $81.17 | $81.16 | 700 |
| 03:36 PM | $81.15 | Up $0.00 | $81.15 | $81.13 | 1,400 |
| 03:35 PM | $81.15 | Down $ -0.01 | $81.15 | $81.14 | 400 |
| 03:34 PM | $81.16 | Up $0.01 | $81.16 | $81.15 | 1,200 |
| 03:33 PM | $81.15 | Up $0.01 | $81.15 | $81.15 | 300 |
| 03:32 PM | $81.14 | Up $0.03 | $81.15 | $81.11 | 1,500 |
| 03:31 PM | $81.11 | Up $0.00 | $81.11 | $81.11 | 400 |
| 03:30 PM | $81.11 | Up $0.01 | $81.11 | $81.11 | 700 |
| 03:29 PM | $81.10 | Down $ -0.03 | $81.14 | $81.10 | 800 |
| 03:28 PM | $81.13 | Up $0.02 | $81.13 | $81.10 | 1,200 |
| 03:27 PM | $81.11 | Down $ -0.02 | $81.12 | $81.11 | 400 |
| 03:26 PM | $81.13 | Down $ -0.03 | $81.13 | $81.13 | 100 |
| 03:25 PM | $81.16 | Up $0.00 | $81.16 | $81.14 | 1,400 |
| 03:24 PM | $81.16 | Up $0.02 | $81.16 | $81.15 | 1,000 |
| 03:23 PM | $81.14 | Up $0.02 | $81.14 | $81.13 | 900 |
| 03:22 PM | $81.12 | Up $0.00 | $81.12 | $81.12 | 300 |
| 03:21 PM | $81.12 | Down $ -0.02 | $81.14 | $81.11 | 1,200 |
| 03:20 PM | $81.14 | Up $0.01 | $81.14 | $81.13 | 400 |
| 03:19 PM | $81.13 | Down $ -0.02 | $81.14 | $81.13 | 600 |
| 03:18 PM | $81.15 | Up $0.02 | $81.15 | $81.13 | 900 |
| 03:16 PM | $81.13 | Up $0.01 | $81.13 | $81.11 | 700 |
| 03:16 PM | $81.13 | Up $0.00 | $81.13 | $81.11 | 0 |
| 03:15 PM | $81.12 | Down $ -0.01 | $81.13 | $81.11 | 2,200 |
| 03:14 PM | $81.13 | Down $ -0.03 | $81.14 | $81.13 | 600 |
| 03:13 PM | $81.16 | Up $0.00 | $81.17 | $81.16 | 700 |
| 03:12 PM | $81.16 | Up $0.02 | $81.16 | $81.14 | 600 |
| 03:11 PM | $81.14 | Up $0.00 | $81.14 | $81.14 | 200 |
| 03:10 PM | $81.14 | Down $ -0.01 | $81.14 | $81.14 | 200 |
| 03:09 PM | $81.15 | Down $ -0.02 | $81.15 | $81.15 | 100 |
| 03:08 PM | $81.17 | Up $0.03 | $81.17 | $81.13 | 1,100 |
| 03:07 PM | $81.14 | Up $0.01 | $81.14 | $81.14 | 300 |
| 03:06 PM | $81.13 | Down $ -0.01 | $81.14 | $81.12 | 1,100 |
| 03:05 PM | $81.14 | Up $0.00 | $81.14 | $81.14 | 200 |
| 03:04 PM | $81.14 | Down $ -0.03 | $81.16 | $81.14 | 800 |
| 03:03 PM | $81.17 | Down $ -0.01 | $81.20 | $81.17 | 700 |
| 03:02 PM | $81.18 | Down $ -0.02 | $81.19 | $81.17 | 1,400 |
| 03:01 PM | $81.20 | Down $ -0.01 | $81.20 | $81.20 | 500 |
| 03:00 PM | $81.21 | Up $0.02 | $81.21 | $81.18 | 800 |
| 02:59 PM | $81.19 | Up $0.01 | $81.19 | $81.19 | 200 |
| 02:58 PM | $81.18 | Up $0.00 | $81.20 | $81.18 | 400 |
| 02:57 PM | $81.18 | Down $ -0.01 | $81.22 | $81.18 | 7,600 |
| 02:56 PM | $81.19 | Up $0.01 | $81.19 | $81.19 | 500 |
| 02:55 PM | $81.18 | Up $0.03 | $81.19 | $81.17 | 900 |
| 02:54 PM | $81.15 | Down $ -0.01 | $81.15 | $81.15 | 100 |
| 02:53 PM | $81.16 | Up $0.01 | $81.16 | $81.15 | 700 |
| 02:52 PM | $81.15 | Up $0.02 | $81.15 | $81.14 | 300 |
| 02:51 PM | $81.13 | Down $ -0.02 | $81.18 | $81.13 | 2,400 |
| 02:50 PM | $81.15 | Up $0.02 | $81.15 | $81.15 | 300 |
| 02:49 PM | $81.13 | Up $0.01 | $81.13 | $81.12 | 400 |
| 02:48 PM | $81.12 | Up $0.00 | $81.12 | $81.12 | 1,300 |
| 02:47 PM | $81.12 | Up $0.02 | $81.12 | $81.12 | 300 |
| 02:46 PM | $81.10 | Down $ -0.04 | $81.14 | $81.10 | 1,400 |
| 02:45 PM | $81.14 | Up $0.00 | $81.14 | $81.14 | 300 |
| 02:44 PM | $81.14 | Up $0.00 | $81.14 | $81.14 | 300 |
| 02:43 PM | $81.14 | Up $0.03 | $81.14 | $81.13 | 200 |
| 02:42 PM | $81.11 | Up $0.03 | $81.11 | $81.08 | 1,000 |
| 02:41 PM | $81.08 | Up $0.00 | $81.08 | $81.06 | 600 |
| 02:40 PM | $81.08 | Down $ -0.02 | $81.08 | $81.06 | 500 |
| 02:39 PM | $81.10 | Up $0.02 | $81.10 | $81.08 | 1,000 |
| 02:38 PM | $81.08 | Down $ -0.03 | $81.13 | $81.08 | 2,200 |
| 02:37 PM | $81.11 | Up $0.10 | $81.11 | $81.02 | 32,800 |
| 02:35 PM | $81.01 | Up $0.04 | $81.01 | $80.99 | 1,000 |
| 02:35 PM | $81.01 | Up $0.00 | $81.01 | $80.99 | 0 |
| 02:33 PM | $80.97 | Down $ -0.03 | $81.00 | $80.97 | 600 |
| 02:33 PM | $80.97 | Up $0.00 | $81.00 | $80.97 | 0 |
| 02:32 PM | $81.00 | Down $ -0.08 | $81.08 | $81.00 | 1,900 |
| 02:30 PM | $81.08 | Up $0.00 | $81.08 | $81.08 | 100 |
| 02:30 PM | $81.08 | Up $0.00 | $81.08 | $81.08 | 0 |
| 02:29 PM | $81.08 | Up $0.02 | $81.08 | $81.06 | 800 |
| 02:28 PM | $81.06 | Up $0.00 | $81.06 | $81.06 | 100 |
| 02:27 PM | $81.06 | Up $0.00 | $81.06 | $81.05 | 200 |
| 02:26 PM | $81.06 | Down $ -0.01 | $81.06 | $81.06 | 200 |
| 02:25 PM | $81.07 | Up $0.01 | $81.07 | $81.06 | 300 |
| 02:24 PM | $81.06 | Down $ -0.05 | $81.14 | $81.06 | 1,700 |
| 02:23 PM | $81.11 | Up $0.01 | $81.11 | $81.11 | 1,100 |
| 02:22 PM | $81.10 | Down $ -0.01 | $81.12 | $81.09 | 500 |
| 02:21 PM | $81.11 | Up $0.09 | $81.11 | $81.02 | 2,900 |
| 02:20 PM | $81.02 | Up $0.01 | $81.02 | $81.02 | 300 |
| 02:19 PM | $81.01 | Down $ -0.02 | $81.04 | $80.99 | 1,300 |
| 02:18 PM | $81.03 | Up $0.03 | $81.03 | $81.02 | 300 |
| 02:17 PM | $81.00 | Down $ -0.02 | $81.02 | $81.00 | 900 |
| 02:16 PM | $81.02 | Up $0.00 | $81.03 | $81.02 | 400 |
| 02:15 PM | $81.02 | Up $0.02 | $81.02 | $81.00 | 500 |
| 02:14 PM | $81.00 | Up $0.01 | $81.00 | $80.98 | 200 |
| 02:12 PM | $80.99 | Up $0.01 | $80.99 | $80.99 | 200 |
| 02:12 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 02:11 PM | $80.98 | Up $0.00 | $81.00 | $80.98 | 500 |
| 02:10 PM | $80.98 | Up $0.02 | $80.98 | $80.97 | 400 |
| 02:07 PM | $80.96 | Up $0.05 | $80.97 | $80.91 | 1,900 |
| 02:07 PM | $80.96 | Up $0.00 | $80.97 | $80.91 | 0 |
| 02:07 PM | $80.96 | Up $0.00 | $80.97 | $80.91 | 0 |
| 02:06 PM | $80.91 | Up $0.00 | $80.91 | $80.91 | 100 |
| 02:05 PM | $80.91 | Down $ -0.05 | $80.92 | $80.91 | 200 |
| 02:03 PM | $80.96 | Down $ -0.03 | $80.96 | $80.95 | 400 |
| 02:03 PM | $80.96 | Up $0.00 | $80.96 | $80.95 | 0 |
| 02:02 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 100 |
| 02:01 PM | $80.99 | Down $ -0.02 | $81.01 | $80.99 | 800 |
| 02:00 PM | $81.01 | Down $ -0.02 | $81.01 | $81.01 | 300 |
| 01:59 PM | $81.03 | Up $0.02 | $81.03 | $81.03 | 400 |
| 01:57 PM | $81.01 | Down $ -0.02 | $81.04 | $81.01 | 500 |
| 01:57 PM | $81.01 | Up $0.00 | $81.04 | $81.01 | 0 |
| 01:56 PM | $81.03 | Up $0.00 | $81.05 | $81.03 | 800 |
| 01:55 PM | $81.03 | Down $ -0.01 | $81.05 | $81.03 | 300 |
| 01:54 PM | $81.04 | Up $0.00 | $81.04 | $81.04 | 400 |
| 01:53 PM | $81.04 | Up $0.02 | $81.04 | $81.04 | 100 |
| 01:52 PM | $81.02 | Up $0.00 | $81.02 | $81.02 | 100 |
| 01:51 PM | $81.02 | Down $ -0.01 | $81.02 | $81.02 | 200 |
| 01:49 PM | $81.03 | Up $0.03 | $81.03 | $81.01 | 700 |
| 01:49 PM | $81.03 | Up $0.00 | $81.03 | $81.01 | 0 |
| 01:47 PM | $81.00 | Up $0.01 | $81.00 | $80.99 | 400 |
| 01:47 PM | $81.00 | Up $0.00 | $81.00 | $80.99 | 0 |
| 01:43 PM | $80.99 | Up $0.03 | $80.99 | $80.95 | 700 |
| 01:43 PM | $80.99 | Up $0.00 | $80.99 | $80.95 | 0 |
| 01:43 PM | $80.99 | Up $0.00 | $80.99 | $80.95 | 0 |
| 01:43 PM | $80.99 | Up $0.00 | $80.99 | $80.95 | 0 |
| 01:40 PM | $80.96 | Down $ -0.05 | $80.99 | $80.96 | 500 |
| 01:40 PM | $80.96 | Up $0.00 | $80.99 | $80.96 | 0 |
| 01:40 PM | $80.96 | Up $0.00 | $80.99 | $80.96 | 0 |
| 01:38 PM | $81.01 | Down $ -0.03 | $81.02 | $81.01 | 600 |
| 01:38 PM | $81.01 | Up $0.00 | $81.02 | $81.01 | 0 |
| 01:35 PM | $81.04 | Up $0.00 | $81.06 | $81.00 | 2,400 |
| 01:35 PM | $81.04 | Up $0.00 | $81.06 | $81.00 | 0 |
| 01:35 PM | $81.04 | Up $0.00 | $81.06 | $81.00 | 0 |
| 01:33 PM | $81.04 | Up $0.00 | $81.04 | $81.04 | 100 |
| 01:33 PM | $81.04 | Up $0.00 | $81.04 | $81.04 | 0 |
| 01:32 PM | $81.04 | Up $0.00 | $81.04 | $81.04 | 100 |
| 01:31 PM | $81.04 | Up $0.04 | $81.04 | $81.04 | 200 |
| 01:29 PM | $81.00 | Down $ -0.01 | $81.03 | $81.00 | 300 |
| 01:29 PM | $81.00 | Up $0.00 | $81.03 | $81.00 | 0 |
| 01:28 PM | $81.01 | Up $0.01 | $81.01 | $81.00 | 900 |
| 01:26 PM | $81.00 | Up $0.01 | $81.00 | $81.00 | 100 |
| 01:26 PM | $81.00 | Up $0.00 | $81.00 | $81.00 | 0 |
| 01:25 PM | $80.99 | Up $0.03 | $80.99 | $80.99 | 100 |
| 01:24 PM | $80.96 | Down $ -0.03 | $81.00 | $80.96 | 400 |
| 01:23 PM | $80.99 | Down $ -0.01 | $80.99 | $80.99 | 100 |
| 01:22 PM | $81.00 | Up $0.02 | $81.00 | $81.00 | 100 |
| 01:21 PM | $80.98 | Down $ -0.03 | $81.01 | $80.98 | 500 |
| 01:20 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 300 |
| 01:19 PM | $81.01 | Up $0.01 | $81.01 | $81.00 | 300 |
| 01:18 PM | $81.00 | Up $0.01 | $81.00 | $81.00 | 200 |
| 01:17 PM | $80.99 | Up $0.03 | $80.99 | $80.99 | 200 |
| 01:16 PM | $80.96 | Up $0.03 | $80.96 | $80.95 | 600 |
| 01:14 PM | $80.93 | Down $ -0.03 | $80.97 | $80.93 | 800 |
| 01:14 PM | $80.93 | Up $0.00 | $80.97 | $80.93 | 0 |
| 01:13 PM | $80.96 | Up $0.00 | $80.96 | $80.96 | 200 |
| 01:12 PM | $80.96 | Up $0.02 | $80.96 | $80.96 | 200 |
| 01:11 PM | $80.94 | Up $0.04 | $80.94 | $80.94 | 200 |
| 01:10 PM | $80.90 | Up $0.02 | $80.90 | $80.90 | 100 |
| 01:09 PM | $80.88 | Down $ -0.01 | $80.88 | $80.88 | 100 |
| 01:06 PM | $80.89 | Up $0.00 | $80.91 | $80.88 | 1,700 |
| 01:06 PM | $80.89 | Up $0.00 | $80.91 | $80.88 | 0 |
| 01:06 PM | $80.89 | Up $0.00 | $80.91 | $80.88 | 0 |
| 01:05 PM | $80.89 | Down $ -0.05 | $80.93 | $80.89 | 1,000 |
| 01:03 PM | $80.94 | Up $0.00 | $80.94 | $80.94 | 100 |
| 01:03 PM | $80.94 | Up $0.00 | $80.94 | $80.94 | 0 |
| 01:01 PM | $80.94 | Down $ -0.05 | $80.97 | $80.94 | 400 |
| 01:01 PM | $80.94 | Up $0.00 | $80.97 | $80.94 | 0 |
| 01:00 PM | $80.99 | Up $0.03 | $81.00 | $80.96 | 700 |
| 12:58 PM | $80.96 | Up $0.02 | $80.96 | $80.96 | 200 |
| 12:58 PM | $80.96 | Up $0.00 | $80.96 | $80.96 | 0 |
| 12:57 PM | $80.94 | Up $0.03 | $80.94 | $80.94 | 300 |
| 12:55 PM | $80.91 | Up $0.03 | $80.92 | $80.91 | 800 |
| 12:55 PM | $80.91 | Up $0.00 | $80.92 | $80.91 | 0 |
| 12:53 PM | $80.88 | Up $0.00 | $80.89 | $80.85 | 1,200 |
| 12:53 PM | $80.88 | Up $0.00 | $80.89 | $80.85 | 0 |
| 12:52 PM | $80.88 | Up $0.01 | $80.88 | $80.86 | 400 |
| 12:51 PM | $80.87 | Down $ -0.07 | $80.92 | $80.87 | 1,800 |
| 12:50 PM | $80.94 | Up $0.02 | $80.94 | $80.94 | 100 |
| 12:49 PM | $80.93 | Up $0.02 | $80.93 | $80.91 | 400 |
| 12:46 PM | $80.90 | Up $0.03 | $80.90 | $80.90 | 100 |
| 12:46 PM | $80.90 | Up $0.00 | $80.90 | $80.90 | 0 |
| 12:46 PM | $80.90 | Up $0.00 | $80.90 | $80.90 | 0 |
| 12:45 PM | $80.87 | Up $0.04 | $80.87 | $80.82 | 1,100 |
| 12:44 PM | $80.83 | Up $0.02 | $80.83 | $80.82 | 500 |
| 12:43 PM | $80.81 | Up $0.04 | $80.81 | $80.79 | 200 |
| 12:42 PM | $80.77 | Up $0.03 | $80.77 | $80.77 | 200 |
| 12:41 PM | $80.74 | Down $ -0.04 | $80.75 | $80.74 | 200 |
| 12:40 PM | $80.78 | Up $0.02 | $80.78 | $80.76 | 200 |
| 12:39 PM | $80.76 | Up $0.03 | $80.78 | $80.76 | 1,000 |
| 12:38 PM | $80.73 | Up $0.01 | $80.73 | $80.72 | 300 |
| 12:37 PM | $80.72 | Up $0.02 | $80.72 | $80.70 | 400 |
| 12:36 PM | $80.70 | Up $0.00 | $80.70 | $80.67 | 1,100 |
| 12:35 PM | $80.70 | Down $ -0.06 | $80.74 | $80.70 | 500 |
| 12:34 PM | $80.76 | Up $0.00 | $80.76 | $80.74 | 600 |
| 12:33 PM | $80.76 | Down $ -0.02 | $80.76 | $80.76 | 100 |
| 12:30 PM | $80.78 | Down $ -0.02 | $80.78 | $80.78 | 200 |
| 12:30 PM | $80.78 | Up $0.00 | $80.78 | $80.78 | 0 |
| 12:30 PM | $80.78 | Up $0.00 | $80.78 | $80.78 | 0 |
| 12:28 PM | $80.80 | Down $ -0.02 | $80.82 | $80.79 | 800 |
| 12:28 PM | $80.80 | Up $0.00 | $80.82 | $80.79 | 0 |
| 12:27 PM | $80.82 | Up $0.03 | $80.82 | $80.80 | 500 |
| 12:26 PM | $80.79 | Down $ -0.01 | $80.79 | $80.79 | 200 |
| 12:23 PM | $80.80 | Down $ -0.01 | $80.80 | $80.79 | 400 |
| 12:23 PM | $80.80 | Up $0.00 | $80.80 | $80.79 | 0 |
| 12:23 PM | $80.80 | Up $0.00 | $80.80 | $80.79 | 0 |
| 12:22 PM | $80.81 | Down $ -0.04 | $80.85 | $80.81 | 600 |
| 12:21 PM | $80.85 | Up $0.01 | $80.85 | $80.84 | 200 |
| 12:20 PM | $80.84 | Down $ -0.02 | $80.91 | $80.84 | 1,400 |
| 12:19 PM | $80.86 | Down $ -0.03 | $80.88 | $80.86 | 400 |
| 12:18 PM | $80.89 | Down $ -0.06 | $80.95 | $80.89 | 500 |
| 12:17 PM | $80.95 | Up $0.05 | $80.95 | $80.93 | 500 |
| 12:16 PM | $80.90 | Down $ -0.03 | $80.94 | $80.90 | 700 |
| 12:15 PM | $80.93 | Down $ -0.08 | $81.00 | $80.93 | 3,000 |
| 12:14 PM | $81.01 | Up $0.01 | $81.01 | $81.01 | 300 |
| 12:13 PM | $81.00 | Down $ -0.02 | $81.00 | $81.00 | 200 |
| 12:12 PM | $81.02 | Up $0.00 | $81.03 | $81.00 | 500 |
| 12:11 PM | $81.02 | Up $0.02 | $81.02 | $81.02 | 400 |
| 12:10 PM | $81.00 | Down $ -0.03 | $81.01 | $81.00 | 200 |
| 12:09 PM | $81.03 | Down $ -0.04 | $81.04 | $81.03 | 400 |
| 12:08 PM | $81.07 | Up $0.02 | $81.07 | $81.06 | 200 |
| 12:07 PM | $81.05 | Down $ -0.03 | $81.05 | $81.05 | 300 |
| 12:05 PM | $81.08 | Up $0.00 | $81.08 | $81.08 | 200 |
| 12:05 PM | $81.08 | Up $0.00 | $81.08 | $81.08 | 0 |
| 12:03 PM | $81.08 | Up $0.03 | $81.08 | $81.08 | 400 |
| 12:03 PM | $81.08 | Up $0.00 | $81.08 | $81.08 | 0 |
| 12:01 PM | $81.05 | Down $ -0.04 | $81.07 | $81.05 | 400 |
| 12:01 PM | $81.05 | Up $0.00 | $81.07 | $81.05 | 0 |
| 12:00 PM | $81.09 | Down $ -0.01 | $81.09 | $81.09 | 100 |
| 11:59 AM | $81.10 | Up $0.03 | $81.10 | $81.09 | 700 |
| 11:57 AM | $81.07 | Down $ -0.02 | $81.07 | $81.07 | 100 |
| 11:57 AM | $81.07 | Up $0.00 | $81.07 | $81.07 | 0 |
| 11:56 AM | $81.09 | Down $ -0.03 | $81.09 | $81.08 | 2,100 |
| 11:54 AM | $81.12 | Up $0.06 | $81.12 | $81.10 | 500 |
| 11:54 AM | $81.12 | Up $0.00 | $81.12 | $81.10 | 0 |
| 11:52 AM | $81.06 | Down $ -0.03 | $81.09 | $81.06 | 200 |
| 11:52 AM | $81.06 | Up $0.00 | $81.09 | $81.06 | 0 |
| 11:51 AM | $81.09 | Down $ -0.01 | $81.09 | $81.09 | 200 |
| 11:50 AM | $81.10 | Down $ -0.02 | $81.10 | $81.10 | 100 |
| 11:49 AM | $81.12 | Down $ -0.03 | $81.15 | $81.12 | 500 |
| 11:48 AM | $81.15 | Up $0.00 | $81.15 | $81.11 | 600 |
| 11:47 AM | $81.15 | Up $0.02 | $81.15 | $81.15 | 100 |
| 11:44 AM | $81.13 | Down $ -0.01 | $81.13 | $81.13 | 100 |
| 11:44 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:44 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:43 AM | $81.14 | Down $ -0.02 | $81.14 | $81.14 | 100 |
| 11:42 AM | $81.16 | Up $0.06 | $81.16 | $81.13 | 2,800 |
| 11:41 AM | $81.10 | Up $0.05 | $81.10 | $81.09 | 400 |
| 11:40 AM | $81.05 | Up $0.05 | $81.05 | $81.01 | 1,200 |
| 11:39 AM | $81.00 | Up $0.03 | $81.00 | $80.98 | 600 |
| 11:36 AM | $80.97 | Down $ -0.01 | $80.99 | $80.97 | 500 |
| 11:36 AM | $80.97 | Up $0.00 | $80.99 | $80.97 | 0 |
| 11:36 AM | $80.97 | Up $0.00 | $80.99 | $80.97 | 0 |
| 11:35 AM | $80.98 | Up $0.01 | $80.98 | $80.98 | 200 |
| 11:34 AM | $80.97 | Down $ -0.03 | $81.00 | $80.97 | 800 |
| 11:33 AM | $81.00 | Down $ -0.03 | $81.00 | $81.00 | 100 |
| 11:32 AM | $81.03 | Up $0.00 | $81.03 | $81.03 | 100 |
| 11:31 AM | $81.03 | Down $ -0.01 | $81.03 | $81.00 | 1,400 |
| 11:30 AM | $81.04 | Up $0.00 | $81.04 | $81.04 | 200 |
| 11:29 AM | $81.04 | Up $0.00 | $81.04 | $81.04 | 200 |
| 11:27 AM | $81.04 | Up $0.00 | $81.04 | $81.04 | 100 |
| 11:27 AM | $81.04 | Up $0.00 | $81.04 | $81.04 | 0 |
| 11:26 AM | $81.04 | Up $0.10 | $81.04 | $80.97 | 1,300 |
| 11:25 AM | $80.94 | Up $0.02 | $80.94 | $80.88 | 2,300 |
| 11:24 AM | $80.92 | Down $ -0.03 | $80.92 | $80.92 | 100 |
| 11:23 AM | $80.95 | Down $ -0.03 | $80.95 | $80.95 | 100 |
| 11:22 AM | $80.98 | Down $ -0.03 | $81.00 | $80.98 | 4,800 |
| 11:21 AM | $81.01 | Down $ -0.02 | $81.01 | $81.01 | 100 |
| 11:20 AM | $81.03 | Down $ -0.04 | $81.05 | $81.01 | 1,700 |
| 11:19 AM | $81.07 | Up $0.02 | $81.08 | $81.07 | 1,100 |
| 11:18 AM | $81.05 | Up $0.02 | $81.05 | $81.05 | 100 |
| 11:15 AM | $81.03 | Up $0.00 | $81.04 | $81.03 | 400 |
| 11:15 AM | $81.03 | Up $0.00 | $81.04 | $81.03 | 0 |
| 11:15 AM | $81.03 | Up $0.00 | $81.04 | $81.03 | 0 |
| 11:14 AM | $81.03 | Up $0.01 | $81.03 | $81.03 | 100 |
| 11:12 AM | $81.02 | Up $0.00 | $81.02 | $81.02 | 100 |
| 11:12 AM | $81.02 | Up $0.00 | $81.02 | $81.02 | 0 |
| 11:11 AM | $81.02 | Down $ -0.02 | $81.02 | $81.02 | 700 |
| 11:10 AM | $81.04 | Down $ -0.06 | $81.11 | $81.04 | 600 |
| 11:09 AM | $81.10 | Down $ -0.01 | $81.11 | $81.10 | 300 |
| 11:08 AM | $81.11 | Down $0.00 | $81.11 | $81.11 | 100 |
| 11:07 AM | $81.11 | Down $ -0.06 | $81.15 | $81.11 | 500 |
| 11:06 AM | $81.17 | Down $ -0.01 | $81.18 | $81.17 | 200 |
| 11:04 AM | $81.18 | Up $0.07 | $81.18 | $81.14 | 400 |
| 11:04 AM | $81.18 | Up $0.00 | $81.18 | $81.14 | 0 |
| 11:03 AM | $81.12 | Down $ -0.03 | $81.12 | $81.11 | 1,300 |
| 11:02 AM | $81.14 | Up $0.05 | $81.14 | $81.07 | 1,000 |
| 11:00 AM | $81.09 | Down $ -0.05 | $81.10 | $81.09 | 300 |
| 11:00 AM | $81.09 | Up $0.00 | $81.10 | $81.09 | 0 |
| 10:59 AM | $81.14 | Down $ -0.05 | $81.16 | $81.13 | 1,100 |
| 10:58 AM | $81.19 | Up $0.04 | $81.19 | $81.15 | 600 |
| 10:57 AM | $81.15 | Down $ -0.04 | $81.18 | $81.15 | 700 |
| 10:56 AM | $81.19 | Down $ -0.04 | $81.19 | $81.19 | 200 |
| 10:55 AM | $81.23 | Up $0.01 | $81.23 | $81.23 | 100 |
| 10:54 AM | $81.22 | Up $0.01 | $81.22 | $81.22 | 200 |
| 10:53 AM | $81.21 | Up $0.08 | $81.21 | $81.14 | 1,100 |
| 10:52 AM | $81.13 | Up $0.02 | $81.13 | $81.11 | 600 |
| 10:50 AM | $81.11 | Down $ -0.01 | $81.12 | $81.11 | 200 |
| 10:50 AM | $81.11 | Up $0.00 | $81.12 | $81.11 | 0 |
| 10:49 AM | $81.12 | Up $0.01 | $81.12 | $81.12 | 300 |
| 10:47 AM | $81.12 | Down $ -0.01 | $81.15 | $81.12 | 400 |
| 10:47 AM | $81.12 | Up $0.00 | $81.15 | $81.12 | 0 |
| 10:46 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 100 |
| 10:45 AM | $81.12 | Down $ -0.01 | $81.12 | $81.12 | 200 |
| 10:44 AM | $81.13 | Down $ -0.01 | $81.14 | $81.13 | 200 |
| 10:43 AM | $81.14 | Up $0.01 | $81.14 | $81.14 | 100 |
| 10:42 AM | $81.13 | Down $ -0.01 | $81.13 | $81.11 | 500 |
| 10:41 AM | $81.14 | Up $0.01 | $81.14 | $81.14 | 100 |
| 10:40 AM | $81.13 | Up $0.02 | $81.13 | $81.09 | 800 |
| 10:39 AM | $81.11 | Down $ -0.03 | $81.11 | $81.11 | 100 |
| 10:38 AM | $81.14 | Down $ -0.01 | $81.14 | $81.14 | 100 |
| 10:37 AM | $81.15 | Down $ -0.04 | $81.16 | $81.15 | 500 |
| 10:36 AM | $81.19 | Up $0.03 | $81.21 | $81.17 | 1,200 |
| 10:35 AM | $81.16 | Up $0.03 | $81.17 | $81.10 | 2,000 |
| 10:34 AM | $81.13 | Up $0.03 | $81.14 | $81.13 | 400 |
| 10:33 AM | $81.10 | Up $0.02 | $81.10 | $81.06 | 1,200 |
| 10:32 AM | $81.08 | Up $0.00 | $81.09 | $81.01 | 4,300 |
| 10:31 AM | $81.08 | Down $ -0.11 | $81.17 | $81.08 | 1,200 |
| 10:30 AM | $81.19 | Down $ -0.02 | $81.20 | $81.19 | 300 |
| 10:29 AM | $81.21 | Down $ -0.03 | $81.21 | $81.21 | 600 |
| 10:28 AM | $81.24 | Down $ -0.03 | $81.24 | $81.24 | 100 |
| 10:27 AM | $81.27 | Down $ -0.06 | $81.30 | $81.27 | 1,500 |
| 10:26 AM | $81.33 | Down $ -0.05 | $81.37 | $81.33 | 600 |
| 10:25 AM | $81.38 | Down $ -0.01 | $81.40 | $81.38 | 300 |
| 10:24 AM | $81.39 | Up $0.01 | $81.39 | $81.36 | 800 |
| 10:23 AM | $81.38 | Down $ -0.03 | $81.42 | $81.38 | 4,000 |
| 10:22 AM | $81.41 | Up $0.01 | $81.42 | $81.40 | 3,600 |
| 10:21 AM | $81.40 | Up $0.03 | $81.42 | $81.40 | 600 |
| 10:20 AM | $81.37 | Down $ -0.04 | $81.46 | $81.37 | 2,900 |
| 10:18 AM | $81.41 | Up $0.02 | $81.41 | $81.41 | 100 |
| 10:18 AM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 10:17 AM | $81.39 | Down $ -0.07 | $81.43 | $81.39 | 400 |
| 10:16 AM | $81.46 | Down $ -0.04 | $81.51 | $81.46 | 1,000 |
| 10:15 AM | $81.50 | Up $0.03 | $81.50 | $81.50 | 4,700 |
| 10:14 AM | $81.47 | Up $0.07 | $81.47 | $81.41 | 1,200 |
| 10:13 AM | $81.40 | Up $0.01 | $81.40 | $81.40 | 400 |
| 10:12 AM | $81.39 | Up $0.02 | $81.39 | $81.39 | 200 |
| 10:11 AM | $81.37 | Down $ -0.02 | $81.38 | $81.37 | 500 |
| 10:10 AM | $81.39 | Up $0.02 | $81.39 | $81.39 | 100 |
| 10:09 AM | $81.37 | Down $ -0.01 | $81.37 | $81.35 | 200 |
| 10:08 AM | $81.38 | Up $0.06 | $81.38 | $81.36 | 300 |
| 10:07 AM | $81.32 | Down $ -0.01 | $81.38 | $81.29 | 900 |
| 10:06 AM | $81.33 | Up $0.01 | $81.33 | $81.33 | 100 |
| 10:05 AM | $81.32 | Down $ -0.03 | $81.35 | $81.32 | 400 |
| 10:04 AM | $81.35 | Up $0.05 | $81.35 | $81.31 | 400 |
| 10:03 AM | $81.30 | Up $0.02 | $81.30 | $81.30 | 100 |
| 10:01 AM | $81.28 | Down $ -0.06 | $81.32 | $81.28 | 300 |
| 10:01 AM | $81.28 | Up $0.00 | $81.32 | $81.28 | 0 |
| 10:00 AM | $81.34 | Up $0.09 | $81.35 | $81.34 | 200 |
| 09:58 AM | $81.25 | Down $ -0.05 | $81.30 | $81.23 | 5,100 |
| 09:58 AM | $81.25 | Up $0.00 | $81.30 | $81.23 | 0 |
| 09:57 AM | $81.30 | Up $0.02 | $81.30 | $81.30 | 100 |
| 09:56 AM | $81.28 | Up $0.03 | $81.29 | $81.26 | 400 |
| 09:55 AM | $81.25 | Up $0.00 | $81.25 | $81.24 | 300 |
| 09:54 AM | $81.25 | Down $ -0.05 | $81.28 | $81.25 | 200 |
| 09:53 AM | $81.30 | Up $0.06 | $81.30 | $81.25 | 600 |
| 09:52 AM | $81.24 | Down $ -0.07 | $81.30 | $81.24 | 300 |
| 09:51 AM | $81.31 | Down $ -0.03 | $81.33 | $81.31 | 300 |
| 09:50 AM | $81.34 | Up $0.06 | $81.34 | $81.30 | 500 |
| 09:48 AM | $81.28 | Down $ -0.01 | $81.33 | $81.28 | 800 |
| 09:48 AM | $81.28 | Up $0.00 | $81.33 | $81.28 | 0 |
| 09:46 AM | $81.29 | Up $0.08 | $81.30 | $81.26 | 7,700 |
| 09:46 AM | $81.29 | Up $0.00 | $81.30 | $81.26 | 0 |
| 09:45 AM | $81.21 | Down $ -0.03 | $81.26 | $81.21 | 900 |
| 09:44 AM | $81.24 | Up $0.04 | $81.24 | $81.18 | 500 |
| 09:43 AM | $81.20 | Up $0.05 | $81.20 | $81.18 | 300 |
| 09:42 AM | $81.15 | Down $ -0.01 | $81.16 | $81.15 | 300 |
| 09:41 AM | $81.16 | Down $ -0.03 | $81.21 | $81.11 | 1,700 |
| 09:40 AM | $81.19 | Up $0.16 | $81.22 | $81.14 | 1,900 |
| 09:37 AM | $81.03 | Down $ -0.09 | $81.03 | $81.03 | 200 |
| 09:37 AM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 09:37 AM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 09:36 AM | $81.12 | Up $0.12 | $81.12 | $81.06 | 400 |
| 09:32 AM | $81.00 | Up $0.10 | $81.00 | $80.86 | 800 |
| 09:32 AM | $81.00 | Up $0.00 | $81.00 | $80.86 | 0 |
| 09:32 AM | $81.00 | Up $0.00 | $81.00 | $80.86 | 0 |
| 09:32 AM | $81.00 | Up $0.00 | $81.00 | $80.86 | 0 |
| 09:30 AM | $80.90 | Down $ -0.04 | $81.05 | $80.90 | 11,500 |
| 09:30 AM | $80.90 | Up $0.00 | $81.05 | $80.90 | 0 |
| Previous close | $80.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $81.23 | $81.09 | $81.30 | $80.67 | 582,700 |
| 09/07/2026 | $80.94 | $81.28 | $81.37 | $80.91 | 593,000 |
| 08/07/2026 | $81.77 | $82.36 | $82.37 | $81.68 | 714,200 |
| 07/07/2026 | $81.67 | $81.97 | $81.97 | $81.50 | 709,100 |
| 06/07/2026 | $80.85 | $80.89 | $80.93 | $80.58 | 682,300 |
| 03/07/2026 | $81.88 | $81.77 | $81.97 | $81.58 | 171,200 |
| 02/07/2026 | $82.19 | $81.45 | $82.23 | $81.37 | 676,400 |
| 30/06/2026 | $81.25 | $81.67 | $81.75 | $81.19 | 1,202,900 |
| 29/06/2026 | $82.09 | $82.05 | $82.30 | $81.61 | 1,294,600 |
| 26/06/2026 | $82.57 | $82.29 | $82.59 | $82.07 | 533,000 |
| 25/06/2026 | $81.93 | $81.36 | $82.04 | $81.21 | 718,800 |
| 24/06/2026 | $81.29 | $80.69 | $81.51 | $80.53 | 1,092,000 |
| 23/06/2026 | $80.55 | $80.57 | $80.70 | $80.28 | 851,800 |
| 22/06/2026 | $79.33 | $79.58 | $79.86 | $79.30 | 734,000 |
| 19/06/2026 | $79.14 | $79.91 | $80.07 | $79.14 | 1,078,100 |
| 18/06/2026 | $79.27 | $79.84 | $80.05 | $78.93 | 1,136,400 |
| 17/06/2026 | $79.25 | $79.46 | $79.61 | $79.05 | 742,100 |
| 16/06/2026 | $79.98 | $80.83 | $80.84 | $79.80 | 1,293,000 |
| 15/06/2026 | $80.22 | $79.66 | $80.29 | $79.62 | 821,300 |
| 12/06/2026 | $79.61 | $79.38 | $79.61 | $78.78 | 864,100 |
| 11/06/2026 | $78.83 | $78.99 | $79.30 | $78.75 | 2,003,700 |
| 10/06/2026 | $78.77 | $78.67 | $78.86 | $78.46 | 589,000 |
| 09/06/2026 | $77.81 | $78.11 | $78.55 | $77.63 | 1,425,400 |
| 08/06/2026 | $76.92 | $76.88 | $76.92 | $76.40 | 1,764,700 |
| 05/06/2026 | $77.83 | $77.48 | $78.24 | $77.48 | 2,730,600 |
| 04/06/2026 | $76.74 | $76.31 | $76.79 | $76.20 | 2,074,700 |
| 03/06/2026 | $76.01 | $76.44 | $76.72 | $75.97 | 1,714,600 |
| 02/06/2026 | $75.72 | $75.96 | $76.17 | $75.70 | 1,514,900 |
| 01/06/2026 | $75.40 | $75.51 | $75.61 | $75.26 | 1,654,700 |
| 29/05/2026 | $76.26 | $76.45 | $76.71 | $76.22 | 3,427,500 |
Graphs are not available, please refer to the detailed table