Find a quote
FORTIS INC
80.55 Up 1.22 (1.51 %)
Delayed : 2026/06/23 17:40:00
- Previous close $79.33
- Opening $79.52
- Today High $80.70
- Today Low $79.39
- Price Bid $80.41
- Price Ask $80.41
- 52 Weeks High $81.10
- 52 Weeks Low $63.54
- Size Bid 1
- Size Ask 150
- Volume 1,189,229
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $80.55 | Up $0.02 | $80.55 | $80.55 | 495,500 |
| 03:59 PM | $80.53 | Down $ -0.03 | $80.56 | $80.50 | 24,200 |
| 03:58 PM | $80.56 | Down $ -0.03 | $80.59 | $80.56 | 10,900 |
| 03:57 PM | $80.59 | Down $ -0.02 | $80.62 | $80.59 | 7,900 |
| 03:56 PM | $80.62 | Up $0.02 | $80.62 | $80.58 | 7,000 |
| 03:55 PM | $80.60 | Up $0.00 | $80.66 | $80.60 | 6,200 |
| 03:54 PM | $80.60 | Up $0.01 | $80.63 | $80.57 | 9,900 |
| 03:53 PM | $80.59 | Down $ -0.01 | $80.61 | $80.56 | 7,600 |
| 03:52 PM | $80.60 | Up $0.04 | $80.60 | $80.56 | 5,700 |
| 03:51 PM | $80.56 | Up $0.00 | $80.59 | $80.55 | 3,800 |
| 03:50 PM | $80.56 | Up $0.06 | $80.58 | $80.49 | 13,100 |
| 03:49 PM | $80.50 | Up $0.01 | $80.50 | $80.45 | 5,200 |
| 03:48 PM | $80.49 | Down $ -0.05 | $80.56 | $80.49 | 4,700 |
| 03:47 PM | $80.54 | Down $ -0.02 | $80.57 | $80.54 | 2,000 |
| 03:46 PM | $80.56 | Up $0.00 | $80.58 | $80.56 | 1,600 |
| 03:45 PM | $80.56 | Down $ -0.02 | $80.56 | $80.54 | 1,700 |
| 03:44 PM | $80.58 | Up $0.08 | $80.58 | $80.49 | 4,900 |
| 03:43 PM | $80.50 | Down $ -0.04 | $80.54 | $80.50 | 2,900 |
| 03:42 PM | $80.54 | Up $0.04 | $80.55 | $80.50 | 3,400 |
| 03:41 PM | $80.50 | Down $ -0.03 | $80.53 | $80.50 | 1,300 |
| 03:40 PM | $80.53 | Up $0.03 | $80.53 | $80.50 | 4,300 |
| 03:39 PM | $80.50 | Down $0.00 | $80.50 | $80.49 | 1,200 |
| 03:38 PM | $80.50 | Down $ -0.01 | $80.50 | $80.49 | 2,200 |
| 03:37 PM | $80.51 | Up $0.00 | $80.52 | $80.50 | 1,400 |
| 03:36 PM | $80.51 | Down $ -0.02 | $80.55 | $80.51 | 2,300 |
| 03:35 PM | $80.53 | Up $0.02 | $80.55 | $80.53 | 800 |
| 03:34 PM | $80.51 | Down $ -0.04 | $80.55 | $80.51 | 1,400 |
| 03:33 PM | $80.55 | Down $ -0.02 | $80.56 | $80.55 | 1,000 |
| 03:32 PM | $80.57 | Up $0.01 | $80.57 | $80.57 | 400 |
| 03:31 PM | $80.56 | Up $0.02 | $80.60 | $80.54 | 4,700 |
| 03:30 PM | $80.54 | Down $ -0.02 | $80.54 | $80.54 | 600 |
| 03:29 PM | $80.56 | Down $ -0.01 | $80.56 | $80.53 | 1,700 |
| 03:28 PM | $80.57 | Up $0.01 | $80.57 | $80.55 | 800 |
| 03:27 PM | $80.56 | Up $0.02 | $80.56 | $80.55 | 800 |
| 03:26 PM | $80.54 | Up $0.01 | $80.54 | $80.50 | 3,000 |
| 03:24 PM | $80.53 | Up $0.01 | $80.53 | $80.52 | 500 |
| 03:24 PM | $80.53 | Up $0.00 | $80.53 | $80.52 | 0 |
| 03:23 PM | $80.52 | Down $ -0.03 | $80.53 | $80.52 | 1,200 |
| 03:21 PM | $80.55 | Up $0.03 | $80.55 | $80.53 | 1,400 |
| 03:21 PM | $80.55 | Up $0.00 | $80.55 | $80.53 | 0 |
| 03:20 PM | $80.52 | Up $0.00 | $80.52 | $80.51 | 1,000 |
| 03:19 PM | $80.52 | Up $0.00 | $80.52 | $80.51 | 1,000 |
| 03:18 PM | $80.52 | Up $0.00 | $80.52 | $80.52 | 100 |
| 03:17 PM | $80.52 | Up $0.00 | $80.54 | $80.52 | 900 |
| 03:16 PM | $80.52 | Up $0.01 | $80.52 | $80.47 | 1,400 |
| 03:15 PM | $80.51 | Up $0.00 | $80.51 | $80.51 | 500 |
| 03:14 PM | $80.51 | Up $0.00 | $80.51 | $80.51 | 300 |
| 03:13 PM | $80.51 | Down $ -0.01 | $80.51 | $80.51 | 100 |
| 03:12 PM | $80.52 | Down $ -0.03 | $80.52 | $80.50 | 1,100 |
| 03:11 PM | $80.55 | Up $0.01 | $80.55 | $80.53 | 500 |
| 03:10 PM | $80.54 | Down $ -0.03 | $80.60 | $80.54 | 2,600 |
| 03:09 PM | $80.57 | Up $0.01 | $80.57 | $80.57 | 600 |
| 03:08 PM | $80.56 | Up $0.02 | $80.57 | $80.52 | 2,900 |
| 03:06 PM | $80.54 | Up $0.05 | $80.54 | $80.49 | 2,200 |
| 03:06 PM | $80.54 | Up $0.00 | $80.54 | $80.49 | 0 |
| 03:05 PM | $80.49 | Down $ -0.01 | $80.53 | $80.49 | 2,500 |
| 03:04 PM | $80.50 | Up $0.04 | $80.50 | $80.47 | 2,900 |
| 03:03 PM | $80.46 | Down $ -0.01 | $80.48 | $80.46 | 600 |
| 03:02 PM | $80.47 | Down $ -0.01 | $80.47 | $80.47 | 400 |
| 03:01 PM | $80.48 | Down $ -0.08 | $80.54 | $80.48 | 1,500 |
| 03:00 PM | $80.56 | Down $ -0.03 | $80.60 | $80.56 | 1,800 |
| 02:59 PM | $80.59 | Down $0.00 | $80.62 | $80.59 | 2,500 |
| 02:58 PM | $80.60 | Up $0.00 | $80.60 | $80.60 | 100 |
| 02:57 PM | $80.59 | Down $ -0.02 | $80.61 | $80.56 | 4,500 |
| 02:56 PM | $80.61 | Up $0.01 | $80.61 | $80.60 | 1,100 |
| 02:55 PM | $80.60 | Up $0.00 | $80.60 | $80.58 | 800 |
| 02:54 PM | $80.60 | Down $ -0.04 | $80.66 | $80.60 | 1,900 |
| 02:53 PM | $80.64 | Down $ -0.03 | $80.67 | $80.64 | 13,900 |
| 02:52 PM | $80.68 | Up $0.02 | $80.68 | $80.66 | 1,700 |
| 02:51 PM | $80.65 | Up $0.04 | $80.65 | $80.61 | 1,500 |
| 02:50 PM | $80.61 | Down $ -0.05 | $80.65 | $80.60 | 1,700 |
| 02:49 PM | $80.66 | Up $0.01 | $80.68 | $80.66 | 1,300 |
| 02:48 PM | $80.65 | Down $ -0.05 | $80.68 | $80.64 | 3,200 |
| 02:47 PM | $80.70 | Up $0.01 | $80.70 | $80.68 | 1,500 |
| 02:46 PM | $80.69 | Up $0.01 | $80.69 | $80.69 | 500 |
| 02:45 PM | $80.68 | Up $0.02 | $80.68 | $80.66 | 1,100 |
| 02:44 PM | $80.66 | Down $ -0.04 | $80.69 | $80.66 | 1,300 |
| 02:43 PM | $80.70 | Up $0.02 | $80.70 | $80.66 | 1,900 |
| 02:42 PM | $80.68 | Up $0.00 | $80.68 | $80.67 | 600 |
| 02:41 PM | $80.68 | Up $0.01 | $80.68 | $80.66 | 600 |
| 02:40 PM | $80.67 | Up $0.03 | $80.67 | $80.67 | 1,000 |
| 02:39 PM | $80.64 | Down $ -0.01 | $80.67 | $80.64 | 200 |
| 02:38 PM | $80.65 | Down $ -0.02 | $80.67 | $80.65 | 1,600 |
| 02:37 PM | $80.67 | Down $ -0.01 | $80.67 | $80.67 | 800 |
| 02:36 PM | $80.68 | Up $0.02 | $80.70 | $80.68 | 900 |
| 02:35 PM | $80.67 | Up $0.03 | $80.67 | $80.65 | 1,500 |
| 02:34 PM | $80.64 | Up $0.00 | $80.64 | $80.64 | 500 |
| 02:33 PM | $80.64 | Up $0.02 | $80.64 | $80.61 | 2,100 |
| 02:32 PM | $80.62 | Down $ -0.01 | $80.63 | $80.62 | 300 |
| 02:31 PM | $80.63 | Down $ -0.05 | $80.66 | $80.63 | 1,700 |
| 02:30 PM | $80.68 | Up $0.01 | $80.68 | $80.64 | 3,300 |
| 02:29 PM | $80.67 | Up $0.01 | $80.67 | $80.65 | 900 |
| 02:28 PM | $80.66 | Up $0.03 | $80.66 | $80.64 | 1,000 |
| 02:27 PM | $80.63 | Up $0.03 | $80.65 | $80.63 | 1,700 |
| 02:26 PM | $80.60 | Up $0.01 | $80.60 | $80.60 | 300 |
| 02:25 PM | $80.59 | Up $0.03 | $80.59 | $80.57 | 1,200 |
| 02:24 PM | $80.56 | Down $ -0.03 | $80.57 | $80.56 | 500 |
| 02:23 PM | $80.59 | Up $0.01 | $80.59 | $80.57 | 1,400 |
| 02:22 PM | $80.58 | Up $0.02 | $80.58 | $80.57 | 2,300 |
| 02:21 PM | $80.56 | Up $0.02 | $80.56 | $80.55 | 700 |
| 02:20 PM | $80.54 | Up $0.02 | $80.54 | $80.53 | 600 |
| 02:19 PM | $80.52 | Up $0.02 | $80.52 | $80.51 | 1,000 |
| 02:17 PM | $80.50 | Down $ -0.01 | $80.51 | $80.50 | 400 |
| 02:17 PM | $80.50 | Up $0.00 | $80.51 | $80.50 | 0 |
| 02:16 PM | $80.51 | Up $0.03 | $80.51 | $80.48 | 1,200 |
| 02:15 PM | $80.48 | Up $0.04 | $80.48 | $80.45 | 3,600 |
| 02:13 PM | $80.44 | Down $ -0.03 | $80.47 | $80.44 | 700 |
| 02:13 PM | $80.44 | Up $0.00 | $80.47 | $80.44 | 0 |
| 02:12 PM | $80.47 | Up $0.01 | $80.47 | $80.47 | 100 |
| 02:11 PM | $80.46 | Up $0.00 | $80.48 | $80.46 | 400 |
| 02:10 PM | $80.46 | Down $ -0.05 | $80.49 | $80.46 | 1,400 |
| 02:09 PM | $80.51 | Down $ -0.01 | $80.52 | $80.51 | 900 |
| 02:08 PM | $80.52 | Down $ -0.01 | $80.52 | $80.51 | 300 |
| 02:07 PM | $80.53 | Up $0.04 | $80.53 | $80.50 | 800 |
| 02:06 PM | $80.49 | Up $0.05 | $80.49 | $80.47 | 1,500 |
| 02:04 PM | $80.44 | Up $0.01 | $80.44 | $80.44 | 100 |
| 02:04 PM | $80.44 | Up $0.00 | $80.44 | $80.44 | 0 |
| 02:03 PM | $80.43 | Up $0.02 | $80.43 | $80.41 | 800 |
| 02:02 PM | $80.41 | Down $ -0.02 | $80.41 | $80.41 | 100 |
| 02:01 PM | $80.43 | Down $ -0.02 | $80.44 | $80.42 | 2,800 |
| 02:00 PM | $80.45 | Up $0.01 | $80.45 | $80.44 | 800 |
| 01:59 PM | $80.44 | Up $0.03 | $80.44 | $80.41 | 2,200 |
| 01:58 PM | $80.41 | Down $ -0.02 | $80.41 | $80.41 | 100 |
| 01:57 PM | $80.43 | Up $0.00 | $80.43 | $80.40 | 2,400 |
| 01:56 PM | $80.43 | Down $ -0.02 | $80.45 | $80.42 | 1,000 |
| 01:55 PM | $80.45 | Up $0.00 | $80.45 | $80.45 | 200 |
| 01:54 PM | $80.45 | Up $0.03 | $80.46 | $80.42 | 1,400 |
| 01:52 PM | $80.42 | Up $0.04 | $80.42 | $80.41 | 300 |
| 01:52 PM | $80.42 | Up $0.00 | $80.42 | $80.41 | 0 |
| 01:51 PM | $80.38 | Down $ -0.02 | $80.42 | $80.38 | 2,800 |
| 01:50 PM | $80.40 | Up $0.03 | $80.40 | $80.38 | 1,200 |
| 01:49 PM | $80.37 | Up $0.00 | $80.38 | $80.37 | 900 |
| 01:47 PM | $80.37 | Down $ -0.01 | $80.37 | $80.35 | 300 |
| 01:47 PM | $80.37 | Up $0.00 | $80.37 | $80.35 | 0 |
| 01:46 PM | $80.38 | Up $0.04 | $80.38 | $80.32 | 2,200 |
| 01:45 PM | $80.34 | Up $0.00 | $80.34 | $80.34 | 100 |
| 01:43 PM | $80.34 | Up $0.03 | $80.34 | $80.34 | 500 |
| 01:43 PM | $80.34 | Up $0.00 | $80.34 | $80.34 | 0 |
| 01:42 PM | $80.31 | Down $ -0.03 | $80.33 | $80.31 | 1,000 |
| 01:41 PM | $80.34 | Down $ -0.02 | $80.34 | $80.34 | 100 |
| 01:39 PM | $80.36 | Up $0.02 | $80.36 | $80.34 | 1,300 |
| 01:39 PM | $80.36 | Up $0.00 | $80.36 | $80.34 | 0 |
| 01:38 PM | $80.34 | Down $ -0.01 | $80.34 | $80.34 | 100 |
| 01:37 PM | $80.35 | Up $0.04 | $80.35 | $80.35 | 300 |
| 01:36 PM | $80.31 | Down $ -0.06 | $80.36 | $80.31 | 1,600 |
| 01:35 PM | $80.37 | Down $ -0.02 | $80.39 | $80.37 | 500 |
| 01:34 PM | $80.39 | Up $0.01 | $80.41 | $80.38 | 800 |
| 01:33 PM | $80.38 | Up $0.00 | $80.38 | $80.34 | 1,100 |
| 01:31 PM | $80.38 | Up $0.01 | $80.39 | $80.38 | 1,400 |
| 01:31 PM | $80.38 | Up $0.00 | $80.39 | $80.38 | 0 |
| 01:30 PM | $80.37 | Up $0.03 | $80.37 | $80.36 | 3,000 |
| 01:29 PM | $80.34 | Up $0.02 | $80.34 | $80.33 | 200 |
| 01:28 PM | $80.32 | Down $ -0.01 | $80.34 | $80.32 | 2,200 |
| 01:27 PM | $80.33 | Down $ -0.03 | $80.33 | $80.32 | 600 |
| 01:26 PM | $80.36 | Down $ -0.02 | $80.36 | $80.36 | 200 |
| 01:25 PM | $80.38 | Up $0.00 | $80.38 | $80.36 | 1,900 |
| 01:24 PM | $80.38 | Up $0.03 | $80.38 | $80.38 | 300 |
| 01:23 PM | $80.35 | Up $0.04 | $80.36 | $80.33 | 500 |
| 01:21 PM | $80.31 | Down $ -0.03 | $80.31 | $80.28 | 1,200 |
| 01:21 PM | $80.31 | Up $0.00 | $80.31 | $80.28 | 0 |
| 01:20 PM | $80.34 | Down $ -0.03 | $80.34 | $80.34 | 200 |
| 01:19 PM | $80.37 | Down $ -0.01 | $80.37 | $80.35 | 500 |
| 01:17 PM | $80.38 | Up $0.04 | $80.38 | $80.36 | 700 |
| 01:17 PM | $80.38 | Up $0.00 | $80.38 | $80.36 | 0 |
| 01:16 PM | $80.34 | Down $ -0.06 | $80.39 | $80.34 | 1,600 |
| 01:15 PM | $80.40 | Up $0.03 | $80.40 | $80.39 | 800 |
| 01:14 PM | $80.38 | Down $ -0.03 | $80.39 | $80.38 | 900 |
| 01:13 PM | $80.41 | Up $0.00 | $80.41 | $80.41 | 100 |
| 01:12 PM | $80.41 | Up $0.01 | $80.41 | $80.41 | 200 |
| 01:11 PM | $80.40 | Down $ -0.02 | $80.43 | $80.40 | 300 |
| 01:10 PM | $80.42 | Up $0.00 | $80.43 | $80.40 | 1,100 |
| 01:09 PM | $80.42 | Up $0.03 | $80.42 | $80.38 | 1,100 |
| 01:08 PM | $80.39 | Down $ -0.02 | $80.40 | $80.39 | 600 |
| 01:07 PM | $80.41 | Up $0.01 | $80.43 | $80.41 | 500 |
| 01:06 PM | $80.40 | Up $0.02 | $80.40 | $80.38 | 500 |
| 01:04 PM | $80.38 | Down $ -0.03 | $80.39 | $80.38 | 800 |
| 01:04 PM | $80.38 | Up $0.00 | $80.39 | $80.38 | 0 |
| 01:03 PM | $80.41 | Up $0.04 | $80.41 | $80.39 | 400 |
| 01:02 PM | $80.37 | Up $0.01 | $80.39 | $80.37 | 500 |
| 01:01 PM | $80.36 | Down $ -0.02 | $80.37 | $80.36 | 1,000 |
| 01:00 PM | $80.38 | Up $0.01 | $80.38 | $80.38 | 100 |
| 12:59 PM | $80.37 | Down $ -0.02 | $80.37 | $80.37 | 100 |
| 12:55 PM | $80.39 | Down $ -0.06 | $80.42 | $80.38 | 800 |
| 12:55 PM | $80.39 | Up $0.00 | $80.42 | $80.38 | 0 |
| 12:55 PM | $80.39 | Up $0.00 | $80.42 | $80.38 | 0 |
| 12:55 PM | $80.39 | Up $0.00 | $80.42 | $80.38 | 0 |
| 12:54 PM | $80.45 | Down $ -0.03 | $80.47 | $80.43 | 1,700 |
| 12:53 PM | $80.48 | Down $ -0.01 | $80.49 | $80.48 | 200 |
| 12:52 PM | $80.49 | Up $0.03 | $80.49 | $80.47 | 300 |
| 12:51 PM | $80.46 | Up $0.05 | $80.46 | $80.44 | 1,000 |
| 12:50 PM | $80.41 | Down $ -0.03 | $80.41 | $80.41 | 100 |
| 12:49 PM | $80.44 | Down $ -0.01 | $80.44 | $80.44 | 600 |
| 12:48 PM | $80.45 | Down $ -0.02 | $80.46 | $80.45 | 500 |
| 12:47 PM | $80.47 | Up $0.01 | $80.48 | $80.47 | 300 |
| 12:46 PM | $80.46 | Down $ -0.01 | $80.47 | $80.46 | 700 |
| 12:45 PM | $80.47 | Up $0.00 | $80.47 | $80.47 | 100 |
| 12:42 PM | $80.47 | Up $0.00 | $80.47 | $80.47 | 200 |
| 12:42 PM | $80.47 | Up $0.00 | $80.47 | $80.47 | 0 |
| 12:42 PM | $80.47 | Up $0.00 | $80.47 | $80.47 | 0 |
| 12:40 PM | $80.47 | Up $0.04 | $80.47 | $80.41 | 2,200 |
| 12:40 PM | $80.47 | Up $0.00 | $80.47 | $80.41 | 0 |
| 12:38 PM | $80.43 | Down $ -0.01 | $80.43 | $80.43 | 100 |
| 12:38 PM | $80.43 | Up $0.00 | $80.43 | $80.43 | 0 |
| 12:37 PM | $80.44 | Up $0.00 | $80.44 | $80.43 | 600 |
| 12:36 PM | $80.44 | Up $0.03 | $80.44 | $80.44 | 300 |
| 12:34 PM | $80.41 | Up $0.05 | $80.43 | $80.38 | 1,000 |
| 12:34 PM | $80.41 | Up $0.00 | $80.43 | $80.38 | 0 |
| 12:33 PM | $80.36 | Up $0.01 | $80.36 | $80.34 | 200 |
| 12:32 PM | $80.35 | Down $ -0.05 | $80.37 | $80.35 | 700 |
| 12:31 PM | $80.40 | Up $0.05 | $80.40 | $80.36 | 2,000 |
| 12:30 PM | $80.35 | Up $0.01 | $80.36 | $80.35 | 300 |
| 12:29 PM | $80.34 | Up $0.05 | $80.34 | $80.30 | 1,700 |
| 12:27 PM | $80.29 | Down $ -0.03 | $80.30 | $80.29 | 1,100 |
| 12:27 PM | $80.29 | Up $0.00 | $80.30 | $80.29 | 0 |
| 12:26 PM | $80.32 | Up $0.01 | $80.32 | $80.32 | 100 |
| 12:25 PM | $80.31 | Up $0.02 | $80.33 | $80.30 | 1,200 |
| 12:24 PM | $80.29 | Down $ -0.07 | $80.34 | $80.29 | 400 |
| 12:23 PM | $80.36 | Down $ -0.01 | $80.37 | $80.35 | 1,500 |
| 12:22 PM | $80.37 | Up $0.02 | $80.37 | $80.37 | 400 |
| 12:21 PM | $80.35 | Up $0.00 | $80.37 | $80.35 | 1,500 |
| 12:20 PM | $80.35 | Up $0.01 | $80.37 | $80.34 | 2,800 |
| 12:18 PM | $80.34 | Down $ -0.05 | $80.38 | $80.34 | 2,100 |
| 12:18 PM | $80.34 | Up $0.00 | $80.38 | $80.34 | 0 |
| 12:17 PM | $80.39 | Down $ -0.06 | $80.44 | $80.39 | 1,700 |
| 12:16 PM | $80.45 | Up $0.00 | $80.47 | $80.45 | 1,200 |
| 12:15 PM | $80.45 | Down $ -0.01 | $80.46 | $80.45 | 200 |
| 12:14 PM | $80.46 | Up $0.03 | $80.46 | $80.44 | 800 |
| 12:13 PM | $80.43 | Down $ -0.01 | $80.46 | $80.43 | 1,000 |
| 12:12 PM | $80.44 | Down $ -0.04 | $80.49 | $80.44 | 1,200 |
| 12:11 PM | $80.48 | Up $0.00 | $80.50 | $80.48 | 900 |
| 12:10 PM | $80.48 | Down $ -0.01 | $80.51 | $80.39 | 9,000 |
| 12:09 PM | $80.49 | Down $ -0.04 | $80.51 | $80.49 | 500 |
| 12:08 PM | $80.53 | Down $ -0.02 | $80.54 | $80.53 | 500 |
| 12:07 PM | $80.55 | Up $0.00 | $80.55 | $80.55 | 200 |
| 12:06 PM | $80.55 | Up $0.02 | $80.55 | $80.55 | 800 |
| 12:05 PM | $80.53 | Down $ -0.02 | $80.56 | $80.53 | 700 |
| 12:04 PM | $80.55 | Down $ -0.02 | $80.55 | $80.55 | 400 |
| 12:03 PM | $80.57 | Up $0.03 | $80.57 | $80.53 | 1,300 |
| 12:02 PM | $80.53 | Down $ -0.02 | $80.54 | $80.53 | 700 |
| 12:01 PM | $80.55 | Down $ -0.03 | $80.57 | $80.55 | 900 |
| 11:58 AM | $80.58 | Up $0.02 | $80.58 | $80.56 | 2,000 |
| 11:58 AM | $80.58 | Up $0.00 | $80.58 | $80.56 | 0 |
| 11:58 AM | $80.58 | Up $0.00 | $80.58 | $80.56 | 0 |
| 11:56 AM | $80.56 | Down $ -0.05 | $80.59 | $80.56 | 300 |
| 11:56 AM | $80.56 | Up $0.00 | $80.59 | $80.56 | 0 |
| 11:55 AM | $80.61 | Up $0.00 | $80.63 | $80.60 | 1,700 |
| 11:54 AM | $80.61 | Down $ -0.03 | $80.61 | $80.61 | 100 |
| 11:52 AM | $80.64 | Down $ -0.01 | $80.65 | $80.64 | 800 |
| 11:52 AM | $80.64 | Up $0.00 | $80.65 | $80.64 | 0 |
| 11:51 AM | $80.65 | Down $ -0.02 | $80.65 | $80.64 | 300 |
| 11:50 AM | $80.67 | Up $0.02 | $80.67 | $80.64 | 700 |
| 11:48 AM | $80.65 | Up $0.04 | $80.65 | $80.64 | 500 |
| 11:48 AM | $80.65 | Up $0.00 | $80.65 | $80.64 | 0 |
| 11:47 AM | $80.61 | Up $0.02 | $80.61 | $80.60 | 1,800 |
| 11:44 AM | $80.59 | Up $0.00 | $80.59 | $80.58 | 400 |
| 11:44 AM | $80.59 | Up $0.00 | $80.59 | $80.58 | 0 |
| 11:44 AM | $80.59 | Up $0.00 | $80.59 | $80.58 | 0 |
| 11:42 AM | $80.59 | Up $0.07 | $80.59 | $80.53 | 1,100 |
| 11:42 AM | $80.59 | Up $0.00 | $80.59 | $80.53 | 0 |
| 11:41 AM | $80.52 | Up $0.01 | $80.55 | $80.52 | 1,600 |
| 11:40 AM | $80.51 | Down $ -0.01 | $80.52 | $80.51 | 600 |
| 11:39 AM | $80.52 | Up $0.02 | $80.52 | $80.49 | 1,400 |
| 11:38 AM | $80.50 | Down $ -0.01 | $80.52 | $80.50 | 1,500 |
| 11:37 AM | $80.51 | Up $0.04 | $80.51 | $80.48 | 400 |
| 11:36 AM | $80.47 | Up $0.05 | $80.47 | $80.41 | 2,300 |
| 11:35 AM | $80.42 | Down $ -0.03 | $80.45 | $80.42 | 600 |
| 11:34 AM | $80.45 | Up $0.01 | $80.45 | $80.45 | 300 |
| 11:33 AM | $80.44 | Down $ -0.03 | $80.44 | $80.44 | 200 |
| 11:32 AM | $80.47 | Up $0.01 | $80.47 | $80.47 | 100 |
| 11:31 AM | $80.46 | Down $ -0.01 | $80.48 | $80.46 | 600 |
| 11:30 AM | $80.47 | Up $0.03 | $80.47 | $80.44 | 1,700 |
| 11:29 AM | $80.44 | Down $ -0.04 | $80.45 | $80.41 | 900 |
| 11:28 AM | $80.48 | Up $0.00 | $80.49 | $80.47 | 6,100 |
| 11:27 AM | $80.48 | Up $0.02 | $80.48 | $80.48 | 400 |
| 11:26 AM | $80.46 | Down $ -0.05 | $80.48 | $80.46 | 900 |
| 11:25 AM | $80.51 | Down $ -0.02 | $80.52 | $80.48 | 1,300 |
| 11:24 AM | $80.53 | Up $0.02 | $80.53 | $80.51 | 1,800 |
| 11:23 AM | $80.51 | Down $ -0.03 | $80.51 | $80.51 | 800 |
| 11:22 AM | $80.54 | Up $0.00 | $80.54 | $80.52 | 1,300 |
| 11:21 AM | $80.54 | Down $ -0.01 | $80.54 | $80.53 | 300 |
| 11:20 AM | $80.55 | Down $ -0.01 | $80.56 | $80.54 | 900 |
| 11:19 AM | $80.56 | Up $0.04 | $80.57 | $80.56 | 1,000 |
| 11:17 AM | $80.52 | Up $0.03 | $80.52 | $80.50 | 400 |
| 11:17 AM | $80.52 | Up $0.00 | $80.52 | $80.50 | 0 |
| 11:16 AM | $80.49 | Up $0.03 | $80.49 | $80.46 | 1,000 |
| 11:15 AM | $80.46 | Up $0.01 | $80.47 | $80.44 | 1,900 |
| 11:14 AM | $80.45 | Up $0.00 | $80.45 | $80.45 | 800 |
| 11:13 AM | $80.45 | Up $0.00 | $80.45 | $80.44 | 1,200 |
| 11:12 AM | $80.45 | Down $ -0.03 | $80.48 | $80.45 | 3,500 |
| 11:11 AM | $80.48 | Up $0.05 | $80.48 | $80.44 | 2,700 |
| 11:10 AM | $80.43 | Up $0.04 | $80.45 | $80.40 | 1,700 |
| 11:09 AM | $80.39 | Up $0.01 | $80.41 | $80.38 | 1,200 |
| 11:08 AM | $80.38 | Down $ -0.01 | $80.38 | $80.36 | 1,300 |
| 11:07 AM | $80.39 | Down $ -0.03 | $80.42 | $80.39 | 500 |
| 11:06 AM | $80.42 | Up $0.06 | $80.43 | $80.39 | 2,300 |
| 11:05 AM | $80.36 | Down $ -0.05 | $80.39 | $80.35 | 1,200 |
| 11:04 AM | $80.41 | Up $0.02 | $80.41 | $80.36 | 2,000 |
| 11:03 AM | $80.39 | Up $0.01 | $80.39 | $80.39 | 400 |
| 11:02 AM | $80.38 | Up $0.05 | $80.39 | $80.35 | 1,100 |
| 11:01 AM | $80.33 | Up $0.00 | $80.33 | $80.28 | 2,700 |
| 11:00 AM | $80.33 | Down $ -0.06 | $80.36 | $80.33 | 900 |
| 10:59 AM | $80.39 | Down $ -0.07 | $80.45 | $80.39 | 800 |
| 10:58 AM | $80.46 | Up $0.07 | $80.46 | $80.40 | 1,500 |
| 10:57 AM | $80.39 | Down $ -0.05 | $80.42 | $80.39 | 800 |
| 10:56 AM | $80.44 | Up $0.01 | $80.44 | $80.43 | 200 |
| 10:55 AM | $80.43 | Down $ -0.05 | $80.47 | $80.41 | 1,500 |
| 10:54 AM | $80.48 | Up $0.05 | $80.48 | $80.43 | 4,400 |
| 10:53 AM | $80.43 | Up $0.11 | $80.43 | $80.34 | 3,600 |
| 10:52 AM | $80.32 | Up $0.00 | $80.32 | $80.32 | 200 |
| 10:51 AM | $80.32 | Up $0.00 | $80.32 | $80.28 | 1,900 |
| 10:50 AM | $80.32 | Down $ -0.05 | $80.35 | $80.32 | 800 |
| 10:49 AM | $80.37 | Up $0.00 | $80.37 | $80.37 | 100 |
| 10:48 AM | $80.36 | Up $0.02 | $80.36 | $80.33 | 2,400 |
| 10:47 AM | $80.34 | Down $ -0.01 | $80.36 | $80.34 | 900 |
| 10:46 AM | $80.35 | Up $0.00 | $80.36 | $80.33 | 600 |
| 10:45 AM | $80.35 | Down $ -0.01 | $80.35 | $80.34 | 700 |
| 10:44 AM | $80.36 | Up $0.02 | $80.36 | $80.34 | 800 |
| 10:43 AM | $80.34 | Up $0.04 | $80.34 | $80.33 | 300 |
| 10:42 AM | $80.30 | Down $ -0.01 | $80.34 | $80.30 | 700 |
| 10:41 AM | $80.31 | Up $0.05 | $80.31 | $80.27 | 600 |
| 10:40 AM | $80.26 | Up $0.01 | $80.29 | $80.24 | 113,200 |
| 10:39 AM | $80.25 | Down $ -0.01 | $80.29 | $80.24 | 6,200 |
| 10:38 AM | $80.26 | Up $0.00 | $80.26 | $80.20 | 33,700 |
| 10:37 AM | $80.26 | Up $0.00 | $80.28 | $80.24 | 3,000 |
| 10:36 AM | $80.26 | Down $ -0.03 | $80.26 | $80.23 | 800 |
| 10:35 AM | $80.29 | Down $ -0.02 | $80.33 | $80.29 | 800 |
| 10:34 AM | $80.31 | Down $ -0.05 | $80.34 | $80.31 | 500 |
| 10:33 AM | $80.36 | Down $ -0.04 | $80.40 | $80.36 | 600 |
| 10:32 AM | $80.40 | Down $ -0.06 | $80.44 | $80.39 | 800 |
| 10:31 AM | $80.46 | Up $0.01 | $80.50 | $80.46 | 1,600 |
| 10:30 AM | $80.45 | Up $0.18 | $80.45 | $80.30 | 3,800 |
| 10:29 AM | $80.27 | Down $ -0.01 | $80.27 | $80.27 | 100 |
| 10:28 AM | $80.28 | Up $0.00 | $80.29 | $80.28 | 300 |
| 10:27 AM | $80.28 | Up $0.04 | $80.28 | $80.25 | 700 |
| 10:26 AM | $80.24 | Down $ -0.01 | $80.24 | $80.24 | 900 |
| 10:25 AM | $80.25 | Up $0.04 | $80.25 | $80.21 | 1,100 |
| 10:24 AM | $80.21 | Up $0.05 | $80.21 | $80.17 | 4,600 |
| 10:23 AM | $80.16 | Up $0.00 | $80.20 | $80.16 | 1,500 |
| 10:22 AM | $80.16 | Up $0.03 | $80.16 | $80.11 | 1,500 |
| 10:21 AM | $80.13 | Up $0.02 | $80.13 | $80.12 | 200 |
| 10:20 AM | $80.11 | Up $0.01 | $80.12 | $80.11 | 900 |
| 10:19 AM | $80.10 | Up $0.02 | $80.10 | $80.07 | 800 |
| 10:18 AM | $80.08 | Down $ -0.05 | $80.10 | $80.06 | 1,800 |
| 10:17 AM | $80.13 | Up $0.08 | $80.13 | $80.06 | 700 |
| 10:16 AM | $80.05 | Down $ -0.07 | $80.12 | $80.05 | 1,100 |
| 10:15 AM | $80.12 | Up $0.02 | $80.12 | $80.08 | 900 |
| 10:14 AM | $80.10 | Down $ -0.01 | $80.11 | $80.10 | 200 |
| 10:13 AM | $80.11 | Up $0.04 | $80.11 | $80.08 | 200 |
| 10:12 AM | $80.07 | Down $ -0.03 | $80.09 | $80.05 | 1,400 |
| 10:11 AM | $80.10 | Up $0.03 | $80.10 | $80.10 | 100 |
| 10:10 AM | $80.07 | Up $0.01 | $80.07 | $80.06 | 600 |
| 10:09 AM | $80.06 | Down $ -0.01 | $80.07 | $80.05 | 500 |
| 10:08 AM | $80.07 | Up $0.09 | $80.07 | $80.02 | 1,300 |
| 10:07 AM | $79.98 | Up $0.03 | $79.98 | $79.98 | 200 |
| 10:06 AM | $79.95 | Down $ -0.03 | $79.96 | $79.90 | 800 |
| 10:05 AM | $79.98 | Down $ -0.01 | $80.05 | $79.98 | 1,500 |
| 10:03 AM | $79.99 | Up $0.00 | $79.99 | $79.97 | 400 |
| 10:03 AM | $79.99 | Up $0.00 | $79.99 | $79.97 | 0 |
| 10:02 AM | $79.99 | Up $0.02 | $80.00 | $79.99 | 400 |
| 10:01 AM | $79.97 | Down $ -0.01 | $79.97 | $79.97 | 300 |
| 10:00 AM | $79.98 | Up $0.05 | $79.98 | $79.93 | 600 |
| 09:59 AM | $79.93 | Down $ -0.01 | $79.93 | $79.91 | 400 |
| 09:58 AM | $79.94 | Down $ -0.08 | $79.97 | $79.93 | 600 |
| 09:57 AM | $80.02 | Up $0.02 | $80.02 | $80.02 | 200 |
| 09:56 AM | $80.00 | Up $0.01 | $80.03 | $79.98 | 1,500 |
| 09:55 AM | $79.99 | Up $0.01 | $79.99 | $79.97 | 700 |
| 09:54 AM | $79.98 | Up $0.04 | $79.98 | $79.95 | 900 |
| 09:53 AM | $79.94 | Up $0.02 | $79.98 | $79.92 | 700 |
| 09:52 AM | $79.92 | Down $ -0.07 | $79.97 | $79.86 | 1,500 |
| 09:50 AM | $79.99 | Up $0.06 | $80.00 | $79.95 | 3,100 |
| 09:50 AM | $79.99 | Up $0.00 | $80.00 | $79.95 | 0 |
| 09:49 AM | $79.93 | Up $0.08 | $79.93 | $79.86 | 700 |
| 09:48 AM | $79.85 | Down $ -0.03 | $79.89 | $79.85 | 1,100 |
| 09:47 AM | $79.88 | Down $ -0.04 | $79.95 | $79.84 | 2,100 |
| 09:46 AM | $79.92 | Up $0.03 | $79.93 | $79.90 | 600 |
| 09:45 AM | $79.89 | Up $0.20 | $79.89 | $79.76 | 800 |
| 09:44 AM | $79.69 | Up $0.03 | $79.69 | $79.69 | 200 |
| 09:43 AM | $79.66 | Up $0.04 | $79.66 | $79.58 | 1,300 |
| 09:42 AM | $79.62 | Up $0.07 | $79.62 | $79.54 | 1,200 |
| 09:41 AM | $79.55 | Up $0.03 | $79.56 | $79.49 | 5,600 |
| 09:40 AM | $79.52 | Down $ -0.05 | $79.55 | $79.50 | 4,100 |
| 09:39 AM | $79.57 | Up $0.04 | $79.62 | $79.57 | 2,100 |
| 09:38 AM | $79.53 | Up $0.09 | $79.53 | $79.45 | 800 |
| 09:37 AM | $79.44 | Up $0.01 | $79.44 | $79.44 | 300 |
| 09:36 AM | $79.43 | Up $0.03 | $79.43 | $79.39 | 700 |
| 09:35 AM | $79.40 | Down $ -0.27 | $79.52 | $79.40 | 4,100 |
| 09:34 AM | $79.67 | Down $ -0.29 | $79.77 | $79.66 | 1,500 |
| 09:31 AM | $79.96 | Up $0.28 | $79.96 | $79.68 | 2,700 |
| 09:31 AM | $79.96 | Up $0.00 | $79.96 | $79.68 | 0 |
| 09:31 AM | $79.96 | Up $0.00 | $79.96 | $79.68 | 0 |
| 09:30 AM | $79.68 | Up $0.35 | $79.68 | $79.44 | 8,400 |
| Previous close | $79.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $76.42 | $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 |
| 28/05/2026 | $77.37 | $77.61 | $77.91 | $77.22 | 1,880,700 |
| 27/05/2026 | $78.55 | $78.62 | $78.68 | $78.41 | 2,545,900 |
| 26/05/2026 | $78.20 | $78.16 | $78.71 | $78.10 | 1,818,700 |
| 25/05/2026 | $78.42 | $78.03 | $78.42 | $78.02 | 278,500 |
| 22/05/2026 | $77.99 | $77.95 | $78.17 | $77.78 | 1,055,200 |
| 21/05/2026 | $77.42 | $77.67 | $77.83 | $77.24 | 1,527,600 |
| 20/05/2026 | $76.78 | $77.19 | $77.36 | $76.78 | 930,900 |
| 19/05/2026 | $76.80 | $76.86 | $77.14 | $76.38 | 1,482,500 |
| 15/05/2026 | $75.25 | $75.83 | $76.04 | $75.18 | 1,402,400 |
| 14/05/2026 | $77.41 | $77.65 | $77.71 | $77.33 | 755,200 |
| 13/05/2026 | $77.05 | $76.72 | $77.07 | $76.60 | 1,307,400 |
| 12/05/2026 | $77.15 | $77.44 | $77.52 | $76.92 | 1,599,100 |
Graphs are not available, please refer to the detailed table