Find a quote
FORTIS INC
77.94 Down -0.21 (-0.27 %)
Delayed : 2026/04/16 16:30:00
- Previous close $78.15
- Opening $78.22
- Today High $78.42
- Today Low $77.33
- Price Bid $77.65
- Price Ask $77.65
- 52 Weeks High $80.69
- 52 Weeks Low $63.54
- Size Bid 9
- Size Ask 2
- Volume 1,103,208
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $77.94 | Up $0.01 | $77.94 | $77.94 | 588,100 |
| 03:59 PM | $77.93 | Up $0.02 | $77.96 | $77.91 | 27,500 |
| 03:58 PM | $77.91 | Up $0.04 | $77.91 | $77.87 | 5,700 |
| 03:57 PM | $77.87 | Up $0.00 | $77.88 | $77.85 | 5,500 |
| 03:56 PM | $77.87 | Down $ -0.06 | $77.94 | $77.87 | 6,400 |
| 03:55 PM | $77.93 | Up $0.02 | $77.94 | $77.91 | 8,100 |
| 03:54 PM | $77.91 | Up $0.06 | $77.91 | $77.85 | 4,700 |
| 03:53 PM | $77.85 | Down $ -0.02 | $77.88 | $77.85 | 3,000 |
| 03:52 PM | $77.87 | Down $ -0.01 | $77.89 | $77.86 | 7,900 |
| 03:51 PM | $77.88 | Down $ -0.01 | $77.89 | $77.86 | 3,200 |
| 03:50 PM | $77.89 | Down $ -0.03 | $77.92 | $77.89 | 4,700 |
| 03:49 PM | $77.92 | Up $0.01 | $77.93 | $77.92 | 1,800 |
| 03:48 PM | $77.91 | Up $0.01 | $77.92 | $77.89 | 5,500 |
| 03:47 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 400 |
| 03:46 PM | $77.90 | Down $ -0.02 | $77.92 | $77.90 | 1,300 |
| 03:45 PM | $77.92 | Down $ -0.01 | $77.94 | $77.92 | 1,100 |
| 03:44 PM | $77.93 | Down $ -0.01 | $77.94 | $77.91 | 2,700 |
| 03:43 PM | $77.94 | Up $0.00 | $77.94 | $77.94 | 200 |
| 03:42 PM | $77.94 | Up $0.04 | $77.94 | $77.90 | 2,800 |
| 03:41 PM | $77.90 | Up $0.01 | $77.90 | $77.88 | 300 |
| 03:40 PM | $77.89 | Up $0.00 | $77.89 | $77.84 | 4,000 |
| 03:39 PM | $77.89 | Up $0.01 | $77.89 | $77.88 | 200 |
| 03:38 PM | $77.88 | Up $0.01 | $77.88 | $77.86 | 600 |
| 03:37 PM | $77.87 | Up $0.02 | $77.88 | $77.86 | 2,400 |
| 03:36 PM | $77.85 | Down $ -0.02 | $77.88 | $77.85 | 2,700 |
| 03:35 PM | $77.87 | Up $0.01 | $77.87 | $77.85 | 1,100 |
| 03:34 PM | $77.86 | Up $0.02 | $77.87 | $77.86 | 1,000 |
| 03:33 PM | $77.84 | Down $ -0.01 | $77.86 | $77.84 | 400 |
| 03:32 PM | $77.85 | Up $0.00 | $77.85 | $77.82 | 3,200 |
| 03:31 PM | $77.85 | Down $ -0.02 | $77.86 | $77.85 | 500 |
| 03:30 PM | $77.87 | Down $ -0.01 | $77.90 | $77.87 | 2,200 |
| 03:29 PM | $77.88 | Up $0.02 | $77.88 | $77.84 | 3,000 |
| 03:28 PM | $77.86 | Up $0.00 | $77.86 | $77.86 | 1,000 |
| 03:27 PM | $77.86 | Up $0.02 | $77.86 | $77.84 | 1,600 |
| 03:26 PM | $77.84 | Up $0.01 | $77.84 | $77.83 | 600 |
| 03:24 PM | $77.83 | Up $0.02 | $77.83 | $77.82 | 400 |
| 03:24 PM | $77.83 | Up $0.00 | $77.83 | $77.82 | 0 |
| 03:23 PM | $77.81 | Up $0.00 | $77.81 | $77.79 | 500 |
| 03:22 PM | $77.81 | Up $0.03 | $77.81 | $77.79 | 800 |
| 03:21 PM | $77.79 | Down $ -0.02 | $77.81 | $77.79 | 1,100 |
| 03:19 PM | $77.80 | Up $0.03 | $77.80 | $77.77 | 2,900 |
| 03:19 PM | $77.80 | Up $0.00 | $77.80 | $77.77 | 0 |
| 03:17 PM | $77.77 | Down $ -0.01 | $77.78 | $77.77 | 700 |
| 03:17 PM | $77.77 | Up $0.00 | $77.78 | $77.77 | 0 |
| 03:16 PM | $77.78 | Up $0.02 | $77.82 | $77.77 | 2,900 |
| 03:15 PM | $77.76 | Up $0.01 | $77.76 | $77.76 | 300 |
| 03:13 PM | $77.75 | Down $ -0.04 | $77.77 | $77.75 | 300 |
| 03:13 PM | $77.75 | Up $0.00 | $77.77 | $77.75 | 0 |
| 03:12 PM | $77.79 | Up $0.00 | $77.80 | $77.79 | 1,300 |
| 03:11 PM | $77.79 | Up $0.01 | $77.79 | $77.78 | 300 |
| 03:10 PM | $77.78 | Up $0.02 | $77.78 | $77.77 | 500 |
| 03:09 PM | $77.76 | Up $0.01 | $77.76 | $77.76 | 100 |
| 03:08 PM | $77.75 | Up $0.00 | $77.75 | $77.73 | 1,700 |
| 03:07 PM | $77.75 | Down $ -0.02 | $77.76 | $77.73 | 1,000 |
| 03:06 PM | $77.76 | Up $0.01 | $77.76 | $77.75 | 700 |
| 03:05 PM | $77.75 | Up $0.01 | $77.75 | $77.71 | 1,400 |
| 03:04 PM | $77.74 | Up $0.01 | $77.76 | $77.73 | 1,900 |
| 03:01 PM | $77.73 | Down $0.00 | $77.74 | $77.69 | 7,600 |
| 03:01 PM | $77.73 | Up $0.00 | $77.74 | $77.69 | 0 |
| 03:01 PM | $77.73 | Up $0.00 | $77.74 | $77.69 | 0 |
| 03:00 PM | $77.74 | Down $0.00 | $77.74 | $77.73 | 1,500 |
| 02:59 PM | $77.74 | Down $ -0.01 | $77.75 | $77.74 | 6,000 |
| 02:58 PM | $77.75 | Up $0.00 | $77.75 | $77.74 | 1,000 |
| 02:57 PM | $77.75 | Up $0.01 | $77.75 | $77.75 | 100 |
| 02:55 PM | $77.74 | Down $ -0.02 | $77.76 | $77.74 | 500 |
| 02:55 PM | $77.74 | Up $0.00 | $77.76 | $77.74 | 0 |
| 02:54 PM | $77.76 | Up $0.01 | $77.76 | $77.75 | 600 |
| 02:53 PM | $77.75 | Down $ -0.01 | $77.75 | $77.75 | 700 |
| 02:52 PM | $77.76 | Up $0.01 | $77.76 | $77.76 | 100 |
| 02:51 PM | $77.76 | Up $0.02 | $77.76 | $77.75 | 3,400 |
| 02:49 PM | $77.73 | Up $0.02 | $77.73 | $77.70 | 2,400 |
| 02:49 PM | $77.73 | Up $0.00 | $77.73 | $77.70 | 0 |
| 02:48 PM | $77.71 | Up $0.02 | $77.71 | $77.71 | 200 |
| 02:47 PM | $77.69 | Down $ -0.02 | $77.71 | $77.69 | 500 |
| 02:46 PM | $77.71 | Down $ -0.01 | $77.71 | $77.70 | 500 |
| 02:45 PM | $77.72 | Up $0.02 | $77.72 | $77.70 | 200 |
| 02:44 PM | $77.70 | Up $0.02 | $77.70 | $77.70 | 500 |
| 02:43 PM | $77.68 | Down $ -0.02 | $77.68 | $77.68 | 200 |
| 02:42 PM | $77.70 | Down $ -0.03 | $77.72 | $77.70 | 2,000 |
| 02:40 PM | $77.73 | Up $0.01 | $77.73 | $77.71 | 500 |
| 02:40 PM | $77.73 | Up $0.00 | $77.73 | $77.71 | 0 |
| 02:39 PM | $77.72 | Down $ -0.02 | $77.72 | $77.71 | 600 |
| 02:38 PM | $77.74 | Up $0.00 | $77.74 | $77.73 | 400 |
| 02:36 PM | $77.74 | Up $0.02 | $77.74 | $77.73 | 1,300 |
| 02:36 PM | $77.74 | Up $0.00 | $77.74 | $77.73 | 0 |
| 02:35 PM | $77.72 | Down $ -0.04 | $77.76 | $77.71 | 1,200 |
| 02:34 PM | $77.76 | Down $ -0.02 | $77.77 | $77.76 | 200 |
| 02:32 PM | $77.78 | Down $ -0.01 | $77.78 | $77.78 | 500 |
| 02:32 PM | $77.78 | Up $0.00 | $77.78 | $77.78 | 0 |
| 02:31 PM | $77.79 | Down $ -0.02 | $77.79 | $77.79 | 200 |
| 02:30 PM | $77.81 | Down $ -0.02 | $77.83 | $77.81 | 600 |
| 02:29 PM | $77.83 | Up $0.00 | $77.83 | $77.81 | 1,400 |
| 02:28 PM | $77.83 | Down $0.00 | $77.83 | $77.83 | 100 |
| 02:27 PM | $77.84 | Up $0.00 | $77.84 | $77.84 | 100 |
| 02:26 PM | $77.83 | Up $0.01 | $77.85 | $77.83 | 1,200 |
| 02:25 PM | $77.82 | Up $0.03 | $77.82 | $77.82 | 1,100 |
| 02:24 PM | $77.79 | Up $0.01 | $77.79 | $77.76 | 1,500 |
| 02:22 PM | $77.78 | Down $ -0.02 | $77.78 | $77.78 | 600 |
| 02:22 PM | $77.78 | Up $0.00 | $77.78 | $77.78 | 0 |
| 02:21 PM | $77.80 | Up $0.00 | $77.81 | $77.78 | 1,300 |
| 02:18 PM | $77.80 | Up $0.05 | $77.80 | $77.78 | 300 |
| 02:18 PM | $77.80 | Up $0.00 | $77.80 | $77.78 | 0 |
| 02:18 PM | $77.80 | Up $0.00 | $77.80 | $77.78 | 0 |
| 02:17 PM | $77.75 | Up $0.00 | $77.77 | $77.75 | 900 |
| 02:16 PM | $77.75 | Up $0.06 | $77.75 | $77.69 | 3,000 |
| 02:15 PM | $77.69 | Down $ -0.03 | $77.72 | $77.69 | 500 |
| 02:14 PM | $77.72 | Down $0.00 | $77.72 | $77.72 | 400 |
| 02:13 PM | $77.73 | Down $ -0.03 | $77.73 | $77.73 | 400 |
| 02:12 PM | $77.75 | Down $ -0.01 | $77.76 | $77.72 | 1,500 |
| 02:11 PM | $77.76 | Up $0.02 | $77.76 | $77.74 | 200 |
| 02:10 PM | $77.74 | Down $ -0.03 | $77.76 | $77.74 | 1,300 |
| 02:09 PM | $77.77 | Down $0.00 | $77.77 | $77.77 | 100 |
| 02:07 PM | $77.77 | Down $ -0.02 | $77.77 | $77.75 | 900 |
| 02:07 PM | $77.77 | Up $0.00 | $77.77 | $77.75 | 0 |
| 02:06 PM | $77.79 | Up $0.03 | $77.79 | $77.76 | 1,700 |
| 02:05 PM | $77.76 | Up $0.03 | $77.76 | $77.72 | 200 |
| 02:04 PM | $77.73 | Up $0.03 | $77.74 | $77.72 | 1,000 |
| 02:03 PM | $77.70 | Up $0.00 | $77.70 | $77.70 | 800 |
| 02:02 PM | $77.70 | Up $0.00 | $77.70 | $77.70 | 300 |
| 02:01 PM | $77.70 | Down $ -0.01 | $77.70 | $77.68 | 1,100 |
| 02:00 PM | $77.71 | Down $ -0.01 | $77.71 | $77.70 | 1,100 |
| 01:59 PM | $77.72 | Up $0.03 | $77.72 | $77.69 | 1,500 |
| 01:55 PM | $77.69 | Up $0.01 | $77.69 | $77.68 | 1,000 |
| 01:55 PM | $77.69 | Up $0.00 | $77.69 | $77.68 | 0 |
| 01:55 PM | $77.69 | Up $0.00 | $77.69 | $77.68 | 0 |
| 01:55 PM | $77.69 | Up $0.00 | $77.69 | $77.68 | 0 |
| 01:54 PM | $77.68 | Up $0.00 | $77.68 | $77.68 | 100 |
| 01:53 PM | $77.68 | Up $0.02 | $77.70 | $77.67 | 1,500 |
| 01:52 PM | $77.66 | Up $0.01 | $77.67 | $77.66 | 500 |
| 01:50 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 200 |
| 01:50 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:49 PM | $77.65 | Up $0.01 | $77.69 | $77.65 | 1,800 |
| 01:48 PM | $77.64 | Up $0.01 | $77.64 | $77.64 | 200 |
| 01:47 PM | $77.63 | Up $0.00 | $77.65 | $77.62 | 1,300 |
| 01:46 PM | $77.63 | Down $ -0.01 | $77.66 | $77.63 | 300 |
| 01:45 PM | $77.64 | Up $0.03 | $77.64 | $77.63 | 200 |
| 01:44 PM | $77.61 | Down $ -0.04 | $77.61 | $77.61 | 200 |
| 01:43 PM | $77.65 | Up $0.03 | $77.65 | $77.61 | 1,600 |
| 01:42 PM | $77.62 | Up $0.01 | $77.64 | $77.60 | 1,000 |
| 01:40 PM | $77.61 | Down $ -0.03 | $77.65 | $77.61 | 1,000 |
| 01:40 PM | $77.61 | Up $0.00 | $77.65 | $77.61 | 0 |
| 01:39 PM | $77.64 | Up $0.02 | $77.64 | $77.63 | 700 |
| 01:38 PM | $77.62 | Up $0.06 | $77.66 | $77.58 | 7,400 |
| 01:35 PM | $77.56 | Up $0.01 | $77.56 | $77.55 | 700 |
| 01:35 PM | $77.56 | Up $0.00 | $77.56 | $77.55 | 0 |
| 01:35 PM | $77.56 | Up $0.00 | $77.56 | $77.55 | 0 |
| 01:34 PM | $77.55 | Up $0.04 | $77.55 | $77.54 | 1,400 |
| 01:33 PM | $77.51 | Up $0.03 | $77.51 | $77.49 | 300 |
| 01:31 PM | $77.48 | Up $0.02 | $77.51 | $77.48 | 1,500 |
| 01:31 PM | $77.48 | Up $0.00 | $77.51 | $77.48 | 0 |
| 01:30 PM | $77.46 | Down $ -0.02 | $77.48 | $77.46 | 200 |
| 01:29 PM | $77.48 | Up $0.01 | $77.51 | $77.48 | 2,600 |
| 01:28 PM | $77.47 | Up $0.01 | $77.49 | $77.47 | 600 |
| 01:27 PM | $77.46 | Down $ -0.03 | $77.49 | $77.45 | 2,000 |
| 01:26 PM | $77.49 | Up $0.01 | $77.49 | $77.49 | 400 |
| 01:25 PM | $77.48 | Down $ -0.01 | $77.49 | $77.48 | 900 |
| 01:24 PM | $77.49 | Up $0.00 | $77.49 | $77.49 | 100 |
| 01:22 PM | $77.49 | Up $0.00 | $77.49 | $77.45 | 900 |
| 01:22 PM | $77.49 | Up $0.00 | $77.49 | $77.45 | 0 |
| 01:21 PM | $77.49 | Up $0.01 | $77.49 | $77.48 | 200 |
| 01:20 PM | $77.48 | Down $ -0.02 | $77.50 | $77.45 | 700 |
| 01:19 PM | $77.50 | Down $ -0.07 | $77.58 | $77.50 | 4,300 |
| 01:18 PM | $77.57 | Up $0.01 | $77.57 | $77.56 | 3,700 |
| 01:17 PM | $77.56 | Down $ -0.05 | $77.60 | $77.56 | 1,200 |
| 01:16 PM | $77.61 | Down $ -0.01 | $77.61 | $77.61 | 600 |
| 01:15 PM | $77.62 | Up $0.09 | $77.63 | $77.54 | 1,800 |
| 01:14 PM | $77.53 | Up $0.01 | $77.53 | $77.52 | 500 |
| 01:13 PM | $77.52 | Up $0.00 | $77.54 | $77.52 | 1,800 |
| 01:11 PM | $77.52 | Up $0.00 | $77.52 | $77.52 | 100 |
| 01:11 PM | $77.52 | Up $0.00 | $77.52 | $77.52 | 0 |
| 01:10 PM | $77.52 | Down $ -0.03 | $77.54 | $77.52 | 300 |
| 01:09 PM | $77.55 | Up $0.00 | $77.57 | $77.55 | 1,000 |
| 01:08 PM | $77.55 | Up $0.02 | $77.55 | $77.54 | 400 |
| 01:07 PM | $77.53 | Down $ -0.01 | $77.54 | $77.52 | 1,500 |
| 01:06 PM | $77.54 | Up $0.04 | $77.56 | $77.53 | 2,100 |
| 01:05 PM | $77.50 | Up $0.01 | $77.51 | $77.50 | 500 |
| 01:04 PM | $77.49 | Up $0.01 | $77.49 | $77.49 | 200 |
| 01:03 PM | $77.48 | Up $0.03 | $77.48 | $77.47 | 600 |
| 01:02 PM | $77.45 | Down $0.00 | $77.45 | $77.45 | 700 |
| 01:01 PM | $77.46 | Down $0.00 | $77.46 | $77.46 | 100 |
| 01:00 PM | $77.46 | Up $0.00 | $77.46 | $77.45 | 700 |
| 12:59 PM | $77.46 | Up $0.00 | $77.46 | $77.44 | 400 |
| 12:58 PM | $77.46 | Up $0.00 | $77.46 | $77.45 | 500 |
| 12:57 PM | $77.46 | Up $0.02 | $77.46 | $77.44 | 300 |
| 12:56 PM | $77.44 | Up $0.02 | $77.44 | $77.44 | 200 |
| 12:55 PM | $77.42 | Up $0.01 | $77.42 | $77.42 | 100 |
| 12:54 PM | $77.41 | Up $0.03 | $77.43 | $77.40 | 1,100 |
| 12:53 PM | $77.38 | Up $0.02 | $77.38 | $77.38 | 900 |
| 12:52 PM | $77.36 | Down $ -0.04 | $77.38 | $77.36 | 600 |
| 12:51 PM | $77.40 | Up $0.02 | $77.40 | $77.37 | 800 |
| 12:49 PM | $77.38 | Down $ -0.02 | $77.41 | $77.34 | 2,500 |
| 12:49 PM | $77.38 | Up $0.00 | $77.41 | $77.34 | 0 |
| 12:48 PM | $77.40 | Up $0.00 | $77.40 | $77.39 | 300 |
| 12:47 PM | $77.40 | Down $ -0.05 | $77.48 | $77.40 | 800 |
| 12:46 PM | $77.45 | Down $ -0.02 | $77.46 | $77.44 | 2,500 |
| 12:45 PM | $77.47 | Down $ -0.04 | $77.52 | $77.47 | 1,400 |
| 12:44 PM | $77.51 | Up $0.10 | $77.51 | $77.41 | 500 |
| 12:43 PM | $77.41 | Up $0.03 | $77.41 | $77.33 | 7,000 |
| 12:42 PM | $77.38 | Down $ -0.08 | $77.41 | $77.38 | 4,600 |
| 12:41 PM | $77.46 | Down $ -0.08 | $77.51 | $77.45 | 3,900 |
| 12:40 PM | $77.54 | Down $ -0.07 | $77.58 | $77.54 | 700 |
| 12:39 PM | $77.61 | Down $ -0.03 | $77.62 | $77.60 | 1,900 |
| 12:38 PM | $77.64 | Down $ -0.01 | $77.64 | $77.62 | 400 |
| 12:37 PM | $77.65 | Up $0.00 | $77.65 | $77.64 | 400 |
| 12:36 PM | $77.65 | Down $ -0.03 | $77.67 | $77.65 | 700 |
| 12:35 PM | $77.68 | Down $ -0.02 | $77.70 | $77.68 | 1,100 |
| 12:34 PM | $77.70 | Up $0.00 | $77.70 | $77.69 | 400 |
| 12:33 PM | $77.70 | Up $0.06 | $77.70 | $77.65 | 1,800 |
| 12:32 PM | $77.64 | Up $0.01 | $77.64 | $77.64 | 100 |
| 12:31 PM | $77.63 | Down $ -0.01 | $77.63 | $77.63 | 100 |
| 12:30 PM | $77.64 | Up $0.04 | $77.64 | $77.62 | 900 |
| 12:29 PM | $77.60 | Up $0.00 | $77.60 | $77.60 | 200 |
| 12:28 PM | $77.60 | Up $0.03 | $77.60 | $77.59 | 900 |
| 12:25 PM | $77.57 | Up $0.01 | $77.57 | $77.57 | 200 |
| 12:25 PM | $77.57 | Up $0.00 | $77.57 | $77.57 | 0 |
| 12:25 PM | $77.57 | Up $0.00 | $77.57 | $77.57 | 0 |
| 12:24 PM | $77.56 | Up $0.01 | $77.56 | $77.53 | 600 |
| 12:23 PM | $77.55 | Up $0.00 | $77.55 | $77.51 | 1,600 |
| 12:21 PM | $77.55 | Down $ -0.03 | $77.55 | $77.54 | 400 |
| 12:21 PM | $77.55 | Up $0.00 | $77.55 | $77.54 | 0 |
| 12:20 PM | $77.58 | Up $0.02 | $77.59 | $77.53 | 3,200 |
| 12:19 PM | $77.56 | Down $ -0.02 | $77.57 | $77.55 | 1,100 |
| 12:18 PM | $77.58 | Down $ -0.02 | $77.58 | $77.56 | 300 |
| 12:17 PM | $77.60 | Up $0.01 | $77.60 | $77.60 | 100 |
| 12:16 PM | $77.59 | Down $ -0.04 | $77.61 | $77.58 | 2,300 |
| 12:15 PM | $77.63 | Up $0.02 | $77.65 | $77.62 | 1,700 |
| 12:14 PM | $77.62 | Down $ -0.01 | $77.62 | $77.62 | 100 |
| 12:10 PM | $77.62 | Down $ -0.02 | $77.62 | $77.57 | 1,000 |
| 12:10 PM | $77.62 | Up $0.00 | $77.62 | $77.57 | 0 |
| 12:10 PM | $77.62 | Up $0.00 | $77.62 | $77.57 | 0 |
| 12:10 PM | $77.62 | Up $0.00 | $77.62 | $77.57 | 0 |
| 12:09 PM | $77.64 | Down $ -0.03 | $77.64 | $77.63 | 1,000 |
| 12:08 PM | $77.67 | Up $0.01 | $77.69 | $77.66 | 1,500 |
| 12:06 PM | $77.66 | Down $ -0.05 | $77.70 | $77.66 | 1,000 |
| 12:06 PM | $77.66 | Up $0.00 | $77.70 | $77.66 | 0 |
| 12:05 PM | $77.71 | Down $ -0.02 | $77.72 | $77.70 | 1,300 |
| 12:04 PM | $77.73 | Up $0.06 | $77.73 | $77.69 | 1,000 |
| 12:03 PM | $77.68 | Up $0.00 | $77.68 | $77.68 | 100 |
| 12:01 PM | $77.67 | Down $ -0.03 | $77.68 | $77.67 | 1,800 |
| 12:01 PM | $77.67 | Up $0.00 | $77.68 | $77.67 | 0 |
| 12:00 PM | $77.70 | Up $0.00 | $77.70 | $77.68 | 1,200 |
| 11:59 AM | $77.70 | Down $ -0.05 | $77.75 | $77.70 | 1,200 |
| 11:58 AM | $77.75 | Up $0.01 | $77.75 | $77.74 | 1,100 |
| 11:57 AM | $77.74 | Down $ -0.02 | $77.76 | $77.74 | 200 |
| 11:55 AM | $77.76 | Down $ -0.02 | $77.77 | $77.76 | 800 |
| 11:55 AM | $77.76 | Up $0.00 | $77.77 | $77.76 | 0 |
| 11:54 AM | $77.78 | Down $ -0.02 | $77.81 | $77.78 | 900 |
| 11:53 AM | $77.80 | Up $0.02 | $77.80 | $77.78 | 200 |
| 11:52 AM | $77.78 | Up $0.01 | $77.80 | $77.78 | 5,100 |
| 11:51 AM | $77.77 | Down $ -0.02 | $77.77 | $77.77 | 200 |
| 11:50 AM | $77.79 | Up $0.05 | $77.79 | $77.77 | 600 |
| 11:49 AM | $77.74 | Up $0.02 | $77.74 | $77.73 | 400 |
| 11:47 AM | $77.72 | Up $0.03 | $77.72 | $77.70 | 700 |
| 11:47 AM | $77.72 | Up $0.00 | $77.72 | $77.70 | 0 |
| 11:46 AM | $77.69 | Up $0.03 | $77.69 | $77.67 | 900 |
| 11:45 AM | $77.66 | Down $ -0.04 | $77.66 | $77.64 | 700 |
| 11:44 AM | $77.70 | Down $ -0.06 | $77.74 | $77.66 | 4,500 |
| 11:43 AM | $77.76 | Down $ -0.02 | $77.77 | $77.74 | 1,700 |
| 11:42 AM | $77.78 | Up $0.01 | $77.78 | $77.77 | 700 |
| 11:40 AM | $77.77 | Up $0.02 | $77.77 | $77.76 | 200 |
| 11:40 AM | $77.77 | Up $0.00 | $77.77 | $77.76 | 0 |
| 11:39 AM | $77.75 | Up $0.04 | $77.75 | $77.72 | 2,300 |
| 11:38 AM | $77.71 | Up $0.03 | $77.71 | $77.69 | 1,000 |
| 11:37 AM | $77.68 | Up $0.01 | $77.69 | $77.67 | 13,600 |
| 11:36 AM | $77.67 | Up $0.00 | $77.69 | $77.67 | 3,500 |
| 11:35 AM | $77.67 | Down $ -0.05 | $77.72 | $77.67 | 3,300 |
| 11:34 AM | $77.72 | Down $ -0.01 | $77.73 | $77.69 | 12,400 |
| 11:33 AM | $77.73 | Up $0.00 | $77.73 | $77.73 | 900 |
| 11:31 AM | $77.73 | Down $ -0.02 | $77.73 | $77.73 | 100 |
| 11:31 AM | $77.73 | Up $0.00 | $77.73 | $77.73 | 0 |
| 11:30 AM | $77.75 | Up $0.02 | $77.79 | $77.74 | 5,700 |
| 11:29 AM | $77.73 | Up $0.02 | $77.73 | $77.71 | 1,700 |
| 11:28 AM | $77.71 | Down $ -0.01 | $77.72 | $77.70 | 2,800 |
| 11:27 AM | $77.72 | Down $ -0.01 | $77.74 | $77.72 | 300 |
| 11:26 AM | $77.73 | Down $ -0.04 | $77.77 | $77.73 | 2,900 |
| 11:25 AM | $77.77 | Down $ -0.02 | $77.79 | $77.76 | 5,500 |
| 11:24 AM | $77.79 | Down $ -0.03 | $77.82 | $77.76 | 2,400 |
| 11:23 AM | $77.81 | Up $0.00 | $77.81 | $77.81 | 100 |
| 11:22 AM | $77.81 | Down $ -0.01 | $77.81 | $77.81 | 500 |
| 11:21 AM | $77.82 | Down $ -0.01 | $77.83 | $77.81 | 400 |
| 11:20 AM | $77.83 | Down $ -0.01 | $77.83 | $77.83 | 100 |
| 11:19 AM | $77.84 | Up $0.03 | $77.84 | $77.80 | 700 |
| 11:16 AM | $77.81 | Down $ -0.04 | $77.81 | $77.81 | 300 |
| 11:16 AM | $77.81 | Up $0.00 | $77.81 | $77.81 | 0 |
| 11:16 AM | $77.81 | Up $0.00 | $77.81 | $77.81 | 0 |
| 11:15 AM | $77.85 | Up $0.04 | $77.85 | $77.82 | 400 |
| 11:14 AM | $77.81 | Up $0.00 | $77.81 | $77.80 | 500 |
| 11:13 AM | $77.81 | Down $0.00 | $77.84 | $77.79 | 1,900 |
| 11:12 AM | $77.81 | Up $0.03 | $77.81 | $77.79 | 500 |
| 11:11 AM | $77.78 | Down $ -0.02 | $77.78 | $77.78 | 2,100 |
| 11:10 AM | $77.80 | Up $0.01 | $77.80 | $77.74 | 4,400 |
| 11:09 AM | $77.79 | Down $ -0.03 | $77.80 | $77.79 | 300 |
| 11:08 AM | $77.82 | Down $ -0.02 | $77.82 | $77.82 | 200 |
| 11:07 AM | $77.84 | Down $ -0.02 | $77.86 | $77.84 | 1,100 |
| 11:06 AM | $77.86 | Up $0.05 | $77.86 | $77.81 | 700 |
| 11:05 AM | $77.81 | Up $0.03 | $77.81 | $77.80 | 500 |
| 11:04 AM | $77.78 | Down $ -0.03 | $77.80 | $77.78 | 1,200 |
| 11:02 AM | $77.81 | Up $0.00 | $77.81 | $77.79 | 1,700 |
| 11:02 AM | $77.81 | Up $0.00 | $77.81 | $77.79 | 0 |
| 11:01 AM | $77.81 | Up $0.00 | $77.81 | $77.80 | 200 |
| 11:00 AM | $77.81 | Up $0.03 | $77.82 | $77.79 | 1,000 |
| 10:59 AM | $77.78 | Down $ -0.01 | $77.78 | $77.78 | 100 |
| 10:58 AM | $77.79 | Up $0.03 | $77.79 | $77.78 | 700 |
| 10:56 AM | $77.76 | Down $ -0.04 | $77.80 | $77.76 | 600 |
| 10:56 AM | $77.76 | Up $0.00 | $77.80 | $77.76 | 0 |
| 10:55 AM | $77.80 | Up $0.00 | $77.80 | $77.80 | 400 |
| 10:53 AM | $77.80 | Up $0.02 | $77.80 | $77.79 | 300 |
| 10:53 AM | $77.80 | Up $0.00 | $77.80 | $77.79 | 0 |
| 10:52 AM | $77.78 | Up $0.03 | $77.78 | $77.76 | 700 |
| 10:51 AM | $77.75 | Down $ -0.03 | $77.79 | $77.75 | 2,400 |
| 10:50 AM | $77.78 | Down $ -0.02 | $77.78 | $77.78 | 100 |
| 10:49 AM | $77.79 | Up $0.00 | $77.79 | $77.79 | 100 |
| 10:48 AM | $77.79 | Up $0.02 | $77.80 | $77.78 | 1,300 |
| 10:45 AM | $77.77 | Up $0.00 | $77.80 | $77.77 | 200 |
| 10:45 AM | $77.77 | Up $0.00 | $77.80 | $77.77 | 0 |
| 10:45 AM | $77.77 | Up $0.00 | $77.80 | $77.77 | 0 |
| 10:44 AM | $77.77 | Down $ -0.02 | $77.77 | $77.77 | 500 |
| 10:43 AM | $77.79 | Down $ -0.02 | $77.81 | $77.79 | 1,000 |
| 10:42 AM | $77.81 | Up $0.00 | $77.81 | $77.81 | 100 |
| 10:41 AM | $77.81 | Down $ -0.03 | $77.85 | $77.80 | 5,700 |
| 10:40 AM | $77.84 | Down $0.00 | $77.85 | $77.84 | 700 |
| 10:39 AM | $77.85 | Down $0.00 | $77.85 | $77.85 | 100 |
| 10:38 AM | $77.85 | Down $ -0.03 | $77.87 | $77.85 | 500 |
| 10:36 AM | $77.88 | Down $ -0.04 | $77.90 | $77.88 | 500 |
| 10:36 AM | $77.88 | Up $0.00 | $77.90 | $77.88 | 0 |
| 10:35 AM | $77.92 | Up $0.01 | $77.92 | $77.88 | 3,500 |
| 10:34 AM | $77.91 | Down $ -0.05 | $77.95 | $77.91 | 1,600 |
| 10:33 AM | $77.96 | Down $ -0.03 | $77.96 | $77.96 | 400 |
| 10:32 AM | $77.99 | Up $0.01 | $77.99 | $77.99 | 500 |
| 10:31 AM | $77.98 | Down $ -0.02 | $77.98 | $77.98 | 300 |
| 10:30 AM | $78.00 | Down $ -0.08 | $78.07 | $78.00 | 3,300 |
| 10:29 AM | $78.08 | Up $0.04 | $78.08 | $78.07 | 400 |
| 10:28 AM | $78.04 | Up $0.01 | $78.06 | $78.04 | 600 |
| 10:27 AM | $78.04 | Down $ -0.03 | $78.08 | $78.03 | 1,300 |
| 10:26 AM | $78.07 | Down $ -0.02 | $78.08 | $78.07 | 300 |
| 10:25 AM | $78.09 | Down $ -0.01 | $78.09 | $78.09 | 200 |
| 10:24 AM | $78.10 | Up $0.04 | $78.10 | $78.07 | 400 |
| 10:23 AM | $78.06 | Up $0.01 | $78.10 | $78.06 | 1,200 |
| 10:22 AM | $78.05 | Up $0.00 | $78.07 | $78.05 | 400 |
| 10:21 AM | $78.05 | Down $ -0.09 | $78.10 | $78.05 | 2,200 |
| 10:20 AM | $78.14 | Up $0.00 | $78.16 | $78.12 | 1,600 |
| 10:19 AM | $78.14 | Down $ -0.01 | $78.14 | $78.14 | 100 |
| 10:18 AM | $78.15 | Down $ -0.01 | $78.15 | $78.14 | 500 |
| 10:17 AM | $78.16 | Up $0.01 | $78.18 | $78.16 | 400 |
| 10:16 AM | $78.15 | Up $0.02 | $78.15 | $78.14 | 300 |
| 10:15 AM | $78.13 | Up $0.01 | $78.15 | $78.13 | 200 |
| 10:14 AM | $78.12 | Down $ -0.04 | $78.15 | $78.12 | 400 |
| 10:12 AM | $78.16 | Down $ -0.06 | $78.20 | $78.13 | 3,700 |
| 10:12 AM | $78.16 | Up $0.00 | $78.20 | $78.13 | 0 |
| 10:11 AM | $78.22 | Down $ -0.02 | $78.22 | $78.22 | 100 |
| 10:10 AM | $78.24 | Up $0.03 | $78.25 | $78.23 | 700 |
| 10:09 AM | $78.21 | Up $0.02 | $78.22 | $78.21 | 400 |
| 10:08 AM | $78.19 | Up $0.01 | $78.19 | $78.13 | 1,100 |
| 10:07 AM | $78.18 | Down $ -0.05 | $78.21 | $78.18 | 2,800 |
| 10:06 AM | $78.23 | Down $ -0.03 | $78.25 | $78.23 | 500 |
| 10:05 AM | $78.26 | Up $0.03 | $78.26 | $78.21 | 3,100 |
| 10:04 AM | $78.23 | Down $ -0.02 | $78.25 | $78.23 | 800 |
| 10:03 AM | $78.25 | Down $ -0.06 | $78.30 | $78.25 | 600 |
| 10:02 AM | $78.31 | Up $0.03 | $78.31 | $78.29 | 800 |
| 10:01 AM | $78.28 | Down $ -0.09 | $78.37 | $78.28 | 2,000 |
| 10:00 AM | $78.37 | Up $0.02 | $78.39 | $78.35 | 1,500 |
| 09:59 AM | $78.35 | Down $ -0.03 | $78.40 | $78.35 | 500 |
| 09:58 AM | $78.38 | Down $ -0.03 | $78.38 | $78.38 | 100 |
| 09:57 AM | $78.41 | Up $0.10 | $78.41 | $78.32 | 1,000 |
| 09:56 AM | $78.31 | Down $ -0.05 | $78.35 | $78.30 | 1,300 |
| 09:55 AM | $78.36 | Down $ -0.05 | $78.42 | $78.36 | 900 |
| 09:54 AM | $78.41 | Up $0.03 | $78.41 | $78.37 | 700 |
| 09:53 AM | $78.38 | Up $0.06 | $78.38 | $78.35 | 600 |
| 09:52 AM | $78.32 | Up $0.00 | $78.32 | $78.30 | 700 |
| 09:51 AM | $78.32 | Up $0.03 | $78.36 | $78.32 | 1,300 |
| 09:50 AM | $78.29 | Up $0.02 | $78.30 | $78.29 | 200 |
| 09:49 AM | $78.27 | Down $ -0.03 | $78.33 | $78.27 | 900 |
| 09:48 AM | $78.30 | Up $0.12 | $78.30 | $78.21 | 6,900 |
| 09:47 AM | $78.18 | Up $0.02 | $78.19 | $78.15 | 800 |
| 09:46 AM | $78.16 | Down $ -0.01 | $78.18 | $78.15 | 900 |
| 09:45 AM | $78.17 | Up $0.04 | $78.17 | $78.10 | 800 |
| 09:44 AM | $78.13 | Down $ -0.01 | $78.13 | $78.10 | 700 |
| 09:43 AM | $78.14 | Up $0.07 | $78.14 | $78.11 | 500 |
| 09:42 AM | $78.07 | Up $0.02 | $78.08 | $78.07 | 200 |
| 09:41 AM | $78.05 | Down $ -0.05 | $78.06 | $78.02 | 2,600 |
| 09:40 AM | $78.10 | Down $ -0.05 | $78.11 | $78.10 | 600 |
| 09:38 AM | $78.15 | Down $ -0.02 | $78.19 | $78.10 | 4,300 |
| 09:38 AM | $78.15 | Up $0.00 | $78.19 | $78.10 | 0 |
| 09:37 AM | $78.17 | Up $0.04 | $78.18 | $78.17 | 700 |
| 09:36 AM | $78.13 | Down $ -0.04 | $78.17 | $78.13 | 500 |
| 09:35 AM | $78.17 | Down $ -0.08 | $78.24 | $78.17 | 3,000 |
| 09:34 AM | $78.25 | Up $0.00 | $78.25 | $78.25 | 100 |
| 09:33 AM | $78.25 | Down $ -0.06 | $78.33 | $78.25 | 300 |
| 09:31 AM | $78.31 | Up $0.18 | $78.31 | $78.18 | 2,100 |
| 09:31 AM | $78.31 | Up $0.00 | $78.31 | $78.18 | 0 |
| 09:30 AM | $78.13 | Down $ -0.02 | $78.22 | $78.02 | 8,900 |
| Previous close | $78.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/04/2026 | $77.94 | $77.70 | $77.96 | $77.33 | 895,300 |
| 15/04/2026 | $78.15 | $78.01 | $78.32 | $77.90 | 678,500 |
| 14/04/2026 | $78.39 | $78.03 | $78.61 | $77.98 | 817,400 |
| 13/04/2026 | $78.46 | $78.72 | $78.92 | $78.26 | 1,319,000 |
| 10/04/2026 | $79.72 | $80.64 | $80.64 | $79.71 | 612,400 |
| 09/04/2026 | $79.30 | $79.93 | $80.10 | $79.25 | 706,300 |
| 08/04/2026 | $79.31 | $79.06 | $79.53 | $78.74 | 1,189,100 |
| 07/04/2026 | $79.58 | $79.75 | $80.04 | $79.44 | 737,800 |
| 06/04/2026 | $78.83 | $79.00 | $79.02 | $78.65 | 984,000 |
| 02/04/2026 | $79.02 | $79.08 | $79.36 | $78.85 | 1,388,800 |
| 01/04/2026 | $78.18 | $77.69 | $78.27 | $77.68 | 760,800 |
| 31/03/2026 | $77.61 | $77.76 | $78.09 | $77.17 | 1,094,300 |
| 30/03/2026 | $78.06 | $78.60 | $78.71 | $77.97 | 1,283,900 |
| 27/03/2026 | $77.29 | $77.01 | $77.30 | $76.83 | 870,600 |
| 26/03/2026 | $77.10 | $76.77 | $77.24 | $76.77 | 512,200 |
| 25/03/2026 | $76.48 | $76.74 | $77.09 | $76.45 | 1,014,100 |
| 24/03/2026 | $75.84 | $76.32 | $76.40 | $75.79 | 580,900 |
| 23/03/2026 | $75.69 | $75.99 | $76.28 | $75.69 | 649,900 |
| 20/03/2026 | $75.65 | $76.34 | $76.61 | $75.45 | 2,039,500 |
| 19/03/2026 | $77.22 | $78.32 | $78.39 | $76.57 | 2,156,900 |
| 18/03/2026 | $79.03 | $78.89 | $79.30 | $78.74 | 644,000 |
| 17/03/2026 | $79.82 | $80.18 | $80.35 | $79.66 | 1,252,000 |
| 16/03/2026 | $80.10 | $80.27 | $80.37 | $79.97 | 1,179,600 |
| 13/03/2026 | $79.92 | $79.61 | $80.00 | $79.56 | 495,900 |
| 12/03/2026 | $79.16 | $79.51 | $79.75 | $79.06 | 831,500 |
| 11/03/2026 | $77.93 | $78.28 | $78.68 | $77.87 | 1,284,400 |
| 10/03/2026 | $78.19 | $78.88 | $78.96 | $78.15 | 1,172,600 |
| 09/03/2026 | $78.51 | $78.65 | $79.05 | $78.44 | 1,427,800 |
| 06/03/2026 | $78.59 | $77.86 | $78.63 | $77.67 | 1,137,200 |
| 05/03/2026 | $78.31 | $77.94 | $78.65 | $77.40 | 1,231,000 |
Graphs are not available, please refer to the detailed table