Find a quote

FORTIS INC

68.79 Up 0.99 (1.44 %)

Delayed : 2025/08/01 17:40:00

  • Previous close $67.80
  • Opening $68.35
  • Today High $69.70
  • Today Low $68.12
  • Price Bid $68.55
  • Price Ask $68.55
  • 52 Weeks High $69.70
  • 52 Weeks Low $57.50
  • Size Bid 1
  • Size Ask 18
  • Volume 2,011,986

Intraday history

Hour Last Change High Low Volume
04:00 PM $68.79 Up $0.01 $68.79 $68.79 798,100
03:59 PM $68.78 Down $ -0.01 $68.83 $68.77 51,900
03:58 PM $68.79 Down $ -0.02 $68.81 $68.79 20,600
03:57 PM $68.81 Down $ -0.06 $68.87 $68.79 18,900
03:56 PM $68.87 Up $0.02 $68.87 $68.81 18,800
03:55 PM $68.84 Down $ -0.03 $68.89 $68.83 12,800
03:54 PM $68.88 Up $0.03 $68.89 $68.84 9,100
03:53 PM $68.84 Down $ -0.02 $68.90 $68.83 11,900
03:52 PM $68.86 Down $ -0.01 $68.89 $68.86 13,000
03:51 PM $68.87 Down $ -0.09 $68.96 $68.87 13,300
03:50 PM $68.96 Up $0.06 $68.96 $68.86 13,000
03:49 PM $68.90 Up $0.01 $68.92 $68.89 6,900
03:48 PM $68.89 Up $0.03 $68.91 $68.85 6,700
03:47 PM $68.86 Up $0.02 $68.86 $68.84 3,500
03:46 PM $68.84 Down $ -0.02 $68.84 $68.81 6,500
03:45 PM $68.86 Up $0.05 $68.86 $68.79 5,900
03:44 PM $68.81 Down $ -0.04 $68.84 $68.79 6,200
03:43 PM $68.85 Up $0.01 $68.86 $68.85 2,800
03:42 PM $68.84 Down $ -0.01 $68.86 $68.83 6,800
03:41 PM $68.85 Up $0.00 $68.85 $68.85 500
03:40 PM $68.85 Down $ -0.02 $68.87 $68.83 4,200
03:39 PM $68.87 Up $0.01 $68.87 $68.86 1,200
03:38 PM $68.86 Up $0.00 $68.86 $68.85 2,100
03:37 PM $68.86 Up $0.02 $68.88 $68.85 2,200
03:36 PM $68.84 Up $0.01 $68.86 $68.83 3,000
03:35 PM $68.84 Up $0.03 $68.84 $68.79 4,900
03:34 PM $68.80 Up $0.00 $68.80 $68.80 400
03:33 PM $68.80 Down $ -0.01 $68.81 $68.78 5,300
03:32 PM $68.81 Up $0.01 $68.82 $68.80 3,200
03:31 PM $68.80 Up $0.04 $68.80 $68.76 6,400
03:30 PM $68.76 Down $ -0.05 $68.81 $68.74 5,300
03:29 PM $68.81 Down $ -0.01 $68.82 $68.80 2,400
03:28 PM $68.82 Down $ -0.03 $68.85 $68.81 1,600
03:27 PM $68.85 Up $0.00 $68.87 $68.85 4,200
03:26 PM $68.85 Up $0.00 $68.86 $68.85 600
03:25 PM $68.85 Up $0.04 $68.85 $68.79 8,600
03:24 PM $68.81 Up $0.02 $68.81 $68.79 1,000
03:23 PM $68.79 Up $0.04 $68.79 $68.75 2,400
03:22 PM $68.75 Up $0.07 $68.75 $68.70 7,700
03:21 PM $68.68 Up $0.07 $68.68 $68.62 4,800
03:20 PM $68.61 Down $ -0.04 $68.65 $68.61 4,500
03:19 PM $68.65 Down $ -0.11 $68.76 $68.65 12,700
03:18 PM $68.76 Down $ -0.01 $68.77 $68.76 1,600
03:17 PM $68.77 Down $ -0.02 $68.78 $68.76 2,300
03:16 PM $68.79 Down $ -0.04 $68.82 $68.79 900
03:15 PM $68.83 Up $0.05 $68.83 $68.79 2,700
03:14 PM $68.78 Up $0.00 $68.78 $68.78 1,000
03:13 PM $68.78 Down $ -0.01 $68.80 $68.78 300
03:12 PM $68.79 Down $ -0.02 $68.79 $68.79 400
03:11 PM $68.81 Up $0.00 $68.81 $68.81 100
03:10 PM $68.81 Up $0.01 $68.81 $68.78 1,000
03:09 PM $68.80 Down $ -0.04 $68.82 $68.80 500
03:08 PM $68.84 Up $0.00 $68.88 $68.84 3,200
03:07 PM $68.84 Up $0.07 $68.84 $68.76 2,600
03:06 PM $68.77 Down $ -0.01 $68.77 $68.77 400
03:04 PM $68.78 Down $ -0.02 $68.78 $68.78 1,000
03:04 PM $68.78 Up $0.00 $68.78 $68.78 0
03:03 PM $68.80 Down $ -0.02 $68.83 $68.79 1,800
03:02 PM $68.82 Up $0.03 $68.82 $68.82 700
03:00 PM $68.79 Up $0.09 $68.79 $68.69 5,000
03:00 PM $68.79 Up $0.00 $68.79 $68.69 0
02:59 PM $68.70 Up $0.00 $68.72 $68.70 1,300
02:58 PM $68.70 Up $0.00 $68.70 $68.67 2,000
02:57 PM $68.70 Up $0.02 $68.70 $68.65 3,100
02:56 PM $68.68 Down $ -0.03 $68.70 $68.68 800
02:55 PM $68.71 Up $0.01 $68.73 $68.71 2,100
02:54 PM $68.70 Up $0.00 $68.75 $68.69 2,100
02:53 PM $68.70 Down $ -0.01 $68.71 $68.69 2,000
02:52 PM $68.71 Up $0.01 $68.71 $68.69 400
02:51 PM $68.70 Up $0.03 $68.70 $68.66 1,100
02:50 PM $68.68 Down $ -0.03 $68.70 $68.68 2,200
02:48 PM $68.71 Down $ -0.03 $68.72 $68.71 1,300
02:48 PM $68.71 Up $0.00 $68.72 $68.71 0
02:47 PM $68.74 Up $0.05 $68.74 $68.70 2,400
02:45 PM $68.69 Up $0.05 $68.69 $68.66 2,000
02:45 PM $68.69 Up $0.00 $68.69 $68.66 0
02:44 PM $68.64 Up $0.01 $68.65 $68.63 2,200
02:43 PM $68.63 Up $0.00 $68.63 $68.63 100
02:42 PM $68.63 Up $0.00 $68.64 $68.63 1,300
02:41 PM $68.63 Down $ -0.03 $68.64 $68.61 1,400
02:40 PM $68.66 Down $ -0.01 $68.68 $68.64 2,100
02:38 PM $68.67 Up $0.03 $68.67 $68.66 1,100
02:38 PM $68.67 Up $0.00 $68.67 $68.66 0
02:37 PM $68.64 Up $0.03 $68.64 $68.62 1,000
02:35 PM $68.61 Down $ -0.05 $68.64 $68.61 700
02:35 PM $68.61 Up $0.00 $68.64 $68.61 0
02:34 PM $68.66 Up $0.03 $68.67 $68.65 1,100
02:33 PM $68.63 Up $0.05 $68.63 $68.59 1,700
02:32 PM $68.58 Down $ -0.01 $68.60 $68.58 2,500
02:31 PM $68.59 Up $0.00 $68.60 $68.59 900
02:30 PM $68.59 Up $0.00 $68.59 $68.59 200
02:29 PM $68.59 Down $ -0.01 $68.59 $68.58 1,100
02:28 PM $68.60 Up $0.01 $68.61 $68.59 700
02:27 PM $68.59 Down $ -0.01 $68.59 $68.59 600
02:26 PM $68.60 Up $0.01 $68.60 $68.59 1,400
02:25 PM $68.59 Up $0.01 $68.60 $68.57 2,700
02:24 PM $68.58 Up $0.00 $68.60 $68.58 1,500
02:23 PM $68.58 Down $ -0.01 $68.59 $68.57 1,500
02:22 PM $68.59 Up $0.00 $68.59 $68.58 400
02:21 PM $68.59 Up $0.00 $68.60 $68.59 500
02:20 PM $68.59 Up $0.01 $68.59 $68.57 1,200
02:19 PM $68.58 Down $ -0.02 $68.58 $68.58 200
02:18 PM $68.60 Down $ -0.04 $68.63 $68.60 700
02:17 PM $68.64 Up $0.02 $68.67 $68.64 2,300
02:16 PM $68.62 Up $0.02 $68.62 $68.60 700
02:15 PM $68.60 Up $0.07 $68.60 $68.53 3,500
02:13 PM $68.53 Down $ -0.01 $68.56 $68.53 2,400
02:13 PM $68.53 Up $0.00 $68.56 $68.53 0
02:12 PM $68.54 Up $0.02 $68.56 $68.52 1,700
02:10 PM $68.52 Up $0.02 $68.52 $68.50 1,500
02:10 PM $68.52 Up $0.00 $68.52 $68.50 0
02:09 PM $68.50 Down $ -0.02 $68.53 $68.50 2,000
02:08 PM $68.52 Up $0.01 $68.52 $68.52 400
02:07 PM $68.51 Down $ -0.03 $68.53 $68.51 600
02:06 PM $68.54 Up $0.02 $68.55 $68.54 800
02:05 PM $68.52 Up $0.00 $68.53 $68.51 2,000
02:04 PM $68.52 Down $ -0.02 $68.55 $68.51 1,400
02:03 PM $68.54 Up $0.03 $68.54 $68.48 4,800
02:02 PM $68.51 Up $0.01 $68.55 $68.51 4,300
02:01 PM $68.51 Down $ -0.08 $68.57 $68.51 1,200
02:00 PM $68.58 Up $0.01 $68.58 $68.57 800
01:59 PM $68.57 Down $ -0.01 $68.58 $68.57 1,400
01:58 PM $68.58 Down $ -0.04 $68.61 $68.58 1,700
01:57 PM $68.62 Down $ -0.02 $68.63 $68.62 300
01:55 PM $68.64 Down $ -0.02 $68.64 $68.62 900
01:55 PM $68.64 Up $0.00 $68.64 $68.62 0
01:54 PM $68.66 Up $0.03 $68.66 $68.62 1,700
01:53 PM $68.63 Down $ -0.03 $68.64 $68.63 500
01:52 PM $68.66 Up $0.01 $68.66 $68.65 400
01:51 PM $68.65 Up $0.00 $68.69 $68.64 2,700
01:50 PM $68.65 Up $0.02 $68.65 $68.62 1,800
01:49 PM $68.63 Up $0.03 $68.63 $68.60 800
01:47 PM $68.60 Up $0.00 $68.61 $68.59 1,300
01:47 PM $68.60 Up $0.00 $68.61 $68.59 0
01:46 PM $68.60 Down $ -0.03 $68.64 $68.59 2,400
01:45 PM $68.62 Up $0.01 $68.62 $68.59 2,500
01:44 PM $68.61 Down $ -0.02 $68.62 $68.61 1,000
01:43 PM $68.63 Down $ -0.02 $68.65 $68.63 400
01:42 PM $68.65 Down $ -0.01 $68.65 $68.64 700
01:41 PM $68.66 Down $ -0.02 $68.67 $68.66 1,300
01:40 PM $68.68 Up $0.02 $68.68 $68.66 600
01:39 PM $68.66 Down $ -0.03 $68.71 $68.66 3,400
01:38 PM $68.69 Up $0.00 $68.71 $68.69 2,200
01:37 PM $68.69 Up $0.02 $68.69 $68.68 1,000
01:36 PM $68.67 Up $0.01 $68.68 $68.65 1,800
01:35 PM $68.66 Up $0.00 $68.66 $68.66 100
01:34 PM $68.66 Down $ -0.03 $68.68 $68.66 600
01:33 PM $68.69 Up $0.02 $68.72 $68.67 1,500
01:32 PM $68.67 Down $ -0.06 $68.71 $68.67 1,500
01:31 PM $68.73 Down $ -0.02 $68.73 $68.71 2,100
01:30 PM $68.75 Up $0.01 $68.76 $68.74 1,200
01:29 PM $68.74 Down $ -0.03 $68.74 $68.73 1,000
01:28 PM $68.77 Down $ -0.01 $68.77 $68.76 800
01:27 PM $68.78 Down $ -0.03 $68.81 $68.78 2,700
01:26 PM $68.81 Up $0.04 $68.83 $68.79 1,600
01:25 PM $68.77 Up $0.00 $68.78 $68.75 2,100
01:24 PM $68.77 Up $0.03 $68.77 $68.73 1,200
01:23 PM $68.74 Down $ -0.03 $68.76 $68.73 1,900
01:22 PM $68.77 Up $0.01 $68.78 $68.77 500
01:21 PM $68.76 Up $0.03 $68.76 $68.75 700
01:20 PM $68.73 Up $0.04 $68.73 $68.69 1,300
01:19 PM $68.69 Up $0.00 $68.71 $68.69 900
01:18 PM $68.69 Up $0.00 $68.69 $68.67 1,000
01:17 PM $68.69 Up $0.00 $68.71 $68.67 2,000
01:16 PM $68.69 Up $0.02 $68.69 $68.68 1,700
01:15 PM $68.67 Up $0.03 $68.68 $68.66 1,300
01:14 PM $68.64 Up $0.04 $68.67 $68.63 1,200
01:13 PM $68.60 Up $0.02 $68.61 $68.56 2,200
01:12 PM $68.58 Down $ -0.06 $68.62 $68.58 1,100
01:11 PM $68.64 Up $0.01 $68.64 $68.61 1,700
01:10 PM $68.63 Up $0.07 $68.63 $68.58 1,700
01:09 PM $68.56 Down $ -0.03 $68.58 $68.56 700
01:08 PM $68.59 Up $0.02 $68.59 $68.56 1,900
01:07 PM $68.57 Up $0.00 $68.58 $68.55 3,100
01:06 PM $68.57 Down $ -0.03 $68.59 $68.57 2,400
01:05 PM $68.60 Down $ -0.01 $68.60 $68.59 300
01:04 PM $68.61 Down $ -0.01 $68.63 $68.58 2,800
01:03 PM $68.62 Down $ -0.04 $68.67 $68.62 1,800
01:02 PM $68.66 Down $ -0.06 $68.72 $68.66 1,400
01:01 PM $68.72 Down $ -0.04 $68.76 $68.72 700
01:00 PM $68.76 Up $0.02 $68.78 $68.71 3,800
12:59 PM $68.74 Up $0.00 $68.74 $68.74 900
12:58 PM $68.74 Down $ -0.01 $68.74 $68.74 200
12:57 PM $68.75 Up $0.00 $68.75 $68.69 4,300
12:56 PM $68.75 Down $ -0.05 $68.79 $68.75 5,200
12:55 PM $68.80 Down $ -0.04 $68.80 $68.80 200
12:53 PM $68.84 Down $ -0.02 $68.85 $68.84 400
12:53 PM $68.84 Up $0.00 $68.85 $68.84 0
12:52 PM $68.86 Up $0.01 $68.89 $68.86 1,500
12:51 PM $68.85 Up $0.00 $68.85 $68.82 700
12:50 PM $68.85 Up $0.06 $68.87 $68.80 2,700
12:49 PM $68.79 Up $0.05 $68.79 $68.75 5,100
12:48 PM $68.74 Up $0.02 $68.74 $68.72 4,000
12:47 PM $68.72 Up $0.01 $68.74 $68.72 1,200
12:45 PM $68.71 Down $ -0.03 $68.73 $68.71 600
12:45 PM $68.71 Up $0.00 $68.73 $68.71 0
12:44 PM $68.74 Down $ -0.02 $68.78 $68.69 4,100
12:42 PM $68.76 Down $ -0.05 $68.83 $68.73 2,000
12:42 PM $68.76 Up $0.00 $68.83 $68.73 0
12:41 PM $68.81 Up $0.02 $68.84 $68.81 1,300
12:40 PM $68.79 Down $ -0.04 $68.81 $68.79 300
12:39 PM $68.83 Up $0.00 $68.84 $68.83 800
12:38 PM $68.83 Down $ -0.01 $68.85 $68.83 1,000
12:37 PM $68.84 Up $0.01 $68.86 $68.83 4,200
12:36 PM $68.83 Up $0.03 $68.83 $68.78 1,900
12:35 PM $68.80 Down $ -0.02 $68.83 $68.80 4,500
12:34 PM $68.82 Up $0.00 $68.84 $68.82 1,600
12:33 PM $68.82 Up $0.02 $68.83 $68.80 600
12:32 PM $68.80 Down $ -0.05 $68.84 $68.80 3,000
12:31 PM $68.85 Up $0.01 $68.85 $68.81 4,400
12:30 PM $68.84 Down $ -0.02 $68.88 $68.84 1,900
12:29 PM $68.86 Down $ -0.06 $68.90 $68.86 3,700
12:28 PM $68.92 Up $0.01 $68.92 $68.88 4,000
12:27 PM $68.91 Up $0.04 $68.95 $68.87 3,800
12:26 PM $68.87 Up $0.00 $68.87 $68.87 400
12:25 PM $68.87 Down $ -0.03 $68.90 $68.87 800
12:24 PM $68.90 Down $ -0.06 $68.94 $68.90 900
12:23 PM $68.96 Down $ -0.03 $68.98 $68.96 300
12:22 PM $68.99 Up $0.08 $69.01 $68.92 5,000
12:21 PM $68.91 Up $0.07 $68.92 $68.85 10,600
12:20 PM $68.84 Up $0.01 $68.87 $68.84 2,800
12:19 PM $68.83 Up $0.01 $68.84 $68.83 1,300
12:18 PM $68.82 Down $ -0.04 $68.86 $68.82 1,200
12:17 PM $68.86 Down $ -0.05 $68.88 $68.85 900
12:16 PM $68.91 Down $ -0.01 $68.94 $68.90 4,700
12:15 PM $68.92 Up $0.01 $68.92 $68.90 1,000
12:14 PM $68.91 Down $ -0.03 $68.95 $68.90 1,900
12:13 PM $68.94 Up $0.02 $68.97 $68.92 1,800
12:12 PM $68.92 Down $0.00 $68.96 $68.91 4,000
12:11 PM $68.92 Down $ -0.01 $68.93 $68.92 1,000
12:10 PM $68.93 Down $ -0.01 $68.94 $68.93 400
12:09 PM $68.94 Down $ -0.03 $68.95 $68.94 700
12:08 PM $68.97 Up $0.01 $68.98 $68.96 2,900
12:07 PM $68.96 Down $ -0.01 $68.97 $68.93 1,100
12:06 PM $68.97 Up $0.11 $68.97 $68.84 6,200
12:05 PM $68.86 Down $ -0.04 $68.89 $68.86 1,400
12:04 PM $68.90 Down $ -0.02 $68.93 $68.90 1,800
12:03 PM $68.92 Up $0.03 $68.92 $68.89 2,900
12:02 PM $68.89 Down $ -0.11 $68.98 $68.88 7,100
12:01 PM $69.00 Down $ -0.13 $69.14 $68.99 12,900
12:00 PM $69.12 Down $ -0.03 $69.14 $69.11 1,500
11:59 AM $69.15 Down $ -0.05 $69.18 $69.15 900
11:58 AM $69.20 Up $0.00 $69.20 $69.19 200
11:57 AM $69.20 Down $ -0.01 $69.22 $69.19 1,100
11:56 AM $69.21 Down $ -0.01 $69.22 $69.21 300
11:55 AM $69.22 Up $0.06 $69.22 $69.15 5,800
11:54 AM $69.16 Up $0.00 $69.19 $69.16 3,000
11:53 AM $69.16 Down $ -0.01 $69.16 $69.16 300
11:52 AM $69.17 Up $0.03 $69.17 $69.14 2,000
11:51 AM $69.15 Down $ -0.01 $69.15 $69.15 200
11:50 AM $69.15 Up $0.03 $69.16 $69.11 1,700
11:49 AM $69.12 Down $ -0.02 $69.13 $69.12 600
11:48 AM $69.14 Up $0.01 $69.15 $69.13 1,300
11:47 AM $69.13 Up $0.02 $69.15 $69.09 6,000
11:46 AM $69.11 Down $ -0.02 $69.13 $69.11 500
11:45 AM $69.13 Down $ -0.03 $69.15 $69.13 600
11:44 AM $69.16 Up $0.01 $69.19 $69.16 1,600
11:43 AM $69.15 Down $ -0.03 $69.16 $69.13 2,200
11:42 AM $69.18 Up $0.01 $69.18 $69.16 1,000
11:41 AM $69.17 Down $ -0.01 $69.17 $69.13 2,000
11:40 AM $69.18 Up $0.10 $69.18 $69.09 1,600
11:39 AM $69.08 Up $0.01 $69.09 $69.05 3,600
11:38 AM $69.07 Down $ -0.01 $69.09 $69.07 300
11:37 AM $69.08 Down $ -0.02 $69.11 $69.08 1,100
11:36 AM $69.10 Down $ -0.02 $69.10 $69.07 900
11:35 AM $69.12 Down $ -0.05 $69.17 $69.12 900
11:34 AM $69.17 Down $ -0.06 $69.20 $69.17 600
11:33 AM $69.23 Down $ -0.06 $69.38 $69.21 7,000
11:32 AM $69.29 Down $ -0.01 $69.29 $69.24 1,600
11:31 AM $69.30 Up $0.05 $69.31 $69.27 1,400
11:30 AM $69.25 Up $0.02 $69.27 $69.25 1,400
11:29 AM $69.23 Up $0.01 $69.25 $69.23 900
11:28 AM $69.22 Up $0.07 $69.24 $69.18 1,800
11:27 AM $69.15 Down $ -0.04 $69.18 $69.15 1,300
11:26 AM $69.19 Up $0.01 $69.22 $69.15 2,100
11:25 AM $69.18 Down $ -0.04 $69.20 $69.18 600
11:24 AM $69.22 Up $0.01 $69.24 $69.21 2,000
11:23 AM $69.21 Up $0.03 $69.21 $69.17 1,500
11:22 AM $69.18 Down $ -0.02 $69.22 $69.16 2,600
11:21 AM $69.20 Up $0.02 $69.23 $69.18 1,800
11:20 AM $69.18 Down $ -0.06 $69.26 $69.18 2,100
11:19 AM $69.24 Down $ -0.07 $69.28 $69.24 1,100
11:18 AM $69.31 Up $0.07 $69.32 $69.17 5,900
11:17 AM $69.24 Down $ -0.08 $69.32 $69.24 1,200
11:16 AM $69.32 Down $ -0.08 $69.39 $69.30 2,300
11:15 AM $69.40 Up $0.02 $69.40 $69.37 1,400
11:14 AM $69.38 Up $0.00 $69.38 $69.35 700
11:13 AM $69.38 Down $ -0.04 $69.42 $69.37 1,200
11:12 AM $69.42 Down $ -0.02 $69.45 $69.42 600
11:11 AM $69.44 Down $ -0.02 $69.44 $69.44 200
11:10 AM $69.46 Down $ -0.03 $69.51 $69.45 1,800
11:09 AM $69.49 Up $0.07 $69.50 $69.45 1,500
11:08 AM $69.42 Up $0.02 $69.43 $69.42 900
11:07 AM $69.40 Up $0.06 $69.40 $69.38 600
11:06 AM $69.34 Down $ -0.17 $69.49 $69.34 3,400
11:05 AM $69.51 Up $0.06 $69.51 $69.48 2,300
11:04 AM $69.45 Up $0.04 $69.45 $69.42 1,300
11:03 AM $69.41 Up $0.02 $69.41 $69.40 3,500
11:02 AM $69.39 Up $0.10 $69.42 $69.33 3,100
11:01 AM $69.29 Up $0.01 $69.29 $69.26 1,100
11:00 AM $69.28 Down $ -0.01 $69.31 $69.28 1,800
10:59 AM $69.29 Up $0.03 $69.30 $69.26 2,500
10:58 AM $69.26 Down $ -0.01 $69.27 $69.23 1,600
10:57 AM $69.27 Up $0.03 $69.27 $69.25 1,200
10:56 AM $69.24 Down $ -0.04 $69.27 $69.23 2,400
10:55 AM $69.28 Down $ -0.04 $69.33 $69.26 3,400
10:54 AM $69.32 Up $0.05 $69.34 $69.29 5,100
10:52 AM $69.27 Up $0.12 $69.27 $69.16 1,700
10:52 AM $69.27 Up $0.00 $69.27 $69.16 0
10:51 AM $69.15 Up $0.04 $69.18 $69.10 4,000
10:50 AM $69.11 Up $0.01 $69.12 $69.05 5,700
10:49 AM $69.10 Up $0.08 $69.13 $69.03 3,300
10:48 AM $69.02 Down $ -0.07 $69.09 $69.02 2,400
10:47 AM $69.09 Up $0.02 $69.12 $69.08 2,100
10:46 AM $69.07 Up $0.00 $69.10 $69.07 1,400
10:45 AM $69.07 Down $ -0.07 $69.10 $69.07 2,300
10:44 AM $69.14 Up $0.02 $69.15 $69.12 6,100
10:43 AM $69.12 Down $ -0.01 $69.14 $69.11 700
10:42 AM $69.13 Up $0.02 $69.15 $69.13 2,400
10:41 AM $69.11 Down $ -0.04 $69.17 $69.11 2,000
10:40 AM $69.15 Up $0.13 $69.15 $69.01 8,100
10:39 AM $69.02 Up $0.06 $69.02 $68.92 5,100
10:38 AM $68.96 Down $ -0.05 $69.04 $68.96 1,800
10:37 AM $69.01 Down $ -0.02 $69.04 $68.99 1,900
10:36 AM $69.03 Down $ -0.09 $69.16 $69.03 1,600
10:35 AM $69.12 Up $0.01 $69.12 $69.05 2,400
10:34 AM $69.11 Up $0.03 $69.11 $68.98 11,800
10:33 AM $69.08 Up $0.00 $69.08 $69.06 1,000
10:32 AM $69.08 Down $ -0.06 $69.13 $69.08 2,700
10:31 AM $69.14 Down $ -0.02 $69.16 $69.13 3,000
10:30 AM $69.16 Down $ -0.10 $69.24 $69.16 2,100
10:29 AM $69.26 Down $ -0.02 $69.30 $69.24 3,900
10:28 AM $69.28 Down $ -0.03 $69.31 $69.27 2,600
10:27 AM $69.31 Up $0.00 $69.33 $69.30 1,900
10:26 AM $69.31 Down $ -0.07 $69.40 $69.31 1,200
10:25 AM $69.38 Down $ -0.03 $69.40 $69.37 1,200
10:24 AM $69.41 Up $0.03 $69.42 $69.38 1,700
10:23 AM $69.38 Up $0.00 $69.38 $69.34 1,100
10:22 AM $69.38 Up $0.06 $69.42 $69.33 2,800
10:21 AM $69.32 Up $0.00 $69.33 $69.29 1,800
10:20 AM $69.32 Down $ -0.20 $69.50 $69.32 1,500
10:19 AM $69.52 Up $0.00 $69.52 $69.50 1,400
10:18 AM $69.52 Up $0.00 $69.52 $69.44 2,500
10:17 AM $69.52 Down $ -0.13 $69.64 $69.52 2,200
10:16 AM $69.65 Up $0.00 $69.69 $69.62 3,200
10:15 AM $69.65 Up $0.12 $69.65 $69.51 3,300
10:14 AM $69.53 Up $0.03 $69.57 $69.46 2,700
10:13 AM $69.50 Up $0.14 $69.50 $69.36 3,800
10:12 AM $69.36 Up $0.19 $69.37 $69.18 6,700
10:11 AM $69.17 Up $0.05 $69.18 $69.09 3,800
10:10 AM $69.12 Down $ -0.07 $69.20 $69.11 4,800
10:09 AM $69.19 Up $0.02 $69.19 $69.17 1,000
10:08 AM $69.17 Down $ -0.06 $69.27 $69.17 2,900
10:07 AM $69.23 Up $0.03 $69.23 $69.12 3,400
10:06 AM $69.20 Up $0.22 $69.20 $68.98 9,500
10:05 AM $68.98 Down $ -0.05 $69.08 $68.97 2,500
10:04 AM $69.03 Up $0.00 $69.07 $69.01 4,600
10:03 AM $69.03 Up $0.06 $69.08 $69.00 5,000
10:02 AM $68.97 Down $ -0.11 $69.14 $68.97 4,300
10:01 AM $69.08 Down $ -0.06 $69.13 $69.08 2,000
10:00 AM $69.14 Down $ -0.05 $69.23 $69.12 4,300
09:59 AM $69.19 Up $0.02 $69.27 $69.19 11,200
09:58 AM $69.17 Up $0.08 $69.17 $69.05 1,800
09:57 AM $69.09 Down $ -0.01 $69.12 $69.08 1,300
09:56 AM $69.10 Up $0.00 $69.13 $69.06 2,100
09:55 AM $69.10 Down $ -0.04 $69.18 $69.10 5,900
09:54 AM $69.14 Down $ -0.12 $69.26 $69.13 6,800
09:53 AM $69.26 Up $0.03 $69.27 $69.23 1,800
09:52 AM $69.23 Down $ -0.09 $69.40 $69.22 9,100
09:51 AM $69.32 Up $0.02 $69.39 $69.28 8,200
09:50 AM $69.30 Up $0.01 $69.35 $69.26 4,000
09:49 AM $69.29 Up $0.02 $69.35 $69.23 5,200
09:48 AM $69.27 Down $ -0.18 $69.48 $69.27 6,800
09:47 AM $69.45 Down $ -0.15 $69.60 $69.44 5,000
09:46 AM $69.60 Up $0.02 $69.70 $69.54 4,200
09:45 AM $69.58 Up $0.14 $69.64 $69.35 44,600
09:44 AM $69.44 Down $ -0.07 $69.55 $69.44 1,800
09:43 AM $69.51 Up $0.37 $69.55 $69.19 9,400
09:42 AM $69.14 Down $ -0.05 $69.24 $69.08 8,200
09:41 AM $69.19 Down $ -0.09 $69.33 $69.19 1,000
09:40 AM $69.28 Up $0.13 $69.30 $69.15 2,100
09:39 AM $69.15 Down $ -0.30 $69.40 $69.13 3,300
09:38 AM $69.45 Up $0.06 $69.45 $69.36 3,500
09:37 AM $69.39 Up $0.08 $69.40 $69.09 4,100
09:36 AM $69.31 Up $0.26 $69.31 $69.07 4,100
09:35 AM $69.05 Up $0.09 $69.11 $68.99 2,100
09:34 AM $68.96 Up $0.07 $68.96 $68.89 600
09:33 AM $68.89 Down $ -0.22 $69.17 $68.89 2,900
09:32 AM $69.11 Up $0.23 $69.50 $68.75 45,100
09:31 AM $68.88 Up $0.76 $68.88 $68.13 34,600
09:30 AM $68.12 Up $0.32 $68.35 $68.12 10,300
Previous close $67.80

One month history

Date Closing Opening High Low Volume
01/08/2025 $68.79 $69.14 $69.14 $68.48 1,456,300
31/07/2025 $67.80 $67.75 $68.00 $67.51 1,010,400
30/07/2025 $67.80 $67.69 $68.24 $67.59 724,100
29/07/2025 $67.22 $67.06 $67.37 $66.99 1,599,700
28/07/2025 $66.42 $66.61 $66.62 $66.32 1,050,100
25/07/2025 $67.28 $66.91 $67.44 $66.91 562,100
24/07/2025 $66.94 $66.82 $67.06 $66.66 1,134,200
23/07/2025 $66.30 $66.50 $66.57 $66.23 1,024,900
22/07/2025 $66.74 $66.56 $66.78 $66.54 2,241,800
21/07/2025 $65.86 $65.72 $65.92 $65.69 1,445,200
18/07/2025 $64.85 $64.70 $65.01 $64.64 663,600
17/07/2025 $64.57 $64.47 $64.69 $64.26 836,900
16/07/2025 $64.55 $64.64 $64.79 $64.46 533,900
15/07/2025 $64.53 $64.46 $64.72 $64.36 583,600
14/07/2025 $64.65 $64.79 $64.80 $64.50 1,151,900
11/07/2025 $64.61 $64.33 $64.70 $64.22 1,102,500
10/07/2025 $64.43 $64.20 $64.67 $64.10 917,800
09/07/2025 $64.09 $64.16 $64.33 $64.06 492,500
08/07/2025 $64.08 $64.27 $64.27 $63.75 696,600
07/07/2025 $64.02 $64.06 $64.28 $63.96 721,200
04/07/2025 $64.30 $64.30 $64.37 $64.19 184,300
03/07/2025 $64.12 $64.23 $64.45 $64.06 328,700
02/07/2025 $63.96 $64.01 $64.38 $63.92 1,329,200
30/06/2025 $65.02 $64.60 $65.12 $64.60 883,800
27/06/2025 $64.64 $64.85 $64.97 $64.54 772,100
26/06/2025 $64.25 $64.24 $64.31 $63.97 534,100
25/06/2025 $63.97 $64.20 $64.32 $63.92 715,600
24/06/2025 $64.98 $64.84 $65.26 $64.82 524,500
23/06/2025 $65.28 $65.37 $65.54 $65.20 829,900
20/06/2025 $64.62 $64.34 $64.66 $64.18 1,632,600
Graphs are not available, please refer to the detailed table