Find a quote
FORTIS INC
82.39 Down -0.04 (-0.05 %)
Delayed : 2026/07/28 17:00:00
- Previous close $82.43
- Opening $82.81
- Today High $83.75
- Today Low $82.34
- Price Bid $82.32
- Price Ask $82.32
- 52 Weeks High $83.75
- 52 Weeks Low $66.32
- Size Bid 6
- Size Ask 10
- Volume 1,302,679
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $82.39 | Up $0.02 | $82.39 | $82.39 | 623,000 |
| 03:59 PM | $82.37 | Down $ -0.04 | $82.42 | $82.35 | 15,900 |
| 03:58 PM | $82.41 | Up $0.03 | $82.43 | $82.39 | 4,800 |
| 03:57 PM | $82.38 | Down $ -0.05 | $82.42 | $82.37 | 7,700 |
| 03:56 PM | $82.43 | Up $0.00 | $82.44 | $82.41 | 4,400 |
| 03:55 PM | $82.42 | Up $0.07 | $82.42 | $82.37 | 11,800 |
| 03:54 PM | $82.35 | Down $ -0.08 | $82.43 | $82.34 | 11,200 |
| 03:53 PM | $82.43 | Down $ -0.02 | $82.45 | $82.43 | 2,800 |
| 03:52 PM | $82.45 | Down $ -0.05 | $82.50 | $82.45 | 5,000 |
| 03:51 PM | $82.50 | Up $0.00 | $82.52 | $82.48 | 3,400 |
| 03:50 PM | $82.50 | Down $ -0.15 | $82.64 | $82.50 | 10,400 |
| 03:49 PM | $82.65 | Up $0.00 | $82.67 | $82.65 | 1,400 |
| 03:48 PM | $82.65 | Down $0.00 | $82.68 | $82.65 | 1,300 |
| 03:47 PM | $82.66 | Down $ -0.02 | $82.68 | $82.65 | 1,900 |
| 03:46 PM | $82.67 | Up $0.02 | $82.67 | $82.65 | 900 |
| 03:45 PM | $82.65 | Up $0.01 | $82.65 | $82.63 | 1,700 |
| 03:44 PM | $82.64 | Up $0.03 | $82.64 | $82.60 | 2,200 |
| 03:43 PM | $82.61 | Up $0.02 | $82.63 | $82.59 | 1,400 |
| 03:42 PM | $82.59 | Up $0.03 | $82.59 | $82.58 | 1,100 |
| 03:41 PM | $82.56 | Up $0.01 | $82.57 | $82.56 | 900 |
| 03:40 PM | $82.55 | Down $ -0.06 | $82.60 | $82.55 | 1,600 |
| 03:39 PM | $82.61 | Up $0.02 | $82.61 | $82.59 | 900 |
| 03:38 PM | $82.59 | Up $0.00 | $82.60 | $82.59 | 700 |
| 03:37 PM | $82.59 | Up $0.01 | $82.62 | $82.58 | 2,900 |
| 03:36 PM | $82.58 | Up $0.00 | $82.58 | $82.58 | 100 |
| 03:35 PM | $82.58 | Up $0.04 | $82.58 | $82.54 | 1,500 |
| 03:34 PM | $82.54 | Down $ -0.03 | $82.58 | $82.54 | 5,500 |
| 03:33 PM | $82.58 | Up $0.01 | $82.58 | $82.56 | 700 |
| 03:32 PM | $82.57 | Up $0.00 | $82.57 | $82.55 | 1,100 |
| 03:31 PM | $82.57 | Up $0.01 | $82.57 | $82.56 | 300 |
| 03:30 PM | $82.56 | Up $0.00 | $82.56 | $82.55 | 1,500 |
| 03:28 PM | $82.56 | Down $ -0.04 | $82.58 | $82.56 | 700 |
| 03:28 PM | $82.56 | Up $0.00 | $82.58 | $82.56 | 0 |
| 03:27 PM | $82.60 | Up $0.00 | $82.60 | $82.59 | 600 |
| 03:26 PM | $82.60 | Down $ -0.01 | $82.64 | $82.57 | 6,900 |
| 03:25 PM | $82.61 | Up $0.00 | $82.61 | $82.61 | 100 |
| 03:24 PM | $82.61 | Up $0.00 | $82.61 | $82.61 | 200 |
| 03:23 PM | $82.61 | Up $0.03 | $82.61 | $82.59 | 4,300 |
| 03:22 PM | $82.58 | Down $ -0.06 | $82.65 | $82.58 | 4,600 |
| 03:21 PM | $82.64 | Up $0.00 | $82.64 | $82.64 | 100 |
| 03:20 PM | $82.64 | Up $0.01 | $82.64 | $82.64 | 500 |
| 03:19 PM | $82.63 | Down $ -0.01 | $82.63 | $82.61 | 1,900 |
| 03:18 PM | $82.64 | Up $0.01 | $82.64 | $82.64 | 200 |
| 03:17 PM | $82.63 | Up $0.03 | $82.63 | $82.63 | 200 |
| 03:16 PM | $82.60 | Up $0.04 | $82.60 | $82.58 | 700 |
| 03:15 PM | $82.56 | Up $0.02 | $82.56 | $82.54 | 600 |
| 03:14 PM | $82.54 | Up $0.00 | $82.54 | $82.54 | 100 |
| 03:13 PM | $82.54 | Down $ -0.02 | $82.54 | $82.54 | 300 |
| 03:12 PM | $82.56 | Up $0.04 | $82.56 | $82.53 | 1,100 |
| 03:11 PM | $82.52 | Down $ -0.02 | $82.54 | $82.52 | 1,100 |
| 03:10 PM | $82.54 | Up $0.00 | $82.54 | $82.54 | 500 |
| 03:09 PM | $82.54 | Down $ -0.06 | $82.59 | $82.54 | 1,700 |
| 03:08 PM | $82.60 | Up $0.04 | $82.60 | $82.60 | 300 |
| 03:07 PM | $82.56 | Up $0.03 | $82.56 | $82.53 | 600 |
| 03:06 PM | $82.53 | Up $0.02 | $82.55 | $82.51 | 2,700 |
| 03:05 PM | $82.51 | Up $0.05 | $82.53 | $82.46 | 13,000 |
| 03:04 PM | $82.46 | Down $ -0.04 | $82.50 | $82.46 | 1,000 |
| 03:03 PM | $82.50 | Down $ -0.02 | $82.55 | $82.50 | 10,700 |
| 03:02 PM | $82.52 | Down $ -0.02 | $82.56 | $82.52 | 7,200 |
| 03:01 PM | $82.54 | Down $ -0.04 | $82.57 | $82.54 | 2,800 |
| 03:00 PM | $82.58 | Down $ -0.07 | $82.63 | $82.58 | 2,400 |
| 02:59 PM | $82.65 | Down $ -0.07 | $82.70 | $82.65 | 1,700 |
| 02:57 PM | $82.72 | Down $ -0.02 | $82.72 | $82.72 | 300 |
| 02:57 PM | $82.72 | Up $0.00 | $82.72 | $82.72 | 0 |
| 02:56 PM | $82.74 | Down $ -0.01 | $82.74 | $82.72 | 1,000 |
| 02:55 PM | $82.75 | Down $ -0.02 | $82.76 | $82.75 | 900 |
| 02:54 PM | $82.77 | Up $0.00 | $82.78 | $82.77 | 200 |
| 02:53 PM | $82.77 | Up $0.02 | $82.77 | $82.75 | 1,200 |
| 02:52 PM | $82.75 | Up $0.04 | $82.75 | $82.71 | 1,000 |
| 02:51 PM | $82.71 | Up $0.01 | $82.73 | $82.69 | 4,100 |
| 02:50 PM | $82.70 | Up $0.00 | $82.70 | $82.69 | 1,000 |
| 02:49 PM | $82.70 | Up $0.00 | $82.70 | $82.69 | 1,100 |
| 02:48 PM | $82.70 | Up $0.05 | $82.71 | $82.66 | 4,700 |
| 02:46 PM | $82.65 | Down $ -0.03 | $82.66 | $82.65 | 1,300 |
| 02:46 PM | $82.65 | Up $0.00 | $82.66 | $82.65 | 0 |
| 02:45 PM | $82.68 | Up $0.01 | $82.68 | $82.68 | 1,100 |
| 02:44 PM | $82.67 | Down $ -0.03 | $82.71 | $82.67 | 2,500 |
| 02:40 PM | $82.70 | Up $0.00 | $82.71 | $82.69 | 1,300 |
| 02:40 PM | $82.70 | Up $0.00 | $82.71 | $82.69 | 0 |
| 02:40 PM | $82.70 | Up $0.00 | $82.71 | $82.69 | 0 |
| 02:40 PM | $82.70 | Up $0.00 | $82.71 | $82.69 | 0 |
| 02:39 PM | $82.70 | Up $0.03 | $82.70 | $82.68 | 1,600 |
| 02:38 PM | $82.68 | Down $ -0.01 | $82.68 | $82.67 | 600 |
| 02:37 PM | $82.68 | Up $0.06 | $82.68 | $82.64 | 2,000 |
| 02:35 PM | $82.62 | Up $0.00 | $82.64 | $82.62 | 1,200 |
| 02:35 PM | $82.62 | Up $0.00 | $82.64 | $82.62 | 0 |
| 02:34 PM | $82.62 | Down $ -0.01 | $82.63 | $82.62 | 800 |
| 02:33 PM | $82.63 | Down $ -0.02 | $82.63 | $82.63 | 600 |
| 02:32 PM | $82.65 | Up $0.11 | $82.65 | $82.54 | 3,700 |
| 02:31 PM | $82.54 | Down $ -0.03 | $82.56 | $82.54 | 4,300 |
| 02:30 PM | $82.57 | Down $ -0.01 | $82.58 | $82.57 | 900 |
| 02:29 PM | $82.58 | Up $0.00 | $82.58 | $82.58 | 300 |
| 02:27 PM | $82.58 | Up $0.00 | $82.60 | $82.58 | 700 |
| 02:27 PM | $82.58 | Up $0.00 | $82.60 | $82.58 | 0 |
| 02:26 PM | $82.58 | Up $0.01 | $82.58 | $82.55 | 400 |
| 02:25 PM | $82.57 | Up $0.00 | $82.57 | $82.53 | 3,600 |
| 02:23 PM | $82.57 | Down $ -0.12 | $82.67 | $82.57 | 3,200 |
| 02:23 PM | $82.57 | Up $0.00 | $82.67 | $82.57 | 0 |
| 02:22 PM | $82.69 | Up $0.01 | $82.69 | $82.68 | 600 |
| 02:21 PM | $82.68 | Down $ -0.02 | $82.69 | $82.68 | 1,500 |
| 02:20 PM | $82.70 | Up $0.00 | $82.70 | $82.69 | 600 |
| 02:19 PM | $82.70 | Up $0.01 | $82.70 | $82.68 | 2,300 |
| 02:17 PM | $82.69 | Up $0.02 | $82.69 | $82.67 | 1,500 |
| 02:17 PM | $82.69 | Up $0.00 | $82.69 | $82.67 | 0 |
| 02:16 PM | $82.67 | Down $ -0.03 | $82.69 | $82.67 | 600 |
| 02:15 PM | $82.70 | Down $ -0.05 | $82.74 | $82.70 | 1,500 |
| 02:14 PM | $82.75 | Down $0.00 | $82.76 | $82.75 | 1,900 |
| 02:13 PM | $82.75 | Down $ -0.05 | $82.76 | $82.75 | 900 |
| 02:11 PM | $82.80 | Up $0.08 | $82.80 | $82.73 | 2,300 |
| 02:11 PM | $82.80 | Up $0.00 | $82.80 | $82.73 | 0 |
| 02:09 PM | $82.72 | Up $0.02 | $82.72 | $82.71 | 1,800 |
| 02:09 PM | $82.72 | Up $0.00 | $82.72 | $82.71 | 0 |
| 02:08 PM | $82.70 | Down $ -0.02 | $82.71 | $82.70 | 300 |
| 02:07 PM | $82.72 | Up $0.01 | $82.73 | $82.72 | 1,700 |
| 02:06 PM | $82.71 | Down $ -0.01 | $82.71 | $82.71 | 100 |
| 02:05 PM | $82.72 | Up $0.02 | $82.72 | $82.71 | 600 |
| 02:04 PM | $82.70 | Up $0.01 | $82.72 | $82.69 | 3,000 |
| 02:03 PM | $82.69 | Up $0.01 | $82.69 | $82.68 | 300 |
| 02:02 PM | $82.68 | Down $ -0.01 | $82.68 | $82.67 | 1,500 |
| 02:01 PM | $82.69 | Up $0.03 | $82.69 | $82.66 | 2,700 |
| 02:00 PM | $82.66 | Down $ -0.05 | $82.69 | $82.66 | 600 |
| 01:59 PM | $82.71 | Down $ -0.03 | $82.71 | $82.71 | 300 |
| 01:58 PM | $82.73 | Down $ -0.02 | $82.73 | $82.73 | 800 |
| 01:57 PM | $82.75 | Up $0.02 | $82.75 | $82.74 | 400 |
| 01:56 PM | $82.73 | Down $ -0.02 | $82.73 | $82.73 | 100 |
| 01:54 PM | $82.75 | Up $0.00 | $82.75 | $82.75 | 600 |
| 01:54 PM | $82.75 | Up $0.00 | $82.75 | $82.75 | 0 |
| 01:53 PM | $82.75 | Up $0.02 | $82.75 | $82.73 | 4,600 |
| 01:52 PM | $82.73 | Up $0.02 | $82.73 | $82.73 | 200 |
| 01:51 PM | $82.72 | Down $0.00 | $82.72 | $82.72 | 100 |
| 01:50 PM | $82.72 | Up $0.03 | $82.72 | $82.69 | 2,300 |
| 01:49 PM | $82.69 | Down $ -0.01 | $82.69 | $82.68 | 1,500 |
| 01:48 PM | $82.70 | Down $ -0.03 | $82.71 | $82.70 | 1,100 |
| 01:46 PM | $82.73 | Up $0.01 | $82.73 | $82.72 | 400 |
| 01:46 PM | $82.73 | Up $0.00 | $82.73 | $82.72 | 0 |
| 01:45 PM | $82.72 | Up $0.04 | $82.72 | $82.68 | 700 |
| 01:44 PM | $82.68 | Up $0.01 | $82.68 | $82.67 | 400 |
| 01:43 PM | $82.67 | Up $0.02 | $82.67 | $82.66 | 1,400 |
| 01:42 PM | $82.65 | Down $ -0.01 | $82.65 | $82.65 | 200 |
| 01:41 PM | $82.66 | Up $0.00 | $82.67 | $82.66 | 1,000 |
| 01:40 PM | $82.66 | Up $0.01 | $82.66 | $82.65 | 1,400 |
| 01:38 PM | $82.65 | Up $0.00 | $82.65 | $82.65 | 400 |
| 01:38 PM | $82.65 | Up $0.00 | $82.65 | $82.65 | 0 |
| 01:37 PM | $82.65 | Up $0.03 | $82.65 | $82.63 | 1,100 |
| 01:36 PM | $82.62 | Up $0.02 | $82.63 | $82.60 | 1,800 |
| 01:35 PM | $82.60 | Up $0.03 | $82.60 | $82.59 | 1,100 |
| 01:33 PM | $82.57 | Down $ -0.01 | $82.58 | $82.57 | 200 |
| 01:33 PM | $82.57 | Up $0.00 | $82.58 | $82.57 | 0 |
| 01:32 PM | $82.58 | Up $0.02 | $82.58 | $82.57 | 1,200 |
| 01:31 PM | $82.56 | Down $ -0.01 | $82.57 | $82.56 | 400 |
| 01:30 PM | $82.57 | Down $ -0.02 | $82.57 | $82.57 | 500 |
| 01:29 PM | $82.59 | Down $ -0.01 | $82.60 | $82.57 | 4,500 |
| 01:28 PM | $82.60 | Up $0.00 | $82.60 | $82.60 | 100 |
| 01:27 PM | $82.60 | Down $ -0.02 | $82.60 | $82.60 | 300 |
| 01:26 PM | $82.62 | Down $ -0.05 | $82.65 | $82.62 | 1,000 |
| 01:25 PM | $82.67 | Up $0.04 | $82.67 | $82.64 | 1,100 |
| 01:24 PM | $82.63 | Down $ -0.01 | $82.63 | $82.62 | 1,300 |
| 01:23 PM | $82.64 | Down $ -0.02 | $82.65 | $82.64 | 500 |
| 01:22 PM | $82.66 | Up $0.00 | $82.66 | $82.65 | 1,600 |
| 01:20 PM | $82.66 | Down $ -0.02 | $82.67 | $82.66 | 900 |
| 01:20 PM | $82.66 | Up $0.00 | $82.67 | $82.66 | 0 |
| 01:19 PM | $82.68 | Up $0.02 | $82.68 | $82.66 | 3,300 |
| 01:18 PM | $82.66 | Down $ -0.01 | $82.67 | $82.64 | 1,500 |
| 01:17 PM | $82.67 | Down $ -0.01 | $82.67 | $82.67 | 100 |
| 01:15 PM | $82.68 | Down $ -0.05 | $82.70 | $82.68 | 800 |
| 01:15 PM | $82.68 | Up $0.00 | $82.70 | $82.68 | 0 |
| 01:13 PM | $82.73 | Up $0.02 | $82.73 | $82.73 | 500 |
| 01:13 PM | $82.73 | Up $0.00 | $82.73 | $82.73 | 0 |
| 01:12 PM | $82.71 | Down $ -0.03 | $82.73 | $82.71 | 900 |
| 01:11 PM | $82.74 | Down $ -0.01 | $82.74 | $82.74 | 400 |
| 01:10 PM | $82.75 | Up $0.05 | $82.75 | $82.72 | 2,300 |
| 01:09 PM | $82.70 | Down $ -0.03 | $82.70 | $82.70 | 100 |
| 01:07 PM | $82.73 | Down $ -0.04 | $82.75 | $82.73 | 600 |
| 01:07 PM | $82.73 | Up $0.00 | $82.75 | $82.73 | 0 |
| 01:06 PM | $82.77 | Up $0.02 | $82.77 | $82.77 | 300 |
| 01:05 PM | $82.75 | Down $ -0.01 | $82.77 | $82.75 | 1,100 |
| 01:04 PM | $82.76 | Up $0.02 | $82.76 | $82.73 | 400 |
| 01:03 PM | $82.74 | Up $0.01 | $82.74 | $82.73 | 1,200 |
| 01:02 PM | $82.73 | Down $ -0.02 | $82.74 | $82.71 | 1,900 |
| 01:01 PM | $82.75 | Up $0.00 | $82.75 | $82.75 | 100 |
| 01:00 PM | $82.75 | Up $0.00 | $82.75 | $82.75 | 100 |
| 12:59 PM | $82.75 | Up $0.03 | $82.75 | $82.72 | 1,600 |
| 12:57 PM | $82.72 | Up $0.03 | $82.72 | $82.70 | 800 |
| 12:57 PM | $82.72 | Up $0.00 | $82.72 | $82.70 | 0 |
| 12:56 PM | $82.69 | Down $ -0.01 | $82.72 | $82.69 | 1,000 |
| 12:55 PM | $82.70 | Down $ -0.01 | $82.72 | $82.69 | 1,400 |
| 12:54 PM | $82.71 | Up $0.03 | $82.71 | $82.67 | 900 |
| 12:53 PM | $82.68 | Down $ -0.02 | $82.70 | $82.67 | 2,300 |
| 12:51 PM | $82.70 | Down $ -0.01 | $82.72 | $82.70 | 1,100 |
| 12:51 PM | $82.70 | Up $0.00 | $82.72 | $82.70 | 0 |
| 12:50 PM | $82.71 | Down $ -0.05 | $82.77 | $82.71 | 2,100 |
| 12:49 PM | $82.76 | Down $ -0.01 | $82.76 | $82.76 | 300 |
| 12:47 PM | $82.77 | Up $0.01 | $82.77 | $82.76 | 800 |
| 12:47 PM | $82.77 | Up $0.00 | $82.77 | $82.76 | 0 |
| 12:46 PM | $82.76 | Up $0.01 | $82.77 | $82.75 | 1,200 |
| 12:45 PM | $82.75 | Down $0.00 | $82.76 | $82.75 | 700 |
| 12:44 PM | $82.76 | Down $ -0.02 | $82.77 | $82.74 | 1,000 |
| 12:42 PM | $82.77 | Up $0.02 | $82.77 | $82.75 | 800 |
| 12:42 PM | $82.77 | Up $0.00 | $82.77 | $82.75 | 0 |
| 12:41 PM | $82.75 | Up $0.01 | $82.75 | $82.75 | 100 |
| 12:40 PM | $82.74 | Down $ -0.02 | $82.76 | $82.74 | 600 |
| 12:39 PM | $82.76 | Down $ -0.01 | $82.77 | $82.73 | 7,500 |
| 12:38 PM | $82.77 | Down $ -0.02 | $82.77 | $82.76 | 1,300 |
| 12:37 PM | $82.79 | Up $0.01 | $82.79 | $82.79 | 300 |
| 12:36 PM | $82.78 | Up $0.02 | $82.78 | $82.77 | 300 |
| 12:35 PM | $82.76 | Down $ -0.01 | $82.78 | $82.76 | 800 |
| 12:34 PM | $82.77 | Up $0.04 | $82.77 | $82.75 | 600 |
| 12:33 PM | $82.73 | Down $ -0.02 | $82.74 | $82.72 | 1,000 |
| 12:32 PM | $82.75 | Down $ -0.01 | $82.75 | $82.75 | 600 |
| 12:31 PM | $82.76 | Up $0.03 | $82.76 | $82.72 | 500 |
| 12:30 PM | $82.73 | Up $0.11 | $82.73 | $82.63 | 1,800 |
| 12:29 PM | $82.62 | Down $ -0.01 | $82.64 | $82.62 | 1,000 |
| 12:28 PM | $82.63 | Down $ -0.05 | $82.65 | $82.63 | 800 |
| 12:27 PM | $82.68 | Up $0.01 | $82.68 | $82.67 | 800 |
| 12:26 PM | $82.67 | Down $ -0.03 | $82.70 | $82.67 | 1,100 |
| 12:25 PM | $82.70 | Up $0.00 | $82.72 | $82.70 | 1,300 |
| 12:23 PM | $82.70 | Up $0.06 | $82.70 | $82.66 | 1,000 |
| 12:23 PM | $82.70 | Up $0.00 | $82.70 | $82.66 | 0 |
| 12:22 PM | $82.64 | Up $0.02 | $82.64 | $82.64 | 900 |
| 12:21 PM | $82.63 | Up $0.03 | $82.63 | $82.59 | 1,200 |
| 12:20 PM | $82.59 | Up $0.00 | $82.59 | $82.56 | 1,800 |
| 12:19 PM | $82.59 | Up $0.00 | $82.61 | $82.58 | 1,300 |
| 12:18 PM | $82.59 | Down $ -0.05 | $82.61 | $82.59 | 800 |
| 12:17 PM | $82.64 | Up $0.00 | $82.64 | $82.64 | 100 |
| 12:16 PM | $82.64 | Down $ -0.01 | $82.64 | $82.64 | 200 |
| 12:15 PM | $82.65 | Down $ -0.02 | $82.68 | $82.65 | 400 |
| 12:13 PM | $82.67 | Up $0.00 | $82.67 | $82.65 | 600 |
| 12:13 PM | $82.67 | Up $0.00 | $82.67 | $82.65 | 0 |
| 12:12 PM | $82.67 | Down $ -0.01 | $82.70 | $82.67 | 1,900 |
| 12:11 PM | $82.68 | Down $ -0.05 | $82.70 | $82.68 | 300 |
| 12:09 PM | $82.73 | Down $ -0.02 | $82.78 | $82.71 | 1,600 |
| 12:09 PM | $82.73 | Up $0.00 | $82.78 | $82.71 | 0 |
| 12:08 PM | $82.75 | Up $0.03 | $82.75 | $82.74 | 400 |
| 12:07 PM | $82.72 | Up $0.06 | $82.73 | $82.68 | 1,400 |
| 12:06 PM | $82.66 | Up $0.01 | $82.69 | $82.65 | 5,000 |
| 12:05 PM | $82.65 | Down $ -0.05 | $82.69 | $82.60 | 6,500 |
| 12:04 PM | $82.71 | Down $ -0.05 | $82.75 | $82.70 | 3,200 |
| 12:03 PM | $82.75 | Down $ -0.03 | $82.76 | $82.75 | 2,500 |
| 12:02 PM | $82.78 | Down $ -0.05 | $82.78 | $82.76 | 700 |
| 12:01 PM | $82.83 | Down $ -0.02 | $82.83 | $82.83 | 100 |
| 12:00 PM | $82.85 | Down $ -0.02 | $82.85 | $82.85 | 200 |
| 11:59 AM | $82.87 | Down $ -0.03 | $82.87 | $82.87 | 200 |
| 11:58 AM | $82.90 | Down $ -0.02 | $82.90 | $82.90 | 200 |
| 11:57 AM | $82.92 | Up $0.00 | $82.95 | $82.92 | 700 |
| 11:56 AM | $82.92 | Down $ -0.02 | $82.94 | $82.90 | 1,200 |
| 11:55 AM | $82.94 | Up $0.00 | $82.96 | $82.93 | 800 |
| 11:54 AM | $82.94 | Up $0.00 | $82.94 | $82.94 | 300 |
| 11:53 AM | $82.94 | Down $ -0.07 | $82.99 | $82.94 | 1,000 |
| 11:51 AM | $83.01 | Up $0.05 | $83.01 | $82.95 | 1,000 |
| 11:51 AM | $83.01 | Up $0.00 | $83.01 | $82.95 | 0 |
| 11:50 AM | $82.96 | Up $0.01 | $82.96 | $82.91 | 2,800 |
| 11:49 AM | $82.95 | Up $0.01 | $82.95 | $82.95 | 300 |
| 11:48 AM | $82.94 | Down $ -0.01 | $82.96 | $82.94 | 1,200 |
| 11:46 AM | $82.95 | Down $ -0.01 | $82.97 | $82.95 | 600 |
| 11:46 AM | $82.95 | Up $0.00 | $82.97 | $82.95 | 0 |
| 11:45 AM | $82.96 | Down $ -0.01 | $82.96 | $82.96 | 200 |
| 11:44 AM | $82.97 | Down $ -0.02 | $82.97 | $82.97 | 200 |
| 11:43 AM | $82.99 | Down $ -0.02 | $83.01 | $82.98 | 1,100 |
| 11:42 AM | $83.01 | Up $0.01 | $83.04 | $83.01 | 1,800 |
| 11:41 AM | $83.00 | Up $0.02 | $83.02 | $83.00 | 600 |
| 11:39 AM | $82.98 | Up $0.01 | $82.99 | $82.97 | 700 |
| 11:39 AM | $82.98 | Up $0.00 | $82.99 | $82.97 | 0 |
| 11:38 AM | $82.97 | Up $0.00 | $82.97 | $82.95 | 200 |
| 11:37 AM | $82.97 | Up $0.03 | $82.97 | $82.93 | 2,400 |
| 11:36 AM | $82.94 | Down $ -0.02 | $82.95 | $82.93 | 1,000 |
| 11:35 AM | $82.96 | Down $ -0.05 | $82.96 | $82.96 | 100 |
| 11:34 AM | $83.01 | Up $0.00 | $83.01 | $83.01 | 300 |
| 11:33 AM | $83.01 | Up $0.00 | $83.01 | $83.00 | 700 |
| 11:32 AM | $83.01 | Down $ -0.02 | $83.03 | $83.00 | 1,800 |
| 11:30 AM | $83.03 | Up $0.00 | $83.06 | $83.03 | 2,800 |
| 11:30 AM | $83.03 | Up $0.00 | $83.06 | $83.03 | 0 |
| 11:29 AM | $83.03 | Up $0.09 | $83.03 | $82.93 | 3,100 |
| 11:28 AM | $82.94 | Down $ -0.02 | $82.95 | $82.94 | 600 |
| 11:27 AM | $82.96 | Down $ -0.02 | $82.96 | $82.96 | 100 |
| 11:26 AM | $82.98 | Down $ -0.04 | $82.99 | $82.98 | 200 |
| 11:25 AM | $83.02 | Up $0.04 | $83.02 | $82.96 | 1,100 |
| 11:24 AM | $82.98 | Up $0.01 | $83.02 | $82.98 | 4,300 |
| 11:23 AM | $82.97 | Up $0.00 | $82.97 | $82.95 | 2,700 |
| 11:22 AM | $82.97 | Up $0.02 | $82.98 | $82.97 | 500 |
| 11:21 AM | $82.95 | Down $ -0.01 | $82.98 | $82.95 | 700 |
| 11:20 AM | $82.96 | Down $ -0.12 | $83.04 | $82.96 | 6,600 |
| 11:19 AM | $83.08 | Down $ -0.02 | $83.08 | $83.08 | 200 |
| 11:18 AM | $83.10 | Down $ -0.06 | $83.11 | $83.10 | 400 |
| 11:17 AM | $83.16 | Down $ -0.03 | $83.17 | $83.15 | 800 |
| 11:16 AM | $83.19 | Down $ -0.02 | $83.21 | $83.17 | 3,300 |
| 11:15 AM | $83.21 | Down $ -0.01 | $83.21 | $83.21 | 100 |
| 11:14 AM | $83.22 | Down $ -0.04 | $83.22 | $83.22 | 200 |
| 11:13 AM | $83.26 | Up $0.03 | $83.26 | $83.24 | 1,300 |
| 11:12 AM | $83.23 | Down $ -0.09 | $83.29 | $83.22 | 2,000 |
| 11:11 AM | $83.32 | Up $0.00 | $83.32 | $83.32 | 300 |
| 11:10 AM | $83.32 | Down $ -0.01 | $83.32 | $83.25 | 2,100 |
| 11:09 AM | $83.33 | Down $ -0.04 | $83.37 | $83.33 | 2,300 |
| 11:08 AM | $83.37 | Down $ -0.02 | $83.37 | $83.37 | 200 |
| 11:07 AM | $83.39 | Up $0.04 | $83.39 | $83.36 | 900 |
| 11:06 AM | $83.35 | Down $ -0.05 | $83.38 | $83.32 | 2,000 |
| 11:05 AM | $83.40 | Down $ -0.02 | $83.41 | $83.38 | 1,600 |
| 11:04 AM | $83.42 | Up $0.01 | $83.42 | $83.34 | 5,600 |
| 11:03 AM | $83.41 | Up $0.00 | $83.41 | $83.38 | 300 |
| 11:02 AM | $83.41 | Down $ -0.06 | $83.43 | $83.41 | 300 |
| 11:01 AM | $83.47 | Up $0.03 | $83.47 | $83.43 | 2,100 |
| 11:00 AM | $83.44 | Down $ -0.04 | $83.45 | $83.42 | 1,600 |
| 10:59 AM | $83.48 | Down $ -0.03 | $83.50 | $83.46 | 900 |
| 10:58 AM | $83.51 | Down $ -0.02 | $83.51 | $83.51 | 600 |
| 10:57 AM | $83.53 | Up $0.04 | $83.53 | $83.48 | 1,300 |
| 10:56 AM | $83.49 | Up $0.01 | $83.53 | $83.49 | 3,500 |
| 10:55 AM | $83.48 | Up $0.00 | $83.49 | $83.46 | 2,500 |
| 10:54 AM | $83.48 | Up $0.09 | $83.48 | $83.39 | 5,000 |
| 10:53 AM | $83.39 | Up $0.00 | $83.40 | $83.39 | 1,100 |
| 10:52 AM | $83.39 | Down $ -0.01 | $83.42 | $83.39 | 1,200 |
| 10:51 AM | $83.40 | Down $ -0.02 | $83.40 | $83.40 | 200 |
| 10:50 AM | $83.42 | Down $ -0.06 | $83.48 | $83.35 | 3,100 |
| 10:49 AM | $83.48 | Up $0.02 | $83.50 | $83.47 | 1,700 |
| 10:48 AM | $83.46 | Down $ -0.12 | $83.54 | $83.46 | 1,000 |
| 10:47 AM | $83.58 | Down $ -0.02 | $83.58 | $83.57 | 500 |
| 10:46 AM | $83.60 | Up $0.03 | $83.62 | $83.53 | 3,900 |
| 10:45 AM | $83.57 | Up $0.01 | $83.58 | $83.53 | 4,600 |
| 10:44 AM | $83.56 | Down $ -0.01 | $83.57 | $83.56 | 600 |
| 10:43 AM | $83.57 | Down $ -0.04 | $83.59 | $83.57 | 600 |
| 10:42 AM | $83.61 | Down $ -0.03 | $83.61 | $83.61 | 200 |
| 10:41 AM | $83.64 | Up $0.01 | $83.64 | $83.63 | 700 |
| 10:40 AM | $83.63 | Down $ -0.07 | $83.69 | $83.63 | 1,300 |
| 10:39 AM | $83.70 | Down $ -0.02 | $83.75 | $83.70 | 1,800 |
| 10:38 AM | $83.72 | Up $0.05 | $83.73 | $83.67 | 1,700 |
| 10:37 AM | $83.67 | Up $0.00 | $83.67 | $83.65 | 500 |
| 10:36 AM | $83.67 | Up $0.04 | $83.67 | $83.63 | 2,200 |
| 10:35 AM | $83.63 | Down $ -0.05 | $83.66 | $83.63 | 1,200 |
| 10:34 AM | $83.68 | Up $0.00 | $83.68 | $83.66 | 900 |
| 10:33 AM | $83.68 | Up $0.00 | $83.68 | $83.68 | 300 |
| 10:32 AM | $83.68 | Up $0.02 | $83.70 | $83.65 | 1,300 |
| 10:31 AM | $83.66 | Down $ -0.04 | $83.69 | $83.66 | 2,300 |
| 10:30 AM | $83.70 | Up $0.03 | $83.70 | $83.66 | 2,200 |
| 10:29 AM | $83.67 | Up $0.01 | $83.68 | $83.67 | 300 |
| 10:28 AM | $83.66 | Up $0.08 | $83.66 | $83.61 | 500 |
| 10:27 AM | $83.58 | Up $0.02 | $83.58 | $83.55 | 1,100 |
| 10:26 AM | $83.56 | Down $ -0.05 | $83.58 | $83.56 | 500 |
| 10:25 AM | $83.61 | Up $0.04 | $83.62 | $83.59 | 800 |
| 10:24 AM | $83.57 | Up $0.01 | $83.58 | $83.54 | 2,900 |
| 10:23 AM | $83.56 | Down $ -0.08 | $83.63 | $83.56 | 600 |
| 10:22 AM | $83.64 | Up $0.05 | $83.65 | $83.57 | 2,100 |
| 10:21 AM | $83.59 | Down $ -0.02 | $83.67 | $83.59 | 1,600 |
| 10:20 AM | $83.61 | Down $ -0.01 | $83.62 | $83.59 | 400 |
| 10:19 AM | $83.62 | Up $0.04 | $83.62 | $83.59 | 600 |
| 10:18 AM | $83.58 | Down $ -0.01 | $83.60 | $83.56 | 1,400 |
| 10:17 AM | $83.59 | Down $ -0.01 | $83.62 | $83.59 | 2,000 |
| 10:16 AM | $83.60 | Down $ -0.01 | $83.60 | $83.60 | 100 |
| 10:15 AM | $83.61 | Up $0.02 | $83.61 | $83.58 | 800 |
| 10:14 AM | $83.59 | Up $0.08 | $83.60 | $83.52 | 2,600 |
| 10:13 AM | $83.51 | Up $0.01 | $83.52 | $83.50 | 1,600 |
| 10:12 AM | $83.50 | Up $0.14 | $83.50 | $83.38 | 8,600 |
| 10:11 AM | $83.36 | Up $0.00 | $83.39 | $83.35 | 1,700 |
| 10:10 AM | $83.36 | Down $ -0.02 | $83.40 | $83.36 | 800 |
| 10:09 AM | $83.38 | Down $ -0.01 | $83.43 | $83.38 | 2,800 |
| 10:08 AM | $83.39 | Up $0.06 | $83.41 | $83.32 | 2,000 |
| 10:07 AM | $83.33 | Up $0.02 | $83.33 | $83.29 | 1,100 |
| 10:06 AM | $83.31 | Down $ -0.04 | $83.36 | $83.31 | 1,300 |
| 10:05 AM | $83.35 | Down $ -0.02 | $83.42 | $83.35 | 2,600 |
| 10:04 AM | $83.37 | Up $0.01 | $83.37 | $83.37 | 500 |
| 10:03 AM | $83.36 | Down $ -0.03 | $83.36 | $83.32 | 900 |
| 10:02 AM | $83.39 | Down $ -0.02 | $83.39 | $83.35 | 900 |
| 10:01 AM | $83.41 | Up $0.03 | $83.41 | $83.39 | 600 |
| 10:00 AM | $83.38 | Up $0.03 | $83.40 | $83.35 | 2,500 |
| 09:59 AM | $83.35 | Down $ -0.08 | $83.42 | $83.35 | 1,500 |
| 09:58 AM | $83.43 | Up $0.00 | $83.43 | $83.37 | 600 |
| 09:57 AM | $83.43 | Up $0.01 | $83.45 | $83.40 | 1,300 |
| 09:56 AM | $83.43 | Down $ -0.09 | $83.51 | $83.42 | 1,500 |
| 09:54 AM | $83.51 | Down $ -0.01 | $83.52 | $83.50 | 1,300 |
| 09:54 AM | $83.51 | Up $0.00 | $83.52 | $83.50 | 0 |
| 09:53 AM | $83.52 | Up $0.19 | $83.54 | $83.34 | 20,300 |
| 09:52 AM | $83.33 | Up $0.00 | $83.37 | $83.31 | 3,100 |
| 09:51 AM | $83.33 | Down $ -0.04 | $83.37 | $83.33 | 6,100 |
| 09:50 AM | $83.37 | Down $ -0.06 | $83.42 | $83.35 | 2,600 |
| 09:49 AM | $83.43 | Up $0.02 | $83.44 | $83.38 | 1,600 |
| 09:48 AM | $83.41 | Down $ -0.04 | $83.47 | $83.41 | 2,400 |
| 09:47 AM | $83.45 | Up $0.08 | $83.46 | $83.38 | 1,800 |
| 09:46 AM | $83.38 | Up $0.02 | $83.38 | $83.37 | 900 |
| 09:45 AM | $83.36 | Up $0.08 | $83.37 | $83.28 | 3,100 |
| 09:44 AM | $83.28 | Down $ -0.04 | $83.29 | $83.28 | 200 |
| 09:43 AM | $83.32 | Down $ -0.02 | $83.39 | $83.30 | 1,700 |
| 09:42 AM | $83.34 | Up $0.21 | $83.34 | $83.14 | 6,600 |
| 09:41 AM | $83.13 | Up $0.13 | $83.13 | $83.01 | 6,200 |
| 09:40 AM | $83.00 | Down $ -0.07 | $83.09 | $83.00 | 5,500 |
| 09:39 AM | $83.07 | Down $ -0.14 | $83.24 | $83.06 | 5,800 |
| 09:38 AM | $83.21 | Up $0.04 | $83.22 | $83.19 | 3,800 |
| 09:37 AM | $83.17 | Down $ -0.01 | $83.19 | $83.09 | 7,200 |
| 09:36 AM | $83.18 | Up $0.07 | $83.18 | $83.13 | 300 |
| 09:35 AM | $83.11 | Up $0.01 | $83.15 | $83.09 | 3,100 |
| 09:34 AM | $83.10 | Up $0.04 | $83.10 | $83.02 | 3,700 |
| 09:33 AM | $83.06 | Up $0.13 | $83.07 | $82.93 | 5,400 |
| 09:32 AM | $82.93 | Up $0.05 | $82.96 | $82.86 | 4,900 |
| 09:31 AM | $82.88 | Up $0.15 | $82.94 | $82.73 | 9,500 |
| 09:30 AM | $82.73 | Up $0.30 | $82.81 | $82.55 | 20,900 |
| Previous close | $82.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/07/2026 | $82.39 | $82.85 | $82.85 | $82.34 | 990,300 |
| 27/07/2026 | $82.43 | $82.49 | $82.58 | $82.11 | 1,353,200 |
| 24/07/2026 | $82.99 | $82.94 | $83.10 | $82.72 | 1,243,500 |
| 23/07/2026 | $82.53 | $82.38 | $82.55 | $82.03 | 530,400 |
| 22/07/2026 | $82.14 | $82.02 | $82.55 | $82.02 | 1,217,800 |
| 21/07/2026 | $81.26 | $81.18 | $81.38 | $80.95 | 622,000 |
| 20/07/2026 | $82.00 | $82.21 | $82.24 | $81.83 | 1,265,700 |
| 17/07/2026 | $82.42 | $82.34 | $82.56 | $81.60 | 1,084,200 |
| 16/07/2026 | $82.43 | $81.72 | $82.43 | $81.57 | 913,900 |
| 15/07/2026 | $80.81 | $81.47 | $81.71 | $80.63 | 666,200 |
| 14/07/2026 | $81.23 | $81.34 | $81.49 | $80.99 | 532,200 |
| 13/07/2026 | $81.42 | $81.35 | $81.72 | $81.35 | 418,100 |
| 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 |
Graphs are not available, please refer to the detailed table