Find a quote
FORTIS INC
73.74 Down -1.52 (-2.06 %)
Delayed : 2026/02/09 04:13:32
- Previous close $75.26
- Opening $75.16
- Today High $75.48
- Today Low $73.66
- Price Bid $73.70
- Price Ask $73.70
- 52 Weeks High $75.49
- 52 Weeks Low $60.94
- Size Bid 12
- Size Ask 9
- Volume 1,934,310
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $73.74 | Down $ -0.01 | $73.74 | $73.74 | 1,061,000 |
| 03:59 PM | $73.75 | Up $0.02 | $73.84 | $73.73 | 51,200 |
| 03:58 PM | $73.74 | Down $0.00 | $73.74 | $73.73 | 11,700 |
| 03:57 PM | $73.74 | Up $0.02 | $73.76 | $73.73 | 17,200 |
| 03:56 PM | $73.73 | Down $ -0.04 | $73.76 | $73.72 | 11,200 |
| 03:55 PM | $73.76 | Up $0.05 | $73.78 | $73.71 | 32,100 |
| 03:54 PM | $73.71 | Up $0.00 | $73.73 | $73.71 | 10,000 |
| 03:53 PM | $73.71 | Down $ -0.04 | $73.77 | $73.71 | 8,700 |
| 03:52 PM | $73.75 | Up $0.01 | $73.77 | $73.70 | 7,400 |
| 03:51 PM | $73.74 | Down $ -0.03 | $73.78 | $73.73 | 9,900 |
| 03:50 PM | $73.77 | Down $ -0.13 | $73.92 | $73.77 | 12,400 |
| 03:49 PM | $73.90 | Up $0.01 | $73.93 | $73.90 | 4,300 |
| 03:48 PM | $73.89 | Down $ -0.02 | $73.91 | $73.89 | 4,600 |
| 03:47 PM | $73.91 | Down $ -0.02 | $73.93 | $73.90 | 800 |
| 03:46 PM | $73.93 | Down $ -0.01 | $73.95 | $73.92 | 2,700 |
| 03:45 PM | $73.94 | Up $0.01 | $73.96 | $73.94 | 14,100 |
| 03:44 PM | $73.93 | Down $ -0.02 | $73.95 | $73.93 | 4,200 |
| 03:43 PM | $73.95 | Up $0.02 | $73.95 | $73.93 | 2,200 |
| 03:42 PM | $73.93 | Down $ -0.03 | $73.96 | $73.93 | 900 |
| 03:41 PM | $73.96 | Up $0.02 | $73.96 | $73.94 | 3,100 |
| 03:40 PM | $73.94 | Up $0.01 | $73.94 | $73.93 | 700 |
| 03:39 PM | $73.93 | Down $ -0.02 | $73.96 | $73.93 | 1,100 |
| 03:38 PM | $73.95 | Up $0.01 | $73.96 | $73.94 | 2,200 |
| 03:37 PM | $73.94 | Up $0.00 | $73.94 | $73.94 | 500 |
| 03:36 PM | $73.94 | Down $ -0.01 | $73.96 | $73.94 | 1,500 |
| 03:35 PM | $73.95 | Up $0.00 | $73.96 | $73.93 | 2,000 |
| 03:34 PM | $73.95 | Up $0.01 | $73.95 | $73.93 | 1,800 |
| 03:33 PM | $73.95 | Down $ -0.01 | $73.95 | $73.94 | 500 |
| 03:32 PM | $73.96 | Down $ -0.02 | $73.96 | $73.95 | 1,000 |
| 03:31 PM | $73.97 | Up $0.00 | $73.98 | $73.97 | 1,400 |
| 03:30 PM | $73.97 | Up $0.03 | $73.98 | $73.94 | 7,200 |
| 03:29 PM | $73.94 | Up $0.00 | $73.95 | $73.93 | 1,200 |
| 03:28 PM | $73.94 | Up $0.02 | $73.94 | $73.94 | 300 |
| 03:27 PM | $73.92 | Up $0.02 | $73.95 | $73.91 | 2,900 |
| 03:26 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 600 |
| 03:25 PM | $73.90 | Up $0.06 | $73.92 | $73.84 | 10,100 |
| 03:24 PM | $73.84 | Up $0.02 | $73.84 | $73.80 | 2,500 |
| 03:23 PM | $73.82 | Up $0.02 | $73.82 | $73.81 | 2,200 |
| 03:22 PM | $73.80 | Down $ -0.03 | $73.83 | $73.80 | 2,800 |
| 03:21 PM | $73.83 | Down $ -0.02 | $73.86 | $73.83 | 900 |
| 03:20 PM | $73.85 | Up $0.03 | $73.85 | $73.83 | 1,900 |
| 03:19 PM | $73.82 | Up $0.00 | $73.82 | $73.81 | 500 |
| 03:18 PM | $73.82 | Up $0.00 | $73.83 | $73.82 | 200 |
| 03:17 PM | $73.82 | Down $ -0.03 | $73.85 | $73.82 | 600 |
| 03:16 PM | $73.85 | Up $0.02 | $73.86 | $73.84 | 1,400 |
| 03:15 PM | $73.83 | Up $0.00 | $73.84 | $73.80 | 2,200 |
| 03:14 PM | $73.83 | Up $0.02 | $73.83 | $73.83 | 100 |
| 03:13 PM | $73.81 | Down $ -0.01 | $73.83 | $73.80 | 2,400 |
| 03:12 PM | $73.82 | Down $ -0.01 | $73.83 | $73.81 | 2,600 |
| 03:11 PM | $73.83 | Down $ -0.03 | $73.86 | $73.83 | 400 |
| 03:10 PM | $73.86 | Down $ -0.04 | $73.91 | $73.86 | 2,700 |
| 03:09 PM | $73.90 | Down $ -0.02 | $73.91 | $73.90 | 900 |
| 03:08 PM | $73.93 | Down $ -0.02 | $73.93 | $73.93 | 500 |
| 03:07 PM | $73.94 | Down $ -0.01 | $73.95 | $73.92 | 1,400 |
| 03:05 PM | $73.95 | Down $ -0.01 | $73.97 | $73.93 | 1,200 |
| 03:05 PM | $73.95 | Up $0.00 | $73.97 | $73.93 | 0 |
| 03:04 PM | $73.96 | Up $0.01 | $73.97 | $73.96 | 900 |
| 03:03 PM | $73.95 | Down $ -0.05 | $73.99 | $73.95 | 1,600 |
| 03:02 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 1,100 |
| 03:01 PM | $74.00 | Up $0.01 | $74.00 | $73.98 | 300 |
| 03:00 PM | $73.99 | Up $0.00 | $74.01 | $73.98 | 1,600 |
| 02:59 PM | $73.99 | Up $0.04 | $73.99 | $73.97 | 1,800 |
| 02:58 PM | $73.95 | Down $ -0.01 | $73.97 | $73.95 | 700 |
| 02:57 PM | $73.96 | Up $0.05 | $73.96 | $73.93 | 2,200 |
| 02:56 PM | $73.91 | Down $ -0.02 | $73.94 | $73.91 | 900 |
| 02:55 PM | $73.93 | Up $0.00 | $73.93 | $73.90 | 3,300 |
| 02:53 PM | $73.93 | Down $ -0.01 | $73.94 | $73.92 | 600 |
| 02:53 PM | $73.93 | Up $0.00 | $73.94 | $73.92 | 0 |
| 02:52 PM | $73.94 | Up $0.03 | $73.94 | $73.91 | 1,300 |
| 02:51 PM | $73.91 | Up $0.07 | $73.93 | $73.82 | 14,500 |
| 02:50 PM | $73.84 | Up $0.00 | $73.85 | $73.83 | 3,600 |
| 02:49 PM | $73.84 | Up $0.00 | $73.86 | $73.84 | 900 |
| 02:48 PM | $73.84 | Up $0.00 | $73.84 | $73.84 | 700 |
| 02:47 PM | $73.84 | Up $0.02 | $73.84 | $73.84 | 200 |
| 02:45 PM | $73.82 | Down $ -0.01 | $73.82 | $73.82 | 300 |
| 02:45 PM | $73.82 | Up $0.00 | $73.82 | $73.82 | 0 |
| 02:44 PM | $73.83 | Up $0.04 | $73.83 | $73.79 | 1,800 |
| 02:43 PM | $73.79 | Down $ -0.01 | $73.80 | $73.79 | 900 |
| 02:42 PM | $73.80 | Up $0.00 | $73.81 | $73.80 | 2,200 |
| 02:41 PM | $73.80 | Up $0.02 | $73.81 | $73.80 | 800 |
| 02:40 PM | $73.78 | Up $0.00 | $73.81 | $73.78 | 1,100 |
| 02:39 PM | $73.78 | Up $0.02 | $73.81 | $73.77 | 2,100 |
| 02:38 PM | $73.76 | Down $ -0.04 | $73.79 | $73.76 | 1,900 |
| 02:37 PM | $73.80 | Up $0.00 | $73.80 | $73.80 | 600 |
| 02:36 PM | $73.80 | Up $0.01 | $73.82 | $73.80 | 2,700 |
| 02:35 PM | $73.79 | Up $0.01 | $73.79 | $73.78 | 600 |
| 02:34 PM | $73.78 | Up $0.00 | $73.78 | $73.74 | 2,800 |
| 02:33 PM | $73.78 | Up $0.01 | $73.78 | $73.78 | 300 |
| 02:32 PM | $73.77 | Up $0.02 | $73.77 | $73.74 | 1,300 |
| 02:31 PM | $73.75 | Down $ -0.04 | $73.78 | $73.74 | 4,300 |
| 02:30 PM | $73.79 | Down $ -0.01 | $73.81 | $73.79 | 1,300 |
| 02:29 PM | $73.80 | Down $ -0.01 | $73.81 | $73.78 | 2,000 |
| 02:28 PM | $73.81 | Up $0.03 | $73.81 | $73.79 | 1,200 |
| 02:27 PM | $73.78 | Down $ -0.03 | $73.80 | $73.78 | 300 |
| 02:26 PM | $73.81 | Up $0.03 | $73.81 | $73.79 | 1,900 |
| 02:25 PM | $73.78 | Up $0.01 | $73.80 | $73.78 | 500 |
| 02:24 PM | $73.77 | Down $ -0.03 | $73.79 | $73.75 | 2,300 |
| 02:23 PM | $73.80 | Down $ -0.02 | $73.83 | $73.80 | 5,600 |
| 02:22 PM | $73.81 | Down $ -0.05 | $73.84 | $73.81 | 1,500 |
| 02:21 PM | $73.86 | Up $0.00 | $73.88 | $73.86 | 2,600 |
| 02:20 PM | $73.86 | Up $0.01 | $73.86 | $73.85 | 500 |
| 02:19 PM | $73.85 | Up $0.00 | $73.86 | $73.85 | 200 |
| 02:18 PM | $73.85 | Up $0.01 | $73.86 | $73.85 | 1,100 |
| 02:17 PM | $73.84 | Up $0.02 | $73.84 | $73.84 | 1,300 |
| 02:16 PM | $73.82 | Down $ -0.05 | $73.87 | $73.82 | 600 |
| 02:15 PM | $73.87 | Down $ -0.01 | $73.88 | $73.85 | 2,500 |
| 02:14 PM | $73.88 | Up $0.01 | $73.88 | $73.88 | 700 |
| 02:11 PM | $73.87 | Down $ -0.01 | $73.87 | $73.87 | 100 |
| 02:11 PM | $73.87 | Up $0.00 | $73.87 | $73.87 | 0 |
| 02:11 PM | $73.87 | Up $0.00 | $73.87 | $73.87 | 0 |
| 02:10 PM | $73.88 | Down $ -0.03 | $73.91 | $73.88 | 400 |
| 02:09 PM | $73.91 | Up $0.01 | $73.91 | $73.89 | 600 |
| 02:08 PM | $73.90 | Up $0.04 | $73.90 | $73.87 | 1,600 |
| 02:07 PM | $73.86 | Up $0.01 | $73.88 | $73.86 | 1,200 |
| 02:06 PM | $73.85 | Down $ -0.02 | $73.86 | $73.85 | 800 |
| 02:05 PM | $73.87 | Down $ -0.09 | $73.93 | $73.87 | 3,600 |
| 02:04 PM | $73.96 | Up $0.00 | $73.96 | $73.96 | 200 |
| 02:03 PM | $73.96 | Up $0.05 | $73.96 | $73.91 | 3,100 |
| 02:02 PM | $73.91 | Up $0.02 | $73.91 | $73.89 | 300 |
| 02:01 PM | $73.89 | Down $ -0.06 | $73.94 | $73.89 | 4,100 |
| 01:59 PM | $73.95 | Down $ -0.03 | $73.99 | $73.95 | 1,400 |
| 01:59 PM | $73.95 | Up $0.00 | $73.99 | $73.95 | 0 |
| 01:58 PM | $73.99 | Down $ -0.02 | $73.99 | $73.99 | 100 |
| 01:57 PM | $74.00 | Up $0.00 | $74.01 | $73.99 | 3,700 |
| 01:55 PM | $74.00 | Down $ -0.01 | $74.01 | $73.98 | 4,400 |
| 01:55 PM | $74.00 | Up $0.00 | $74.01 | $73.98 | 0 |
| 01:54 PM | $74.01 | Down $ -0.01 | $74.01 | $73.99 | 700 |
| 01:53 PM | $74.02 | Up $0.01 | $74.02 | $74.02 | 500 |
| 01:52 PM | $74.01 | Up $0.01 | $74.04 | $74.01 | 2,200 |
| 01:51 PM | $74.01 | Up $0.02 | $74.01 | $73.99 | 1,700 |
| 01:50 PM | $73.99 | Down $ -0.01 | $74.00 | $73.97 | 1,300 |
| 01:49 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 1,100 |
| 01:48 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 200 |
| 01:47 PM | $74.00 | Up $0.02 | $74.01 | $73.98 | 3,400 |
| 01:46 PM | $73.98 | Up $0.00 | $74.00 | $73.98 | 700 |
| 01:45 PM | $73.98 | Down $ -0.03 | $74.00 | $73.98 | 2,800 |
| 01:44 PM | $74.01 | Up $0.03 | $74.01 | $73.98 | 400 |
| 01:43 PM | $73.98 | Down $ -0.02 | $73.98 | $73.98 | 100 |
| 01:42 PM | $74.00 | Down $ -0.01 | $74.00 | $73.98 | 400 |
| 01:41 PM | $74.01 | Up $0.02 | $74.01 | $73.98 | 700 |
| 01:40 PM | $73.99 | Down $ -0.02 | $74.00 | $73.99 | 300 |
| 01:39 PM | $74.01 | Down $ -0.04 | $74.04 | $74.01 | 1,200 |
| 01:38 PM | $74.05 | Up $0.00 | $74.07 | $74.05 | 500 |
| 01:37 PM | $74.05 | Down $ -0.03 | $74.06 | $74.05 | 300 |
| 01:36 PM | $74.08 | Up $0.01 | $74.08 | $74.06 | 300 |
| 01:35 PM | $74.07 | Up $0.00 | $74.08 | $74.07 | 300 |
| 01:34 PM | $74.07 | Up $0.05 | $74.07 | $74.02 | 2,100 |
| 01:33 PM | $74.02 | Up $0.05 | $74.04 | $73.99 | 5,700 |
| 01:32 PM | $73.97 | Up $0.05 | $73.97 | $73.92 | 1,600 |
| 01:30 PM | $73.92 | Up $0.01 | $73.95 | $73.92 | 800 |
| 01:30 PM | $73.92 | Up $0.00 | $73.95 | $73.92 | 0 |
| 01:29 PM | $73.91 | Down $ -0.01 | $73.93 | $73.91 | 400 |
| 01:28 PM | $73.92 | Up $0.03 | $73.94 | $73.92 | 1,000 |
| 01:27 PM | $73.89 | Up $0.01 | $73.90 | $73.88 | 800 |
| 01:26 PM | $73.88 | Up $0.01 | $73.88 | $73.87 | 200 |
| 01:25 PM | $73.87 | Up $0.02 | $73.87 | $73.85 | 600 |
| 01:24 PM | $73.85 | Up $0.02 | $73.86 | $73.85 | 200 |
| 01:23 PM | $73.83 | Down $ -0.04 | $73.85 | $73.81 | 2,200 |
| 01:22 PM | $73.87 | Up $0.01 | $73.87 | $73.87 | 400 |
| 01:21 PM | $73.86 | Up $0.00 | $73.87 | $73.86 | 1,000 |
| 01:20 PM | $73.86 | Up $0.05 | $73.86 | $73.83 | 1,700 |
| 01:19 PM | $73.81 | Down $ -0.02 | $73.85 | $73.81 | 1,700 |
| 01:18 PM | $73.83 | Up $0.00 | $73.83 | $73.83 | 200 |
| 01:17 PM | $73.83 | Up $0.03 | $73.83 | $73.83 | 300 |
| 01:16 PM | $73.80 | Down $ -0.04 | $73.82 | $73.80 | 900 |
| 01:15 PM | $73.84 | Up $0.02 | $73.84 | $73.83 | 300 |
| 01:13 PM | $73.82 | Down $ -0.01 | $73.84 | $73.82 | 1,400 |
| 01:13 PM | $73.82 | Up $0.00 | $73.84 | $73.82 | 0 |
| 01:12 PM | $73.83 | Up $0.00 | $73.84 | $73.81 | 2,900 |
| 01:11 PM | $73.83 | Up $0.01 | $73.83 | $73.83 | 300 |
| 01:10 PM | $73.82 | Up $0.02 | $73.82 | $73.80 | 800 |
| 01:09 PM | $73.80 | Down $ -0.03 | $73.84 | $73.80 | 2,300 |
| 01:08 PM | $73.83 | Up $0.02 | $73.83 | $73.82 | 6,300 |
| 01:07 PM | $73.81 | Down $ -0.03 | $73.83 | $73.81 | 500 |
| 01:06 PM | $73.84 | Up $0.03 | $73.84 | $73.81 | 1,200 |
| 01:05 PM | $73.81 | Up $0.01 | $73.81 | $73.80 | 500 |
| 01:04 PM | $73.80 | Up $0.03 | $73.80 | $73.78 | 3,200 |
| 01:03 PM | $73.77 | Down $ -0.01 | $73.78 | $73.77 | 2,300 |
| 01:01 PM | $73.78 | Down $ -0.04 | $73.83 | $73.78 | 2,300 |
| 01:01 PM | $73.78 | Up $0.00 | $73.83 | $73.78 | 0 |
| 01:00 PM | $73.82 | Down $ -0.03 | $73.82 | $73.82 | 100 |
| 12:59 PM | $73.85 | Down $ -0.02 | $73.86 | $73.85 | 1,100 |
| 12:58 PM | $73.87 | Up $0.01 | $73.87 | $73.86 | 300 |
| 12:57 PM | $73.86 | Down $ -0.02 | $73.87 | $73.86 | 3,700 |
| 12:56 PM | $73.88 | Down $ -0.01 | $73.92 | $73.88 | 5,200 |
| 12:55 PM | $73.89 | Down $ -0.01 | $73.89 | $73.87 | 6,500 |
| 12:54 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 200 |
| 12:53 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 100 |
| 12:52 PM | $73.90 | Up $0.02 | $73.91 | $73.88 | 3,600 |
| 12:51 PM | $73.88 | Down $ -0.01 | $73.88 | $73.87 | 400 |
| 12:49 PM | $73.89 | Up $0.01 | $73.89 | $73.89 | 100 |
| 12:49 PM | $73.89 | Up $0.00 | $73.89 | $73.89 | 0 |
| 12:48 PM | $73.88 | Down $ -0.01 | $73.91 | $73.88 | 1,700 |
| 12:47 PM | $73.89 | Up $0.02 | $73.89 | $73.88 | 1,000 |
| 12:46 PM | $73.87 | Up $0.01 | $73.87 | $73.86 | 200 |
| 12:45 PM | $73.86 | Up $0.03 | $73.86 | $73.81 | 2,200 |
| 12:44 PM | $73.83 | Up $0.02 | $73.83 | $73.83 | 300 |
| 12:43 PM | $73.81 | Down $ -0.01 | $73.81 | $73.81 | 100 |
| 12:42 PM | $73.82 | Down $ -0.05 | $73.90 | $73.82 | 4,900 |
| 12:41 PM | $73.87 | Down $ -0.03 | $73.88 | $73.87 | 800 |
| 12:40 PM | $73.90 | Down $ -0.07 | $73.97 | $73.90 | 6,200 |
| 12:38 PM | $73.97 | Up $0.02 | $73.97 | $73.95 | 1,600 |
| 12:38 PM | $73.97 | Up $0.00 | $73.97 | $73.95 | 0 |
| 12:36 PM | $73.95 | Up $0.05 | $73.97 | $73.94 | 2,100 |
| 12:36 PM | $73.95 | Up $0.00 | $73.97 | $73.94 | 0 |
| 12:35 PM | $73.90 | Down $ -0.01 | $73.92 | $73.90 | 1,500 |
| 12:34 PM | $73.91 | Down $ -0.04 | $73.95 | $73.91 | 2,600 |
| 12:33 PM | $73.95 | Down $ -0.03 | $73.97 | $73.94 | 8,700 |
| 12:32 PM | $73.98 | Down $ -0.05 | $74.02 | $73.98 | 1,300 |
| 12:31 PM | $74.03 | Down $ -0.02 | $74.04 | $74.03 | 600 |
| 12:30 PM | $74.05 | Down $ -0.08 | $74.13 | $74.05 | 2,400 |
| 12:29 PM | $74.13 | Up $0.04 | $74.13 | $74.12 | 1,000 |
| 12:28 PM | $74.09 | Down $ -0.01 | $74.09 | $74.09 | 200 |
| 12:27 PM | $74.10 | Down $ -0.06 | $74.15 | $74.10 | 4,200 |
| 12:26 PM | $74.16 | Up $0.02 | $74.16 | $74.16 | 1,200 |
| 12:25 PM | $74.15 | Down $ -0.02 | $74.15 | $74.15 | 100 |
| 12:24 PM | $74.16 | Up $0.03 | $74.16 | $74.15 | 700 |
| 12:23 PM | $74.13 | Up $0.02 | $74.14 | $74.13 | 1,100 |
| 12:20 PM | $74.12 | Up $0.03 | $74.12 | $74.10 | 300 |
| 12:20 PM | $74.12 | Up $0.00 | $74.12 | $74.10 | 0 |
| 12:20 PM | $74.12 | Up $0.00 | $74.12 | $74.10 | 0 |
| 12:19 PM | $74.08 | Up $0.00 | $74.08 | $74.08 | 600 |
| 12:18 PM | $74.08 | Up $0.02 | $74.08 | $74.07 | 200 |
| 12:17 PM | $74.06 | Up $0.02 | $74.06 | $74.06 | 1,200 |
| 12:16 PM | $74.04 | Down $ -0.02 | $74.05 | $74.04 | 900 |
| 12:15 PM | $74.06 | Down $ -0.03 | $74.08 | $74.06 | 600 |
| 12:14 PM | $74.09 | Up $0.02 | $74.11 | $74.08 | 700 |
| 12:13 PM | $74.07 | Up $0.01 | $74.07 | $74.07 | 100 |
| 12:12 PM | $74.06 | Up $0.02 | $74.06 | $74.03 | 1,300 |
| 12:11 PM | $74.04 | Up $0.02 | $74.04 | $74.01 | 1,900 |
| 12:10 PM | $74.02 | Up $0.04 | $74.02 | $73.99 | 1,300 |
| 12:09 PM | $73.98 | Down $ -0.04 | $74.00 | $73.94 | 13,800 |
| 12:08 PM | $74.02 | Down $ -0.03 | $74.05 | $74.01 | 700 |
| 12:07 PM | $74.05 | Up $0.00 | $74.07 | $74.05 | 1,100 |
| 12:06 PM | $74.05 | Down $ -0.01 | $74.07 | $74.05 | 800 |
| 12:05 PM | $74.06 | Up $0.02 | $74.06 | $74.05 | 1,400 |
| 12:04 PM | $74.04 | Up $0.00 | $74.04 | $74.03 | 900 |
| 12:03 PM | $74.04 | Down $ -0.05 | $74.08 | $74.04 | 500 |
| 12:02 PM | $74.09 | Down $ -0.05 | $74.15 | $74.08 | 2,000 |
| 12:01 PM | $74.14 | Up $0.02 | $74.14 | $74.13 | 900 |
| 12:00 PM | $74.12 | Up $0.00 | $74.12 | $74.08 | 3,000 |
| 11:59 AM | $74.12 | Down $ -0.02 | $74.16 | $74.12 | 2,400 |
| 11:58 AM | $74.15 | Down $ -0.01 | $74.15 | $74.14 | 300 |
| 11:57 AM | $74.15 | Up $0.04 | $74.16 | $74.14 | 1,500 |
| 11:56 AM | $74.11 | Up $0.03 | $74.11 | $74.07 | 2,500 |
| 11:55 AM | $74.08 | Up $0.02 | $74.12 | $74.06 | 3,000 |
| 11:54 AM | $74.06 | Up $0.05 | $74.06 | $74.00 | 2,400 |
| 11:53 AM | $74.01 | Up $0.01 | $74.05 | $74.01 | 1,000 |
| 11:52 AM | $74.00 | Down $ -0.03 | $74.03 | $74.00 | 500 |
| 11:51 AM | $74.03 | Up $0.01 | $74.03 | $74.01 | 700 |
| 11:50 AM | $74.02 | Down $ -0.02 | $74.03 | $73.99 | 1,400 |
| 11:49 AM | $74.04 | Down $ -0.01 | $74.06 | $74.02 | 2,200 |
| 11:48 AM | $74.04 | Up $0.01 | $74.04 | $74.01 | 1,400 |
| 11:47 AM | $74.03 | Up $0.01 | $74.03 | $74.01 | 800 |
| 11:46 AM | $74.02 | Up $0.04 | $74.03 | $74.00 | 1,900 |
| 11:45 AM | $73.98 | Up $0.02 | $73.98 | $73.98 | 300 |
| 11:44 AM | $73.96 | Up $0.06 | $73.96 | $73.92 | 2,000 |
| 11:43 AM | $73.90 | Down $ -0.01 | $73.93 | $73.90 | 1,200 |
| 11:42 AM | $73.91 | Up $0.03 | $73.91 | $73.88 | 1,200 |
| 11:41 AM | $73.88 | Up $0.03 | $73.88 | $73.83 | 1,100 |
| 11:40 AM | $73.85 | Up $0.02 | $73.87 | $73.83 | 1,300 |
| 11:39 AM | $73.83 | Down $ -0.02 | $73.85 | $73.83 | 800 |
| 11:38 AM | $73.85 | Up $0.00 | $73.86 | $73.84 | 2,400 |
| 11:37 AM | $73.85 | Up $0.02 | $73.85 | $73.84 | 700 |
| 11:36 AM | $73.83 | Down $ -0.01 | $73.87 | $73.83 | 2,400 |
| 11:35 AM | $73.84 | Up $0.02 | $73.85 | $73.81 | 1,300 |
| 11:34 AM | $73.82 | Up $0.04 | $73.86 | $73.80 | 4,800 |
| 11:33 AM | $73.78 | Up $0.06 | $73.78 | $73.72 | 2,600 |
| 11:32 AM | $73.72 | Down $ -0.01 | $73.75 | $73.71 | 3,000 |
| 11:31 AM | $73.73 | Down $ -0.01 | $73.75 | $73.72 | 1,500 |
| 11:30 AM | $73.74 | Up $0.06 | $73.75 | $73.68 | 5,100 |
| 11:29 AM | $73.68 | Up $0.00 | $73.70 | $73.66 | 4,100 |
| 11:28 AM | $73.68 | Down $ -0.03 | $73.73 | $73.68 | 1,900 |
| 11:27 AM | $73.71 | Down $ -0.08 | $73.82 | $73.71 | 3,300 |
| 11:26 AM | $73.79 | Down $ -0.06 | $73.86 | $73.79 | 900 |
| 11:25 AM | $73.85 | Down $ -0.07 | $73.90 | $73.85 | 2,000 |
| 11:24 AM | $73.92 | Down $ -0.04 | $73.96 | $73.90 | 1,200 |
| 11:23 AM | $73.96 | Up $0.00 | $73.96 | $73.94 | 1,100 |
| 11:22 AM | $73.96 | Up $0.00 | $73.96 | $73.92 | 1,900 |
| 11:21 AM | $73.96 | Down $ -0.09 | $74.04 | $73.96 | 18,400 |
| 11:20 AM | $74.05 | Down $ -0.05 | $74.10 | $74.05 | 1,400 |
| 11:19 AM | $74.10 | Up $0.02 | $74.12 | $74.08 | 1,500 |
| 11:18 AM | $74.08 | Down $ -0.06 | $74.14 | $74.08 | 900 |
| 11:17 AM | $74.14 | Up $0.00 | $74.14 | $74.14 | 200 |
| 11:16 AM | $74.14 | Up $0.00 | $74.15 | $74.14 | 700 |
| 11:14 AM | $74.14 | Up $0.06 | $74.14 | $74.09 | 1,900 |
| 11:14 AM | $74.14 | Up $0.00 | $74.14 | $74.09 | 0 |
| 11:13 AM | $74.08 | Down $ -0.05 | $74.11 | $74.08 | 800 |
| 11:12 AM | $74.13 | Up $0.00 | $74.13 | $74.11 | 700 |
| 11:11 AM | $74.13 | Up $0.01 | $74.13 | $74.09 | 2,400 |
| 11:10 AM | $74.12 | Up $0.00 | $74.13 | $74.11 | 900 |
| 11:09 AM | $74.12 | Down $ -0.01 | $74.17 | $74.12 | 2,700 |
| 11:08 AM | $74.13 | Up $0.01 | $74.13 | $74.10 | 600 |
| 11:07 AM | $74.12 | Down $ -0.03 | $74.12 | $74.09 | 2,900 |
| 11:06 AM | $74.15 | Down $ -0.03 | $74.22 | $74.15 | 14,100 |
| 11:05 AM | $74.18 | Down $ -0.05 | $74.22 | $74.18 | 700 |
| 11:04 AM | $74.23 | Down $ -0.03 | $74.26 | $74.23 | 400 |
| 11:03 AM | $74.26 | Down $ -0.02 | $74.28 | $74.25 | 800 |
| 11:02 AM | $74.28 | Down $0.00 | $74.29 | $74.27 | 900 |
| 11:01 AM | $74.28 | Down $ -0.05 | $74.33 | $74.28 | 1,100 |
| 11:00 AM | $74.33 | Down $ -0.02 | $74.34 | $74.29 | 1,700 |
| 10:59 AM | $74.34 | Down $ -0.05 | $74.38 | $74.34 | 1,600 |
| 10:58 AM | $74.39 | Up $0.03 | $74.39 | $74.37 | 700 |
| 10:57 AM | $74.36 | Down $ -0.01 | $74.42 | $74.36 | 2,000 |
| 10:56 AM | $74.37 | Down $ -0.05 | $74.41 | $74.37 | 6,300 |
| 10:55 AM | $74.42 | Down $ -0.01 | $74.42 | $74.40 | 3,400 |
| 10:54 AM | $74.43 | Up $0.01 | $74.43 | $74.43 | 300 |
| 10:53 AM | $74.42 | Up $0.04 | $74.42 | $74.39 | 1,400 |
| 10:52 AM | $74.38 | Up $0.04 | $74.38 | $74.37 | 300 |
| 10:51 AM | $74.34 | Down $ -0.07 | $74.36 | $74.34 | 600 |
| 10:50 AM | $74.41 | Up $0.02 | $74.41 | $74.41 | 200 |
| 10:49 AM | $74.39 | Up $0.01 | $74.39 | $74.38 | 400 |
| 10:48 AM | $74.38 | Down $ -0.02 | $74.41 | $74.38 | 500 |
| 10:47 AM | $74.40 | Down $ -0.01 | $74.44 | $74.39 | 800 |
| 10:46 AM | $74.41 | Down $ -0.05 | $74.45 | $74.41 | 200 |
| 10:45 AM | $74.46 | Down $ -0.02 | $74.46 | $74.46 | 100 |
| 10:43 AM | $74.48 | Up $0.00 | $74.48 | $74.45 | 2,400 |
| 10:43 AM | $74.48 | Up $0.00 | $74.48 | $74.45 | 0 |
| 10:42 AM | $74.48 | Down $ -0.05 | $74.53 | $74.46 | 8,000 |
| 10:41 AM | $74.53 | Down $ -0.05 | $74.60 | $74.53 | 1,400 |
| 10:40 AM | $74.58 | Down $ -0.04 | $74.60 | $74.58 | 3,100 |
| 10:37 AM | $74.62 | Up $0.00 | $74.62 | $74.61 | 600 |
| 10:37 AM | $74.62 | Up $0.00 | $74.62 | $74.61 | 0 |
| 10:37 AM | $74.62 | Up $0.00 | $74.62 | $74.61 | 0 |
| 10:36 AM | $74.62 | Up $0.03 | $74.62 | $74.55 | 7,000 |
| 10:35 AM | $74.60 | Down $ -0.02 | $74.60 | $74.60 | 100 |
| 10:34 AM | $74.61 | Up $0.02 | $74.61 | $74.58 | 1,100 |
| 10:33 AM | $74.59 | Down $ -0.03 | $74.62 | $74.59 | 2,500 |
| 10:32 AM | $74.62 | Down $ -0.08 | $74.68 | $74.62 | 2,900 |
| 10:31 AM | $74.70 | Up $0.00 | $74.71 | $74.69 | 2,100 |
| 10:30 AM | $74.70 | Up $0.02 | $74.70 | $74.70 | 100 |
| 10:28 AM | $74.68 | Down $ -0.06 | $74.72 | $74.66 | 4,000 |
| 10:28 AM | $74.68 | Up $0.00 | $74.72 | $74.66 | 0 |
| 10:27 AM | $74.74 | Up $0.05 | $74.74 | $74.70 | 900 |
| 10:26 AM | $74.69 | Up $0.03 | $74.70 | $74.67 | 800 |
| 10:25 AM | $74.66 | Up $0.02 | $74.66 | $74.57 | 1,600 |
| 10:24 AM | $74.64 | Down $ -0.19 | $74.79 | $74.64 | 900 |
| 10:23 AM | $74.83 | Up $0.11 | $74.86 | $74.75 | 4,100 |
| 10:22 AM | $74.72 | Down $ -0.01 | $74.72 | $74.71 | 500 |
| 10:21 AM | $74.73 | Down $ -0.07 | $74.82 | $74.69 | 2,000 |
| 10:20 AM | $74.80 | Down $ -0.06 | $74.84 | $74.78 | 1,900 |
| 10:19 AM | $74.86 | Down $ -0.09 | $74.94 | $74.86 | 8,500 |
| 10:18 AM | $74.95 | Down $ -0.01 | $74.96 | $74.95 | 300 |
| 10:17 AM | $74.96 | Down $ -0.04 | $74.97 | $74.92 | 1,700 |
| 10:16 AM | $75.00 | Up $0.06 | $75.07 | $74.96 | 3,000 |
| 10:15 AM | $74.94 | Down $ -0.13 | $75.02 | $74.94 | 3,900 |
| 10:14 AM | $75.07 | Down $ -0.04 | $75.12 | $75.05 | 3,000 |
| 10:13 AM | $75.11 | Up $0.02 | $75.11 | $75.08 | 1,000 |
| 10:12 AM | $75.09 | Up $0.01 | $75.11 | $75.04 | 2,800 |
| 10:11 AM | $75.08 | Down $ -0.13 | $75.21 | $75.08 | 4,700 |
| 10:10 AM | $75.21 | Down $ -0.03 | $75.23 | $75.21 | 900 |
| 10:09 AM | $75.24 | Up $0.00 | $75.27 | $75.23 | 2,200 |
| 10:07 AM | $75.24 | Down $ -0.02 | $75.26 | $75.24 | 600 |
| 10:07 AM | $75.24 | Up $0.00 | $75.26 | $75.24 | 0 |
| 10:06 AM | $75.26 | Up $0.03 | $75.26 | $75.26 | 100 |
| 10:05 AM | $75.23 | Up $0.03 | $75.23 | $75.17 | 1,500 |
| 10:04 AM | $75.20 | Up $0.00 | $75.23 | $75.20 | 1,500 |
| 10:03 AM | $75.20 | Down $ -0.02 | $75.20 | $75.16 | 1,100 |
| 10:02 AM | $75.22 | Down $ -0.03 | $75.27 | $75.22 | 700 |
| 10:01 AM | $75.25 | Down $ -0.09 | $75.43 | $75.24 | 20,400 |
| 10:00 AM | $75.34 | Up $0.03 | $75.35 | $75.31 | 2,100 |
| 09:59 AM | $75.31 | Up $0.09 | $75.31 | $75.21 | 1,500 |
| 09:58 AM | $75.22 | Up $0.02 | $75.22 | $75.19 | 1,000 |
| 09:57 AM | $75.20 | Up $0.01 | $75.20 | $75.14 | 1,100 |
| 09:56 AM | $75.19 | Down $ -0.03 | $75.22 | $75.16 | 2,000 |
| 09:55 AM | $75.22 | Up $0.04 | $75.27 | $75.21 | 1,300 |
| 09:54 AM | $75.18 | Up $0.01 | $75.20 | $75.14 | 1,000 |
| 09:53 AM | $75.17 | Up $0.04 | $75.17 | $75.11 | 1,200 |
| 09:52 AM | $75.13 | Up $0.07 | $75.16 | $75.08 | 1,700 |
| 09:51 AM | $75.06 | Down $ -0.12 | $75.15 | $75.06 | 2,000 |
| 09:50 AM | $75.18 | Up $0.03 | $75.20 | $75.15 | 1,300 |
| 09:49 AM | $75.15 | Up $0.03 | $75.16 | $75.14 | 900 |
| 09:48 AM | $75.12 | Down $ -0.01 | $75.21 | $75.12 | 2,200 |
| 09:47 AM | $75.13 | Down $ -0.01 | $75.17 | $75.08 | 4,400 |
| 09:46 AM | $75.14 | Down $ -0.04 | $75.26 | $75.14 | 4,600 |
| 09:45 AM | $75.18 | Down $ -0.18 | $75.30 | $75.15 | 4,800 |
| 09:44 AM | $75.36 | Down $ -0.03 | $75.38 | $75.36 | 400 |
| 09:43 AM | $75.39 | Down $ -0.01 | $75.39 | $75.39 | 200 |
| 09:42 AM | $75.40 | Up $0.02 | $75.44 | $75.40 | 500 |
| 09:41 AM | $75.38 | Up $0.00 | $75.48 | $75.37 | 1,900 |
| 09:40 AM | $75.38 | Up $0.19 | $75.47 | $75.26 | 2,300 |
| 09:39 AM | $75.19 | Up $0.05 | $75.19 | $75.13 | 2,400 |
| 09:38 AM | $75.14 | Down $ -0.09 | $75.25 | $75.14 | 900 |
| 09:37 AM | $75.23 | Up $0.08 | $75.23 | $75.15 | 900 |
| 09:36 AM | $75.15 | Up $0.06 | $75.15 | $75.11 | 800 |
| 09:35 AM | $75.10 | Down $0.00 | $75.10 | $75.10 | 200 |
| 09:34 AM | $75.10 | Up $0.09 | $75.15 | $75.01 | 700 |
| 09:33 AM | $75.01 | Down $ -0.21 | $75.24 | $75.01 | 900 |
| 09:32 AM | $75.22 | Up $0.00 | $75.25 | $75.22 | 300 |
| 09:31 AM | $75.22 | Up $0.07 | $75.22 | $75.22 | 300 |
| 09:30 AM | $75.15 | Down $ -0.11 | $75.16 | $75.15 | 10,100 |
| Previous close | $75.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/02/2026 | $73.74 | $74.11 | $74.16 | $73.70 | 1,611,100 |
| 05/02/2026 | $75.26 | $74.93 | $75.49 | $74.79 | 1,144,800 |
| 04/02/2026 | $74.22 | $74.68 | $74.93 | $74.11 | 2,122,900 |
| 03/02/2026 | $73.77 | $73.17 | $73.81 | $72.98 | 2,014,900 |
| 02/02/2026 | $72.03 | $72.21 | $72.29 | $71.41 | 2,516,300 |
| 30/01/2026 | $72.60 | $71.79 | $72.69 | $71.52 | 2,060,600 |
| 29/01/2026 | $72.33 | $72.74 | $72.87 | $72.20 | 2,249,900 |
| 28/01/2026 | $72.32 | $72.81 | $72.81 | $72.18 | 2,468,600 |
| 27/01/2026 | $72.91 | $73.13 | $73.26 | $72.85 | 951,100 |
| 26/01/2026 | $72.50 | $72.12 | $72.52 | $72.12 | 1,740,700 |
| 23/01/2026 | $72.19 | $71.55 | $72.21 | $71.37 | 1,329,300 |
| 22/01/2026 | $72.09 | $72.58 | $72.78 | $72.08 | 933,600 |
| 21/01/2026 | $72.33 | $72.46 | $72.58 | $72.15 | 1,461,800 |
| 20/01/2026 | $72.47 | $71.70 | $72.63 | $71.64 | 2,871,000 |
| 19/01/2026 | $72.49 | $72.24 | $72.55 | $72.21 | 925,000 |
| 16/01/2026 | $72.28 | $72.01 | $72.36 | $71.96 | 1,251,300 |
| 15/01/2026 | $71.81 | $71.73 | $71.91 | $71.53 | 1,447,300 |
| 14/01/2026 | $72.09 | $71.96 | $72.23 | $71.83 | 2,253,200 |
| 13/01/2026 | $71.25 | $70.69 | $71.37 | $70.43 | 964,300 |
| 12/01/2026 | $71.28 | $71.02 | $71.31 | $70.82 | 1,410,500 |
| 09/01/2026 | $71.63 | $71.72 | $71.92 | $71.54 | 363,400 |
| 08/01/2026 | $71.58 | $71.91 | $72.01 | $71.52 | 830,300 |
| 07/01/2026 | $70.99 | $70.93 | $71.24 | $70.73 | 1,187,100 |
| 06/01/2026 | $71.05 | $70.18 | $71.08 | $70.18 | 547,300 |
| 05/01/2026 | $70.43 | $70.27 | $70.47 | $69.93 | 629,700 |
| 02/01/2026 | $71.25 | $71.64 | $71.77 | $71.08 | 505,100 |
| 31/12/2025 | $71.36 | $71.31 | $71.44 | $71.14 | 623,000 |
| 30/12/2025 | $71.31 | $71.08 | $71.49 | $71.06 | 580,200 |
| 29/12/2025 | $70.98 | $71.18 | $71.33 | $70.95 | 1,709,600 |
| 24/12/2025 | $70.64 | $70.91 | $70.93 | $70.64 | 198,300 |
Graphs are not available, please refer to the detailed table