Find a quote
IA FINANCIAL CORPORATION
216.19 Down -2.53 (-1.17 %)
Delayed : 2026/11/14 07:40:00
- Previous close $218.72
- Opening $219.45
- Today High $220.15
- Today Low $215.66
- Price Bid $214.20
- Price Ask $214.20
- 52 Weeks High $225.14
- 52 Weeks Low $145.44
- Size Bid 2
- Size Ask 1
- Volume 206,044
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $216.19 | Down $ -0.07 | $216.19 | $216.19 | 47,900 |
| 03:59 PM | $216.26 | Down $ -0.02 | $216.44 | $216.24 | 6,000 |
| 03:58 PM | $216.28 | Up $0.08 | $216.36 | $216.21 | 3,900 |
| 03:57 PM | $216.20 | Down $ -0.06 | $216.27 | $216.20 | 1,100 |
| 03:56 PM | $216.26 | Down $ -0.01 | $216.36 | $216.20 | 2,100 |
| 03:55 PM | $216.27 | Down $ -0.05 | $216.39 | $216.17 | 4,300 |
| 03:54 PM | $216.33 | Up $0.21 | $216.35 | $216.19 | 1,900 |
| 03:53 PM | $216.11 | Up $0.13 | $216.14 | $216.06 | 1,200 |
| 03:52 PM | $215.98 | Down $ -0.24 | $216.18 | $215.98 | 1,100 |
| 03:51 PM | $216.22 | Up $0.11 | $216.28 | $216.13 | 1,600 |
| 03:50 PM | $216.11 | Down $ -0.23 | $216.30 | $215.66 | 3,800 |
| 03:49 PM | $216.34 | Up $0.01 | $216.39 | $216.28 | 2,100 |
| 03:48 PM | $216.33 | Up $0.05 | $216.33 | $216.24 | 700 |
| 03:47 PM | $216.28 | Down $ -0.04 | $216.33 | $216.22 | 1,500 |
| 03:46 PM | $216.32 | Up $0.08 | $216.33 | $216.19 | 1,800 |
| 03:45 PM | $216.24 | Down $ -0.12 | $216.39 | $216.24 | 1,200 |
| 03:44 PM | $216.36 | Up $0.01 | $216.36 | $216.33 | 700 |
| 03:42 PM | $216.35 | Down $ -0.07 | $216.39 | $216.35 | 400 |
| 03:42 PM | $216.35 | Up $0.00 | $216.39 | $216.35 | 0 |
| 03:41 PM | $216.42 | Up $0.00 | $216.47 | $216.42 | 700 |
| 03:40 PM | $216.42 | Down $ -0.05 | $216.42 | $216.42 | 100 |
| 03:39 PM | $216.47 | Down $ -0.06 | $216.47 | $216.47 | 100 |
| 03:38 PM | $216.53 | Up $0.02 | $216.53 | $216.53 | 100 |
| 03:37 PM | $216.51 | Down $ -0.05 | $216.61 | $216.51 | 1,100 |
| 03:36 PM | $216.56 | Down $ -0.10 | $216.61 | $216.56 | 800 |
| 03:34 PM | $216.66 | Down $ -0.06 | $216.69 | $216.66 | 200 |
| 03:34 PM | $216.66 | Up $0.00 | $216.69 | $216.66 | 0 |
| 03:33 PM | $216.72 | Up $0.13 | $216.72 | $216.65 | 200 |
| 03:32 PM | $216.59 | Down $ -0.02 | $216.59 | $216.59 | 200 |
| 03:31 PM | $216.61 | Up $0.08 | $216.61 | $216.55 | 700 |
| 03:30 PM | $216.53 | Down $ -0.17 | $216.69 | $216.48 | 1,500 |
| 03:28 PM | $216.70 | Up $0.07 | $216.73 | $216.64 | 1,200 |
| 03:28 PM | $216.70 | Up $0.00 | $216.73 | $216.64 | 0 |
| 03:27 PM | $216.63 | Down $ -0.29 | $216.83 | $216.58 | 2,000 |
| 03:24 PM | $216.92 | Down $ -0.10 | $216.93 | $216.92 | 300 |
| 03:24 PM | $216.92 | Up $0.00 | $216.93 | $216.92 | 0 |
| 03:24 PM | $216.92 | Up $0.00 | $216.93 | $216.92 | 0 |
| 03:23 PM | $217.02 | Up $0.07 | $217.02 | $216.90 | 1,100 |
| 03:22 PM | $216.95 | Down $ -0.05 | $216.95 | $216.95 | 100 |
| 03:21 PM | $217.00 | Down $ -0.14 | $217.09 | $217.00 | 700 |
| 03:20 PM | $217.14 | Down $ -0.06 | $217.14 | $217.14 | 100 |
| 03:19 PM | $217.20 | Down $ -0.04 | $217.20 | $217.20 | 100 |
| 03:18 PM | $217.24 | Up $0.06 | $217.29 | $217.11 | 1,000 |
| 03:16 PM | $217.18 | Down $ -0.12 | $217.30 | $217.18 | 400 |
| 03:16 PM | $217.18 | Up $0.00 | $217.30 | $217.18 | 0 |
| 03:15 PM | $217.30 | Down $ -0.10 | $217.35 | $217.30 | 200 |
| 03:14 PM | $217.40 | Up $0.03 | $217.40 | $217.40 | 100 |
| 03:12 PM | $217.37 | Down $ -0.10 | $217.45 | $217.36 | 500 |
| 03:12 PM | $217.37 | Up $0.00 | $217.45 | $217.36 | 0 |
| 03:11 PM | $217.47 | Up $0.09 | $217.49 | $217.42 | 600 |
| 03:10 PM | $217.38 | Down $ -0.17 | $217.50 | $217.38 | 600 |
| 03:09 PM | $217.55 | Up $0.05 | $217.58 | $217.46 | 1,000 |
| 03:08 PM | $217.50 | Down $ -0.23 | $217.69 | $217.41 | 1,500 |
| 03:07 PM | $217.73 | Down $ -0.05 | $217.77 | $217.73 | 200 |
| 03:06 PM | $217.78 | Up $0.05 | $217.78 | $217.76 | 200 |
| 03:05 PM | $217.73 | Down $ -0.12 | $217.78 | $217.73 | 200 |
| 03:04 PM | $217.85 | Down $ -0.01 | $217.85 | $217.85 | 100 |
| 03:03 PM | $217.86 | Up $0.05 | $217.86 | $217.86 | 100 |
| 03:02 PM | $217.81 | Up $0.19 | $217.81 | $217.69 | 400 |
| 03:01 PM | $217.62 | Down $ -0.07 | $217.73 | $217.62 | 300 |
| 03:00 PM | $217.69 | Up $0.04 | $217.69 | $217.69 | 100 |
| 02:58 PM | $217.65 | Up $0.05 | $217.65 | $217.62 | 400 |
| 02:58 PM | $217.65 | Up $0.00 | $217.65 | $217.62 | 0 |
| 02:57 PM | $217.60 | Up $0.06 | $217.60 | $217.57 | 200 |
| 02:56 PM | $217.54 | Up $0.03 | $217.54 | $217.45 | 800 |
| 02:55 PM | $217.51 | Down $ -0.06 | $217.54 | $217.51 | 200 |
| 02:53 PM | $217.57 | Up $0.01 | $217.57 | $217.57 | 100 |
| 02:53 PM | $217.57 | Up $0.00 | $217.57 | $217.57 | 0 |
| 02:52 PM | $217.56 | Up $0.00 | $217.56 | $217.56 | 100 |
| 02:49 PM | $217.56 | Down $ -0.05 | $217.61 | $217.56 | 200 |
| 02:49 PM | $217.56 | Up $0.00 | $217.61 | $217.56 | 0 |
| 02:49 PM | $217.56 | Up $0.00 | $217.61 | $217.56 | 0 |
| 02:48 PM | $217.61 | Up $0.11 | $217.61 | $217.55 | 400 |
| 02:47 PM | $217.50 | Down $ -0.04 | $217.50 | $217.50 | 100 |
| 02:46 PM | $217.54 | Down $ -0.06 | $217.54 | $217.54 | 100 |
| 02:44 PM | $217.60 | Down $ -0.03 | $217.60 | $217.58 | 300 |
| 02:44 PM | $217.60 | Up $0.00 | $217.60 | $217.58 | 0 |
| 02:43 PM | $217.63 | Up $0.04 | $217.65 | $217.63 | 200 |
| 02:42 PM | $217.59 | Up $0.03 | $217.59 | $217.55 | 200 |
| 02:41 PM | $217.56 | Down $ -0.04 | $217.56 | $217.56 | 100 |
| 02:39 PM | $217.60 | Up $0.06 | $217.60 | $217.56 | 200 |
| 02:39 PM | $217.60 | Up $0.00 | $217.60 | $217.56 | 0 |
| 02:38 PM | $217.54 | Down $ -0.07 | $217.59 | $217.54 | 400 |
| 02:37 PM | $217.61 | Down $ -0.01 | $217.61 | $217.61 | 100 |
| 02:36 PM | $217.62 | Down $ -0.07 | $217.66 | $217.62 | 200 |
| 02:35 PM | $217.69 | Up $0.14 | $217.69 | $217.64 | 200 |
| 02:34 PM | $217.55 | Up $0.01 | $217.59 | $217.55 | 900 |
| 02:32 PM | $217.54 | Down $ -0.05 | $217.54 | $217.54 | 100 |
| 02:32 PM | $217.54 | Up $0.00 | $217.54 | $217.54 | 0 |
| 02:30 PM | $217.59 | Down $ -0.10 | $217.64 | $217.59 | 200 |
| 02:30 PM | $217.59 | Up $0.00 | $217.64 | $217.59 | 0 |
| 02:29 PM | $217.69 | Down $ -0.07 | $217.69 | $217.69 | 100 |
| 02:28 PM | $217.76 | Up $0.00 | $217.76 | $217.76 | 200 |
| 02:27 PM | $217.76 | Up $0.09 | $217.76 | $217.70 | 300 |
| 02:25 PM | $217.67 | Up $0.08 | $217.67 | $217.61 | 300 |
| 02:25 PM | $217.67 | Up $0.00 | $217.67 | $217.61 | 0 |
| 02:24 PM | $217.59 | Down $ -0.04 | $217.59 | $217.54 | 1,000 |
| 02:23 PM | $217.63 | Down $ -0.09 | $217.67 | $217.63 | 200 |
| 02:22 PM | $217.72 | Down $ -0.01 | $217.72 | $217.72 | 100 |
| 02:21 PM | $217.73 | Up $0.05 | $217.73 | $217.73 | 100 |
| 02:18 PM | $217.68 | Up $0.00 | $217.77 | $217.68 | 500 |
| 02:18 PM | $217.68 | Up $0.00 | $217.77 | $217.68 | 0 |
| 02:18 PM | $217.68 | Up $0.00 | $217.77 | $217.68 | 0 |
| 02:15 PM | $217.68 | Up $0.08 | $217.68 | $217.63 | 300 |
| 02:15 PM | $217.68 | Up $0.00 | $217.68 | $217.63 | 0 |
| 02:15 PM | $217.68 | Up $0.00 | $217.68 | $217.63 | 0 |
| 02:14 PM | $217.60 | Up $0.03 | $217.62 | $217.60 | 500 |
| 02:13 PM | $217.57 | Down $ -0.05 | $217.57 | $217.57 | 100 |
| 02:12 PM | $217.62 | Down $ -0.01 | $217.68 | $217.62 | 900 |
| 02:06 PM | $217.63 | Down $ -0.05 | $217.68 | $217.63 | 400 |
| 02:06 PM | $217.63 | Up $0.00 | $217.68 | $217.63 | 0 |
| 02:06 PM | $217.63 | Up $0.00 | $217.68 | $217.63 | 0 |
| 02:06 PM | $217.63 | Up $0.00 | $217.68 | $217.63 | 0 |
| 02:06 PM | $217.63 | Up $0.00 | $217.68 | $217.63 | 0 |
| 02:06 PM | $217.63 | Up $0.00 | $217.68 | $217.63 | 0 |
| 02:03 PM | $217.68 | Up $0.19 | $217.68 | $217.55 | 300 |
| 02:03 PM | $217.68 | Up $0.00 | $217.68 | $217.55 | 0 |
| 02:03 PM | $217.68 | Up $0.00 | $217.68 | $217.55 | 0 |
| 02:01 PM | $217.49 | Up $0.00 | $217.49 | $217.49 | 100 |
| 02:01 PM | $217.49 | Up $0.00 | $217.49 | $217.49 | 0 |
| 02:00 PM | $217.49 | Down $ -0.05 | $217.49 | $217.49 | 100 |
| 01:59 PM | $217.54 | Up $0.05 | $217.54 | $217.54 | 100 |
| 01:57 PM | $217.49 | Up $0.08 | $217.49 | $217.46 | 300 |
| 01:57 PM | $217.49 | Up $0.00 | $217.49 | $217.46 | 0 |
| 01:56 PM | $217.41 | Up $0.04 | $217.41 | $217.41 | 100 |
| 01:55 PM | $217.37 | Down $ -0.18 | $217.49 | $217.37 | 600 |
| 01:54 PM | $217.55 | Up $0.02 | $217.55 | $217.55 | 100 |
| 01:52 PM | $217.53 | Up $0.00 | $217.53 | $217.53 | 100 |
| 01:52 PM | $217.53 | Up $0.00 | $217.53 | $217.53 | 0 |
| 01:51 PM | $217.53 | Up $0.04 | $217.53 | $217.53 | 200 |
| 01:49 PM | $217.49 | Down $ -0.03 | $217.49 | $217.49 | 100 |
| 01:49 PM | $217.49 | Up $0.00 | $217.49 | $217.49 | 0 |
| 01:48 PM | $217.52 | Down $ -0.04 | $217.56 | $217.52 | 200 |
| 01:47 PM | $217.56 | Up $0.04 | $217.56 | $217.56 | 100 |
| 01:46 PM | $217.52 | Down $ -0.05 | $217.52 | $217.52 | 100 |
| 01:45 PM | $217.57 | Down $ -0.05 | $217.57 | $217.57 | 100 |
| 01:44 PM | $217.62 | Up $0.16 | $217.62 | $217.56 | 600 |
| 01:43 PM | $217.46 | Up $0.12 | $217.46 | $217.40 | 200 |
| 01:42 PM | $217.34 | Up $0.12 | $217.34 | $217.22 | 600 |
| 01:41 PM | $217.22 | Down $ -0.01 | $217.32 | $217.22 | 1,700 |
| 01:40 PM | $217.23 | Down $ -0.29 | $217.54 | $217.18 | 2,900 |
| 01:39 PM | $217.52 | Down $ -0.06 | $217.52 | $217.52 | 100 |
| 01:37 PM | $217.58 | Down $ -0.04 | $217.66 | $217.58 | 300 |
| 01:37 PM | $217.58 | Up $0.00 | $217.66 | $217.58 | 0 |
| 01:36 PM | $217.62 | Down $ -0.06 | $217.62 | $217.62 | 100 |
| 01:33 PM | $217.68 | Up $0.05 | $217.68 | $217.68 | 100 |
| 01:33 PM | $217.68 | Up $0.00 | $217.68 | $217.68 | 0 |
| 01:33 PM | $217.68 | Up $0.00 | $217.68 | $217.68 | 0 |
| 01:32 PM | $217.63 | Up $0.04 | $217.63 | $217.63 | 100 |
| 01:31 PM | $217.59 | Up $0.09 | $217.59 | $217.51 | 200 |
| 01:30 PM | $217.50 | Down $ -0.15 | $217.57 | $217.48 | 600 |
| 01:28 PM | $217.65 | Down $ -0.13 | $217.73 | $217.65 | 500 |
| 01:28 PM | $217.65 | Up $0.00 | $217.73 | $217.65 | 0 |
| 01:27 PM | $217.78 | Down $ -0.05 | $217.79 | $217.78 | 300 |
| 01:26 PM | $217.83 | Up $0.00 | $217.88 | $217.83 | 300 |
| 01:25 PM | $217.83 | Up $0.07 | $217.83 | $217.81 | 200 |
| 01:23 PM | $217.76 | Up $0.05 | $217.76 | $217.76 | 100 |
| 01:23 PM | $217.76 | Up $0.00 | $217.76 | $217.76 | 0 |
| 01:22 PM | $217.71 | Down $ -0.06 | $217.76 | $217.71 | 200 |
| 01:21 PM | $217.77 | Up $0.10 | $217.77 | $217.72 | 200 |
| 01:20 PM | $217.67 | Up $0.05 | $217.67 | $217.67 | 100 |
| 01:18 PM | $217.62 | Up $0.05 | $217.62 | $217.62 | 100 |
| 01:18 PM | $217.62 | Up $0.00 | $217.62 | $217.62 | 0 |
| 01:16 PM | $217.57 | Down $ -0.08 | $217.62 | $217.57 | 200 |
| 01:16 PM | $217.57 | Up $0.00 | $217.62 | $217.57 | 0 |
| 01:15 PM | $217.65 | Up $0.00 | $217.70 | $217.65 | 300 |
| 01:14 PM | $217.65 | Up $0.01 | $217.65 | $217.52 | 900 |
| 01:13 PM | $217.64 | Up $0.00 | $217.64 | $217.64 | 100 |
| 01:12 PM | $217.64 | Down $ -0.03 | $217.64 | $217.64 | 100 |
| 01:11 PM | $217.67 | Up $0.05 | $217.67 | $217.67 | 100 |
| 01:10 PM | $217.62 | Up $0.04 | $217.62 | $217.62 | 100 |
| 01:09 PM | $217.58 | Up $0.00 | $217.69 | $217.58 | 400 |
| 01:08 PM | $217.58 | Up $0.00 | $217.58 | $217.58 | 100 |
| 01:07 PM | $217.58 | Down $ -0.07 | $217.67 | $217.58 | 300 |
| 01:05 PM | $217.65 | Up $0.03 | $217.65 | $217.65 | 100 |
| 01:05 PM | $217.65 | Up $0.00 | $217.65 | $217.65 | 0 |
| 01:04 PM | $217.62 | Down $ -0.01 | $217.62 | $217.61 | 300 |
| 01:02 PM | $217.63 | Down $ -0.10 | $217.70 | $217.63 | 300 |
| 01:02 PM | $217.63 | Up $0.00 | $217.70 | $217.63 | 0 |
| 01:01 PM | $217.73 | Up $0.03 | $217.78 | $217.73 | 400 |
| 01:00 PM | $217.70 | Up $0.01 | $217.70 | $217.58 | 600 |
| 12:59 PM | $217.69 | Down $ -0.09 | $217.74 | $217.69 | 700 |
| 12:56 PM | $217.78 | Up $0.00 | $217.78 | $217.73 | 300 |
| 12:56 PM | $217.78 | Up $0.00 | $217.78 | $217.73 | 0 |
| 12:56 PM | $217.78 | Up $0.00 | $217.78 | $217.73 | 0 |
| 12:54 PM | $217.78 | Down $ -0.13 | $217.78 | $217.78 | 100 |
| 12:54 PM | $217.78 | Up $0.00 | $217.78 | $217.78 | 0 |
| 12:53 PM | $217.91 | Up $0.07 | $217.91 | $217.91 | 100 |
| 12:52 PM | $217.83 | Down $ -0.05 | $217.83 | $217.83 | 100 |
| 12:51 PM | $217.88 | Up $0.04 | $217.97 | $217.87 | 500 |
| 12:50 PM | $217.84 | Down $ -0.04 | $217.84 | $217.84 | 300 |
| 12:48 PM | $217.88 | Down $ -0.02 | $217.88 | $217.88 | 100 |
| 12:48 PM | $217.88 | Up $0.00 | $217.88 | $217.88 | 0 |
| 12:47 PM | $217.90 | Up $0.04 | $217.95 | $217.90 | 400 |
| 12:45 PM | $217.86 | Down $ -0.08 | $217.89 | $217.86 | 200 |
| 12:45 PM | $217.86 | Up $0.00 | $217.89 | $217.86 | 0 |
| 12:44 PM | $217.94 | Up $0.06 | $217.94 | $217.94 | 100 |
| 12:42 PM | $217.88 | Up $0.02 | $218.04 | $217.88 | 900 |
| 12:42 PM | $217.88 | Up $0.00 | $218.04 | $217.88 | 0 |
| 12:41 PM | $217.86 | Down $ -0.04 | $217.86 | $217.86 | 100 |
| 12:40 PM | $217.90 | Up $0.11 | $217.90 | $217.74 | 400 |
| 12:39 PM | $217.79 | Down $ -0.10 | $217.83 | $217.79 | 200 |
| 12:38 PM | $217.89 | Down $ -0.07 | $218.01 | $217.81 | 700 |
| 12:37 PM | $217.96 | Up $0.37 | $218.05 | $217.73 | 1,300 |
| 12:32 PM | $217.59 | Up $0.15 | $217.59 | $217.52 | 300 |
| 12:32 PM | $217.59 | Up $0.00 | $217.59 | $217.52 | 0 |
| 12:32 PM | $217.59 | Up $0.00 | $217.59 | $217.52 | 0 |
| 12:32 PM | $217.59 | Up $0.00 | $217.59 | $217.52 | 0 |
| 12:32 PM | $217.59 | Up $0.00 | $217.59 | $217.52 | 0 |
| 12:31 PM | $217.44 | Down $ -0.15 | $217.69 | $217.44 | 600 |
| 12:30 PM | $217.59 | Up $0.67 | $217.60 | $217.59 | 200 |
| 12:28 PM | $216.92 | Down $ -0.88 | $217.42 | $216.84 | 1,000 |
| 12:28 PM | $216.92 | Up $0.00 | $217.42 | $216.84 | 0 |
| 12:27 PM | $217.80 | Down $ -0.19 | $217.80 | $217.80 | 100 |
| 12:25 PM | $217.99 | Down $ -0.02 | $217.99 | $217.70 | 200 |
| 12:25 PM | $217.99 | Up $0.00 | $217.99 | $217.70 | 0 |
| 12:24 PM | $218.01 | Down $ -0.02 | $218.02 | $218.01 | 200 |
| 12:23 PM | $218.03 | Up $0.12 | $218.03 | $217.96 | 400 |
| 12:22 PM | $217.91 | Up $0.05 | $217.91 | $217.91 | 100 |
| 12:21 PM | $217.86 | Down $ -0.04 | $217.93 | $217.81 | 400 |
| 12:17 PM | $217.90 | Down $ -0.15 | $218.05 | $217.89 | 700 |
| 12:17 PM | $217.90 | Up $0.00 | $218.05 | $217.89 | 0 |
| 12:17 PM | $217.90 | Up $0.00 | $218.05 | $217.89 | 0 |
| 12:17 PM | $217.90 | Up $0.00 | $218.05 | $217.89 | 0 |
| 12:16 PM | $218.05 | Down $ -0.15 | $218.30 | $217.97 | 1,600 |
| 12:15 PM | $218.20 | Down $ -0.19 | $218.50 | $218.18 | 800 |
| 12:14 PM | $218.39 | Up $0.02 | $218.39 | $218.34 | 200 |
| 12:13 PM | $218.37 | Down $ -0.01 | $218.37 | $218.37 | 100 |
| 12:12 PM | $218.39 | Down $ -0.06 | $218.39 | $218.34 | 500 |
| 12:10 PM | $218.44 | Down $ -0.03 | $218.44 | $218.39 | 300 |
| 12:10 PM | $218.44 | Up $0.00 | $218.44 | $218.39 | 0 |
| 12:09 PM | $218.47 | Down $ -0.03 | $218.47 | $218.43 | 300 |
| 12:08 PM | $218.50 | Up $0.05 | $218.50 | $218.50 | 100 |
| 12:06 PM | $218.45 | Up $0.01 | $218.52 | $218.45 | 400 |
| 12:06 PM | $218.45 | Up $0.00 | $218.52 | $218.45 | 0 |
| 12:05 PM | $218.44 | Up $0.15 | $218.44 | $218.44 | 100 |
| 12:04 PM | $218.29 | Up $0.16 | $218.29 | $218.06 | 1,200 |
| 12:03 PM | $218.13 | Up $0.13 | $218.13 | $218.07 | 300 |
| 12:00 PM | $218.00 | Down $ -0.14 | $218.09 | $218.00 | 200 |
| 12:00 PM | $218.00 | Up $0.00 | $218.09 | $218.00 | 0 |
| 12:00 PM | $218.00 | Up $0.00 | $218.09 | $218.00 | 0 |
| 11:59 AM | $218.14 | Up $0.05 | $218.14 | $218.14 | 100 |
| 11:58 AM | $218.09 | Down $ -0.04 | $218.09 | $218.09 | 100 |
| 11:57 AM | $218.14 | Up $0.04 | $218.14 | $218.09 | 200 |
| 11:56 AM | $218.09 | Up $0.08 | $218.09 | $218.09 | 200 |
| 11:55 AM | $218.01 | Up $0.13 | $218.01 | $217.93 | 300 |
| 11:53 AM | $217.88 | Up $0.02 | $217.88 | $217.85 | 300 |
| 11:53 AM | $217.88 | Up $0.00 | $217.88 | $217.85 | 0 |
| 11:52 AM | $217.86 | Down $ -0.06 | $218.02 | $217.86 | 600 |
| 11:51 AM | $217.92 | Down $ -0.10 | $217.97 | $217.92 | 200 |
| 11:48 AM | $218.02 | Up $0.03 | $218.03 | $218.02 | 500 |
| 11:48 AM | $218.02 | Up $0.00 | $218.03 | $218.02 | 0 |
| 11:48 AM | $218.02 | Up $0.00 | $218.03 | $218.02 | 0 |
| 11:46 AM | $217.99 | Down $ -0.04 | $217.99 | $217.99 | 100 |
| 11:46 AM | $217.99 | Up $0.00 | $217.99 | $217.99 | 0 |
| 11:45 AM | $218.03 | Down $ -0.32 | $218.30 | $218.03 | 700 |
| 11:44 AM | $218.35 | Down $ -0.07 | $218.37 | $218.25 | 900 |
| 11:43 AM | $218.42 | Down $ -0.03 | $218.42 | $218.42 | 100 |
| 11:40 AM | $218.45 | Down $ -0.05 | $218.52 | $218.45 | 300 |
| 11:40 AM | $218.45 | Up $0.00 | $218.52 | $218.45 | 0 |
| 11:40 AM | $218.45 | Up $0.00 | $218.52 | $218.45 | 0 |
| 11:35 AM | $218.50 | Down $ -0.07 | $218.52 | $218.50 | 300 |
| 11:35 AM | $218.50 | Up $0.00 | $218.52 | $218.50 | 0 |
| 11:35 AM | $218.50 | Up $0.00 | $218.52 | $218.50 | 0 |
| 11:35 AM | $218.50 | Up $0.00 | $218.52 | $218.50 | 0 |
| 11:35 AM | $218.50 | Up $0.00 | $218.52 | $218.50 | 0 |
| 11:32 AM | $218.57 | Up $0.17 | $218.69 | $218.45 | 1,300 |
| 11:32 AM | $218.57 | Up $0.00 | $218.69 | $218.45 | 0 |
| 11:32 AM | $218.57 | Up $0.00 | $218.69 | $218.45 | 0 |
| 11:30 AM | $218.40 | Up $0.02 | $218.40 | $218.28 | 700 |
| 11:30 AM | $218.40 | Up $0.00 | $218.40 | $218.28 | 0 |
| 11:29 AM | $218.38 | Down $ -0.26 | $218.52 | $218.38 | 3,400 |
| 11:27 AM | $218.64 | Down $ -0.20 | $218.84 | $218.64 | 800 |
| 11:27 AM | $218.64 | Up $0.00 | $218.84 | $218.64 | 0 |
| 11:24 AM | $218.84 | Up $0.15 | $218.84 | $218.78 | 300 |
| 11:24 AM | $218.84 | Up $0.00 | $218.84 | $218.78 | 0 |
| 11:24 AM | $218.84 | Up $0.00 | $218.84 | $218.78 | 0 |
| 11:23 AM | $218.69 | Down $ -0.20 | $218.84 | $218.69 | 900 |
| 11:18 AM | $218.89 | Down $ -0.27 | $218.89 | $218.89 | 100 |
| 11:18 AM | $218.89 | Up $0.00 | $218.89 | $218.89 | 0 |
| 11:18 AM | $218.89 | Up $0.00 | $218.89 | $218.89 | 0 |
| 11:18 AM | $218.89 | Up $0.00 | $218.89 | $218.89 | 0 |
| 11:18 AM | $218.89 | Up $0.00 | $218.89 | $218.89 | 0 |
| 11:16 AM | $219.16 | Down $ -0.05 | $219.16 | $219.16 | 100 |
| 11:16 AM | $219.16 | Up $0.00 | $219.16 | $219.16 | 0 |
| 11:15 AM | $219.21 | Up $0.10 | $219.26 | $219.21 | 400 |
| 11:14 AM | $219.11 | Down $ -0.05 | $219.11 | $219.11 | 100 |
| 11:13 AM | $219.16 | Down $ -0.04 | $219.17 | $219.11 | 500 |
| 11:12 AM | $219.20 | Down $ -0.07 | $219.24 | $219.10 | 900 |
| 11:11 AM | $219.27 | Down $ -0.35 | $219.32 | $219.22 | 500 |
| 11:09 AM | $219.62 | Up $0.09 | $219.62 | $219.62 | 400 |
| 11:09 AM | $219.62 | Up $0.00 | $219.62 | $219.62 | 0 |
| 11:08 AM | $219.53 | Up $0.11 | $219.53 | $219.53 | 100 |
| 11:07 AM | $219.42 | Up $0.10 | $219.42 | $219.37 | 200 |
| 11:06 AM | $219.32 | Up $0.07 | $219.32 | $219.27 | 400 |
| 11:05 AM | $219.25 | Up $0.09 | $219.25 | $219.02 | 1,300 |
| 11:03 AM | $219.16 | Up $0.24 | $219.25 | $218.97 | 1,000 |
| 11:03 AM | $219.16 | Up $0.00 | $219.25 | $218.97 | 0 |
| 11:02 AM | $218.92 | Down $ -0.02 | $218.98 | $218.92 | 500 |
| 11:01 AM | $218.94 | Up $0.10 | $218.94 | $218.89 | 200 |
| 11:00 AM | $218.84 | Down $ -0.03 | $218.97 | $218.83 | 500 |
| 10:59 AM | $218.87 | Up $0.13 | $218.99 | $218.79 | 1,200 |
| 10:55 AM | $218.74 | Down $ -0.32 | $218.74 | $218.74 | 100 |
| 10:55 AM | $218.74 | Up $0.00 | $218.74 | $218.74 | 0 |
| 10:55 AM | $218.74 | Up $0.00 | $218.74 | $218.74 | 0 |
| 10:55 AM | $218.74 | Up $0.00 | $218.74 | $218.74 | 0 |
| 10:52 AM | $219.06 | Up $0.23 | $219.06 | $218.93 | 400 |
| 10:52 AM | $219.06 | Up $0.00 | $219.06 | $218.93 | 0 |
| 10:52 AM | $219.06 | Up $0.00 | $219.06 | $218.93 | 0 |
| 10:51 AM | $218.83 | Down $ -0.27 | $219.03 | $218.83 | 900 |
| 10:50 AM | $219.10 | Up $0.18 | $219.10 | $219.02 | 200 |
| 10:49 AM | $218.92 | Down $ -0.07 | $219.13 | $218.92 | 700 |
| 10:48 AM | $218.99 | Down $ -0.05 | $219.04 | $218.90 | 400 |
| 10:47 AM | $219.04 | Up $0.63 | $219.04 | $218.84 | 700 |
| 10:45 AM | $218.41 | Down $ -0.25 | $218.41 | $218.41 | 200 |
| 10:45 AM | $218.41 | Up $0.00 | $218.41 | $218.41 | 0 |
| 10:40 AM | $218.66 | Down $ -0.03 | $218.74 | $218.66 | 200 |
| 10:40 AM | $218.66 | Up $0.00 | $218.74 | $218.66 | 0 |
| 10:40 AM | $218.66 | Up $0.00 | $218.74 | $218.66 | 0 |
| 10:40 AM | $218.66 | Up $0.00 | $218.74 | $218.66 | 0 |
| 10:40 AM | $218.66 | Up $0.00 | $218.74 | $218.66 | 0 |
| 10:38 AM | $218.69 | Down $ -0.18 | $218.69 | $218.69 | 100 |
| 10:38 AM | $218.69 | Up $0.00 | $218.69 | $218.69 | 0 |
| 10:37 AM | $218.87 | Down $ -0.12 | $218.89 | $218.76 | 400 |
| 10:36 AM | $218.99 | Up $0.05 | $218.99 | $218.94 | 200 |
| 10:35 AM | $218.94 | Down $ -0.09 | $218.98 | $218.84 | 700 |
| 10:33 AM | $219.03 | Up $0.70 | $219.03 | $218.76 | 800 |
| 10:33 AM | $219.03 | Up $0.00 | $219.03 | $218.76 | 0 |
| 10:28 AM | $218.33 | Up $0.27 | $218.33 | $218.33 | 100 |
| 10:28 AM | $218.33 | Up $0.00 | $218.33 | $218.33 | 0 |
| 10:28 AM | $218.33 | Up $0.00 | $218.33 | $218.33 | 0 |
| 10:28 AM | $218.33 | Up $0.00 | $218.33 | $218.33 | 0 |
| 10:28 AM | $218.33 | Up $0.00 | $218.33 | $218.33 | 0 |
| 10:26 AM | $218.06 | Up $0.53 | $218.10 | $217.77 | 1,100 |
| 10:26 AM | $218.06 | Up $0.00 | $218.10 | $217.77 | 0 |
| 10:23 AM | $217.53 | Up $0.16 | $217.69 | $217.53 | 300 |
| 10:23 AM | $217.53 | Up $0.00 | $217.69 | $217.53 | 0 |
| 10:23 AM | $217.53 | Up $0.00 | $217.69 | $217.53 | 0 |
| 10:20 AM | $217.37 | Down $ -0.20 | $217.52 | $217.00 | 1,200 |
| 10:20 AM | $217.37 | Up $0.00 | $217.52 | $217.00 | 0 |
| 10:20 AM | $217.37 | Up $0.00 | $217.52 | $217.00 | 0 |
| 10:19 AM | $217.57 | Up $0.28 | $217.67 | $217.33 | 2,400 |
| 10:18 AM | $217.29 | Up $0.35 | $217.39 | $216.89 | 1,500 |
| 10:17 AM | $216.94 | Down $ -0.21 | $217.10 | $216.94 | 2,200 |
| 10:16 AM | $217.15 | Down $ -0.09 | $217.20 | $217.15 | 400 |
| 10:15 AM | $217.24 | Down $ -0.19 | $217.38 | $217.11 | 800 |
| 10:12 AM | $217.43 | Up $0.29 | $217.43 | $217.24 | 1,100 |
| 10:12 AM | $217.43 | Up $0.00 | $217.43 | $217.24 | 0 |
| 10:12 AM | $217.43 | Up $0.00 | $217.43 | $217.24 | 0 |
| 10:10 AM | $217.14 | Down $ -0.11 | $217.61 | $216.99 | 1,300 |
| 10:10 AM | $217.14 | Up $0.00 | $217.61 | $216.99 | 0 |
| 10:09 AM | $217.25 | Up $0.01 | $217.45 | $217.15 | 1,900 |
| 10:08 AM | $217.24 | Down $ -0.21 | $217.24 | $217.24 | 100 |
| 10:07 AM | $217.45 | Down $ -0.01 | $217.46 | $217.45 | 300 |
| 10:04 AM | $217.46 | Up $0.10 | $217.52 | $217.46 | 200 |
| 10:04 AM | $217.46 | Up $0.00 | $217.52 | $217.46 | 0 |
| 10:04 AM | $217.46 | Up $0.00 | $217.52 | $217.46 | 0 |
| 10:03 AM | $217.36 | Down $ -0.17 | $217.36 | $217.36 | 100 |
| 10:02 AM | $217.53 | Up $0.00 | $217.53 | $217.53 | 100 |
| 10:01 AM | $217.53 | Down $ -0.17 | $217.82 | $217.36 | 900 |
| 10:00 AM | $217.70 | Up $0.05 | $217.70 | $217.70 | 100 |
| 09:59 AM | $217.65 | Down $ -0.40 | $217.65 | $217.65 | 100 |
| 09:54 AM | $218.05 | Down $ -0.03 | $218.06 | $218.05 | 200 |
| 09:54 AM | $218.05 | Up $0.00 | $218.06 | $218.05 | 0 |
| 09:54 AM | $218.05 | Up $0.00 | $218.06 | $218.05 | 0 |
| 09:54 AM | $218.05 | Up $0.00 | $218.06 | $218.05 | 0 |
| 09:54 AM | $218.05 | Up $0.00 | $218.06 | $218.05 | 0 |
| 09:53 AM | $218.08 | Down $ -0.03 | $218.08 | $218.08 | 100 |
| 09:51 AM | $218.11 | Up $0.11 | $218.11 | $218.11 | 200 |
| 09:51 AM | $218.11 | Up $0.00 | $218.11 | $218.11 | 0 |
| 09:50 AM | $218.00 | Down $ -0.82 | $218.02 | $218.00 | 400 |
| 09:46 AM | $218.83 | Up $0.36 | $218.83 | $218.83 | 100 |
| 09:46 AM | $218.83 | Up $0.00 | $218.83 | $218.83 | 0 |
| 09:46 AM | $218.83 | Up $0.00 | $218.83 | $218.83 | 0 |
| 09:46 AM | $218.83 | Up $0.00 | $218.83 | $218.83 | 0 |
| 09:45 AM | $218.46 | Down $ -0.63 | $219.23 | $218.46 | 700 |
| 09:44 AM | $219.09 | Up $0.63 | $219.09 | $219.09 | 100 |
| 09:42 AM | $218.46 | Down $ -0.55 | $218.69 | $218.46 | 300 |
| 09:42 AM | $218.46 | Up $0.00 | $218.69 | $218.46 | 0 |
| 09:40 AM | $219.01 | Up $0.00 | $219.01 | $219.01 | 100 |
| 09:40 AM | $219.01 | Up $0.00 | $219.01 | $219.01 | 0 |
| 09:39 AM | $219.01 | Down $ -0.07 | $219.01 | $219.00 | 200 |
| 09:38 AM | $219.08 | Down $ -0.12 | $219.08 | $219.08 | 100 |
| 09:37 AM | $219.20 | Down $ -0.95 | $219.75 | $219.20 | 4,100 |
| 09:36 AM | $220.15 | Up $0.70 | $220.15 | $220.11 | 400 |
| 09:30 AM | $219.45 | Up $0.73 | $219.45 | $219.45 | 200 |
| 09:30 AM | $219.45 | Up $0.00 | $219.45 | $219.45 | 0 |
| 09:30 AM | $219.45 | Up $0.00 | $219.45 | $219.45 | 0 |
| 09:30 AM | $219.45 | Up $0.00 | $219.45 | $219.45 | 0 |
| 09:30 AM | $219.45 | Up $0.00 | $219.45 | $219.45 | 0 |
| 09:30 AM | $219.45 | Up $0.00 | $219.45 | $219.45 | 0 |
| Previous close | $218.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | $216.19 | $218.09 | $218.52 | $215.66 | 146,000 |
| 12/11/2026 | $218.72 | $218.62 | $220.45 | $218.52 | 183,100 |
| 11/11/2026 | $222.55 | $221.64 | $224.01 | $221.49 | 277,800 |
| 10/11/2026 | $216.76 | $218.60 | $220.04 | $216.64 | 245,000 |
| 09/11/2026 | $213.61 | $215.61 | $215.72 | $213.22 | 407,500 |
| 06/11/2026 | $210.72 | $210.00 | $211.73 | $209.69 | 316,300 |
| 05/11/2026 | $212.23 | $214.05 | $214.97 | $210.95 | 311,600 |
| 04/11/2026 | $221.58 | $220.49 | $222.44 | $219.13 | 300,700 |
| 03/11/2026 | $216.87 | $216.80 | $217.72 | $216.29 | 245,200 |
| 02/11/2026 | $215.18 | $216.75 | $217.34 | $214.77 | 233,500 |
| 30/10/2026 | $213.88 | $213.23 | $214.16 | $212.17 | 165,200 |
| 29/10/2026 | $217.07 | $217.64 | $217.92 | $216.51 | 83,500 |
| 28/10/2026 | $217.55 | $217.49 | $218.87 | $216.31 | 164,500 |
| 27/10/2026 | $215.77 | $216.26 | $216.59 | $215.32 | 143,600 |
| 26/10/2026 | $213.40 | $212.46 | $213.63 | $212.25 | 241,700 |
| 23/10/2026 | $207.18 | $206.41 | $208.64 | $206.23 | 136,200 |
| 22/10/2026 | $211.89 | $212.57 | $212.57 | $211.21 | 88,300 |
| 21/10/2026 | $211.91 | $211.79 | $212.08 | $210.43 | 224,300 |
| 20/10/2026 | $209.84 | $210.34 | $210.96 | $209.38 | 112,800 |
| 19/10/2026 | $210.98 | $210.38 | $211.25 | $209.83 | 92,000 |
| 16/10/2026 | $213.32 | $212.34 | $213.80 | $211.58 | 165,700 |
| 15/10/2026 | $211.86 | $209.87 | $212.38 | $209.44 | 137,700 |
| 14/10/2026 | $209.21 | $208.21 | $209.51 | $208.08 | 147,100 |
| 13/10/2026 | $210.18 | $210.60 | $211.13 | $209.90 | 182,800 |
| 09/10/2026 | $204.88 | $203.75 | $205.74 | $203.71 | 154,600 |
| 08/10/2026 | $201.21 | $202.35 | $202.36 | $200.68 | 213,100 |
| 07/10/2026 | $201.99 | $202.74 | $203.40 | $201.87 | 180,100 |
| 06/10/2026 | $203.97 | $204.64 | $204.69 | $203.54 | 262,100 |
| 05/10/2026 | $203.93 | $204.06 | $204.43 | $203.80 | 101,200 |
| 02/10/2026 | $205.37 | $203.93 | $205.50 | $203.89 | 154,700 |
Graphs are not available, please refer to the detailed table