Find a quote
IA FINANCIAL CORPORATION
175.27 Up 0.00 (0.00 %)
Delayed : 2025/12/19 17:40:00
- Previous close $175.27
- Opening $177.50
- Today High $177.54
- Today Low $175.00
- Price Bid $175.00
- Price Ask $175.00
- 52 Weeks High $178.10
- 52 Weeks Low $115.21
- Size Bid 12
- Size Ask 1
- Volume 408,740
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $175.27 | Up $0.09 | $175.27 | $175.27 | 259,700 |
| 03:59 PM | $175.18 | Down $ -0.05 | $175.34 | $175.18 | 3,800 |
| 03:58 PM | $175.23 | Down $ -0.03 | $175.23 | $175.23 | 200 |
| 03:57 PM | $175.26 | Down $ -0.03 | $175.27 | $175.26 | 300 |
| 03:56 PM | $175.29 | Up $0.09 | $175.29 | $175.20 | 1,900 |
| 03:55 PM | $175.20 | Down $ -0.15 | $175.36 | $175.16 | 2,800 |
| 03:54 PM | $175.35 | Up $0.03 | $175.35 | $175.32 | 800 |
| 03:53 PM | $175.32 | Up $0.02 | $175.35 | $175.30 | 1,500 |
| 03:52 PM | $175.30 | Up $0.05 | $175.30 | $175.27 | 1,000 |
| 03:51 PM | $175.26 | Down $ -0.03 | $175.33 | $175.24 | 1,500 |
| 03:50 PM | $175.29 | Down $ -0.28 | $175.56 | $175.00 | 4,600 |
| 03:49 PM | $175.57 | Up $0.00 | $175.57 | $175.57 | 100 |
| 03:48 PM | $175.57 | Up $0.09 | $175.57 | $175.49 | 500 |
| 03:47 PM | $175.48 | Up $0.07 | $175.48 | $175.43 | 900 |
| 03:45 PM | $175.41 | Down $ -0.03 | $175.42 | $175.41 | 600 |
| 03:45 PM | $175.41 | Up $0.00 | $175.42 | $175.41 | 0 |
| 03:44 PM | $175.44 | Down $ -0.04 | $175.47 | $175.44 | 400 |
| 03:43 PM | $175.48 | Up $0.10 | $175.48 | $175.35 | 700 |
| 03:41 PM | $175.38 | Down $ -0.07 | $175.48 | $175.37 | 1,400 |
| 03:41 PM | $175.38 | Up $0.00 | $175.48 | $175.37 | 0 |
| 03:39 PM | $175.45 | Up $0.07 | $175.45 | $175.39 | 800 |
| 03:39 PM | $175.45 | Up $0.00 | $175.45 | $175.39 | 0 |
| 03:37 PM | $175.38 | Up $0.02 | $175.38 | $175.35 | 800 |
| 03:37 PM | $175.38 | Up $0.00 | $175.38 | $175.35 | 0 |
| 03:36 PM | $175.36 | Down $ -0.20 | $175.49 | $175.36 | 700 |
| 03:35 PM | $175.56 | Down $ -0.09 | $175.56 | $175.56 | 100 |
| 03:34 PM | $175.65 | Up $0.21 | $175.65 | $175.42 | 2,600 |
| 03:32 PM | $175.44 | Down $ -0.06 | $175.45 | $175.44 | 200 |
| 03:32 PM | $175.44 | Up $0.00 | $175.45 | $175.44 | 0 |
| 03:31 PM | $175.50 | Down $ -0.05 | $175.54 | $175.50 | 500 |
| 03:30 PM | $175.55 | Down $ -0.11 | $175.61 | $175.55 | 500 |
| 03:28 PM | $175.66 | Down $ -0.10 | $175.72 | $175.65 | 1,000 |
| 03:28 PM | $175.66 | Up $0.00 | $175.72 | $175.65 | 0 |
| 03:27 PM | $175.76 | Down $ -0.05 | $175.77 | $175.72 | 500 |
| 03:25 PM | $175.81 | Down $ -0.09 | $175.90 | $175.81 | 600 |
| 03:25 PM | $175.81 | Up $0.00 | $175.90 | $175.81 | 0 |
| 03:24 PM | $175.90 | Down $ -0.09 | $175.95 | $175.90 | 900 |
| 03:20 PM | $175.99 | Down $ -0.03 | $176.07 | $175.99 | 3,300 |
| 03:20 PM | $175.99 | Up $0.00 | $176.07 | $175.99 | 0 |
| 03:20 PM | $175.99 | Up $0.00 | $176.07 | $175.99 | 0 |
| 03:20 PM | $175.99 | Up $0.00 | $176.07 | $175.99 | 0 |
| 03:15 PM | $176.02 | Up $0.01 | $176.02 | $176.02 | 100 |
| 03:15 PM | $176.02 | Up $0.00 | $176.02 | $176.02 | 0 |
| 03:15 PM | $176.02 | Up $0.00 | $176.02 | $176.02 | 0 |
| 03:15 PM | $176.02 | Up $0.00 | $176.02 | $176.02 | 0 |
| 03:15 PM | $176.02 | Up $0.00 | $176.02 | $176.02 | 0 |
| 03:13 PM | $176.01 | Down $ -0.03 | $176.04 | $176.01 | 200 |
| 03:13 PM | $176.01 | Up $0.00 | $176.04 | $176.01 | 0 |
| 03:12 PM | $176.04 | Up $0.02 | $176.04 | $176.02 | 400 |
| 03:11 PM | $176.02 | Down $ -0.02 | $176.02 | $176.02 | 100 |
| 03:10 PM | $176.05 | Down $ -0.11 | $176.06 | $176.05 | 200 |
| 03:08 PM | $176.15 | Down $ -0.03 | $176.18 | $176.14 | 900 |
| 03:08 PM | $176.15 | Up $0.00 | $176.18 | $176.14 | 0 |
| 03:07 PM | $176.18 | Down $ -0.04 | $176.18 | $176.18 | 200 |
| 03:06 PM | $176.22 | Up $0.00 | $176.22 | $176.22 | 100 |
| 03:02 PM | $176.22 | Up $0.02 | $176.22 | $176.20 | 800 |
| 03:02 PM | $176.22 | Up $0.00 | $176.22 | $176.20 | 0 |
| 03:02 PM | $176.22 | Up $0.00 | $176.22 | $176.20 | 0 |
| 03:02 PM | $176.22 | Up $0.00 | $176.22 | $176.20 | 0 |
| 03:01 PM | $176.20 | Up $0.01 | $176.20 | $176.18 | 300 |
| 02:59 PM | $176.19 | Up $0.03 | $176.19 | $176.19 | 100 |
| 02:59 PM | $176.19 | Up $0.00 | $176.19 | $176.19 | 0 |
| 02:58 PM | $176.16 | Down $ -0.06 | $176.22 | $176.16 | 300 |
| 02:57 PM | $176.22 | Up $0.00 | $176.22 | $176.22 | 100 |
| 02:56 PM | $176.22 | Up $0.01 | $176.22 | $176.22 | 100 |
| 02:55 PM | $176.21 | Up $0.02 | $176.21 | $176.21 | 200 |
| 02:54 PM | $176.19 | Down $ -0.03 | $176.21 | $176.19 | 600 |
| 02:52 PM | $176.22 | Down $ -0.01 | $176.22 | $176.22 | 100 |
| 02:52 PM | $176.22 | Up $0.00 | $176.22 | $176.22 | 0 |
| 02:51 PM | $176.23 | Down $ -0.03 | $176.25 | $176.23 | 400 |
| 02:50 PM | $176.26 | Up $0.08 | $176.26 | $176.23 | 600 |
| 02:45 PM | $176.18 | Up $0.04 | $176.18 | $176.17 | 400 |
| 02:45 PM | $176.18 | Up $0.00 | $176.18 | $176.17 | 0 |
| 02:45 PM | $176.18 | Up $0.00 | $176.18 | $176.17 | 0 |
| 02:45 PM | $176.18 | Up $0.00 | $176.18 | $176.17 | 0 |
| 02:45 PM | $176.18 | Up $0.00 | $176.18 | $176.17 | 0 |
| 02:44 PM | $176.14 | Down $ -0.04 | $176.14 | $176.14 | 100 |
| 02:43 PM | $176.18 | Down $ -0.05 | $176.18 | $176.18 | 200 |
| 02:42 PM | $176.23 | Down $ -0.05 | $176.23 | $176.23 | 100 |
| 02:41 PM | $176.28 | Down $ -0.06 | $176.32 | $176.28 | 500 |
| 02:40 PM | $176.34 | Up $0.25 | $176.34 | $176.10 | 1,600 |
| 02:39 PM | $176.09 | Down $ -0.02 | $176.09 | $176.09 | 200 |
| 02:38 PM | $176.11 | Down $ -0.01 | $176.11 | $176.11 | 100 |
| 02:36 PM | $176.12 | Up $0.01 | $176.14 | $176.12 | 200 |
| 02:36 PM | $176.12 | Up $0.00 | $176.14 | $176.12 | 0 |
| 02:34 PM | $176.11 | Up $0.09 | $176.12 | $176.10 | 300 |
| 02:34 PM | $176.11 | Up $0.00 | $176.12 | $176.10 | 0 |
| 02:30 PM | $176.02 | Down $ -0.08 | $176.07 | $176.02 | 300 |
| 02:30 PM | $176.02 | Up $0.00 | $176.07 | $176.02 | 0 |
| 02:30 PM | $176.02 | Up $0.00 | $176.07 | $176.02 | 0 |
| 02:30 PM | $176.02 | Up $0.00 | $176.07 | $176.02 | 0 |
| 02:28 PM | $176.10 | Down $ -0.01 | $176.10 | $176.10 | 100 |
| 02:28 PM | $176.10 | Up $0.00 | $176.10 | $176.10 | 0 |
| 02:27 PM | $176.11 | Down $ -0.05 | $176.14 | $176.11 | 300 |
| 02:26 PM | $176.16 | Down $ -0.03 | $176.16 | $176.16 | 100 |
| 02:25 PM | $176.19 | Down $ -0.04 | $176.20 | $176.19 | 300 |
| 02:24 PM | $176.23 | Up $0.06 | $176.23 | $176.23 | 200 |
| 02:23 PM | $176.17 | Up $0.02 | $176.17 | $176.17 | 200 |
| 02:22 PM | $176.15 | Up $0.02 | $176.15 | $176.11 | 1,200 |
| 02:20 PM | $176.13 | Up $0.01 | $176.13 | $176.13 | 100 |
| 02:20 PM | $176.13 | Up $0.00 | $176.13 | $176.13 | 0 |
| 02:18 PM | $176.12 | Down $ -0.04 | $176.16 | $176.12 | 300 |
| 02:18 PM | $176.12 | Up $0.00 | $176.16 | $176.12 | 0 |
| 02:17 PM | $176.16 | Up $0.02 | $176.16 | $176.16 | 100 |
| 02:16 PM | $176.14 | Up $0.09 | $176.14 | $176.08 | 600 |
| 02:15 PM | $176.05 | Up $0.02 | $176.05 | $176.05 | 100 |
| 02:13 PM | $176.03 | Down $ -0.02 | $176.03 | $176.03 | 200 |
| 02:13 PM | $176.03 | Up $0.00 | $176.03 | $176.03 | 0 |
| 02:11 PM | $176.05 | Up $0.02 | $176.05 | $176.05 | 100 |
| 02:11 PM | $176.05 | Up $0.00 | $176.05 | $176.05 | 0 |
| 02:10 PM | $176.03 | Down $ -0.01 | $176.03 | $176.03 | 200 |
| 02:09 PM | $176.04 | Down $ -0.07 | $176.04 | $176.04 | 100 |
| 02:07 PM | $176.11 | Down $ -0.06 | $176.14 | $176.11 | 300 |
| 02:07 PM | $176.11 | Up $0.00 | $176.14 | $176.11 | 0 |
| 02:05 PM | $176.17 | Down $ -0.01 | $176.17 | $176.17 | 100 |
| 02:05 PM | $176.17 | Up $0.00 | $176.17 | $176.17 | 0 |
| 02:04 PM | $176.18 | Up $0.03 | $176.18 | $176.15 | 900 |
| 02:03 PM | $176.15 | Up $0.02 | $176.19 | $176.15 | 1,000 |
| 02:00 PM | $176.13 | Down $ -0.04 | $176.13 | $176.13 | 100 |
| 02:00 PM | $176.13 | Up $0.00 | $176.13 | $176.13 | 0 |
| 02:00 PM | $176.13 | Up $0.00 | $176.13 | $176.13 | 0 |
| 01:58 PM | $176.17 | Down $ -0.08 | $176.21 | $176.17 | 400 |
| 01:58 PM | $176.17 | Up $0.00 | $176.21 | $176.17 | 0 |
| 01:56 PM | $176.25 | Down $ -0.09 | $176.27 | $176.25 | 200 |
| 01:56 PM | $176.25 | Up $0.00 | $176.27 | $176.25 | 0 |
| 01:54 PM | $176.34 | Up $0.04 | $176.35 | $176.30 | 1,100 |
| 01:54 PM | $176.34 | Up $0.00 | $176.35 | $176.30 | 0 |
| 01:51 PM | $176.30 | Down $ -0.04 | $176.30 | $176.30 | 100 |
| 01:51 PM | $176.30 | Up $0.00 | $176.30 | $176.30 | 0 |
| 01:51 PM | $176.30 | Up $0.00 | $176.30 | $176.30 | 0 |
| 01:50 PM | $176.34 | Up $0.00 | $176.34 | $176.34 | 100 |
| 01:46 PM | $176.34 | Down $ -0.10 | $176.41 | $176.34 | 600 |
| 01:46 PM | $176.34 | Up $0.00 | $176.41 | $176.34 | 0 |
| 01:46 PM | $176.34 | Up $0.00 | $176.41 | $176.34 | 0 |
| 01:46 PM | $176.34 | Up $0.00 | $176.41 | $176.34 | 0 |
| 01:44 PM | $176.44 | Down $ -0.01 | $176.44 | $176.44 | 200 |
| 01:44 PM | $176.44 | Up $0.00 | $176.44 | $176.44 | 0 |
| 01:43 PM | $176.45 | Up $0.02 | $176.47 | $176.45 | 700 |
| 01:38 PM | $176.43 | Up $0.06 | $176.44 | $176.41 | 400 |
| 01:38 PM | $176.43 | Up $0.00 | $176.44 | $176.41 | 0 |
| 01:38 PM | $176.43 | Up $0.00 | $176.44 | $176.41 | 0 |
| 01:38 PM | $176.43 | Up $0.00 | $176.44 | $176.41 | 0 |
| 01:38 PM | $176.43 | Up $0.00 | $176.44 | $176.41 | 0 |
| 01:36 PM | $176.37 | Down $ -0.09 | $176.37 | $176.37 | 100 |
| 01:36 PM | $176.37 | Up $0.00 | $176.37 | $176.37 | 0 |
| 01:34 PM | $176.46 | Down $ -0.01 | $176.46 | $176.42 | 500 |
| 01:34 PM | $176.46 | Up $0.00 | $176.46 | $176.42 | 0 |
| 01:33 PM | $176.47 | Down $ -0.02 | $176.47 | $176.47 | 100 |
| 01:30 PM | $176.49 | Down $ -0.02 | $176.58 | $176.49 | 900 |
| 01:30 PM | $176.49 | Up $0.00 | $176.58 | $176.49 | 0 |
| 01:30 PM | $176.49 | Up $0.00 | $176.58 | $176.49 | 0 |
| 01:29 PM | $176.51 | Down $ -0.01 | $176.51 | $176.51 | 100 |
| 01:27 PM | $176.52 | Down $ -0.02 | $176.52 | $176.52 | 200 |
| 01:27 PM | $176.52 | Up $0.00 | $176.52 | $176.52 | 0 |
| 01:25 PM | $176.54 | Up $0.00 | $176.54 | $176.53 | 200 |
| 01:25 PM | $176.54 | Up $0.00 | $176.54 | $176.53 | 0 |
| 01:23 PM | $176.54 | Down $ -0.01 | $176.54 | $176.54 | 200 |
| 01:23 PM | $176.54 | Up $0.00 | $176.54 | $176.54 | 0 |
| 01:18 PM | $176.55 | Down $ -0.01 | $176.55 | $176.55 | 100 |
| 01:18 PM | $176.55 | Up $0.00 | $176.55 | $176.55 | 0 |
| 01:18 PM | $176.55 | Up $0.00 | $176.55 | $176.55 | 0 |
| 01:18 PM | $176.55 | Up $0.00 | $176.55 | $176.55 | 0 |
| 01:18 PM | $176.55 | Up $0.00 | $176.55 | $176.55 | 0 |
| 01:17 PM | $176.56 | Down $ -0.05 | $176.56 | $176.55 | 300 |
| 01:14 PM | $176.61 | Down $ -0.08 | $176.66 | $176.61 | 700 |
| 01:14 PM | $176.61 | Up $0.00 | $176.66 | $176.61 | 0 |
| 01:14 PM | $176.61 | Up $0.00 | $176.66 | $176.61 | 0 |
| 01:13 PM | $176.69 | Up $0.00 | $176.69 | $176.69 | 300 |
| 01:12 PM | $176.69 | Up $0.37 | $176.69 | $176.38 | 1,000 |
| 01:10 PM | $176.32 | Up $0.11 | $176.35 | $176.21 | 1,600 |
| 01:10 PM | $176.32 | Up $0.00 | $176.35 | $176.21 | 0 |
| 01:09 PM | $176.21 | Down $ -0.06 | $176.27 | $176.18 | 1,100 |
| 01:08 PM | $176.27 | Down $ -0.05 | $176.27 | $176.27 | 100 |
| 01:05 PM | $176.32 | Up $0.00 | $176.32 | $176.32 | 200 |
| 01:05 PM | $176.32 | Up $0.00 | $176.32 | $176.32 | 0 |
| 01:05 PM | $176.32 | Up $0.00 | $176.32 | $176.32 | 0 |
| 01:03 PM | $176.32 | Down $ -0.03 | $176.35 | $176.32 | 400 |
| 01:03 PM | $176.32 | Up $0.00 | $176.35 | $176.32 | 0 |
| 01:00 PM | $176.35 | Up $0.07 | $176.35 | $176.21 | 1,200 |
| 01:00 PM | $176.35 | Up $0.00 | $176.35 | $176.21 | 0 |
| 01:00 PM | $176.35 | Up $0.00 | $176.35 | $176.21 | 0 |
| 12:58 PM | $176.28 | Up $0.00 | $176.28 | $176.28 | 100 |
| 12:58 PM | $176.28 | Up $0.00 | $176.28 | $176.28 | 0 |
| 12:56 PM | $176.28 | Down $ -0.05 | $176.28 | $176.28 | 100 |
| 12:56 PM | $176.28 | Up $0.00 | $176.28 | $176.28 | 0 |
| 12:55 PM | $176.33 | Up $0.01 | $176.33 | $176.33 | 100 |
| 12:54 PM | $176.32 | Down $ -0.02 | $176.38 | $176.32 | 300 |
| 12:53 PM | $176.34 | Down $0.00 | $176.34 | $176.34 | 100 |
| 12:52 PM | $176.34 | Down $ -0.04 | $176.37 | $176.34 | 200 |
| 12:50 PM | $176.38 | Down $ -0.06 | $176.44 | $176.38 | 500 |
| 12:50 PM | $176.38 | Up $0.00 | $176.44 | $176.38 | 0 |
| 12:49 PM | $176.44 | Up $0.13 | $176.44 | $176.34 | 800 |
| 12:45 PM | $176.31 | Down $ -0.02 | $176.31 | $176.31 | 100 |
| 12:45 PM | $176.31 | Up $0.00 | $176.31 | $176.31 | 0 |
| 12:45 PM | $176.31 | Up $0.00 | $176.31 | $176.31 | 0 |
| 12:45 PM | $176.31 | Up $0.00 | $176.31 | $176.31 | 0 |
| 12:44 PM | $176.33 | Up $0.10 | $176.34 | $176.30 | 900 |
| 12:42 PM | $176.23 | Down $ -0.03 | $176.31 | $176.23 | 1,300 |
| 12:42 PM | $176.23 | Up $0.00 | $176.31 | $176.23 | 0 |
| 12:40 PM | $176.27 | Down $ -0.07 | $176.33 | $176.27 | 600 |
| 12:40 PM | $176.27 | Up $0.00 | $176.33 | $176.27 | 0 |
| 12:39 PM | $176.33 | Down $ -0.03 | $176.33 | $176.33 | 100 |
| 12:36 PM | $176.36 | Down $ -0.07 | $176.40 | $176.36 | 200 |
| 12:36 PM | $176.36 | Up $0.00 | $176.40 | $176.36 | 0 |
| 12:36 PM | $176.36 | Up $0.00 | $176.40 | $176.36 | 0 |
| 12:34 PM | $176.43 | Up $0.00 | $176.43 | $176.43 | 200 |
| 12:34 PM | $176.43 | Up $0.00 | $176.43 | $176.43 | 0 |
| 12:31 PM | $176.43 | Down $ -0.04 | $176.43 | $176.43 | 100 |
| 12:31 PM | $176.43 | Up $0.00 | $176.43 | $176.43 | 0 |
| 12:31 PM | $176.43 | Up $0.00 | $176.43 | $176.43 | 0 |
| 12:30 PM | $176.47 | Down $ -0.03 | $176.47 | $176.47 | 300 |
| 12:28 PM | $176.50 | Down $ -0.01 | $176.51 | $176.50 | 200 |
| 12:28 PM | $176.50 | Up $0.00 | $176.51 | $176.50 | 0 |
| 12:27 PM | $176.51 | Up $0.00 | $176.51 | $176.51 | 100 |
| 12:26 PM | $176.51 | Down $ -0.05 | $176.51 | $176.51 | 100 |
| 12:24 PM | $176.56 | Down $ -0.03 | $176.56 | $176.56 | 100 |
| 12:24 PM | $176.56 | Up $0.00 | $176.56 | $176.56 | 0 |
| 12:23 PM | $176.59 | Up $0.04 | $176.59 | $176.59 | 100 |
| 12:22 PM | $176.55 | Down $ -0.07 | $176.62 | $176.55 | 700 |
| 12:18 PM | $176.62 | Down $ -0.01 | $176.63 | $176.62 | 400 |
| 12:18 PM | $176.62 | Up $0.00 | $176.63 | $176.62 | 0 |
| 12:18 PM | $176.62 | Up $0.00 | $176.63 | $176.62 | 0 |
| 12:18 PM | $176.62 | Up $0.00 | $176.63 | $176.62 | 0 |
| 12:17 PM | $176.63 | Down $ -0.01 | $176.67 | $176.63 | 600 |
| 12:16 PM | $176.64 | Up $0.05 | $176.64 | $176.59 | 500 |
| 12:12 PM | $176.59 | Up $0.00 | $176.59 | $176.59 | 200 |
| 12:12 PM | $176.59 | Up $0.00 | $176.59 | $176.59 | 0 |
| 12:12 PM | $176.59 | Up $0.00 | $176.59 | $176.59 | 0 |
| 12:12 PM | $176.59 | Up $0.00 | $176.59 | $176.59 | 0 |
| 12:10 PM | $176.59 | Up $0.00 | $176.59 | $176.59 | 100 |
| 12:10 PM | $176.59 | Up $0.00 | $176.59 | $176.59 | 0 |
| 12:09 PM | $176.59 | Up $0.00 | $176.59 | $176.59 | 100 |
| 12:08 PM | $176.59 | Down $ -0.03 | $176.61 | $176.59 | 300 |
| 12:07 PM | $176.62 | Down $ -0.04 | $176.62 | $176.62 | 100 |
| 12:06 PM | $176.66 | Down $ -0.05 | $176.66 | $176.66 | 100 |
| 12:03 PM | $176.71 | Down $ -0.07 | $176.71 | $176.71 | 300 |
| 12:03 PM | $176.71 | Up $0.00 | $176.71 | $176.71 | 0 |
| 12:03 PM | $176.71 | Up $0.00 | $176.71 | $176.71 | 0 |
| 12:00 PM | $176.78 | Up $0.02 | $176.78 | $176.78 | 100 |
| 12:00 PM | $176.78 | Up $0.00 | $176.78 | $176.78 | 0 |
| 12:00 PM | $176.78 | Up $0.00 | $176.78 | $176.78 | 0 |
| 11:59 AM | $176.76 | Down $ -0.01 | $176.77 | $176.74 | 400 |
| 11:58 AM | $176.77 | Down $ -0.10 | $176.77 | $176.77 | 100 |
| 11:57 AM | $176.87 | Up $0.12 | $176.87 | $176.79 | 1,600 |
| 11:56 AM | $176.75 | Down $ -0.08 | $176.78 | $176.75 | 500 |
| 11:49 AM | $176.83 | Down $ -0.06 | $176.83 | $176.83 | 200 |
| 11:49 AM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 11:49 AM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 11:49 AM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 11:49 AM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 11:49 AM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 11:49 AM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 11:47 AM | $176.89 | Down $ -0.06 | $176.89 | $176.89 | 200 |
| 11:47 AM | $176.89 | Up $0.00 | $176.89 | $176.89 | 0 |
| 11:46 AM | $176.95 | Up $0.00 | $176.95 | $176.95 | 100 |
| 11:45 AM | $176.95 | Down $ -0.05 | $177.00 | $176.95 | 500 |
| 11:44 AM | $177.00 | Down $ -0.01 | $177.03 | $177.00 | 500 |
| 11:42 AM | $177.01 | Up $0.02 | $177.01 | $177.01 | 300 |
| 11:42 AM | $177.01 | Up $0.00 | $177.01 | $177.01 | 0 |
| 11:40 AM | $176.99 | Up $0.04 | $176.99 | $176.99 | 100 |
| 11:40 AM | $176.99 | Up $0.00 | $176.99 | $176.99 | 0 |
| 11:38 AM | $176.95 | Up $0.05 | $176.95 | $176.91 | 700 |
| 11:38 AM | $176.95 | Up $0.00 | $176.95 | $176.91 | 0 |
| 11:35 AM | $176.90 | Down $ -0.09 | $176.95 | $176.90 | 500 |
| 11:35 AM | $176.90 | Up $0.00 | $176.95 | $176.90 | 0 |
| 11:35 AM | $176.90 | Up $0.00 | $176.95 | $176.90 | 0 |
| 11:33 AM | $176.99 | Up $0.06 | $176.99 | $176.95 | 300 |
| 11:33 AM | $176.99 | Up $0.00 | $176.99 | $176.95 | 0 |
| 11:32 AM | $176.93 | Down $ -0.03 | $176.93 | $176.93 | 200 |
| 11:30 AM | $176.96 | Down $ -0.05 | $176.98 | $176.96 | 300 |
| 11:30 AM | $176.96 | Up $0.00 | $176.98 | $176.96 | 0 |
| 11:29 AM | $177.01 | Up $0.12 | $177.02 | $176.91 | 1,200 |
| 11:28 AM | $176.89 | Down $ -0.01 | $176.91 | $176.86 | 1,600 |
| 11:27 AM | $176.90 | Down $ -0.02 | $176.90 | $176.90 | 100 |
| 11:26 AM | $176.92 | Up $0.02 | $176.95 | $176.92 | 200 |
| 11:25 AM | $176.90 | Down $ -0.04 | $176.94 | $176.90 | 400 |
| 11:24 AM | $176.94 | Up $0.00 | $176.94 | $176.94 | 200 |
| 11:23 AM | $176.94 | Up $0.23 | $176.94 | $176.68 | 2,600 |
| 11:22 AM | $176.71 | Down $ -0.04 | $176.71 | $176.71 | 200 |
| 11:21 AM | $176.75 | Down $ -0.02 | $176.75 | $176.74 | 200 |
| 11:20 AM | $176.77 | Up $0.03 | $176.78 | $176.73 | 1,400 |
| 11:19 AM | $176.74 | Down $ -0.04 | $176.76 | $176.74 | 600 |
| 11:12 AM | $176.78 | Up $0.01 | $176.78 | $176.73 | 500 |
| 11:12 AM | $176.78 | Up $0.00 | $176.78 | $176.73 | 0 |
| 11:12 AM | $176.78 | Up $0.00 | $176.78 | $176.73 | 0 |
| 11:12 AM | $176.78 | Up $0.00 | $176.78 | $176.73 | 0 |
| 11:12 AM | $176.78 | Up $0.00 | $176.78 | $176.73 | 0 |
| 11:12 AM | $176.78 | Up $0.00 | $176.78 | $176.73 | 0 |
| 11:12 AM | $176.78 | Up $0.00 | $176.78 | $176.73 | 0 |
| 11:11 AM | $176.77 | Up $0.03 | $176.77 | $176.75 | 400 |
| 11:08 AM | $176.74 | Down $ -0.05 | $176.77 | $176.74 | 200 |
| 11:08 AM | $176.74 | Up $0.00 | $176.77 | $176.74 | 0 |
| 11:08 AM | $176.74 | Up $0.00 | $176.77 | $176.74 | 0 |
| 11:07 AM | $176.79 | Down $ -0.06 | $176.84 | $176.79 | 600 |
| 11:05 AM | $176.85 | Down $ -0.04 | $176.86 | $176.84 | 600 |
| 11:05 AM | $176.85 | Up $0.00 | $176.86 | $176.84 | 0 |
| 11:04 AM | $176.89 | Up $0.14 | $176.90 | $176.79 | 1,000 |
| 11:01 AM | $176.75 | Down $ -0.04 | $176.78 | $176.75 | 400 |
| 11:01 AM | $176.75 | Up $0.00 | $176.78 | $176.75 | 0 |
| 11:01 AM | $176.75 | Up $0.00 | $176.78 | $176.75 | 0 |
| 11:00 AM | $176.79 | Up $0.02 | $176.79 | $176.71 | 600 |
| 10:59 AM | $176.77 | Down $ -0.05 | $176.87 | $176.77 | 1,200 |
| 10:55 AM | $176.82 | Down $ -0.02 | $176.84 | $176.82 | 300 |
| 10:55 AM | $176.82 | Up $0.00 | $176.84 | $176.82 | 0 |
| 10:55 AM | $176.82 | Up $0.00 | $176.84 | $176.82 | 0 |
| 10:55 AM | $176.82 | Up $0.00 | $176.84 | $176.82 | 0 |
| 10:54 AM | $176.84 | Down $ -0.03 | $176.84 | $176.79 | 200 |
| 10:53 AM | $176.86 | Down $ -0.03 | $176.89 | $176.86 | 400 |
| 10:52 AM | $176.90 | Up $0.03 | $176.90 | $176.87 | 1,400 |
| 10:51 AM | $176.87 | Up $0.14 | $176.87 | $176.76 | 800 |
| 10:49 AM | $176.73 | Down $ -0.12 | $176.81 | $176.73 | 400 |
| 10:49 AM | $176.73 | Up $0.00 | $176.81 | $176.73 | 0 |
| 10:48 AM | $176.85 | Down $ -0.02 | $176.88 | $176.85 | 600 |
| 10:46 AM | $176.87 | Up $0.06 | $176.89 | $176.86 | 500 |
| 10:46 AM | $176.87 | Up $0.00 | $176.89 | $176.86 | 0 |
| 10:45 AM | $176.81 | Up $0.04 | $176.81 | $176.79 | 400 |
| 10:43 AM | $176.77 | Down $ -0.03 | $176.80 | $176.77 | 600 |
| 10:43 AM | $176.77 | Up $0.00 | $176.80 | $176.77 | 0 |
| 10:42 AM | $176.80 | Down $ -0.06 | $176.80 | $176.80 | 200 |
| 10:39 AM | $176.86 | Down $ -0.06 | $176.88 | $176.86 | 400 |
| 10:39 AM | $176.86 | Up $0.00 | $176.88 | $176.86 | 0 |
| 10:39 AM | $176.86 | Up $0.00 | $176.88 | $176.86 | 0 |
| 10:38 AM | $176.92 | Down $ -0.12 | $177.04 | $176.92 | 600 |
| 10:37 AM | $177.04 | Up $0.03 | $177.04 | $177.04 | 100 |
| 10:34 AM | $177.01 | Down $ -0.05 | $177.01 | $177.00 | 400 |
| 10:34 AM | $177.01 | Up $0.00 | $177.01 | $177.00 | 0 |
| 10:34 AM | $177.01 | Up $0.00 | $177.01 | $177.00 | 0 |
| 10:31 AM | $177.05 | Up $0.06 | $177.08 | $177.03 | 800 |
| 10:31 AM | $177.05 | Up $0.00 | $177.08 | $177.03 | 0 |
| 10:31 AM | $177.05 | Up $0.00 | $177.08 | $177.03 | 0 |
| 10:30 AM | $176.99 | Up $0.04 | $176.99 | $176.99 | 100 |
| 10:29 AM | $176.95 | Down $ -0.03 | $176.98 | $176.95 | 300 |
| 10:28 AM | $176.98 | Up $0.07 | $177.00 | $176.95 | 800 |
| 10:27 AM | $176.91 | Down $ -0.13 | $176.99 | $176.86 | 800 |
| 10:26 AM | $177.04 | Down $ -0.10 | $177.09 | $177.04 | 300 |
| 10:24 AM | $177.14 | Up $0.11 | $177.15 | $177.09 | 600 |
| 10:24 AM | $177.14 | Up $0.00 | $177.15 | $177.09 | 0 |
| 10:23 AM | $177.03 | Down $ -0.08 | $177.14 | $177.03 | 700 |
| 10:21 AM | $177.11 | Down $ -0.03 | $177.15 | $177.10 | 300 |
| 10:21 AM | $177.11 | Up $0.00 | $177.15 | $177.10 | 0 |
| 10:20 AM | $177.14 | Up $0.07 | $177.16 | $177.14 | 300 |
| 10:19 AM | $177.07 | Up $0.04 | $177.07 | $177.03 | 500 |
| 10:18 AM | $177.03 | Down $ -0.04 | $177.15 | $176.99 | 700 |
| 10:17 AM | $177.07 | Up $0.07 | $177.15 | $177.00 | 1,400 |
| 10:16 AM | $177.00 | Up $0.09 | $177.00 | $176.93 | 300 |
| 10:15 AM | $176.91 | Up $0.02 | $176.93 | $176.91 | 200 |
| 10:13 AM | $176.89 | Up $0.04 | $176.89 | $176.89 | 200 |
| 10:13 AM | $176.89 | Up $0.00 | $176.89 | $176.89 | 0 |
| 10:12 AM | $176.85 | Up $0.04 | $176.99 | $176.85 | 1,000 |
| 10:11 AM | $176.81 | Up $0.16 | $176.81 | $176.75 | 400 |
| 10:08 AM | $176.65 | Down $ -0.10 | $176.70 | $176.65 | 200 |
| 10:08 AM | $176.65 | Up $0.00 | $176.70 | $176.65 | 0 |
| 10:08 AM | $176.65 | Up $0.00 | $176.70 | $176.65 | 0 |
| 10:07 AM | $176.75 | Down $ -0.09 | $176.90 | $176.75 | 1,500 |
| 10:05 AM | $176.84 | Down $ -0.08 | $176.91 | $176.83 | 600 |
| 10:05 AM | $176.84 | Up $0.00 | $176.91 | $176.83 | 0 |
| 10:04 AM | $176.92 | Down $ -0.17 | $177.14 | $176.91 | 1,500 |
| 10:03 AM | $177.09 | Down $ -0.20 | $177.28 | $177.09 | 1,100 |
| 10:01 AM | $177.29 | Up $0.25 | $177.31 | $177.02 | 1,900 |
| 10:01 AM | $177.29 | Up $0.00 | $177.31 | $177.02 | 0 |
| 10:00 AM | $177.04 | Up $0.01 | $177.04 | $176.95 | 600 |
| 09:59 AM | $177.03 | Up $0.04 | $177.03 | $177.03 | 100 |
| 09:58 AM | $176.99 | Up $0.07 | $177.02 | $176.97 | 400 |
| 09:57 AM | $176.92 | Up $0.03 | $176.98 | $176.80 | 1,800 |
| 09:56 AM | $176.89 | Up $0.11 | $176.89 | $176.82 | 400 |
| 09:55 AM | $176.78 | Down $ -0.03 | $176.85 | $176.74 | 1,000 |
| 09:54 AM | $176.81 | Up $0.00 | $176.90 | $176.81 | 600 |
| 09:53 AM | $176.81 | Down $ -0.07 | $176.81 | $176.81 | 100 |
| 09:52 AM | $176.88 | Down $ -0.21 | $177.09 | $176.88 | 1,100 |
| 09:51 AM | $177.09 | Up $0.00 | $177.09 | $177.09 | 200 |
| 09:50 AM | $177.09 | Up $0.25 | $177.09 | $176.88 | 900 |
| 09:49 AM | $176.84 | Down $ -0.07 | $176.84 | $176.84 | 100 |
| 09:48 AM | $176.91 | Down $ -0.01 | $176.91 | $176.91 | 200 |
| 09:47 AM | $176.92 | Down $ -0.23 | $177.13 | $176.63 | 2,900 |
| 09:46 AM | $177.15 | Down $ -0.20 | $177.36 | $177.15 | 800 |
| 09:44 AM | $177.35 | Up $0.02 | $177.35 | $177.35 | 100 |
| 09:44 AM | $177.35 | Up $0.00 | $177.35 | $177.35 | 0 |
| 09:42 AM | $177.33 | Down $ -0.17 | $177.33 | $177.33 | 100 |
| 09:42 AM | $177.33 | Up $0.00 | $177.33 | $177.33 | 0 |
| 09:41 AM | $177.50 | Up $0.00 | $177.50 | $177.50 | 600 |
| 09:39 AM | $177.50 | Up $0.42 | $177.50 | $177.19 | 900 |
| 09:39 AM | $177.50 | Up $0.00 | $177.50 | $177.19 | 0 |
| 09:38 AM | $177.08 | Down $ -0.35 | $177.54 | $176.66 | 2,500 |
| 09:35 AM | $177.43 | Up $0.00 | $177.43 | $176.94 | 200 |
| 09:35 AM | $177.43 | Up $0.00 | $177.43 | $176.94 | 0 |
| 09:35 AM | $177.43 | Up $0.00 | $177.43 | $176.94 | 0 |
| 09:31 AM | $177.43 | Down $ -0.11 | $177.43 | $177.43 | 100 |
| 09:31 AM | $177.43 | Up $0.00 | $177.43 | $177.43 | 0 |
| 09:31 AM | $177.43 | Up $0.00 | $177.43 | $177.43 | 0 |
| 09:31 AM | $177.43 | Up $0.00 | $177.43 | $177.43 | 0 |
| 09:30 AM | $177.54 | Up $0.00 | $177.54 | $177.50 | 1,800 |
| Previous close | $177.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/12/2025 | $175.27 | $176.78 | $176.78 | $175.00 | 334,800 |
| 18/12/2025 | $177.54 | $176.88 | $178.10 | $176.53 | 71,100 |
| 17/12/2025 | $176.16 | $175.32 | $176.36 | $174.86 | 127,600 |
| 16/12/2025 | $176.71 | $177.09 | $177.30 | $176.29 | 221,300 |
| 15/12/2025 | $176.13 | $175.62 | $176.51 | $175.27 | 158,300 |
| 12/12/2025 | $174.80 | $174.39 | $175.31 | $173.98 | 116,900 |
| 11/12/2025 | $173.52 | $173.14 | $174.34 | $173.14 | 161,900 |
| 10/12/2025 | $170.95 | $170.33 | $171.39 | $169.05 | 186,300 |
| 09/12/2025 | $168.27 | $169.08 | $169.22 | $167.60 | 123,000 |
| 08/12/2025 | $167.25 | $166.59 | $167.26 | $165.64 | 151,200 |
| 05/12/2025 | $166.01 | $165.49 | $166.12 | $165.08 | 105,900 |
| 04/12/2025 | $165.61 | $165.54 | $166.31 | $165.19 | 245,600 |
| 03/12/2025 | $165.20 | $163.99 | $165.30 | $163.99 | 146,900 |
| 02/12/2025 | $163.79 | $164.54 | $164.90 | $163.76 | 106,800 |
| 01/12/2025 | $165.70 | $166.19 | $166.34 | $165.29 | 198,800 |
| 28/11/2025 | $165.06 | $164.27 | $165.35 | $163.65 | 83,400 |
| 27/11/2025 | $164.76 | $164.66 | $165.17 | $164.58 | 67,900 |
| 26/11/2025 | $164.78 | $166.30 | $166.79 | $164.69 | 273,200 |
| 25/11/2025 | $170.36 | $170.91 | $171.71 | $170.36 | 139,400 |
| 24/11/2025 | $169.01 | $168.04 | $169.76 | $167.96 | 1,392,600 |
| 21/11/2025 | $166.09 | $164.80 | $166.42 | $164.76 | 504,400 |
| 20/11/2025 | $163.90 | $165.13 | $165.38 | $163.84 | 158,100 |
| 19/11/2025 | $164.30 | $164.75 | $165.41 | $163.44 | 143,200 |
| 18/11/2025 | $165.24 | $165.07 | $166.03 | $164.94 | 873,500 |
| 17/11/2025 | $163.58 | $165.04 | $165.07 | $163.35 | 499,700 |
| 14/11/2025 | $164.79 | $164.39 | $165.16 | $164.05 | 169,900 |
| 13/11/2025 | $165.90 | $166.71 | $166.81 | $165.38 | 115,900 |
| 12/11/2025 | $167.11 | $165.59 | $167.13 | $165.26 | 235,400 |
| 11/11/2025 | $162.77 | $162.60 | $163.03 | $162.40 | 117,200 |
| 10/11/2025 | $161.49 | $160.38 | $162.12 | $160.33 | 176,000 |
Graphs are not available, please refer to the detailed table