Find a quote
IA FINANCIAL CORPORATION
135.31 Up 1.48 (1.09 %)
Delayed : 2025/05/09 17:40:00
- Previous close $133.83
- Opening $133.09
- Today High $136.52
- Today Low $133.00
- Price Bid $134.88
- Price Ask $134.88
- 52 Weeks High $141.88
- 52 Weeks Low $84.29
- Size Bid 1
- Size Ask 1
- Volume 188,966
Fundamentals
- P/E Ratio : 14.38
- Earnings/Share : 1.28
- Dividends/Share : $0.90
- Current Div. Yield : 2.66
- Market Cap (M) : 12,618.78
- Shares Out (M) : 93.26
- Exchange : XTSE
- Ex Dividend Date : 2025/05/23
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $135.31 | Up $0.05 | $135.31 | $135.31 | 29,400 |
| 03:59 PM | $135.26 | Down $0.00 | $135.35 | $135.22 | 5,000 |
| 03:58 PM | $135.27 | Down $ -0.03 | $135.28 | $135.25 | 1,100 |
| 03:57 PM | $135.29 | Up $0.04 | $135.29 | $135.24 | 500 |
| 03:56 PM | $135.25 | Up $0.01 | $135.28 | $135.25 | 1,800 |
| 03:55 PM | $135.24 | Down $ -0.12 | $135.29 | $135.22 | 1,100 |
| 03:54 PM | $135.36 | Down $ -0.03 | $135.36 | $135.26 | 2,700 |
| 03:53 PM | $135.39 | Up $0.26 | $135.39 | $135.17 | 1,400 |
| 03:52 PM | $135.13 | Up $0.11 | $135.13 | $135.04 | 1,100 |
| 03:51 PM | $135.02 | Up $0.02 | $135.02 | $134.99 | 500 |
| 03:50 PM | $135.00 | Down $ -0.11 | $135.22 | $134.74 | 8,000 |
| 03:49 PM | $135.11 | Up $0.06 | $135.11 | $135.08 | 1,000 |
| 03:47 PM | $135.05 | Up $0.05 | $135.05 | $134.95 | 2,500 |
| 03:47 PM | $135.05 | Up $0.00 | $135.05 | $134.95 | 0 |
| 03:41 PM | $135.00 | Down $ -0.18 | $135.13 | $135.00 | 1,000 |
| 03:41 PM | $135.00 | Up $0.00 | $135.13 | $135.00 | 0 |
| 03:41 PM | $135.00 | Up $0.00 | $135.13 | $135.00 | 0 |
| 03:41 PM | $135.00 | Up $0.00 | $135.13 | $135.00 | 0 |
| 03:41 PM | $135.00 | Up $0.00 | $135.13 | $135.00 | 0 |
| 03:41 PM | $135.00 | Up $0.00 | $135.13 | $135.00 | 0 |
| 03:38 PM | $135.18 | Up $0.13 | $135.18 | $135.04 | 1,000 |
| 03:38 PM | $135.18 | Up $0.00 | $135.18 | $135.04 | 0 |
| 03:38 PM | $135.18 | Up $0.00 | $135.18 | $135.04 | 0 |
| 03:37 PM | $135.05 | Up $0.03 | $135.06 | $135.01 | 500 |
| 03:34 PM | $135.02 | Down $ -0.10 | $135.08 | $135.01 | 700 |
| 03:34 PM | $135.02 | Up $0.00 | $135.08 | $135.01 | 0 |
| 03:34 PM | $135.02 | Up $0.00 | $135.08 | $135.01 | 0 |
| 03:33 PM | $135.12 | Up $0.01 | $135.12 | $135.12 | 100 |
| 03:32 PM | $135.11 | Up $0.06 | $135.11 | $135.10 | 600 |
| 03:30 PM | $135.05 | Down $ -0.05 | $135.05 | $135.04 | 200 |
| 03:30 PM | $135.05 | Up $0.00 | $135.05 | $135.04 | 0 |
| 03:29 PM | $135.10 | Down $ -0.07 | $135.10 | $135.09 | 500 |
| 03:28 PM | $135.17 | Up $0.06 | $135.17 | $135.17 | 100 |
| 03:27 PM | $135.11 | Down $ -0.03 | $135.13 | $135.11 | 200 |
| 03:25 PM | $135.14 | Down $ -0.09 | $135.28 | $135.14 | 1,400 |
| 03:25 PM | $135.14 | Up $0.00 | $135.28 | $135.14 | 0 |
| 03:22 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 200 |
| 03:22 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 0 |
| 03:22 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 0 |
| 03:19 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 100 |
| 03:19 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 0 |
| 03:19 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 0 |
| 03:16 PM | $135.23 | Down $ -0.06 | $135.24 | $135.23 | 300 |
| 03:16 PM | $135.23 | Up $0.00 | $135.24 | $135.23 | 0 |
| 03:16 PM | $135.23 | Up $0.00 | $135.24 | $135.23 | 0 |
| 03:15 PM | $135.29 | Up $0.04 | $135.30 | $135.29 | 300 |
| 03:14 PM | $135.25 | Up $0.00 | $135.25 | $135.25 | 200 |
| 03:09 PM | $135.25 | Up $0.02 | $135.25 | $135.25 | 100 |
| 03:09 PM | $135.25 | Up $0.00 | $135.25 | $135.25 | 0 |
| 03:09 PM | $135.25 | Up $0.00 | $135.25 | $135.25 | 0 |
| 03:09 PM | $135.25 | Up $0.00 | $135.25 | $135.25 | 0 |
| 03:09 PM | $135.25 | Up $0.00 | $135.25 | $135.25 | 0 |
| 03:08 PM | $135.23 | Up $0.04 | $135.24 | $135.23 | 400 |
| 03:06 PM | $135.19 | Down $ -0.10 | $135.25 | $135.19 | 600 |
| 03:06 PM | $135.19 | Up $0.00 | $135.25 | $135.19 | 0 |
| 03:03 PM | $135.29 | Up $0.04 | $135.29 | $135.26 | 600 |
| 03:03 PM | $135.29 | Up $0.00 | $135.29 | $135.26 | 0 |
| 03:03 PM | $135.29 | Up $0.00 | $135.29 | $135.26 | 0 |
| 03:02 PM | $135.25 | Up $0.00 | $135.25 | $135.25 | 100 |
| 02:59 PM | $135.25 | Up $0.08 | $135.25 | $135.21 | 300 |
| 02:59 PM | $135.25 | Up $0.00 | $135.25 | $135.21 | 0 |
| 02:59 PM | $135.25 | Up $0.00 | $135.25 | $135.21 | 0 |
| 02:58 PM | $135.17 | Down $ -0.02 | $135.18 | $135.13 | 700 |
| 02:56 PM | $135.19 | Up $0.06 | $135.19 | $135.19 | 100 |
| 02:56 PM | $135.19 | Up $0.00 | $135.19 | $135.19 | 0 |
| 02:54 PM | $135.13 | Down $ -0.13 | $135.19 | $135.13 | 300 |
| 02:54 PM | $135.13 | Up $0.00 | $135.19 | $135.13 | 0 |
| 02:53 PM | $135.26 | Up $0.07 | $135.26 | $135.12 | 1,200 |
| 02:51 PM | $135.19 | Down $ -0.05 | $135.19 | $135.19 | 100 |
| 02:51 PM | $135.19 | Up $0.00 | $135.19 | $135.19 | 0 |
| 02:50 PM | $135.24 | Down $ -0.13 | $135.31 | $135.23 | 600 |
| 02:49 PM | $135.37 | Up $0.00 | $135.40 | $135.37 | 200 |
| 02:47 PM | $135.37 | Down $ -0.07 | $135.38 | $135.37 | 200 |
| 02:47 PM | $135.37 | Up $0.00 | $135.38 | $135.37 | 0 |
| 02:45 PM | $135.44 | Up $0.01 | $135.44 | $135.39 | 500 |
| 02:45 PM | $135.44 | Up $0.00 | $135.44 | $135.39 | 0 |
| 02:44 PM | $135.43 | Down $ -0.04 | $135.43 | $135.43 | 100 |
| 02:41 PM | $135.47 | Down $ -0.18 | $135.60 | $135.47 | 400 |
| 02:41 PM | $135.47 | Up $0.00 | $135.60 | $135.47 | 0 |
| 02:41 PM | $135.47 | Up $0.00 | $135.60 | $135.47 | 0 |
| 02:40 PM | $135.65 | Down $ -0.04 | $135.66 | $135.65 | 200 |
| 02:35 PM | $135.69 | Down $ -0.01 | $135.72 | $135.69 | 400 |
| 02:35 PM | $135.69 | Up $0.00 | $135.72 | $135.69 | 0 |
| 02:35 PM | $135.69 | Up $0.00 | $135.72 | $135.69 | 0 |
| 02:35 PM | $135.69 | Up $0.00 | $135.72 | $135.69 | 0 |
| 02:35 PM | $135.69 | Up $0.00 | $135.72 | $135.69 | 0 |
| 02:34 PM | $135.70 | Up $0.02 | $135.77 | $135.70 | 400 |
| 02:32 PM | $135.68 | Up $0.04 | $135.69 | $135.64 | 300 |
| 02:32 PM | $135.68 | Up $0.00 | $135.69 | $135.64 | 0 |
| 02:31 PM | $135.64 | Down $ -0.16 | $135.75 | $135.64 | 800 |
| 02:29 PM | $135.80 | Down $ -0.11 | $135.86 | $135.80 | 600 |
| 02:29 PM | $135.80 | Up $0.00 | $135.86 | $135.80 | 0 |
| 02:28 PM | $135.91 | Down $ -0.05 | $135.91 | $135.91 | 100 |
| 02:25 PM | $135.96 | Up $0.03 | $135.96 | $135.96 | 200 |
| 02:25 PM | $135.96 | Up $0.00 | $135.96 | $135.96 | 0 |
| 02:25 PM | $135.96 | Up $0.00 | $135.96 | $135.96 | 0 |
| 02:23 PM | $135.93 | Down $ -0.10 | $136.03 | $135.93 | 500 |
| 02:23 PM | $135.93 | Up $0.00 | $136.03 | $135.93 | 0 |
| 02:18 PM | $136.03 | Up $0.05 | $136.03 | $135.98 | 200 |
| 02:18 PM | $136.03 | Up $0.00 | $136.03 | $135.98 | 0 |
| 02:18 PM | $136.03 | Up $0.00 | $136.03 | $135.98 | 0 |
| 02:18 PM | $136.03 | Up $0.00 | $136.03 | $135.98 | 0 |
| 02:18 PM | $136.03 | Up $0.00 | $136.03 | $135.98 | 0 |
| 02:17 PM | $135.98 | Down $ -0.20 | $136.13 | $135.98 | 500 |
| 02:16 PM | $136.18 | Up $0.09 | $136.19 | $136.09 | 1,100 |
| 02:11 PM | $136.09 | Up $0.00 | $136.09 | $136.09 | 200 |
| 02:11 PM | $136.09 | Up $0.00 | $136.09 | $136.09 | 0 |
| 02:11 PM | $136.09 | Up $0.00 | $136.09 | $136.09 | 0 |
| 02:11 PM | $136.09 | Up $0.00 | $136.09 | $136.09 | 0 |
| 02:11 PM | $136.09 | Up $0.00 | $136.09 | $136.09 | 0 |
| 02:09 PM | $136.09 | Down $ -0.06 | $136.10 | $136.09 | 200 |
| 02:09 PM | $136.09 | Up $0.00 | $136.10 | $136.09 | 0 |
| 02:08 PM | $136.15 | Down $ -0.05 | $136.15 | $136.15 | 100 |
| 02:07 PM | $136.20 | Up $0.08 | $136.20 | $136.10 | 400 |
| 02:06 PM | $136.12 | Up $0.00 | $136.13 | $136.12 | 200 |
| 02:04 PM | $136.12 | Down $ -0.18 | $136.24 | $136.12 | 600 |
| 02:04 PM | $136.12 | Up $0.00 | $136.24 | $136.12 | 0 |
| 02:03 PM | $136.30 | Down $ -0.05 | $136.33 | $136.30 | 500 |
| 02:02 PM | $136.35 | Up $0.22 | $136.35 | $136.18 | 900 |
| 02:01 PM | $136.13 | Up $0.10 | $136.13 | $136.13 | 100 |
| 02:00 PM | $136.03 | Up $0.07 | $136.04 | $136.01 | 300 |
| 01:59 PM | $135.96 | Up $0.05 | $135.96 | $135.87 | 500 |
| 01:58 PM | $135.91 | Down $ -0.20 | $136.11 | $135.91 | 800 |
| 01:57 PM | $136.11 | Down $ -0.04 | $136.21 | $136.11 | 700 |
| 01:54 PM | $136.15 | Up $0.05 | $136.15 | $136.15 | 100 |
| 01:54 PM | $136.15 | Up $0.00 | $136.15 | $136.15 | 0 |
| 01:54 PM | $136.15 | Up $0.00 | $136.15 | $136.15 | 0 |
| 01:49 PM | $136.10 | Up $0.23 | $136.10 | $135.91 | 700 |
| 01:49 PM | $136.10 | Up $0.00 | $136.10 | $135.91 | 0 |
| 01:49 PM | $136.10 | Up $0.00 | $136.10 | $135.91 | 0 |
| 01:49 PM | $136.10 | Up $0.00 | $136.10 | $135.91 | 0 |
| 01:49 PM | $136.10 | Up $0.00 | $136.10 | $135.91 | 0 |
| 01:46 PM | $135.87 | Up $0.00 | $135.87 | $135.87 | 100 |
| 01:46 PM | $135.87 | Up $0.00 | $135.87 | $135.87 | 0 |
| 01:46 PM | $135.87 | Up $0.00 | $135.87 | $135.87 | 0 |
| 01:45 PM | $135.87 | Down $ -0.08 | $135.91 | $135.87 | 500 |
| 01:42 PM | $135.95 | Up $0.13 | $135.95 | $135.86 | 400 |
| 01:42 PM | $135.95 | Up $0.00 | $135.95 | $135.86 | 0 |
| 01:42 PM | $135.95 | Up $0.00 | $135.95 | $135.86 | 0 |
| 01:39 PM | $135.82 | Up $0.06 | $135.82 | $135.82 | 100 |
| 01:39 PM | $135.82 | Up $0.00 | $135.82 | $135.82 | 0 |
| 01:39 PM | $135.82 | Up $0.00 | $135.82 | $135.82 | 0 |
| 01:33 PM | $135.76 | Down $ -0.05 | $135.76 | $135.76 | 200 |
| 01:33 PM | $135.76 | Up $0.00 | $135.76 | $135.76 | 0 |
| 01:33 PM | $135.76 | Up $0.00 | $135.76 | $135.76 | 0 |
| 01:33 PM | $135.76 | Up $0.00 | $135.76 | $135.76 | 0 |
| 01:33 PM | $135.76 | Up $0.00 | $135.76 | $135.76 | 0 |
| 01:33 PM | $135.76 | Up $0.00 | $135.76 | $135.76 | 0 |
| 01:30 PM | $135.81 | Down $ -0.01 | $135.82 | $135.76 | 300 |
| 01:30 PM | $135.81 | Up $0.00 | $135.82 | $135.76 | 0 |
| 01:30 PM | $135.81 | Up $0.00 | $135.82 | $135.76 | 0 |
| 01:28 PM | $135.82 | Up $0.00 | $135.82 | $135.82 | 100 |
| 01:28 PM | $135.82 | Up $0.00 | $135.82 | $135.82 | 0 |
| 01:26 PM | $135.82 | Up $0.00 | $135.82 | $135.82 | 100 |
| 01:26 PM | $135.82 | Up $0.00 | $135.82 | $135.82 | 0 |
| 01:24 PM | $135.82 | Down $ -0.04 | $135.82 | $135.82 | 200 |
| 01:24 PM | $135.82 | Up $0.00 | $135.82 | $135.82 | 0 |
| 01:23 PM | $135.86 | Up $0.04 | $135.92 | $135.86 | 400 |
| 01:22 PM | $135.82 | Down $ -0.05 | $135.91 | $135.69 | 1,200 |
| 01:21 PM | $135.87 | Up $0.19 | $135.87 | $135.75 | 400 |
| 01:20 PM | $135.68 | Down $ -0.03 | $135.68 | $135.68 | 100 |
| 01:19 PM | $135.71 | Up $0.15 | $135.71 | $135.57 | 600 |
| 01:18 PM | $135.56 | Up $0.08 | $135.56 | $135.53 | 200 |
| 01:16 PM | $135.48 | Up $0.03 | $135.48 | $135.48 | 100 |
| 01:16 PM | $135.48 | Up $0.00 | $135.48 | $135.48 | 0 |
| 01:14 PM | $135.45 | Up $0.00 | $135.45 | $135.43 | 200 |
| 01:14 PM | $135.45 | Up $0.00 | $135.45 | $135.43 | 0 |
| 01:13 PM | $135.45 | Down $ -0.19 | $135.61 | $135.45 | 900 |
| 01:10 PM | $135.64 | Up $0.11 | $135.64 | $135.58 | 400 |
| 01:10 PM | $135.64 | Up $0.00 | $135.64 | $135.58 | 0 |
| 01:10 PM | $135.64 | Up $0.00 | $135.64 | $135.58 | 0 |
| 01:09 PM | $135.53 | Up $0.05 | $135.53 | $135.53 | 100 |
| 01:08 PM | $135.48 | Down $ -0.02 | $135.58 | $135.45 | 800 |
| 01:07 PM | $135.50 | Up $0.18 | $135.50 | $135.38 | 600 |
| 01:06 PM | $135.32 | Up $0.01 | $135.32 | $135.32 | 100 |
| 01:05 PM | $135.31 | Up $0.05 | $135.31 | $135.31 | 200 |
| 01:00 PM | $135.26 | Up $0.00 | $135.26 | $135.26 | 100 |
| 01:00 PM | $135.26 | Up $0.00 | $135.26 | $135.26 | 0 |
| 01:00 PM | $135.26 | Up $0.00 | $135.26 | $135.26 | 0 |
| 01:00 PM | $135.26 | Up $0.00 | $135.26 | $135.26 | 0 |
| 01:00 PM | $135.26 | Up $0.00 | $135.26 | $135.26 | 0 |
| 12:58 PM | $135.26 | Up $0.00 | $135.26 | $135.26 | 100 |
| 12:58 PM | $135.26 | Up $0.00 | $135.26 | $135.26 | 0 |
| 12:55 PM | $135.26 | Down $ -0.13 | $135.35 | $135.26 | 400 |
| 12:55 PM | $135.26 | Up $0.00 | $135.35 | $135.26 | 0 |
| 12:55 PM | $135.26 | Up $0.00 | $135.35 | $135.26 | 0 |
| 12:54 PM | $135.39 | Up $0.00 | $135.39 | $135.39 | 100 |
| 12:49 PM | $135.39 | Up $0.00 | $135.39 | $135.39 | 100 |
| 12:49 PM | $135.39 | Up $0.00 | $135.39 | $135.39 | 0 |
| 12:49 PM | $135.39 | Up $0.00 | $135.39 | $135.39 | 0 |
| 12:49 PM | $135.39 | Up $0.00 | $135.39 | $135.39 | 0 |
| 12:49 PM | $135.39 | Up $0.00 | $135.39 | $135.39 | 0 |
| 12:48 PM | $135.39 | Down $ -0.08 | $135.42 | $135.39 | 200 |
| 12:45 PM | $135.47 | Up $0.00 | $135.49 | $135.47 | 200 |
| 12:45 PM | $135.47 | Up $0.00 | $135.49 | $135.47 | 0 |
| 12:45 PM | $135.47 | Up $0.00 | $135.49 | $135.47 | 0 |
| 12:44 PM | $135.47 | Down $ -0.20 | $135.61 | $135.47 | 500 |
| 12:43 PM | $135.67 | Down $ -0.01 | $135.67 | $135.67 | 100 |
| 12:40 PM | $135.68 | Down $ -0.01 | $135.68 | $135.67 | 200 |
| 12:40 PM | $135.68 | Up $0.00 | $135.68 | $135.67 | 0 |
| 12:40 PM | $135.68 | Up $0.00 | $135.68 | $135.67 | 0 |
| 12:39 PM | $135.69 | Down $ -0.06 | $135.70 | $135.61 | 600 |
| 12:38 PM | $135.75 | Up $0.17 | $135.75 | $135.63 | 400 |
| 12:37 PM | $135.58 | Up $0.12 | $135.58 | $135.49 | 500 |
| 12:36 PM | $135.46 | Up $0.11 | $135.46 | $135.41 | 200 |
| 12:35 PM | $135.35 | Up $0.08 | $135.45 | $135.30 | 1,200 |
| 12:33 PM | $135.27 | Up $0.01 | $135.27 | $135.27 | 100 |
| 12:33 PM | $135.27 | Up $0.00 | $135.27 | $135.27 | 0 |
| 12:29 PM | $135.26 | Down $ -0.08 | $135.28 | $135.24 | 400 |
| 12:29 PM | $135.26 | Up $0.00 | $135.28 | $135.24 | 0 |
| 12:29 PM | $135.26 | Up $0.00 | $135.28 | $135.24 | 0 |
| 12:29 PM | $135.26 | Up $0.00 | $135.28 | $135.24 | 0 |
| 12:28 PM | $135.34 | Down $ -0.05 | $135.39 | $135.34 | 300 |
| 12:26 PM | $135.39 | Down $ -0.10 | $135.43 | $135.39 | 200 |
| 12:26 PM | $135.39 | Up $0.00 | $135.43 | $135.39 | 0 |
| 12:25 PM | $135.49 | Down $ -0.03 | $135.53 | $135.49 | 400 |
| 12:24 PM | $135.52 | Up $0.00 | $135.65 | $135.52 | 1,900 |
| 12:20 PM | $135.52 | Down $ -0.08 | $135.60 | $135.52 | 500 |
| 12:20 PM | $135.52 | Up $0.00 | $135.60 | $135.52 | 0 |
| 12:20 PM | $135.52 | Up $0.00 | $135.60 | $135.52 | 0 |
| 12:20 PM | $135.52 | Up $0.00 | $135.60 | $135.52 | 0 |
| 12:18 PM | $135.60 | Up $0.00 | $135.61 | $135.60 | 200 |
| 12:18 PM | $135.60 | Up $0.00 | $135.61 | $135.60 | 0 |
| 12:17 PM | $135.60 | Down $ -0.04 | $135.62 | $135.60 | 200 |
| 12:15 PM | $135.64 | Up $0.01 | $135.64 | $135.64 | 200 |
| 12:15 PM | $135.64 | Up $0.00 | $135.64 | $135.64 | 0 |
| 12:14 PM | $135.63 | Up $0.11 | $135.63 | $135.57 | 400 |
| 12:13 PM | $135.52 | Down $ -0.09 | $135.66 | $135.52 | 400 |
| 12:12 PM | $135.61 | Down $ -0.05 | $135.61 | $135.61 | 100 |
| 12:11 PM | $135.66 | Down $ -0.05 | $135.66 | $135.66 | 100 |
| 12:10 PM | $135.71 | Down $ -0.10 | $135.77 | $135.71 | 400 |
| 12:09 PM | $135.81 | Down $ -0.12 | $135.86 | $135.76 | 500 |
| 12:08 PM | $135.93 | Up $0.02 | $135.93 | $135.93 | 100 |
| 12:07 PM | $135.91 | Down $ -0.13 | $136.09 | $135.91 | 900 |
| 12:05 PM | $136.04 | Up $0.05 | $136.04 | $136.04 | 100 |
| 12:05 PM | $136.04 | Up $0.00 | $136.04 | $136.04 | 0 |
| 12:04 PM | $135.99 | Down $ -0.31 | $136.20 | $135.99 | 900 |
| 12:03 PM | $136.30 | Down $ -0.05 | $136.30 | $136.30 | 200 |
| 12:02 PM | $136.35 | Down $ -0.03 | $136.36 | $136.35 | 200 |
| 12:01 PM | $136.38 | Down $ -0.05 | $136.38 | $136.38 | 100 |
| 12:00 PM | $136.43 | Up $0.05 | $136.46 | $136.43 | 300 |
| 11:56 AM | $136.38 | Up $0.03 | $136.52 | $136.38 | 1,000 |
| 11:56 AM | $136.38 | Up $0.00 | $136.52 | $136.38 | 0 |
| 11:56 AM | $136.38 | Up $0.00 | $136.52 | $136.38 | 0 |
| 11:56 AM | $136.38 | Up $0.00 | $136.52 | $136.38 | 0 |
| 11:55 AM | $136.35 | Down $ -0.06 | $136.41 | $136.35 | 600 |
| 11:54 AM | $136.41 | Up $0.11 | $136.52 | $136.37 | 1,500 |
| 11:53 AM | $136.30 | Up $0.24 | $136.30 | $136.10 | 2,600 |
| 11:51 AM | $136.06 | Up $0.01 | $136.06 | $136.00 | 300 |
| 11:51 AM | $136.06 | Up $0.00 | $136.06 | $136.00 | 0 |
| 11:50 AM | $136.05 | Down $ -0.17 | $136.33 | $136.02 | 1,300 |
| 11:48 AM | $136.22 | Down $ -0.08 | $136.30 | $136.22 | 500 |
| 11:48 AM | $136.22 | Up $0.00 | $136.30 | $136.22 | 0 |
| 11:46 AM | $136.30 | Up $0.06 | $136.30 | $136.30 | 100 |
| 11:46 AM | $136.30 | Up $0.00 | $136.30 | $136.30 | 0 |
| 11:43 AM | $136.24 | Up $0.11 | $136.24 | $136.24 | 100 |
| 11:43 AM | $136.24 | Up $0.00 | $136.24 | $136.24 | 0 |
| 11:43 AM | $136.24 | Up $0.00 | $136.24 | $136.24 | 0 |
| 11:42 AM | $136.13 | Up $0.01 | $136.13 | $136.13 | 100 |
| 11:41 AM | $136.12 | Down $ -0.10 | $136.30 | $136.12 | 900 |
| 11:40 AM | $136.22 | Up $0.29 | $136.22 | $135.94 | 1,000 |
| 11:39 AM | $135.93 | Up $0.05 | $135.93 | $135.93 | 100 |
| 11:35 AM | $135.88 | Down $ -0.06 | $135.89 | $135.73 | 900 |
| 11:35 AM | $135.88 | Up $0.00 | $135.89 | $135.73 | 0 |
| 11:35 AM | $135.88 | Up $0.00 | $135.89 | $135.73 | 0 |
| 11:35 AM | $135.88 | Up $0.00 | $135.89 | $135.73 | 0 |
| 11:34 AM | $135.94 | Up $0.34 | $135.94 | $135.66 | 600 |
| 11:32 AM | $135.60 | Up $0.00 | $135.65 | $135.60 | 400 |
| 11:32 AM | $135.60 | Up $0.00 | $135.65 | $135.60 | 0 |
| 11:31 AM | $135.60 | Down $ -0.19 | $135.65 | $135.60 | 200 |
| 11:30 AM | $135.79 | Down $ -0.47 | $136.21 | $135.74 | 3,900 |
| 11:29 AM | $136.26 | Up $0.05 | $136.26 | $136.26 | 100 |
| 11:28 AM | $136.21 | Up $0.12 | $136.21 | $136.14 | 300 |
| 11:27 AM | $136.09 | Up $0.05 | $136.09 | $136.09 | 100 |
| 11:26 AM | $136.04 | Down $ -0.05 | $136.08 | $136.04 | 800 |
| 11:25 AM | $136.09 | Up $0.05 | $136.09 | $136.09 | 100 |
| 11:24 AM | $136.04 | Up $0.14 | $136.04 | $135.95 | 400 |
| 11:23 AM | $135.90 | Down $ -0.03 | $135.90 | $135.90 | 200 |
| 11:22 AM | $135.93 | Up $0.20 | $135.93 | $135.73 | 600 |
| 11:20 AM | $135.73 | Down $ -0.10 | $135.73 | $135.73 | 200 |
| 11:20 AM | $135.73 | Up $0.00 | $135.73 | $135.73 | 0 |
| 11:19 AM | $135.83 | Down $ -0.05 | $135.83 | $135.78 | 300 |
| 11:18 AM | $135.88 | Up $0.18 | $135.88 | $135.75 | 500 |
| 11:17 AM | $135.70 | Down $ -0.47 | $136.12 | $135.58 | 2,500 |
| 11:16 AM | $136.17 | Down $ -0.04 | $136.31 | $136.17 | 1,000 |
| 11:15 AM | $136.21 | Up $0.33 | $136.25 | $135.84 | 1,700 |
| 11:14 AM | $135.88 | Up $0.04 | $135.88 | $135.86 | 200 |
| 11:12 AM | $135.84 | Down $ -0.01 | $135.84 | $135.78 | 400 |
| 11:12 AM | $135.84 | Up $0.00 | $135.84 | $135.78 | 0 |
| 11:11 AM | $135.85 | Up $0.10 | $135.85 | $135.65 | 1,300 |
| 11:10 AM | $135.75 | Down $ -0.05 | $135.76 | $135.70 | 700 |
| 11:09 AM | $135.80 | Up $0.14 | $135.80 | $135.80 | 100 |
| 11:08 AM | $135.66 | Up $0.10 | $135.66 | $135.60 | 200 |
| 11:07 AM | $135.56 | Up $0.12 | $135.56 | $135.39 | 400 |
| 11:06 AM | $135.44 | Up $0.05 | $135.44 | $135.44 | 100 |
| 11:05 AM | $135.39 | Up $0.11 | $135.39 | $135.34 | 300 |
| 11:04 AM | $135.28 | Up $0.05 | $135.28 | $135.28 | 100 |
| 11:03 AM | $135.23 | Up $0.47 | $135.23 | $134.86 | 4,200 |
| 11:01 AM | $134.76 | Down $ -0.05 | $134.85 | $134.76 | 500 |
| 11:01 AM | $134.76 | Up $0.00 | $134.85 | $134.76 | 0 |
| 10:59 AM | $134.81 | Up $0.33 | $134.81 | $134.53 | 1,900 |
| 10:59 AM | $134.81 | Up $0.00 | $134.81 | $134.53 | 0 |
| 10:58 AM | $134.48 | Up $0.63 | $134.48 | $134.01 | 1,500 |
| 10:57 AM | $133.85 | Up $0.00 | $133.90 | $133.85 | 1,100 |
| 10:56 AM | $133.85 | Down $ -0.03 | $133.85 | $133.85 | 200 |
| 10:53 AM | $133.88 | Down $ -0.01 | $133.88 | $133.88 | 100 |
| 10:53 AM | $133.88 | Up $0.00 | $133.88 | $133.88 | 0 |
| 10:53 AM | $133.88 | Up $0.00 | $133.88 | $133.88 | 0 |
| 10:52 AM | $133.89 | Down $ -0.11 | $134.00 | $133.89 | 900 |
| 10:49 AM | $134.00 | Up $0.00 | $134.00 | $134.00 | 100 |
| 10:49 AM | $134.00 | Up $0.00 | $134.00 | $134.00 | 0 |
| 10:49 AM | $134.00 | Up $0.00 | $134.00 | $134.00 | 0 |
| 10:48 AM | $134.00 | Up $0.00 | $134.09 | $134.00 | 1,800 |
| 10:47 AM | $134.00 | Up $0.00 | $134.00 | $134.00 | 100 |
| 10:46 AM | $134.00 | Down $ -0.03 | $134.03 | $134.00 | 600 |
| 10:45 AM | $134.03 | Up $0.11 | $134.03 | $133.97 | 1,300 |
| 10:44 AM | $133.92 | Up $0.04 | $133.92 | $133.86 | 200 |
| 10:43 AM | $133.88 | Up $0.08 | $134.00 | $133.88 | 3,100 |
| 10:42 AM | $133.80 | Up $0.00 | $133.86 | $133.80 | 1,400 |
| 10:41 AM | $133.80 | Up $0.00 | $133.80 | $133.80 | 100 |
| 10:40 AM | $133.80 | Up $0.03 | $133.80 | $133.80 | 200 |
| 10:39 AM | $133.77 | Down $ -0.10 | $133.87 | $133.77 | 1,000 |
| 10:37 AM | $133.87 | Up $0.05 | $133.87 | $133.87 | 100 |
| 10:37 AM | $133.87 | Up $0.00 | $133.87 | $133.87 | 0 |
| 10:36 AM | $133.82 | Down $ -0.01 | $133.84 | $133.77 | 400 |
| 10:34 AM | $133.83 | Down $ -0.07 | $133.85 | $133.83 | 300 |
| 10:34 AM | $133.83 | Up $0.00 | $133.85 | $133.83 | 0 |
| 10:33 AM | $133.90 | Up $0.07 | $133.96 | $133.83 | 2,800 |
| 10:32 AM | $133.83 | Down $ -0.07 | $133.84 | $133.66 | 1,400 |
| 10:27 AM | $133.90 | Down $ -0.02 | $133.90 | $133.73 | 1,400 |
| 10:27 AM | $133.90 | Up $0.00 | $133.90 | $133.73 | 0 |
| 10:27 AM | $133.90 | Up $0.00 | $133.90 | $133.73 | 0 |
| 10:27 AM | $133.90 | Up $0.00 | $133.90 | $133.73 | 0 |
| 10:27 AM | $133.90 | Up $0.00 | $133.90 | $133.73 | 0 |
| 10:26 AM | $133.92 | Down $ -0.04 | $133.97 | $133.92 | 200 |
| 10:25 AM | $133.96 | Up $0.16 | $133.96 | $133.75 | 900 |
| 10:23 AM | $133.80 | Up $0.00 | $133.81 | $133.80 | 700 |
| 10:23 AM | $133.80 | Up $0.00 | $133.81 | $133.80 | 0 |
| 10:22 AM | $133.80 | Up $0.00 | $133.96 | $133.70 | 3,600 |
| 10:21 AM | $133.80 | Down $ -0.01 | $133.80 | $133.80 | 500 |
| 10:19 AM | $133.81 | Up $0.25 | $134.10 | $133.61 | 3,000 |
| 10:19 AM | $133.81 | Up $0.00 | $134.10 | $133.61 | 0 |
| 10:18 AM | $133.56 | Up $0.11 | $133.56 | $133.37 | 2,000 |
| 10:17 AM | $133.45 | Down $ -0.10 | $133.50 | $133.45 | 300 |
| 10:16 AM | $133.55 | Down $ -0.05 | $133.66 | $133.55 | 900 |
| 10:15 AM | $133.60 | Down $ -0.13 | $133.68 | $133.60 | 300 |
| 10:14 AM | $133.73 | Down $ -0.15 | $133.88 | $133.73 | 500 |
| 10:12 AM | $133.88 | Down $ -0.05 | $133.88 | $133.88 | 300 |
| 10:12 AM | $133.88 | Up $0.00 | $133.88 | $133.88 | 0 |
| 10:11 AM | $133.93 | Down $ -0.07 | $133.98 | $133.93 | 300 |
| 10:09 AM | $134.00 | Up $0.00 | $134.03 | $133.93 | 1,100 |
| 10:09 AM | $134.00 | Up $0.00 | $134.03 | $133.93 | 0 |
| 10:08 AM | $134.00 | Down $ -0.03 | $134.03 | $134.00 | 600 |
| 10:07 AM | $134.03 | Down $ -0.14 | $134.12 | $134.02 | 400 |
| 10:05 AM | $134.17 | Down $ -0.05 | $134.17 | $134.17 | 300 |
| 10:05 AM | $134.17 | Up $0.00 | $134.17 | $134.17 | 0 |
| 10:04 AM | $134.22 | Down $ -0.06 | $134.29 | $134.22 | 200 |
| 10:03 AM | $134.28 | Up $0.11 | $134.28 | $134.07 | 900 |
| 10:02 AM | $134.17 | Down $ -0.05 | $134.17 | $134.17 | 100 |
| 10:01 AM | $134.22 | Up $0.00 | $134.22 | $134.17 | 400 |
| 10:00 AM | $134.22 | Down $ -0.18 | $134.41 | $134.07 | 900 |
| 09:59 AM | $134.40 | Up $0.09 | $134.55 | $134.40 | 1,000 |
| 09:58 AM | $134.31 | Up $0.05 | $134.31 | $134.26 | 400 |
| 09:57 AM | $134.26 | Up $0.00 | $134.26 | $134.26 | 100 |
| 09:55 AM | $134.26 | Down $ -0.31 | $134.26 | $134.26 | 100 |
| 09:55 AM | $134.26 | Up $0.00 | $134.26 | $134.26 | 0 |
| 09:53 AM | $134.58 | Down $ -0.05 | $134.58 | $134.58 | 100 |
| 09:53 AM | $134.58 | Up $0.00 | $134.58 | $134.58 | 0 |
| 09:52 AM | $134.62 | Down $ -0.20 | $134.62 | $134.62 | 200 |
| 09:50 AM | $134.82 | Down $ -0.55 | $135.55 | $134.82 | 3,700 |
| 09:50 AM | $134.82 | Up $0.00 | $135.55 | $134.82 | 0 |
| 09:49 AM | $135.37 | Up $1.48 | $135.47 | $134.66 | 1,400 |
| 09:40 AM | $133.89 | Up $0.44 | $133.89 | $133.89 | 100 |
| 09:40 AM | $133.89 | Up $0.00 | $133.89 | $133.89 | 0 |
| 09:40 AM | $133.89 | Up $0.00 | $133.89 | $133.89 | 0 |
| 09:40 AM | $133.89 | Up $0.00 | $133.89 | $133.89 | 0 |
| 09:40 AM | $133.89 | Up $0.00 | $133.89 | $133.89 | 0 |
| 09:40 AM | $133.89 | Up $0.00 | $133.89 | $133.89 | 0 |
| 09:40 AM | $133.89 | Up $0.00 | $133.89 | $133.89 | 0 |
| 09:40 AM | $133.89 | Up $0.00 | $133.89 | $133.89 | 0 |
| 09:40 AM | $133.89 | Up $0.00 | $133.89 | $133.89 | 0 |
| 09:36 AM | $133.45 | Down $ -0.05 | $133.45 | $133.45 | 100 |
| 09:36 AM | $133.45 | Up $0.00 | $133.45 | $133.45 | 0 |
| 09:36 AM | $133.45 | Up $0.00 | $133.45 | $133.45 | 0 |
| 09:36 AM | $133.45 | Up $0.00 | $133.45 | $133.45 | 0 |
| 09:30 AM | $133.50 | Down $ -0.33 | $133.50 | $133.00 | 900 |
| 09:30 AM | $133.50 | Up $0.00 | $133.50 | $133.00 | 0 |
| 09:30 AM | $133.50 | Up $0.00 | $133.50 | $133.00 | 0 |
| 09:30 AM | $133.50 | Up $0.00 | $133.50 | $133.00 | 0 |
| 09:30 AM | $133.50 | Up $0.00 | $133.50 | $133.00 | 0 |
| 09:30 AM | $133.50 | Up $0.00 | $133.50 | $133.00 | 0 |
| Previous close | $133.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/05/2025 | $135.31 | $136.46 | $136.46 | $134.74 | 103,900 |
| 08/05/2025 | $133.83 | $133.71 | $135.04 | $133.00 | 174,500 |
| 07/05/2025 | $134.46 | $134.49 | $135.24 | $134.29 | 170,900 |
| 06/05/2025 | $132.99 | $132.81 | $133.55 | $132.21 | 270,300 |
| 05/05/2025 | $134.50 | $135.73 | $135.83 | $134.45 | 63,800 |
| 02/05/2025 | $137.02 | $136.26 | $137.22 | $136.23 | 126,300 |
| 01/05/2025 | $132.62 | $132.81 | $133.30 | $132.50 | 100,800 |
| 30/04/2025 | $133.92 | $132.22 | $133.93 | $131.30 | 248,800 |
| 29/04/2025 | $132.86 | $131.91 | $132.86 | $131.90 | 111,400 |
| 28/04/2025 | $132.07 | $132.54 | $132.57 | $131.44 | 198,700 |
| 25/04/2025 | $132.05 | $132.11 | $132.27 | $131.13 | 74,300 |
| 24/04/2025 | $131.67 | $132.32 | $132.51 | $131.67 | 87,000 |
| 23/04/2025 | $129.68 | $129.60 | $129.80 | $128.14 | 159,500 |
| 22/04/2025 | $126.14 | $126.30 | $126.75 | $125.10 | 150,500 |
| 21/04/2025 | $125.23 | $124.30 | $125.30 | $124.25 | 67,100 |
| 17/04/2025 | $126.74 | $126.94 | $127.74 | $126.23 | 101,000 |
| 16/04/2025 | $126.23 | $126.67 | $126.67 | $124.69 | 105,800 |
| 15/04/2025 | $126.76 | $126.82 | $127.07 | $125.91 | 73,100 |
| 14/04/2025 | $126.05 | $125.39 | $126.51 | $124.64 | 124,800 |
| 11/04/2025 | $124.25 | $121.63 | $124.38 | $121.60 | 217,100 |
| 10/04/2025 | $120.28 | $120.57 | $122.02 | $119.00 | 150,500 |
| 09/04/2025 | $126.28 | $119.01 | $127.62 | $118.60 | 167,700 |
| 08/04/2025 | $119.48 | $123.23 | $124.05 | $118.22 | 223,100 |
| 07/04/2025 | $121.98 | $120.46 | $123.18 | $119.25 | 180,000 |
| 04/04/2025 | $123.01 | $126.09 | $126.66 | $122.18 | 348,200 |
| 03/04/2025 | $133.54 | $136.30 | $136.40 | $133.35 | 200,000 |
| 02/04/2025 | $140.54 | $138.61 | $140.60 | $138.56 | 159,200 |
| 01/04/2025 | $137.59 | $139.54 | $139.60 | $136.71 | 140,000 |
| 31/03/2025 | $136.66 | $137.01 | $137.58 | $136.54 | 221,000 |
| 28/03/2025 | $136.99 | $136.97 | $137.53 | $136.37 | 219,400 |
Graphs are not available, please refer to the detailed table