Find a quote
IA FINANCIAL CORPORATION
164.78 Down -5.58 (-3.39 %)
Delayed : 2025/11/26 17:40:00
- Previous close $170.36
- Opening $170.23
- Today High $170.80
- Today Low $164.69
- Price Bid $164.72
- Price Ask $164.72
- 52 Weeks High $175.21
- 52 Weeks Low $115.21
- Size Bid 2
- Size Ask 1
- Volume 935,908
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $164.78 | Up $0.01 | $164.78 | $164.78 | 83,600 |
| 03:59 PM | $164.77 | Down $ -0.03 | $164.94 | $164.76 | 10,900 |
| 03:58 PM | $164.80 | Up $0.01 | $164.88 | $164.80 | 2,500 |
| 03:57 PM | $164.79 | Down $ -0.18 | $164.95 | $164.69 | 8,100 |
| 03:56 PM | $164.97 | Down $ -0.23 | $165.18 | $164.87 | 10,100 |
| 03:55 PM | $165.20 | Down $ -0.18 | $165.46 | $165.20 | 8,600 |
| 03:54 PM | $165.38 | Down $ -0.01 | $165.45 | $165.36 | 1,900 |
| 03:53 PM | $165.39 | Up $0.00 | $165.41 | $165.39 | 600 |
| 03:52 PM | $165.39 | Down $ -0.05 | $165.39 | $165.39 | 500 |
| 03:51 PM | $165.44 | Up $0.00 | $165.44 | $165.39 | 1,000 |
| 03:50 PM | $165.44 | Down $ -0.15 | $165.56 | $165.44 | 1,200 |
| 03:49 PM | $165.59 | Down $ -0.08 | $165.66 | $165.59 | 600 |
| 03:48 PM | $165.67 | Down $ -0.02 | $165.70 | $165.67 | 600 |
| 03:47 PM | $165.69 | Down $ -0.12 | $165.80 | $165.69 | 800 |
| 03:46 PM | $165.81 | Down $ -0.12 | $165.92 | $165.81 | 1,500 |
| 03:45 PM | $165.93 | Down $ -0.01 | $165.93 | $165.92 | 600 |
| 03:44 PM | $165.94 | Up $0.01 | $165.94 | $165.94 | 300 |
| 03:43 PM | $165.93 | Down $ -0.01 | $165.99 | $165.93 | 600 |
| 03:42 PM | $165.94 | Down $ -0.05 | $165.96 | $165.94 | 300 |
| 03:41 PM | $165.99 | Down $ -0.05 | $166.00 | $165.99 | 200 |
| 03:40 PM | $166.04 | Down $ -0.03 | $166.06 | $166.04 | 300 |
| 03:39 PM | $166.07 | Down $ -0.05 | $166.12 | $166.07 | 600 |
| 03:38 PM | $166.12 | Up $0.00 | $166.18 | $166.12 | 900 |
| 03:37 PM | $166.12 | Up $0.01 | $166.12 | $166.11 | 300 |
| 03:36 PM | $166.11 | Up $0.01 | $166.11 | $166.09 | 300 |
| 03:35 PM | $166.10 | Up $0.02 | $166.10 | $166.10 | 100 |
| 03:33 PM | $166.08 | Up $0.07 | $166.20 | $166.01 | 900 |
| 03:33 PM | $166.08 | Up $0.00 | $166.20 | $166.01 | 0 |
| 03:32 PM | $166.01 | Down $ -0.01 | $166.01 | $166.01 | 200 |
| 03:31 PM | $166.02 | Down $ -0.01 | $166.02 | $166.02 | 200 |
| 03:30 PM | $166.03 | Up $0.00 | $166.06 | $166.03 | 600 |
| 03:29 PM | $166.03 | Down $ -0.03 | $166.03 | $166.03 | 100 |
| 03:28 PM | $166.06 | Up $0.10 | $166.06 | $166.01 | 200 |
| 03:27 PM | $165.96 | Up $0.13 | $165.96 | $165.84 | 1,300 |
| 03:26 PM | $165.83 | Down $ -0.05 | $165.84 | $165.83 | 200 |
| 03:25 PM | $165.88 | Up $0.01 | $165.88 | $165.84 | 400 |
| 03:24 PM | $165.87 | Down $ -0.02 | $165.88 | $165.87 | 200 |
| 03:23 PM | $165.89 | Up $0.00 | $165.89 | $165.89 | 200 |
| 03:22 PM | $165.89 | Up $0.01 | $165.89 | $165.88 | 300 |
| 03:21 PM | $165.88 | Down $ -0.07 | $165.94 | $165.88 | 600 |
| 03:20 PM | $165.95 | Up $0.08 | $165.95 | $165.80 | 1,800 |
| 03:19 PM | $165.87 | Down $ -0.07 | $165.87 | $165.87 | 200 |
| 03:17 PM | $165.94 | Up $0.07 | $165.95 | $165.87 | 800 |
| 03:17 PM | $165.94 | Up $0.00 | $165.95 | $165.87 | 0 |
| 03:16 PM | $165.87 | Up $0.00 | $165.87 | $165.87 | 100 |
| 03:15 PM | $165.87 | Down $ -0.03 | $165.89 | $165.87 | 300 |
| 03:14 PM | $165.90 | Down $ -0.06 | $165.90 | $165.90 | 200 |
| 03:12 PM | $165.96 | Up $0.04 | $165.96 | $165.89 | 900 |
| 03:12 PM | $165.96 | Up $0.00 | $165.96 | $165.89 | 0 |
| 03:11 PM | $165.92 | Down $ -0.04 | $165.95 | $165.92 | 800 |
| 03:10 PM | $165.96 | Up $0.00 | $165.96 | $165.96 | 200 |
| 03:09 PM | $165.96 | Down $ -0.01 | $165.97 | $165.96 | 200 |
| 03:08 PM | $165.97 | Down $ -0.01 | $165.97 | $165.96 | 200 |
| 03:07 PM | $165.98 | Down $ -0.03 | $165.98 | $165.98 | 200 |
| 03:05 PM | $166.01 | Up $0.08 | $166.01 | $165.90 | 900 |
| 03:05 PM | $166.01 | Up $0.00 | $166.01 | $165.90 | 0 |
| 03:04 PM | $165.93 | Down $ -0.24 | $166.15 | $165.93 | 2,700 |
| 03:03 PM | $166.17 | Up $0.03 | $166.17 | $166.17 | 100 |
| 03:02 PM | $166.14 | Up $0.10 | $166.14 | $166.06 | 600 |
| 03:01 PM | $166.04 | Down $ -0.02 | $166.04 | $166.04 | 100 |
| 02:59 PM | $166.06 | Down $ -0.06 | $166.10 | $166.06 | 1,200 |
| 02:59 PM | $166.06 | Up $0.00 | $166.10 | $166.06 | 0 |
| 02:58 PM | $166.12 | Up $0.01 | $166.12 | $166.11 | 600 |
| 02:56 PM | $166.11 | Up $0.01 | $166.15 | $166.11 | 1,400 |
| 02:56 PM | $166.11 | Up $0.00 | $166.15 | $166.11 | 0 |
| 02:55 PM | $166.10 | Down $ -0.01 | $166.10 | $166.10 | 200 |
| 02:53 PM | $166.11 | Up $0.10 | $166.12 | $166.03 | 300 |
| 02:53 PM | $166.11 | Up $0.00 | $166.12 | $166.03 | 0 |
| 02:52 PM | $166.01 | Up $0.00 | $166.01 | $166.01 | 100 |
| 02:51 PM | $166.01 | Down $ -0.05 | $166.05 | $166.01 | 300 |
| 02:50 PM | $166.06 | Up $0.03 | $166.06 | $166.06 | 100 |
| 02:49 PM | $166.03 | Down $ -0.02 | $166.03 | $166.03 | 200 |
| 02:48 PM | $166.05 | Up $0.01 | $166.13 | $166.05 | 1,100 |
| 02:47 PM | $166.04 | Up $0.00 | $166.04 | $166.04 | 100 |
| 02:46 PM | $166.04 | Down $ -0.06 | $166.06 | $166.04 | 300 |
| 02:45 PM | $166.10 | Up $0.00 | $166.10 | $166.10 | 200 |
| 02:44 PM | $166.10 | Up $0.03 | $166.10 | $166.04 | 500 |
| 02:43 PM | $166.07 | Up $0.03 | $166.07 | $166.03 | 200 |
| 02:41 PM | $166.03 | Down $ -0.01 | $166.03 | $166.03 | 100 |
| 02:41 PM | $166.03 | Up $0.00 | $166.03 | $166.03 | 0 |
| 02:40 PM | $166.04 | Up $0.00 | $166.04 | $166.04 | 200 |
| 02:39 PM | $166.04 | Down $ -0.03 | $166.04 | $166.04 | 500 |
| 02:38 PM | $166.07 | Up $0.07 | $166.07 | $166.00 | 500 |
| 02:37 PM | $166.00 | Down $ -0.03 | $166.03 | $166.00 | 200 |
| 02:35 PM | $166.03 | Down $0.00 | $166.03 | $165.97 | 600 |
| 02:35 PM | $166.03 | Up $0.00 | $166.03 | $165.97 | 0 |
| 02:34 PM | $166.04 | Up $0.00 | $166.04 | $166.04 | 100 |
| 02:33 PM | $166.04 | Down $ -0.03 | $166.04 | $165.99 | 300 |
| 02:31 PM | $166.06 | Down $ -0.02 | $166.06 | $166.06 | 100 |
| 02:31 PM | $166.06 | Up $0.00 | $166.06 | $166.06 | 0 |
| 02:30 PM | $166.08 | Up $0.03 | $166.08 | $166.00 | 500 |
| 02:29 PM | $166.05 | Up $0.08 | $166.05 | $165.88 | 1,000 |
| 02:27 PM | $165.97 | Up $0.07 | $165.97 | $165.92 | 300 |
| 02:27 PM | $165.97 | Up $0.00 | $165.97 | $165.92 | 0 |
| 02:26 PM | $165.90 | Up $0.03 | $165.93 | $165.89 | 1,300 |
| 02:25 PM | $165.87 | Up $0.04 | $165.87 | $165.82 | 300 |
| 02:24 PM | $165.83 | Down $ -0.04 | $165.83 | $165.83 | 200 |
| 02:23 PM | $165.87 | Up $0.06 | $165.89 | $165.86 | 300 |
| 02:22 PM | $165.81 | Down $ -0.07 | $165.90 | $165.81 | 400 |
| 02:21 PM | $165.88 | Down $ -0.01 | $165.88 | $165.88 | 100 |
| 02:20 PM | $165.89 | Up $0.08 | $165.89 | $165.86 | 600 |
| 02:19 PM | $165.81 | Down $ -0.09 | $165.84 | $165.76 | 1,900 |
| 02:18 PM | $165.90 | Down $ -0.45 | $166.33 | $165.90 | 3,200 |
| 02:15 PM | $166.35 | Down $ -0.05 | $166.40 | $166.30 | 1,500 |
| 02:15 PM | $166.35 | Up $0.00 | $166.40 | $166.30 | 0 |
| 02:15 PM | $166.35 | Up $0.00 | $166.40 | $166.30 | 0 |
| 02:14 PM | $166.40 | Up $0.00 | $166.41 | $166.40 | 200 |
| 02:12 PM | $166.40 | Down $ -0.02 | $166.40 | $166.40 | 200 |
| 02:12 PM | $166.40 | Up $0.00 | $166.40 | $166.40 | 0 |
| 02:11 PM | $166.42 | Down $ -0.05 | $166.42 | $166.42 | 100 |
| 02:10 PM | $166.47 | Up $0.01 | $166.47 | $166.47 | 100 |
| 02:09 PM | $166.46 | Up $0.05 | $166.46 | $166.46 | 100 |
| 02:08 PM | $166.41 | Down $ -0.03 | $166.43 | $166.37 | 600 |
| 02:07 PM | $166.44 | Up $0.05 | $166.54 | $166.41 | 700 |
| 02:05 PM | $166.39 | Down $ -0.03 | $166.40 | $166.39 | 200 |
| 02:05 PM | $166.39 | Up $0.00 | $166.40 | $166.39 | 0 |
| 02:04 PM | $166.42 | Up $0.07 | $166.42 | $166.42 | 100 |
| 02:03 PM | $166.35 | Down $0.00 | $166.36 | $166.28 | 1,000 |
| 02:02 PM | $166.35 | Down $ -0.01 | $166.35 | $166.35 | 100 |
| 02:01 PM | $166.36 | Up $0.01 | $166.40 | $166.36 | 200 |
| 02:00 PM | $166.35 | Up $0.16 | $166.35 | $166.20 | 3,100 |
| 01:59 PM | $166.19 | Up $0.00 | $166.19 | $166.19 | 100 |
| 01:58 PM | $166.19 | Down $ -0.04 | $166.22 | $166.19 | 500 |
| 01:57 PM | $166.23 | Down $ -0.01 | $166.23 | $166.23 | 200 |
| 01:56 PM | $166.24 | Up $0.10 | $166.24 | $166.16 | 800 |
| 01:55 PM | $166.14 | Down $ -0.11 | $166.19 | $166.14 | 200 |
| 01:54 PM | $166.25 | Down $ -0.19 | $166.46 | $166.25 | 1,600 |
| 01:53 PM | $166.44 | Down $ -0.03 | $166.44 | $166.44 | 100 |
| 01:51 PM | $166.47 | Down $ -0.08 | $166.51 | $166.47 | 400 |
| 01:51 PM | $166.47 | Up $0.00 | $166.51 | $166.47 | 0 |
| 01:49 PM | $166.55 | Up $0.06 | $166.58 | $166.51 | 1,600 |
| 01:49 PM | $166.55 | Up $0.00 | $166.58 | $166.51 | 0 |
| 01:48 PM | $166.50 | Up $0.05 | $166.50 | $166.50 | 100 |
| 01:46 PM | $166.45 | Up $0.00 | $166.45 | $166.45 | 200 |
| 01:46 PM | $166.45 | Up $0.00 | $166.45 | $166.45 | 0 |
| 01:45 PM | $166.45 | Up $0.03 | $166.49 | $166.45 | 200 |
| 01:43 PM | $166.42 | Down $ -0.07 | $166.47 | $166.42 | 300 |
| 01:43 PM | $166.42 | Up $0.00 | $166.47 | $166.42 | 0 |
| 01:42 PM | $166.49 | Up $0.05 | $166.49 | $166.49 | 100 |
| 01:41 PM | $166.44 | Up $0.02 | $166.49 | $166.44 | 200 |
| 01:39 PM | $166.42 | Down $ -0.05 | $166.47 | $166.42 | 500 |
| 01:39 PM | $166.42 | Up $0.00 | $166.47 | $166.42 | 0 |
| 01:38 PM | $166.47 | Up $0.09 | $166.47 | $166.41 | 400 |
| 01:37 PM | $166.38 | Down $ -0.02 | $166.38 | $166.38 | 100 |
| 01:36 PM | $166.40 | Down $ -0.11 | $166.46 | $166.40 | 500 |
| 01:33 PM | $166.51 | Down $ -0.17 | $166.79 | $166.51 | 1,400 |
| 01:33 PM | $166.51 | Up $0.00 | $166.79 | $166.51 | 0 |
| 01:33 PM | $166.51 | Up $0.00 | $166.79 | $166.51 | 0 |
| 01:32 PM | $166.68 | Up $0.07 | $166.77 | $166.67 | 800 |
| 01:31 PM | $166.61 | Up $0.04 | $166.63 | $166.53 | 800 |
| 01:30 PM | $166.57 | Down $ -0.06 | $166.62 | $166.57 | 300 |
| 01:29 PM | $166.63 | Down $ -0.06 | $166.64 | $166.63 | 300 |
| 01:28 PM | $166.69 | Down $ -0.02 | $166.69 | $166.69 | 100 |
| 01:27 PM | $166.71 | Up $0.00 | $166.73 | $166.71 | 300 |
| 01:26 PM | $166.71 | Up $0.00 | $166.71 | $166.58 | 800 |
| 01:25 PM | $166.71 | Up $0.15 | $166.76 | $166.57 | 1,300 |
| 01:24 PM | $166.56 | Down $ -0.06 | $166.56 | $166.56 | 300 |
| 01:21 PM | $166.62 | Up $0.01 | $166.62 | $166.52 | 500 |
| 01:21 PM | $166.62 | Up $0.00 | $166.62 | $166.52 | 0 |
| 01:21 PM | $166.62 | Up $0.00 | $166.62 | $166.52 | 0 |
| 01:20 PM | $166.61 | Up $0.00 | $166.61 | $166.53 | 1,000 |
| 01:17 PM | $166.61 | Down $ -0.10 | $166.64 | $166.61 | 300 |
| 01:17 PM | $166.61 | Up $0.00 | $166.64 | $166.61 | 0 |
| 01:17 PM | $166.61 | Up $0.00 | $166.64 | $166.61 | 0 |
| 01:15 PM | $166.71 | Up $0.10 | $166.71 | $166.71 | 100 |
| 01:15 PM | $166.71 | Up $0.00 | $166.71 | $166.71 | 0 |
| 01:12 PM | $166.61 | Up $0.21 | $166.78 | $166.45 | 1,900 |
| 01:12 PM | $166.61 | Up $0.00 | $166.78 | $166.45 | 0 |
| 01:12 PM | $166.61 | Up $0.00 | $166.78 | $166.45 | 0 |
| 01:11 PM | $166.40 | Down $ -0.15 | $166.59 | $166.40 | 900 |
| 01:10 PM | $166.55 | Down $ -0.11 | $166.61 | $166.55 | 700 |
| 01:09 PM | $166.66 | Down $ -0.02 | $166.73 | $166.61 | 1,800 |
| 01:08 PM | $166.68 | Up $0.18 | $166.68 | $166.60 | 400 |
| 01:07 PM | $166.50 | Up $0.11 | $166.50 | $166.44 | 300 |
| 01:06 PM | $166.39 | Up $0.17 | $166.43 | $166.27 | 2,200 |
| 01:05 PM | $166.22 | Up $0.07 | $166.23 | $166.19 | 1,000 |
| 01:03 PM | $166.15 | Down $ -0.08 | $166.20 | $166.15 | 700 |
| 01:03 PM | $166.15 | Up $0.00 | $166.20 | $166.15 | 0 |
| 01:02 PM | $166.23 | Down $ -0.11 | $166.34 | $166.23 | 1,000 |
| 01:00 PM | $166.34 | Up $0.22 | $166.34 | $166.17 | 3,300 |
| 01:00 PM | $166.34 | Up $0.00 | $166.34 | $166.17 | 0 |
| 12:59 PM | $166.12 | Down $ -0.03 | $166.12 | $166.12 | 100 |
| 12:58 PM | $166.15 | Down $ -0.01 | $166.17 | $166.15 | 500 |
| 12:57 PM | $166.16 | Up $0.23 | $166.16 | $165.94 | 900 |
| 12:55 PM | $165.93 | Down $ -0.14 | $166.08 | $165.93 | 600 |
| 12:55 PM | $165.93 | Up $0.00 | $166.08 | $165.93 | 0 |
| 12:54 PM | $166.07 | Up $0.06 | $166.07 | $166.03 | 500 |
| 12:52 PM | $166.01 | Down $ -0.24 | $166.33 | $166.01 | 1,500 |
| 12:52 PM | $166.01 | Up $0.00 | $166.33 | $166.01 | 0 |
| 12:51 PM | $166.25 | Up $0.02 | $166.25 | $166.25 | 100 |
| 12:49 PM | $166.23 | Up $0.18 | $166.23 | $166.12 | 800 |
| 12:49 PM | $166.23 | Up $0.00 | $166.23 | $166.12 | 0 |
| 12:47 PM | $166.05 | Up $0.18 | $166.05 | $165.90 | 800 |
| 12:47 PM | $166.05 | Up $0.00 | $166.05 | $165.90 | 0 |
| 12:46 PM | $165.87 | Up $0.36 | $165.87 | $165.34 | 3,500 |
| 12:45 PM | $165.51 | Down $ -0.11 | $165.67 | $165.51 | 600 |
| 12:44 PM | $165.62 | Down $ -0.05 | $165.62 | $165.62 | 100 |
| 12:43 PM | $165.67 | Up $0.19 | $165.77 | $165.47 | 2,700 |
| 12:42 PM | $165.48 | Up $0.00 | $165.48 | $165.48 | 100 |
| 12:41 PM | $165.48 | Down $ -0.13 | $165.54 | $165.48 | 300 |
| 12:40 PM | $165.61 | Down $ -0.04 | $165.61 | $165.61 | 100 |
| 12:39 PM | $165.65 | Down $ -0.01 | $165.65 | $165.65 | 100 |
| 12:38 PM | $165.67 | Down $ -0.03 | $165.67 | $165.64 | 600 |
| 12:37 PM | $165.69 | Up $0.04 | $165.69 | $165.69 | 200 |
| 12:36 PM | $165.65 | Up $0.04 | $165.71 | $165.56 | 1,500 |
| 12:35 PM | $165.61 | Up $0.32 | $165.61 | $165.34 | 1,500 |
| 12:34 PM | $165.29 | Down $ -0.05 | $165.30 | $165.25 | 1,100 |
| 12:33 PM | $165.34 | Down $ -0.04 | $165.34 | $165.29 | 500 |
| 12:32 PM | $165.38 | Down $ -0.24 | $165.58 | $165.30 | 2,300 |
| 12:31 PM | $165.62 | Up $0.01 | $165.70 | $165.62 | 1,600 |
| 12:30 PM | $165.61 | Up $0.07 | $165.66 | $165.59 | 500 |
| 12:29 PM | $165.54 | Up $0.37 | $165.57 | $165.11 | 2,600 |
| 12:27 PM | $165.17 | Down $ -0.04 | $165.25 | $165.17 | 900 |
| 12:27 PM | $165.17 | Up $0.00 | $165.25 | $165.17 | 0 |
| 12:26 PM | $165.21 | Up $0.07 | $165.24 | $165.19 | 1,200 |
| 12:25 PM | $165.14 | Down $ -0.04 | $165.27 | $165.14 | 1,600 |
| 12:24 PM | $165.18 | Up $0.00 | $165.22 | $165.15 | 400 |
| 12:23 PM | $165.18 | Down $ -0.12 | $165.23 | $165.18 | 400 |
| 12:22 PM | $165.30 | Up $0.02 | $165.30 | $165.30 | 100 |
| 12:21 PM | $165.28 | Up $0.13 | $165.32 | $165.19 | 1,800 |
| 12:20 PM | $165.15 | Down $ -0.01 | $165.24 | $165.15 | 700 |
| 12:19 PM | $165.16 | Down $ -0.12 | $165.22 | $165.16 | 300 |
| 12:18 PM | $165.28 | Down $ -0.22 | $165.44 | $165.28 | 1,000 |
| 12:17 PM | $165.50 | Up $0.11 | $165.50 | $165.43 | 900 |
| 12:16 PM | $165.39 | Down $ -0.07 | $165.57 | $165.39 | 3,700 |
| 12:15 PM | $165.46 | Down $ -0.14 | $165.52 | $165.46 | 400 |
| 12:14 PM | $165.60 | Down $ -0.12 | $165.68 | $165.60 | 700 |
| 12:13 PM | $165.72 | Up $0.03 | $165.72 | $165.64 | 1,600 |
| 12:12 PM | $165.69 | Down $ -0.06 | $166.13 | $165.69 | 3,700 |
| 12:11 PM | $165.75 | Down $ -0.06 | $165.77 | $165.75 | 300 |
| 12:10 PM | $165.81 | Up $0.03 | $165.84 | $165.81 | 600 |
| 12:09 PM | $165.78 | Down $ -0.16 | $165.92 | $165.77 | 1,200 |
| 12:08 PM | $165.94 | Down $ -0.02 | $165.94 | $165.94 | 200 |
| 12:07 PM | $165.96 | Down $ -0.02 | $166.05 | $165.96 | 1,600 |
| 12:06 PM | $165.98 | Up $0.03 | $165.98 | $165.98 | 200 |
| 12:05 PM | $165.95 | Down $ -0.04 | $165.96 | $165.95 | 400 |
| 12:04 PM | $165.99 | Up $0.22 | $166.01 | $165.78 | 2,300 |
| 12:03 PM | $165.77 | Down $ -0.05 | $165.79 | $165.77 | 200 |
| 12:02 PM | $165.82 | Down $ -0.36 | $166.23 | $165.82 | 4,600 |
| 12:01 PM | $166.18 | Up $0.01 | $166.19 | $166.07 | 2,600 |
| 12:00 PM | $166.17 | Down $ -0.12 | $166.33 | $166.17 | 2,900 |
| 11:59 AM | $166.29 | Up $0.00 | $166.29 | $166.28 | 300 |
| 11:58 AM | $166.29 | Down $ -0.02 | $166.29 | $166.29 | 100 |
| 11:57 AM | $166.31 | Down $ -0.04 | $166.31 | $166.30 | 200 |
| 11:56 AM | $166.35 | Up $0.14 | $166.36 | $166.29 | 1,500 |
| 11:55 AM | $166.21 | Down $ -0.04 | $166.24 | $166.21 | 200 |
| 11:54 AM | $166.25 | Down $ -0.02 | $166.30 | $166.20 | 1,200 |
| 11:53 AM | $166.27 | Down $ -0.16 | $166.39 | $166.27 | 600 |
| 11:52 AM | $166.43 | Up $0.06 | $166.43 | $166.31 | 1,400 |
| 11:51 AM | $166.37 | Down $ -0.16 | $166.43 | $166.37 | 1,000 |
| 11:50 AM | $166.53 | Up $0.05 | $166.53 | $166.34 | 1,600 |
| 11:49 AM | $166.48 | Down $ -0.05 | $166.51 | $166.48 | 800 |
| 11:48 AM | $166.53 | Down $ -0.01 | $166.59 | $166.53 | 400 |
| 11:47 AM | $166.54 | Down $ -0.08 | $166.68 | $166.54 | 1,900 |
| 11:46 AM | $166.62 | Up $0.03 | $166.67 | $166.62 | 1,400 |
| 11:45 AM | $166.59 | Down $ -0.02 | $166.60 | $166.59 | 400 |
| 11:44 AM | $166.61 | Down $ -0.12 | $166.66 | $166.61 | 700 |
| 11:42 AM | $166.73 | Down $ -0.05 | $166.74 | $166.67 | 1,300 |
| 11:42 AM | $166.73 | Up $0.00 | $166.74 | $166.67 | 0 |
| 11:41 AM | $166.78 | Up $0.09 | $166.79 | $166.77 | 800 |
| 11:40 AM | $166.69 | Down $ -0.06 | $166.79 | $166.69 | 1,400 |
| 11:39 AM | $166.75 | Down $ -0.04 | $166.77 | $166.71 | 1,100 |
| 11:38 AM | $166.79 | Up $0.08 | $166.79 | $166.70 | 600 |
| 11:37 AM | $166.71 | Down $ -0.03 | $166.72 | $166.71 | 300 |
| 11:36 AM | $166.74 | Down $ -0.06 | $166.80 | $166.74 | 400 |
| 11:35 AM | $166.80 | Down $ -0.02 | $166.89 | $166.80 | 1,600 |
| 11:34 AM | $166.82 | Up $0.02 | $166.83 | $166.72 | 1,300 |
| 11:33 AM | $166.80 | Down $ -0.32 | $167.11 | $166.80 | 3,100 |
| 11:32 AM | $167.12 | Down $ -0.03 | $167.17 | $167.12 | 700 |
| 11:31 AM | $167.15 | Down $ -0.11 | $167.26 | $167.15 | 900 |
| 11:30 AM | $167.26 | Up $0.04 | $167.28 | $167.05 | 5,000 |
| 11:29 AM | $167.22 | Down $ -0.20 | $167.40 | $167.22 | 800 |
| 11:28 AM | $167.42 | Down $ -0.08 | $167.45 | $167.42 | 400 |
| 11:27 AM | $167.50 | Up $0.07 | $167.56 | $167.47 | 1,300 |
| 11:26 AM | $167.43 | Down $ -0.03 | $167.51 | $167.41 | 4,600 |
| 11:25 AM | $167.46 | Down $ -0.13 | $167.57 | $167.46 | 600 |
| 11:24 AM | $167.59 | Up $0.00 | $167.61 | $167.59 | 300 |
| 11:23 AM | $167.59 | Up $0.09 | $167.59 | $167.51 | 600 |
| 11:22 AM | $167.50 | Down $ -0.07 | $167.54 | $167.50 | 300 |
| 11:21 AM | $167.57 | Up $0.02 | $167.57 | $167.57 | 100 |
| 11:20 AM | $167.55 | Down $ -0.09 | $167.61 | $167.55 | 800 |
| 11:19 AM | $167.64 | Up $0.05 | $167.64 | $167.57 | 600 |
| 11:18 AM | $167.59 | Down $ -0.06 | $167.60 | $167.59 | 200 |
| 11:17 AM | $167.65 | Up $0.07 | $167.66 | $167.47 | 1,900 |
| 11:16 AM | $167.58 | Down $ -0.07 | $167.61 | $167.58 | 400 |
| 11:15 AM | $167.65 | Down $ -0.06 | $167.78 | $167.65 | 1,900 |
| 11:14 AM | $167.71 | Down $ -0.06 | $167.71 | $167.71 | 100 |
| 11:13 AM | $167.77 | Up $0.13 | $167.77 | $167.69 | 600 |
| 11:12 AM | $167.64 | Down $ -0.04 | $167.64 | $167.64 | 200 |
| 11:11 AM | $167.68 | Down $ -0.29 | $167.94 | $167.61 | 1,600 |
| 11:10 AM | $167.97 | Up $0.01 | $168.18 | $167.96 | 2,000 |
| 11:09 AM | $167.96 | Down $ -0.04 | $167.96 | $167.96 | 100 |
| 11:07 AM | $168.00 | Up $0.03 | $168.00 | $167.91 | 900 |
| 11:07 AM | $168.00 | Up $0.00 | $168.00 | $167.91 | 0 |
| 11:06 AM | $167.97 | Down $ -0.10 | $168.07 | $167.97 | 900 |
| 11:05 AM | $168.07 | Down $ -0.02 | $168.08 | $168.07 | 200 |
| 11:03 AM | $168.09 | Down $ -0.05 | $168.14 | $168.09 | 400 |
| 11:03 AM | $168.09 | Up $0.00 | $168.14 | $168.09 | 0 |
| 11:02 AM | $168.14 | Up $0.14 | $168.14 | $168.04 | 500 |
| 11:01 AM | $168.00 | Down $ -0.10 | $168.20 | $167.95 | 2,200 |
| 11:00 AM | $168.11 | Up $0.02 | $168.12 | $168.03 | 900 |
| 10:59 AM | $168.08 | Down $ -0.03 | $168.08 | $168.08 | 200 |
| 10:58 AM | $168.11 | Down $ -0.18 | $168.29 | $168.11 | 1,400 |
| 10:57 AM | $168.29 | Down $ -0.10 | $168.33 | $168.29 | 400 |
| 10:56 AM | $168.39 | Up $0.02 | $168.39 | $168.32 | 300 |
| 10:55 AM | $168.37 | Up $0.10 | $168.37 | $168.26 | 700 |
| 10:54 AM | $168.27 | Up $0.17 | $168.42 | $168.18 | 1,100 |
| 10:53 AM | $168.10 | Down $ -0.08 | $168.26 | $168.10 | 1,400 |
| 10:52 AM | $168.18 | Up $0.00 | $168.18 | $168.18 | 300 |
| 10:51 AM | $168.18 | Up $0.03 | $168.21 | $168.18 | 500 |
| 10:50 AM | $168.15 | Up $0.21 | $168.16 | $167.96 | 1,100 |
| 10:49 AM | $167.94 | Down $ -0.05 | $168.01 | $167.94 | 300 |
| 10:48 AM | $167.99 | Down $ -0.10 | $168.09 | $167.99 | 600 |
| 10:47 AM | $168.09 | Down $ -0.17 | $168.17 | $168.09 | 600 |
| 10:46 AM | $168.26 | Up $0.11 | $168.26 | $168.18 | 700 |
| 10:45 AM | $168.15 | Up $0.23 | $168.15 | $167.85 | 1,100 |
| 10:44 AM | $167.92 | Down $ -0.07 | $167.94 | $167.88 | 400 |
| 10:43 AM | $167.99 | Down $ -0.49 | $168.43 | $167.99 | 1,800 |
| 10:42 AM | $168.48 | Up $0.05 | $168.52 | $168.47 | 1,200 |
| 10:41 AM | $168.43 | Down $ -0.02 | $168.48 | $168.38 | 900 |
| 10:40 AM | $168.45 | Up $0.03 | $168.48 | $168.41 | 700 |
| 10:38 AM | $168.42 | Down $ -0.03 | $168.42 | $168.39 | 500 |
| 10:38 AM | $168.42 | Up $0.00 | $168.42 | $168.39 | 0 |
| 10:37 AM | $168.44 | Up $0.10 | $168.54 | $168.37 | 1,200 |
| 10:36 AM | $168.34 | Down $ -0.08 | $168.47 | $168.34 | 1,400 |
| 10:35 AM | $168.42 | Down $ -0.14 | $168.54 | $168.42 | 600 |
| 10:34 AM | $168.56 | Up $0.06 | $168.64 | $168.56 | 800 |
| 10:33 AM | $168.50 | Down $ -0.05 | $168.61 | $168.50 | 700 |
| 10:32 AM | $168.55 | Down $ -0.06 | $168.55 | $168.53 | 200 |
| 10:31 AM | $168.61 | Down $ -0.10 | $168.66 | $168.61 | 200 |
| 10:30 AM | $168.71 | Up $0.18 | $168.72 | $168.49 | 1,100 |
| 10:28 AM | $168.53 | Down $ -0.04 | $168.60 | $168.53 | 600 |
| 10:28 AM | $168.53 | Up $0.00 | $168.60 | $168.53 | 0 |
| 10:27 AM | $168.57 | Up $0.04 | $168.57 | $168.48 | 900 |
| 10:26 AM | $168.53 | Up $0.05 | $168.53 | $168.53 | 200 |
| 10:25 AM | $168.48 | Up $0.20 | $168.53 | $168.32 | 1,600 |
| 10:24 AM | $168.28 | Down $ -0.05 | $168.28 | $168.28 | 200 |
| 10:23 AM | $168.33 | Up $0.10 | $168.62 | $168.18 | 2,500 |
| 10:22 AM | $168.23 | Down $ -0.06 | $168.24 | $168.23 | 200 |
| 10:21 AM | $168.29 | Up $0.14 | $168.29 | $168.04 | 2,100 |
| 10:20 AM | $168.15 | Up $0.01 | $168.18 | $168.15 | 300 |
| 10:19 AM | $168.14 | Down $ -0.11 | $168.21 | $168.14 | 400 |
| 10:18 AM | $168.25 | Up $0.02 | $168.39 | $168.25 | 1,500 |
| 10:17 AM | $168.23 | Up $0.23 | $168.23 | $167.95 | 1,400 |
| 10:16 AM | $168.00 | Down $ -0.03 | $168.01 | $168.00 | 200 |
| 10:15 AM | $168.03 | Up $0.18 | $168.03 | $167.73 | 1,100 |
| 10:14 AM | $167.85 | Down $ -0.11 | $168.07 | $167.79 | 1,500 |
| 10:13 AM | $167.96 | Up $0.13 | $167.96 | $167.64 | 2,200 |
| 10:12 AM | $167.83 | Down $ -0.40 | $168.29 | $167.83 | 1,900 |
| 10:11 AM | $168.23 | Up $0.29 | $168.23 | $168.02 | 1,700 |
| 10:10 AM | $167.94 | Down $ -0.23 | $168.16 | $167.94 | 2,800 |
| 10:09 AM | $168.17 | Up $0.02 | $168.35 | $168.16 | 3,100 |
| 10:08 AM | $168.15 | Down $ -0.14 | $168.35 | $168.09 | 2,100 |
| 10:07 AM | $168.29 | Down $ -0.22 | $168.47 | $168.24 | 1,200 |
| 10:05 AM | $168.52 | Down $ -0.40 | $168.87 | $168.52 | 1,800 |
| 10:05 AM | $168.52 | Up $0.00 | $168.87 | $168.52 | 0 |
| 10:04 AM | $168.91 | Up $0.12 | $168.91 | $168.77 | 2,000 |
| 10:03 AM | $168.79 | Up $0.79 | $168.79 | $168.34 | 2,900 |
| 10:02 AM | $168.00 | Up $0.02 | $168.00 | $167.99 | 200 |
| 10:01 AM | $167.98 | Up $0.03 | $167.98 | $167.96 | 200 |
| 10:00 AM | $167.95 | Up $0.01 | $167.95 | $167.95 | 200 |
| 09:59 AM | $167.94 | Down $ -0.18 | $167.97 | $167.85 | 800 |
| 09:58 AM | $168.12 | Down $ -0.08 | $168.20 | $168.12 | 300 |
| 09:57 AM | $168.20 | Down $ -0.24 | $168.45 | $168.19 | 2,200 |
| 09:56 AM | $168.44 | Down $ -0.07 | $168.51 | $168.00 | 2,100 |
| 09:55 AM | $168.51 | Down $ -0.47 | $168.94 | $168.50 | 600 |
| 09:54 AM | $168.98 | Down $ -0.23 | $169.10 | $168.48 | 1,200 |
| 09:52 AM | $169.21 | Up $0.17 | $169.35 | $168.93 | 2,200 |
| 09:52 AM | $169.21 | Up $0.00 | $169.35 | $168.93 | 0 |
| 09:51 AM | $169.04 | Down $ -0.15 | $169.04 | $169.01 | 400 |
| 09:50 AM | $169.19 | Down $ -0.33 | $169.19 | $169.19 | 100 |
| 09:49 AM | $169.52 | Up $0.52 | $169.52 | $169.21 | 2,600 |
| 09:48 AM | $169.00 | Down $ -0.58 | $169.58 | $169.00 | 2,600 |
| 09:47 AM | $169.58 | Up $0.01 | $169.58 | $169.57 | 200 |
| 09:46 AM | $169.57 | Up $0.00 | $169.58 | $169.57 | 400 |
| 09:45 AM | $169.57 | Down $ -0.04 | $169.62 | $169.57 | 300 |
| 09:44 AM | $169.61 | Up $0.03 | $169.61 | $169.59 | 300 |
| 09:43 AM | $169.58 | Up $0.02 | $169.58 | $169.58 | 300 |
| 09:42 AM | $169.56 | Up $0.01 | $169.56 | $169.56 | 300 |
| 09:41 AM | $169.55 | Up $0.01 | $169.55 | $169.55 | 300 |
| 09:40 AM | $169.54 | Down $ -0.96 | $170.50 | $169.54 | 2,100 |
| 09:39 AM | $170.50 | Up $0.27 | $170.80 | $170.24 | 300 |
| 09:38 AM | $170.23 | Up $0.02 | $170.23 | $170.21 | 600 |
| 09:37 AM | $170.21 | Up $0.20 | $170.30 | $170.13 | 500 |
| 09:35 AM | $170.01 | Down $ -0.11 | $170.01 | $170.01 | 100 |
| 09:35 AM | $170.01 | Up $0.00 | $170.01 | $170.01 | 0 |
| 09:33 AM | $170.12 | Down $ -0.11 | $170.12 | $170.12 | 100 |
| 09:33 AM | $170.12 | Up $0.00 | $170.12 | $170.12 | 0 |
| 09:30 AM | $170.23 | Down $ -0.13 | $170.23 | $170.23 | 515,700 |
| 09:30 AM | $170.23 | Up $0.00 | $170.23 | $170.23 | 0 |
| 09:30 AM | $170.23 | Up $0.00 | $170.23 | $170.23 | 0 |
| Previous close | $170.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 06/11/2025 | $162.12 | $162.65 | $162.68 | $160.43 | 303,200 |
| 05/11/2025 | $162.85 | $166.04 | $166.59 | $162.46 | 327,700 |
| 04/11/2025 | $167.55 | $167.84 | $168.38 | $166.95 | 213,300 |
| 03/11/2025 | $167.52 | $167.03 | $167.84 | $166.80 | 178,300 |
| 31/10/2025 | $165.56 | $164.82 | $165.91 | $164.69 | 105,200 |
| 30/10/2025 | $163.08 | $163.96 | $164.02 | $163.00 | 103,600 |
| 29/10/2025 | $162.93 | $164.04 | $164.20 | $162.04 | 161,200 |
| 28/10/2025 | $164.66 | $165.49 | $165.66 | $164.66 | 120,400 |
| 27/10/2025 | $164.16 | $163.38 | $164.47 | $163.15 | 69,300 |
| 24/10/2025 | $163.34 | $163.25 | $163.43 | $163.01 | 174,200 |
| 23/10/2025 | $160.70 | $160.02 | $160.78 | $159.99 | 69,000 |
| 22/10/2025 | $158.81 | $159.01 | $159.19 | $158.50 | 145,400 |
| 21/10/2025 | $159.41 | $158.69 | $160.00 | $158.64 | 84,300 |
| 20/10/2025 | $157.34 | $157.09 | $157.58 | $156.73 | 71,800 |
| 17/10/2025 | $156.04 | $154.96 | $156.47 | $154.60 | 94,100 |
| 16/10/2025 | $157.12 | $158.18 | $158.37 | $156.82 | 125,500 |
| 15/10/2025 | $159.80 | $159.65 | $160.02 | $158.97 | 141,500 |
Graphs are not available, please refer to the detailed table