Find a quote
IA FINANCIAL CORPORATION
151.34 Down -18.72 (-12.37 %)
Delayed : 2026/02/19 07:48:05
- Previous close $170.06
- Opening $160.43
- Today High $161.68
- Today Low $146.77
- Price Bid $154.40
- Price Ask $154.40
- 52 Weeks High $182.99
- 52 Weeks Low $115.21
- Size Bid 7
- Size Ask 7
- Volume 1,303,559
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $151.34 | Up $0.08 | $151.34 | $151.34 | 211,400 |
| 03:59 PM | $151.26 | Down $ -0.39 | $151.65 | $151.26 | 10,000 |
| 03:58 PM | $151.65 | Down $ -0.08 | $151.74 | $151.57 | 3,500 |
| 03:57 PM | $151.73 | Up $0.00 | $151.74 | $151.65 | 2,600 |
| 03:56 PM | $151.73 | Down $ -0.01 | $151.73 | $151.60 | 4,600 |
| 03:55 PM | $151.74 | Up $0.08 | $151.74 | $151.52 | 5,500 |
| 03:54 PM | $151.66 | Down $ -0.14 | $151.84 | $151.66 | 2,900 |
| 03:53 PM | $151.80 | Up $0.07 | $151.82 | $151.80 | 1,100 |
| 03:52 PM | $151.73 | Up $0.05 | $151.81 | $151.56 | 5,500 |
| 03:51 PM | $151.68 | Up $0.08 | $151.68 | $151.44 | 2,500 |
| 03:50 PM | $151.60 | Up $0.22 | $151.65 | $151.21 | 5,800 |
| 03:49 PM | $151.38 | Down $ -0.15 | $151.48 | $151.38 | 2,800 |
| 03:48 PM | $151.53 | Down $ -0.49 | $152.07 | $151.53 | 7,300 |
| 03:46 PM | $152.02 | Up $0.09 | $152.02 | $151.93 | 5,800 |
| 03:46 PM | $152.02 | Up $0.00 | $152.02 | $151.93 | 0 |
| 03:45 PM | $151.93 | Down $ -0.12 | $152.09 | $151.93 | 3,900 |
| 03:44 PM | $152.05 | Down $ -0.08 | $152.10 | $152.00 | 1,200 |
| 03:43 PM | $152.13 | Up $0.12 | $152.17 | $151.92 | 8,200 |
| 03:42 PM | $152.01 | Up $0.00 | $152.08 | $151.89 | 4,600 |
| 03:41 PM | $152.01 | Up $0.11 | $152.01 | $151.87 | 2,600 |
| 03:40 PM | $151.90 | Up $0.12 | $151.97 | $151.88 | 2,000 |
| 03:39 PM | $151.78 | Up $0.17 | $151.85 | $151.70 | 3,100 |
| 03:38 PM | $151.61 | Down $ -0.10 | $151.70 | $151.50 | 2,300 |
| 03:37 PM | $151.71 | Up $0.10 | $151.71 | $151.61 | 1,500 |
| 03:36 PM | $151.61 | Up $0.38 | $151.61 | $151.18 | 6,200 |
| 03:35 PM | $151.23 | Up $0.21 | $151.25 | $151.06 | 1,600 |
| 03:34 PM | $151.02 | Up $0.05 | $151.02 | $150.89 | 900 |
| 03:33 PM | $150.97 | Up $0.08 | $151.13 | $150.89 | 1,600 |
| 03:32 PM | $150.89 | Up $0.17 | $151.05 | $150.63 | 3,200 |
| 03:31 PM | $150.72 | Down $ -0.10 | $150.77 | $150.62 | 2,300 |
| 03:30 PM | $150.82 | Up $0.05 | $150.87 | $150.68 | 3,000 |
| 03:29 PM | $150.77 | Up $0.07 | $150.96 | $150.75 | 4,100 |
| 03:28 PM | $150.70 | Up $0.07 | $150.85 | $150.65 | 3,700 |
| 03:27 PM | $150.63 | Up $0.25 | $150.63 | $150.41 | 1,200 |
| 03:26 PM | $150.38 | Up $0.10 | $150.38 | $150.25 | 800 |
| 03:25 PM | $150.28 | Down $ -0.19 | $150.52 | $150.23 | 3,800 |
| 03:24 PM | $150.48 | Up $0.03 | $150.52 | $150.48 | 500 |
| 03:23 PM | $150.44 | Up $0.00 | $150.52 | $150.39 | 500 |
| 03:22 PM | $150.44 | Up $0.20 | $150.44 | $150.29 | 2,000 |
| 03:21 PM | $150.24 | Up $0.00 | $150.24 | $150.23 | 300 |
| 03:20 PM | $150.24 | Up $0.02 | $150.40 | $150.19 | 2,500 |
| 03:19 PM | $150.23 | Down $ -0.22 | $150.44 | $150.23 | 1,200 |
| 03:18 PM | $150.45 | Up $0.00 | $150.45 | $150.45 | 300 |
| 03:17 PM | $150.45 | Up $0.26 | $150.50 | $150.25 | 2,300 |
| 03:16 PM | $150.19 | Up $0.25 | $150.19 | $149.99 | 2,100 |
| 03:15 PM | $149.94 | Down $ -0.02 | $149.94 | $149.79 | 1,800 |
| 03:14 PM | $149.96 | Up $0.05 | $150.04 | $149.86 | 1,500 |
| 03:13 PM | $149.91 | Up $0.07 | $150.03 | $149.82 | 3,300 |
| 03:12 PM | $149.84 | Down $ -0.04 | $149.92 | $149.84 | 1,000 |
| 03:11 PM | $149.88 | Up $0.04 | $149.88 | $149.75 | 1,700 |
| 03:10 PM | $149.84 | Down $ -0.07 | $150.00 | $149.84 | 2,600 |
| 03:09 PM | $149.91 | Up $0.02 | $149.91 | $149.91 | 300 |
| 03:08 PM | $149.89 | Up $0.14 | $149.89 | $149.76 | 1,200 |
| 03:07 PM | $149.75 | Up $0.00 | $149.75 | $149.66 | 500 |
| 03:06 PM | $149.75 | Down $ -0.15 | $149.85 | $149.71 | 1,300 |
| 03:05 PM | $149.90 | Up $0.20 | $149.90 | $149.70 | 1,300 |
| 03:04 PM | $149.70 | Up $0.12 | $149.75 | $149.62 | 1,500 |
| 03:03 PM | $149.58 | Down $ -0.08 | $149.63 | $149.49 | 1,900 |
| 03:02 PM | $149.66 | Up $0.23 | $149.66 | $149.41 | 1,200 |
| 03:01 PM | $149.43 | Down $ -0.11 | $149.48 | $149.09 | 7,400 |
| 03:00 PM | $149.54 | Down $ -0.03 | $149.54 | $149.45 | 1,500 |
| 02:59 PM | $149.57 | Up $0.03 | $149.57 | $149.57 | 400 |
| 02:58 PM | $149.54 | Up $0.02 | $149.54 | $149.50 | 1,200 |
| 02:57 PM | $149.52 | Up $0.05 | $149.52 | $149.47 | 300 |
| 02:56 PM | $149.47 | Down $ -0.14 | $149.58 | $149.41 | 3,100 |
| 02:55 PM | $149.61 | Up $0.05 | $149.61 | $149.47 | 1,100 |
| 02:54 PM | $149.56 | Up $0.13 | $149.56 | $149.38 | 2,200 |
| 02:53 PM | $149.43 | Up $0.01 | $149.44 | $149.32 | 2,900 |
| 02:52 PM | $149.42 | Up $0.03 | $149.48 | $149.39 | 1,900 |
| 02:51 PM | $149.39 | Up $0.04 | $149.39 | $149.39 | 100 |
| 02:49 PM | $149.35 | Up $0.00 | $149.35 | $149.30 | 800 |
| 02:49 PM | $149.35 | Up $0.00 | $149.35 | $149.30 | 0 |
| 02:48 PM | $149.35 | Down $ -0.03 | $149.37 | $149.35 | 800 |
| 02:47 PM | $149.38 | Up $0.09 | $149.38 | $149.35 | 800 |
| 02:46 PM | $149.29 | Down $ -0.03 | $149.29 | $149.29 | 300 |
| 02:45 PM | $149.32 | Up $0.01 | $149.32 | $149.15 | 2,500 |
| 02:44 PM | $149.31 | Down $ -0.02 | $149.36 | $149.31 | 500 |
| 02:43 PM | $149.33 | Up $0.13 | $149.33 | $149.21 | 800 |
| 02:42 PM | $149.20 | Up $0.02 | $149.20 | $149.08 | 700 |
| 02:41 PM | $149.18 | Up $0.02 | $149.20 | $149.13 | 1,000 |
| 02:40 PM | $149.16 | Up $0.02 | $149.16 | $149.02 | 800 |
| 02:39 PM | $149.14 | Up $0.10 | $149.14 | $149.09 | 600 |
| 02:38 PM | $149.04 | Down $ -0.05 | $149.05 | $148.99 | 700 |
| 02:37 PM | $149.09 | Up $0.15 | $149.09 | $148.94 | 900 |
| 02:36 PM | $148.94 | Up $0.14 | $148.94 | $148.73 | 3,200 |
| 02:35 PM | $148.80 | Down $ -0.25 | $149.10 | $148.80 | 1,500 |
| 02:34 PM | $149.05 | Down $ -0.20 | $149.25 | $149.05 | 2,300 |
| 02:33 PM | $149.25 | Down $ -0.33 | $149.73 | $149.20 | 2,600 |
| 02:31 PM | $149.58 | Down $ -0.11 | $149.75 | $149.58 | 1,200 |
| 02:31 PM | $149.58 | Up $0.00 | $149.75 | $149.58 | 0 |
| 02:30 PM | $149.69 | Up $0.13 | $149.69 | $149.59 | 400 |
| 02:29 PM | $149.56 | Up $0.31 | $149.56 | $149.24 | 3,200 |
| 02:27 PM | $149.25 | Down $ -0.12 | $149.47 | $149.15 | 1,800 |
| 02:27 PM | $149.25 | Up $0.00 | $149.47 | $149.15 | 0 |
| 02:26 PM | $149.37 | Up $0.05 | $149.37 | $149.37 | 400 |
| 02:25 PM | $149.32 | Up $0.07 | $149.52 | $149.27 | 2,200 |
| 02:24 PM | $149.25 | Down $ -0.19 | $149.45 | $149.24 | 2,000 |
| 02:23 PM | $149.44 | Up $0.00 | $149.44 | $149.44 | 200 |
| 02:22 PM | $149.44 | Up $0.16 | $149.44 | $149.37 | 500 |
| 02:21 PM | $149.28 | Up $0.02 | $149.33 | $149.21 | 1,700 |
| 02:20 PM | $149.26 | Up $0.27 | $149.26 | $148.99 | 1,900 |
| 02:19 PM | $148.99 | Down $ -0.05 | $148.99 | $148.99 | 400 |
| 02:18 PM | $149.04 | Down $ -0.01 | $149.04 | $148.94 | 800 |
| 02:17 PM | $149.05 | Down $ -0.06 | $149.39 | $149.05 | 4,600 |
| 02:16 PM | $149.11 | Down $ -0.04 | $149.11 | $149.11 | 200 |
| 02:15 PM | $149.15 | Up $0.00 | $149.20 | $149.10 | 1,400 |
| 02:14 PM | $149.15 | Up $0.45 | $149.15 | $148.69 | 2,300 |
| 02:13 PM | $148.70 | Up $0.30 | $148.70 | $148.34 | 2,500 |
| 02:12 PM | $148.40 | Down $ -0.53 | $148.98 | $148.40 | 3,600 |
| 02:10 PM | $148.93 | Up $0.13 | $148.96 | $148.78 | 1,600 |
| 02:10 PM | $148.93 | Up $0.00 | $148.96 | $148.78 | 0 |
| 02:09 PM | $148.80 | Down $ -0.04 | $148.87 | $148.75 | 1,900 |
| 02:08 PM | $148.84 | Up $0.00 | $148.85 | $148.76 | 1,000 |
| 02:07 PM | $148.84 | Down $ -0.09 | $148.99 | $148.81 | 2,100 |
| 02:06 PM | $148.93 | Up $0.22 | $148.99 | $148.76 | 2,000 |
| 02:05 PM | $148.71 | Up $0.19 | $148.71 | $148.53 | 3,200 |
| 02:04 PM | $148.52 | Down $ -0.18 | $148.75 | $148.52 | 1,500 |
| 02:03 PM | $148.70 | Down $ -0.05 | $148.78 | $148.60 | 1,300 |
| 02:02 PM | $148.75 | Down $ -0.10 | $148.80 | $148.75 | 1,000 |
| 02:01 PM | $148.85 | Down $ -0.09 | $148.98 | $148.75 | 2,500 |
| 02:00 PM | $148.94 | Down $ -0.14 | $149.00 | $148.89 | 500 |
| 01:59 PM | $149.08 | Down $ -0.18 | $149.22 | $148.99 | 600 |
| 01:58 PM | $149.26 | Up $0.12 | $149.28 | $149.18 | 1,300 |
| 01:57 PM | $149.14 | Up $0.00 | $149.14 | $149.14 | 100 |
| 01:56 PM | $149.14 | Down $ -0.11 | $149.19 | $149.14 | 300 |
| 01:55 PM | $149.25 | Down $ -0.05 | $149.25 | $149.25 | 100 |
| 01:54 PM | $149.30 | Up $0.32 | $149.30 | $149.06 | 2,000 |
| 01:53 PM | $148.98 | Up $0.03 | $149.00 | $148.98 | 2,000 |
| 01:52 PM | $148.95 | Down $ -0.05 | $148.99 | $148.80 | 2,200 |
| 01:51 PM | $149.00 | Down $ -0.02 | $149.04 | $148.98 | 1,100 |
| 01:50 PM | $149.02 | Up $0.02 | $149.10 | $148.93 | 1,900 |
| 01:49 PM | $149.00 | Down $ -0.55 | $149.65 | $148.98 | 10,200 |
| 01:48 PM | $149.55 | Down $ -0.24 | $149.73 | $149.55 | 900 |
| 01:47 PM | $149.79 | Up $0.38 | $149.80 | $149.46 | 2,700 |
| 01:46 PM | $149.41 | Down $ -0.06 | $149.48 | $149.41 | 600 |
| 01:45 PM | $149.47 | Up $0.02 | $149.53 | $149.47 | 2,300 |
| 01:44 PM | $149.45 | Up $0.07 | $149.48 | $149.42 | 500 |
| 01:43 PM | $149.38 | Down $ -0.29 | $149.60 | $149.10 | 4,700 |
| 01:42 PM | $149.67 | Up $0.01 | $149.67 | $149.58 | 500 |
| 01:41 PM | $149.66 | Up $0.04 | $149.66 | $149.56 | 1,100 |
| 01:40 PM | $149.62 | Up $0.05 | $149.62 | $149.62 | 100 |
| 01:39 PM | $149.57 | Up $0.15 | $149.57 | $149.46 | 1,400 |
| 01:38 PM | $149.42 | Down $ -0.04 | $149.44 | $149.42 | 200 |
| 01:37 PM | $149.46 | Up $0.00 | $149.55 | $149.41 | 400 |
| 01:36 PM | $149.46 | Down $ -0.42 | $149.99 | $149.46 | 4,400 |
| 01:35 PM | $149.88 | Up $0.28 | $149.88 | $149.58 | 4,100 |
| 01:34 PM | $149.60 | Up $0.20 | $149.60 | $149.45 | 500 |
| 01:33 PM | $149.40 | Up $0.24 | $149.40 | $149.18 | 2,700 |
| 01:32 PM | $149.16 | Up $0.03 | $149.16 | $149.12 | 1,100 |
| 01:31 PM | $149.13 | Up $0.00 | $149.13 | $149.09 | 700 |
| 01:30 PM | $149.13 | Up $0.05 | $149.13 | $149.11 | 700 |
| 01:29 PM | $149.08 | Up $0.02 | $149.10 | $149.07 | 2,000 |
| 01:28 PM | $149.06 | Up $0.02 | $149.06 | $148.98 | 2,300 |
| 01:27 PM | $149.04 | Up $0.00 | $149.05 | $148.99 | 1,900 |
| 01:26 PM | $149.04 | Down $ -0.04 | $149.06 | $148.90 | 1,500 |
| 01:25 PM | $149.08 | Up $0.04 | $149.08 | $148.93 | 2,300 |
| 01:24 PM | $149.04 | Up $0.06 | $149.04 | $148.74 | 4,900 |
| 01:23 PM | $148.98 | Down $ -0.04 | $148.98 | $148.93 | 1,000 |
| 01:22 PM | $149.02 | Down $ -0.03 | $149.05 | $148.99 | 2,600 |
| 01:21 PM | $149.05 | Down $ -0.15 | $149.20 | $149.00 | 2,600 |
| 01:20 PM | $149.20 | Up $0.13 | $149.20 | $149.11 | 700 |
| 01:19 PM | $149.07 | Down $ -0.11 | $149.12 | $149.04 | 2,100 |
| 01:18 PM | $149.18 | Up $0.14 | $149.18 | $149.09 | 500 |
| 01:17 PM | $149.04 | Up $0.11 | $149.04 | $148.96 | 1,600 |
| 01:16 PM | $148.93 | Down $ -0.13 | $149.16 | $148.93 | 1,600 |
| 01:15 PM | $149.06 | Up $0.07 | $149.10 | $148.99 | 1,500 |
| 01:14 PM | $148.99 | Up $0.05 | $149.00 | $148.92 | 1,500 |
| 01:13 PM | $148.94 | Down $ -0.14 | $149.16 | $148.94 | 2,000 |
| 01:12 PM | $149.08 | Up $0.21 | $149.25 | $148.92 | 3,100 |
| 01:11 PM | $148.88 | Up $0.07 | $148.90 | $148.81 | 1,200 |
| 01:10 PM | $148.80 | Up $0.14 | $148.94 | $148.64 | 2,900 |
| 01:09 PM | $148.66 | Up $0.12 | $148.73 | $148.41 | 3,200 |
| 01:08 PM | $148.55 | Down $ -0.09 | $148.64 | $148.44 | 1,200 |
| 01:07 PM | $148.64 | Down $ -0.10 | $148.69 | $148.64 | 400 |
| 01:06 PM | $148.74 | Down $ -0.02 | $148.75 | $148.59 | 1,700 |
| 01:05 PM | $148.76 | Down $ -0.22 | $148.94 | $148.76 | 1,200 |
| 01:04 PM | $148.98 | Down $ -0.61 | $149.58 | $148.98 | 2,100 |
| 01:03 PM | $149.59 | Down $ -0.05 | $149.76 | $149.59 | 1,700 |
| 01:02 PM | $149.64 | Up $0.21 | $149.64 | $149.47 | 700 |
| 01:01 PM | $149.43 | Up $0.14 | $149.44 | $149.34 | 500 |
| 01:00 PM | $149.29 | Down $ -0.15 | $149.39 | $149.29 | 300 |
| 12:59 PM | $149.44 | Down $ -0.02 | $149.65 | $149.44 | 1,300 |
| 12:58 PM | $149.46 | Up $0.17 | $149.46 | $149.21 | 3,400 |
| 12:56 PM | $149.30 | Up $0.03 | $149.44 | $149.19 | 7,600 |
| 12:56 PM | $149.30 | Up $0.00 | $149.44 | $149.19 | 0 |
| 12:55 PM | $149.26 | Up $0.18 | $149.26 | $149.06 | 600 |
| 12:54 PM | $149.08 | Down $ -0.18 | $149.24 | $149.07 | 3,000 |
| 12:53 PM | $149.26 | Down $ -0.06 | $149.49 | $149.09 | 5,600 |
| 12:52 PM | $149.32 | Up $0.04 | $149.64 | $149.29 | 5,500 |
| 12:51 PM | $149.28 | Up $0.05 | $149.54 | $149.24 | 3,200 |
| 12:50 PM | $149.23 | Up $0.34 | $149.23 | $148.92 | 1,500 |
| 12:49 PM | $148.89 | Up $0.09 | $148.89 | $148.85 | 300 |
| 12:48 PM | $148.80 | Up $0.22 | $148.80 | $148.58 | 800 |
| 12:47 PM | $148.58 | Up $0.23 | $148.58 | $148.39 | 2,100 |
| 12:46 PM | $148.35 | Up $0.02 | $148.35 | $148.32 | 700 |
| 12:45 PM | $148.33 | Up $0.27 | $148.33 | $148.10 | 4,700 |
| 12:44 PM | $148.06 | Up $0.02 | $148.06 | $147.97 | 1,700 |
| 12:43 PM | $148.04 | Down $ -0.02 | $148.04 | $148.04 | 100 |
| 12:42 PM | $148.06 | Up $0.05 | $148.10 | $148.06 | 1,300 |
| 12:41 PM | $148.02 | Up $0.03 | $148.13 | $147.91 | 3,400 |
| 12:40 PM | $147.98 | Up $0.12 | $147.98 | $147.77 | 1,900 |
| 12:39 PM | $147.86 | Up $0.08 | $147.99 | $147.78 | 2,200 |
| 12:38 PM | $147.78 | Down $ -0.09 | $147.89 | $147.74 | 2,500 |
| 12:37 PM | $147.87 | Down $ -0.04 | $147.87 | $147.85 | 400 |
| 12:36 PM | $147.91 | Down $ -0.41 | $148.41 | $147.91 | 2,900 |
| 12:35 PM | $148.32 | Up $0.15 | $148.32 | $148.19 | 1,500 |
| 12:34 PM | $148.17 | Down $ -0.03 | $148.19 | $148.17 | 700 |
| 12:33 PM | $148.20 | Up $0.12 | $148.22 | $147.95 | 3,000 |
| 12:32 PM | $148.08 | Up $0.20 | $148.08 | $147.92 | 900 |
| 12:31 PM | $147.88 | Up $0.08 | $147.88 | $147.80 | 1,700 |
| 12:30 PM | $147.80 | Up $0.07 | $147.80 | $147.78 | 600 |
| 12:29 PM | $147.73 | Up $0.18 | $147.73 | $147.50 | 3,200 |
| 12:28 PM | $147.55 | Down $ -0.19 | $147.80 | $147.50 | 5,400 |
| 12:27 PM | $147.74 | Up $0.03 | $147.75 | $147.74 | 700 |
| 12:26 PM | $147.71 | Down $ -0.08 | $147.79 | $147.71 | 200 |
| 12:25 PM | $147.79 | Down $ -0.05 | $147.82 | $147.71 | 1,300 |
| 12:24 PM | $147.84 | Down $ -0.09 | $148.06 | $147.79 | 3,100 |
| 12:23 PM | $147.93 | Up $0.01 | $147.93 | $147.89 | 800 |
| 12:22 PM | $147.92 | Up $0.04 | $147.92 | $147.80 | 1,700 |
| 12:21 PM | $147.88 | Up $0.09 | $147.88 | $147.75 | 1,700 |
| 12:20 PM | $147.80 | Up $0.04 | $147.84 | $147.70 | 1,600 |
| 12:19 PM | $147.75 | Down $ -0.01 | $147.76 | $147.75 | 200 |
| 12:18 PM | $147.76 | Down $ -0.47 | $148.15 | $147.69 | 4,100 |
| 12:16 PM | $148.23 | Down $ -0.24 | $148.45 | $148.00 | 6,300 |
| 12:16 PM | $148.23 | Up $0.00 | $148.45 | $148.00 | 0 |
| 12:15 PM | $148.47 | Up $0.07 | $148.47 | $148.34 | 2,700 |
| 12:14 PM | $148.40 | Down $ -0.16 | $148.55 | $148.30 | 2,800 |
| 12:13 PM | $148.56 | Up $0.05 | $148.56 | $148.46 | 600 |
| 12:12 PM | $148.51 | Down $ -0.20 | $148.72 | $148.47 | 2,900 |
| 12:11 PM | $148.71 | Up $0.08 | $148.71 | $148.67 | 300 |
| 12:10 PM | $148.63 | Up $0.06 | $148.64 | $148.59 | 400 |
| 12:09 PM | $148.57 | Up $0.08 | $148.60 | $148.49 | 4,100 |
| 12:08 PM | $148.49 | Up $0.01 | $148.49 | $148.48 | 700 |
| 12:07 PM | $148.48 | Down $ -0.21 | $148.63 | $148.42 | 3,500 |
| 12:04 PM | $148.69 | Up $0.03 | $148.69 | $148.59 | 1,700 |
| 12:04 PM | $148.69 | Up $0.00 | $148.69 | $148.59 | 0 |
| 12:04 PM | $148.69 | Up $0.00 | $148.69 | $148.59 | 0 |
| 12:03 PM | $148.66 | Up $0.07 | $148.66 | $148.60 | 1,500 |
| 12:02 PM | $148.59 | Up $0.09 | $148.70 | $148.54 | 1,700 |
| 12:01 PM | $148.50 | Up $0.36 | $148.54 | $148.16 | 4,600 |
| 11:59 AM | $148.14 | Down $ -0.48 | $148.62 | $148.14 | 6,100 |
| 11:59 AM | $148.14 | Up $0.00 | $148.62 | $148.14 | 0 |
| 11:58 AM | $148.62 | Up $0.34 | $148.62 | $148.20 | 4,800 |
| 11:57 AM | $148.28 | Up $0.09 | $148.28 | $147.91 | 2,900 |
| 11:56 AM | $148.19 | Up $0.48 | $148.19 | $147.76 | 1,600 |
| 11:55 AM | $147.71 | Up $0.21 | $147.79 | $147.54 | 2,100 |
| 11:54 AM | $147.50 | Up $0.06 | $147.54 | $147.42 | 2,500 |
| 11:53 AM | $147.44 | Down $ -0.46 | $147.96 | $147.44 | 4,900 |
| 11:52 AM | $147.90 | Up $0.39 | $147.90 | $147.40 | 4,200 |
| 11:51 AM | $147.51 | Down $ -0.11 | $147.57 | $147.45 | 1,200 |
| 11:50 AM | $147.62 | Down $ -0.68 | $148.22 | $147.49 | 5,000 |
| 11:49 AM | $148.30 | Down $ -0.02 | $148.30 | $148.16 | 1,400 |
| 11:48 AM | $148.32 | Up $0.11 | $148.36 | $148.21 | 1,800 |
| 11:47 AM | $148.21 | Up $0.15 | $148.22 | $148.01 | 4,000 |
| 11:46 AM | $148.06 | Down $ -0.32 | $148.39 | $147.96 | 7,600 |
| 11:45 AM | $148.38 | Down $ -0.28 | $148.61 | $148.35 | 3,300 |
| 11:44 AM | $148.66 | Up $0.08 | $148.66 | $148.48 | 1,800 |
| 11:43 AM | $148.58 | Up $0.13 | $148.62 | $148.30 | 2,900 |
| 11:42 AM | $148.45 | Down $ -0.11 | $148.52 | $148.45 | 700 |
| 11:41 AM | $148.56 | Up $0.06 | $148.71 | $148.46 | 2,600 |
| 11:40 AM | $148.50 | Down $ -0.27 | $148.71 | $148.50 | 1,900 |
| 11:39 AM | $148.77 | Down $ -0.01 | $148.86 | $148.77 | 900 |
| 11:38 AM | $148.78 | Up $0.28 | $148.78 | $148.45 | 1,200 |
| 11:37 AM | $148.50 | Down $ -0.41 | $149.00 | $148.50 | 3,700 |
| 11:36 AM | $148.91 | Up $0.26 | $148.91 | $148.68 | 1,300 |
| 11:35 AM | $148.65 | Down $ -0.01 | $148.65 | $148.55 | 700 |
| 11:34 AM | $148.66 | Down $ -0.15 | $148.76 | $148.60 | 1,000 |
| 11:33 AM | $148.81 | Up $0.31 | $148.81 | $148.22 | 1,900 |
| 11:32 AM | $148.50 | Up $0.08 | $148.66 | $148.43 | 3,200 |
| 11:31 AM | $148.42 | Up $0.02 | $148.43 | $148.36 | 700 |
| 11:30 AM | $148.40 | Up $0.15 | $148.61 | $148.21 | 6,500 |
| 11:29 AM | $148.25 | Up $0.34 | $148.25 | $147.77 | 13,900 |
| 11:28 AM | $147.91 | Up $0.02 | $147.97 | $147.80 | 3,400 |
| 11:27 AM | $147.89 | Up $0.43 | $148.07 | $147.79 | 3,900 |
| 11:26 AM | $147.46 | Down $ -0.08 | $147.46 | $147.46 | 100 |
| 11:25 AM | $147.55 | Up $0.64 | $147.62 | $146.98 | 2,200 |
| 11:24 AM | $146.90 | Down $ -0.06 | $147.39 | $146.77 | 7,300 |
| 11:23 AM | $146.96 | Down $ -0.34 | $147.45 | $146.96 | 1,900 |
| 11:22 AM | $147.30 | Down $ -0.19 | $147.51 | $147.23 | 2,100 |
| 11:21 AM | $147.49 | Up $0.05 | $147.53 | $147.35 | 2,500 |
| 11:20 AM | $147.44 | Down $ -0.13 | $147.55 | $147.33 | 3,600 |
| 11:19 AM | $147.57 | Down $ -0.74 | $148.25 | $147.57 | 4,300 |
| 11:18 AM | $148.31 | Down $ -0.04 | $148.54 | $148.12 | 10,900 |
| 11:17 AM | $148.35 | Down $ -0.35 | $148.63 | $148.30 | 1,000 |
| 11:16 AM | $148.70 | Down $ -0.20 | $148.80 | $148.55 | 2,500 |
| 11:15 AM | $148.90 | Down $ -0.27 | $149.50 | $148.86 | 9,200 |
| 11:14 AM | $149.17 | Down $ -0.15 | $149.43 | $149.15 | 4,700 |
| 11:13 AM | $149.32 | Down $ -0.33 | $149.88 | $149.12 | 8,500 |
| 11:12 AM | $149.65 | Down $ -0.03 | $149.73 | $149.48 | 2,300 |
| 11:11 AM | $149.68 | Down $ -0.42 | $150.34 | $149.68 | 5,900 |
| 11:10 AM | $150.10 | Up $0.00 | $150.19 | $150.04 | 1,300 |
| 11:09 AM | $150.10 | Down $ -0.02 | $150.26 | $150.01 | 1,700 |
| 11:08 AM | $150.12 | Down $ -0.56 | $150.64 | $149.95 | 7,800 |
| 11:07 AM | $150.68 | Down $ -0.09 | $150.73 | $150.50 | 10,600 |
| 11:06 AM | $150.77 | Up $0.11 | $150.81 | $150.67 | 1,100 |
| 11:05 AM | $150.66 | Up $0.32 | $150.85 | $150.29 | 4,100 |
| 11:04 AM | $150.34 | Up $0.20 | $150.34 | $150.19 | 1,300 |
| 11:03 AM | $150.14 | Up $0.16 | $150.19 | $150.02 | 1,200 |
| 11:02 AM | $149.98 | Down $ -0.42 | $150.35 | $149.80 | 5,100 |
| 11:01 AM | $150.40 | Down $ -0.29 | $150.64 | $150.40 | 700 |
| 11:00 AM | $150.69 | Up $0.30 | $150.69 | $150.44 | 2,600 |
| 10:59 AM | $150.39 | Up $0.26 | $150.61 | $150.13 | 5,100 |
| 10:58 AM | $150.13 | Down $ -0.36 | $150.44 | $150.08 | 2,000 |
| 10:57 AM | $150.49 | Up $0.04 | $150.49 | $150.37 | 1,200 |
| 10:56 AM | $150.45 | Up $0.07 | $150.45 | $150.00 | 3,700 |
| 10:55 AM | $150.38 | Down $ -0.45 | $150.76 | $150.34 | 2,700 |
| 10:54 AM | $150.83 | Down $ -0.53 | $151.32 | $150.83 | 5,100 |
| 10:53 AM | $151.36 | Up $0.55 | $151.56 | $150.71 | 3,800 |
| 10:52 AM | $150.81 | Up $0.36 | $150.82 | $150.50 | 2,100 |
| 10:51 AM | $150.45 | Up $0.34 | $150.70 | $150.04 | 4,500 |
| 10:50 AM | $150.11 | Down $ -0.04 | $150.16 | $150.01 | 1,400 |
| 10:49 AM | $150.15 | Down $ -0.20 | $150.33 | $149.93 | 4,800 |
| 10:48 AM | $150.35 | Down $ -0.56 | $150.86 | $150.35 | 3,300 |
| 10:47 AM | $150.91 | Up $0.04 | $150.91 | $150.77 | 1,100 |
| 10:46 AM | $150.87 | Down $ -0.65 | $151.48 | $150.80 | 7,800 |
| 10:45 AM | $151.52 | Down $ -0.23 | $151.75 | $151.50 | 2,800 |
| 10:44 AM | $151.75 | Up $0.09 | $151.86 | $151.61 | 3,800 |
| 10:43 AM | $151.66 | Up $0.10 | $151.81 | $151.36 | 4,600 |
| 10:42 AM | $151.56 | Down $ -0.15 | $151.75 | $151.56 | 400 |
| 10:41 AM | $151.71 | Up $0.19 | $152.03 | $151.42 | 5,300 |
| 10:40 AM | $151.52 | Down $ -0.18 | $151.63 | $151.37 | 2,400 |
| 10:39 AM | $151.70 | Up $0.07 | $151.99 | $151.68 | 3,100 |
| 10:38 AM | $151.63 | Up $0.09 | $151.63 | $151.48 | 1,100 |
| 10:37 AM | $151.54 | Down $ -0.01 | $151.54 | $151.23 | 3,100 |
| 10:36 AM | $151.55 | Down $ -0.18 | $151.73 | $151.50 | 2,800 |
| 10:35 AM | $151.73 | Down $ -0.08 | $151.83 | $151.64 | 4,800 |
| 10:34 AM | $151.81 | Down $ -0.12 | $151.99 | $151.65 | 9,300 |
| 10:33 AM | $151.93 | Down $ -0.15 | $152.02 | $151.93 | 1,800 |
| 10:32 AM | $152.08 | Down $ -0.18 | $152.20 | $152.01 | 2,800 |
| 10:31 AM | $152.26 | Up $0.24 | $152.26 | $152.06 | 800 |
| 10:30 AM | $152.02 | Up $0.08 | $152.27 | $151.94 | 3,100 |
| 10:29 AM | $151.94 | Down $ -0.08 | $152.14 | $151.92 | 5,200 |
| 10:28 AM | $152.02 | Up $0.12 | $152.02 | $151.90 | 3,900 |
| 10:27 AM | $151.90 | Down $ -0.38 | $152.28 | $151.75 | 4,000 |
| 10:26 AM | $152.28 | Up $0.66 | $152.28 | $151.50 | 4,900 |
| 10:25 AM | $151.61 | Up $0.18 | $152.00 | $151.30 | 14,500 |
| 10:24 AM | $151.43 | Down $ -0.27 | $151.60 | $151.28 | 4,600 |
| 10:23 AM | $151.70 | Down $ -0.82 | $152.48 | $151.70 | 3,400 |
| 10:22 AM | $152.52 | Up $0.31 | $152.52 | $151.87 | 4,700 |
| 10:21 AM | $152.21 | Up $0.11 | $152.23 | $152.00 | 2,600 |
| 10:20 AM | $152.10 | Down $ -0.12 | $152.22 | $151.97 | 4,200 |
| 10:19 AM | $152.22 | Down $ -0.45 | $152.45 | $151.73 | 3,700 |
| 10:18 AM | $152.67 | Up $0.77 | $152.68 | $151.85 | 1,800 |
| 10:17 AM | $151.90 | Up $0.52 | $152.04 | $151.40 | 4,900 |
| 10:16 AM | $151.38 | Up $0.01 | $151.49 | $151.34 | 6,900 |
| 10:15 AM | $151.37 | Down $ -0.53 | $151.68 | $151.37 | 5,200 |
| 10:14 AM | $151.90 | Down $ -0.52 | $152.42 | $151.90 | 8,300 |
| 10:13 AM | $152.42 | Down $ -0.76 | $153.27 | $152.42 | 4,900 |
| 10:12 AM | $153.18 | Down $ -0.66 | $153.79 | $153.18 | 1,600 |
| 10:11 AM | $153.84 | Up $0.35 | $153.85 | $153.51 | 1,800 |
| 10:10 AM | $153.49 | Up $0.29 | $153.49 | $152.27 | 5,200 |
| 10:09 AM | $153.20 | Up $0.70 | $153.20 | $152.12 | 4,900 |
| 10:08 AM | $152.50 | Down $ -1.05 | $153.40 | $152.50 | 13,800 |
| 10:07 AM | $153.55 | Down $ -0.75 | $154.29 | $153.50 | 8,500 |
| 10:06 AM | $154.30 | Down $ -0.70 | $154.83 | $154.24 | 8,600 |
| 10:05 AM | $155.01 | Down $ -0.09 | $155.01 | $154.69 | 5,800 |
| 10:04 AM | $155.09 | Down $ -0.03 | $155.22 | $155.00 | 2,300 |
| 10:03 AM | $155.12 | Down $ -0.03 | $155.22 | $155.00 | 3,600 |
| 10:02 AM | $155.15 | Up $0.35 | $155.25 | $154.53 | 5,400 |
| 10:01 AM | $154.80 | Down $ -0.29 | $155.17 | $154.56 | 7,500 |
| 10:00 AM | $155.10 | Down $ -0.13 | $155.38 | $154.74 | 7,900 |
| 09:59 AM | $155.22 | Up $0.71 | $155.22 | $154.41 | 4,800 |
| 09:58 AM | $154.51 | Up $0.07 | $154.84 | $154.42 | 4,100 |
| 09:57 AM | $154.44 | Down $ -0.37 | $155.21 | $154.00 | 7,100 |
| 09:56 AM | $154.81 | Down $ -0.57 | $155.88 | $154.81 | 5,100 |
| 09:55 AM | $155.38 | Up $0.55 | $155.38 | $154.56 | 3,200 |
| 09:54 AM | $154.83 | Up $0.83 | $154.83 | $153.77 | 2,700 |
| 09:53 AM | $154.00 | Down $ -0.96 | $155.06 | $154.00 | 11,500 |
| 09:52 AM | $154.96 | Up $0.40 | $154.96 | $154.96 | 100 |
| 09:51 AM | $154.56 | Down $ -0.17 | $155.66 | $154.53 | 3,100 |
| 09:50 AM | $154.73 | Up $1.09 | $154.80 | $153.66 | 5,400 |
| 09:49 AM | $153.64 | Up $0.56 | $153.96 | $153.62 | 800 |
| 09:48 AM | $153.08 | Up $0.05 | $153.26 | $153.04 | 2,800 |
| 09:47 AM | $153.03 | Down $ -1.65 | $154.99 | $153.03 | 4,600 |
| 09:46 AM | $154.68 | Down $ -0.32 | $155.20 | $154.68 | 5,700 |
| 09:45 AM | $155.00 | Down $ -0.25 | $155.50 | $155.00 | 1,900 |
| 09:44 AM | $155.25 | Down $ -0.05 | $155.50 | $155.25 | 700 |
| 09:43 AM | $155.30 | Up $0.04 | $156.16 | $155.25 | 1,700 |
| 09:42 AM | $155.26 | Down $ -1.45 | $157.23 | $155.26 | 700 |
| 09:41 AM | $156.71 | Up $0.60 | $158.00 | $156.10 | 3,300 |
| 09:40 AM | $156.11 | Down $ -0.97 | $157.33 | $156.11 | 1,000 |
| 09:39 AM | $157.08 | Down $ -0.92 | $158.03 | $157.00 | 6,700 |
| 09:38 AM | $158.00 | Up $0.19 | $158.50 | $157.80 | 1,200 |
| 09:37 AM | $157.81 | Down $ -1.14 | $158.95 | $157.81 | 2,000 |
| 09:36 AM | $158.95 | Down $ -0.21 | $159.94 | $158.95 | 2,900 |
| 09:35 AM | $159.16 | Up $0.50 | $159.16 | $158.66 | 1,000 |
| 09:34 AM | $158.66 | Up $0.06 | $158.66 | $158.61 | 900 |
| 09:33 AM | $158.60 | Down $ -1.33 | $160.16 | $158.60 | 8,200 |
| 09:32 AM | $159.93 | Up $0.93 | $160.00 | $159.25 | 9,400 |
| 09:31 AM | $159.00 | Up $1.36 | $159.01 | $157.69 | 1,000 |
| 09:30 AM | $157.64 | Down $ -12.42 | $161.68 | $157.51 | 15,000 |
| Previous close | $170.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $151.34 | $148.40 | $152.17 | $147.50 | 685,800 |
| 17/02/2026 | $170.06 | $169.51 | $170.89 | $169.34 | 381,000 |
| 13/02/2026 | $168.02 | $168.92 | $169.50 | $167.92 | 123,700 |
| 12/02/2026 | $166.50 | $166.61 | $167.91 | $165.74 | 458,400 |
| 11/02/2026 | $168.89 | $169.10 | $170.01 | $168.86 | 346,900 |
| 10/02/2026 | $171.74 | $172.74 | $172.78 | $170.87 | 258,100 |
| 09/02/2026 | $172.00 | $173.00 | $173.20 | $170.99 | 288,200 |
| 06/02/2026 | $172.87 | $172.39 | $173.02 | $171.75 | 89,100 |
| 05/02/2026 | $171.41 | $172.73 | $173.45 | $170.87 | 205,300 |
| 04/02/2026 | $170.94 | $171.82 | $172.50 | $170.83 | 285,400 |
| 03/02/2026 | $170.84 | $170.22 | $170.95 | $169.51 | 207,700 |
| 02/02/2026 | $169.27 | $169.11 | $169.55 | $167.69 | 194,400 |
| 30/01/2026 | $167.31 | $166.50 | $167.58 | $165.94 | 280,800 |
| 29/01/2026 | $166.91 | $167.00 | $167.56 | $166.42 | 175,300 |
| 28/01/2026 | $165.96 | $166.74 | $167.08 | $165.24 | 191,400 |
| 27/01/2026 | $166.28 | $167.25 | $167.36 | $165.69 | 236,600 |
| 26/01/2026 | $168.03 | $168.42 | $169.19 | $167.73 | 155,300 |
| 23/01/2026 | $168.85 | $168.95 | $169.73 | $167.88 | 156,300 |
| 22/01/2026 | $170.30 | $169.27 | $171.39 | $169.27 | 126,000 |
| 21/01/2026 | $171.58 | $170.45 | $173.19 | $170.25 | 250,300 |
| 20/01/2026 | $170.65 | $171.60 | $171.67 | $170.25 | 245,400 |
| 19/01/2026 | $174.88 | $173.74 | $175.14 | $173.66 | 85,000 |
| 16/01/2026 | $174.34 | $180.69 | $180.69 | $171.24 | 439,100 |
| 15/01/2026 | $181.90 | $180.44 | $182.03 | $180.44 | 115,300 |
| 14/01/2026 | $177.61 | $178.82 | $179.99 | $177.44 | 161,200 |
| 13/01/2026 | $176.41 | $178.12 | $178.15 | $175.75 | 250,800 |
| 12/01/2026 | $179.54 | $179.39 | $180.12 | $178.64 | 66,100 |
| 09/01/2026 | $179.67 | $179.58 | $180.27 | $179.20 | 84,100 |
| 08/01/2026 | $178.24 | $179.34 | $179.43 | $176.93 | 137,900 |
| 07/01/2026 | $181.01 | $180.85 | $181.38 | $179.86 | 174,900 |
Graphs are not available, please refer to the detailed table