Quotes and Market Data
Find a quote
IA FINANCIAL CORPORATION
164.16 Up 0.82 (0.50 %)
Delayed : 2025/10/28 04:00:09
- Previous close $163.34
- Opening $164.08
- Price Ask $159.60
- Price Bid $159.60
- Size Bid 2
- Size Ask 2
- Today High $164.55
- Today Low $163.15
- 52 Weeks High $164.55
- 52 Weeks Low $112.28
- Volume 144,516
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $164.16 | Up $0.03 | $164.16 | $164.16 | 28,200 |
| 03:59 PM | $164.13 | Down $ -0.13 | $164.26 | $164.13 | 3,900 |
| 03:58 PM | $164.27 | Down $ -0.01 | $164.27 | $164.27 | 200 |
| 03:57 PM | $164.27 | Up $0.01 | $164.31 | $164.27 | 400 |
| 03:56 PM | $164.27 | Up $0.08 | $164.27 | $164.23 | 600 |
| 03:55 PM | $164.19 | Up $0.05 | $164.19 | $164.16 | 1,400 |
| 03:54 PM | $164.14 | Down $ -0.10 | $164.22 | $164.14 | 1,100 |
| 03:53 PM | $164.24 | Down $ -0.02 | $164.24 | $164.24 | 200 |
| 03:52 PM | $164.26 | Down $ -0.16 | $164.40 | $164.25 | 1,000 |
| 03:51 PM | $164.42 | Up $0.02 | $164.42 | $164.42 | 300 |
| 03:50 PM | $164.40 | Down $ -0.03 | $164.44 | $164.40 | 400 |
| 03:49 PM | $164.43 | Up $0.02 | $164.43 | $164.43 | 100 |
| 03:48 PM | $164.41 | Down $ -0.01 | $164.46 | $164.41 | 500 |
| 03:47 PM | $164.42 | Up $0.01 | $164.42 | $164.38 | 800 |
| 03:46 PM | $164.41 | Up $0.00 | $164.41 | $164.41 | 200 |
| 03:45 PM | $164.41 | Down $ -0.05 | $164.43 | $164.40 | 500 |
| 03:44 PM | $164.46 | Up $0.01 | $164.46 | $164.45 | 400 |
| 03:43 PM | $164.45 | Up $0.04 | $164.45 | $164.42 | 500 |
| 03:42 PM | $164.41 | Up $0.00 | $164.41 | $164.41 | 300 |
| 03:41 PM | $164.41 | Up $0.02 | $164.41 | $164.38 | 600 |
| 03:40 PM | $164.39 | Down $ -0.04 | $164.47 | $164.39 | 1,100 |
| 03:39 PM | $164.43 | Up $0.05 | $164.47 | $164.40 | 700 |
| 03:38 PM | $164.38 | Up $0.01 | $164.38 | $164.37 | 700 |
| 03:37 PM | $164.37 | Up $0.00 | $164.37 | $164.37 | 400 |
| 03:36 PM | $164.37 | Up $0.00 | $164.37 | $164.37 | 400 |
| 03:35 PM | $164.37 | Up $0.01 | $164.37 | $164.34 | 1,000 |
| 03:34 PM | $164.36 | Up $0.00 | $164.36 | $164.36 | 200 |
| 03:33 PM | $164.36 | Up $0.08 | $164.36 | $164.29 | 500 |
| 03:32 PM | $164.28 | Up $0.10 | $164.28 | $164.20 | 500 |
| 03:31 PM | $164.18 | Up $0.04 | $164.18 | $164.18 | 200 |
| 03:30 PM | $164.14 | Up $0.29 | $164.18 | $163.92 | 1,800 |
| 03:27 PM | $163.85 | Down $ -0.03 | $163.85 | $163.85 | 100 |
| 03:27 PM | $163.85 | Up $0.00 | $163.85 | $163.85 | 0 |
| 03:27 PM | $163.85 | Up $0.00 | $163.85 | $163.85 | 0 |
| 03:24 PM | $163.88 | Up $0.06 | $163.88 | $163.88 | 200 |
| 03:24 PM | $163.88 | Up $0.00 | $163.88 | $163.88 | 0 |
| 03:24 PM | $163.88 | Up $0.00 | $163.88 | $163.88 | 0 |
| 03:23 PM | $163.82 | Down $ -0.07 | $163.83 | $163.82 | 200 |
| 03:20 PM | $163.89 | Up $0.03 | $163.89 | $163.83 | 400 |
| 03:20 PM | $163.89 | Up $0.00 | $163.89 | $163.83 | 0 |
| 03:20 PM | $163.89 | Up $0.00 | $163.89 | $163.83 | 0 |
| 03:19 PM | $163.86 | Up $0.04 | $163.86 | $163.82 | 900 |
| 03:16 PM | $163.82 | Up $0.01 | $163.82 | $163.77 | 300 |
| 03:16 PM | $163.82 | Up $0.00 | $163.82 | $163.77 | 0 |
| 03:16 PM | $163.82 | Up $0.00 | $163.82 | $163.77 | 0 |
| 03:15 PM | $163.81 | Down $ -0.03 | $163.82 | $163.81 | 200 |
| 03:14 PM | $163.84 | Up $0.08 | $163.84 | $163.81 | 300 |
| 03:12 PM | $163.76 | Up $0.01 | $163.76 | $163.74 | 400 |
| 03:12 PM | $163.76 | Up $0.00 | $163.76 | $163.74 | 0 |
| 03:10 PM | $163.75 | Up $0.01 | $163.75 | $163.75 | 100 |
| 03:10 PM | $163.75 | Up $0.00 | $163.75 | $163.75 | 0 |
| 03:09 PM | $163.74 | Down $ -0.04 | $163.74 | $163.65 | 500 |
| 03:06 PM | $163.78 | Up $0.03 | $163.78 | $163.78 | 100 |
| 03:06 PM | $163.78 | Up $0.00 | $163.78 | $163.78 | 0 |
| 03:06 PM | $163.78 | Up $0.00 | $163.78 | $163.78 | 0 |
| 03:05 PM | $163.75 | Up $0.03 | $163.75 | $163.74 | 300 |
| 03:03 PM | $163.72 | Down $ -0.08 | $163.73 | $163.72 | 200 |
| 03:03 PM | $163.72 | Up $0.00 | $163.73 | $163.72 | 0 |
| 02:59 PM | $163.80 | Up $0.11 | $163.80 | $163.73 | 400 |
| 02:59 PM | $163.80 | Up $0.00 | $163.80 | $163.73 | 0 |
| 02:59 PM | $163.80 | Up $0.00 | $163.80 | $163.73 | 0 |
| 02:59 PM | $163.80 | Up $0.00 | $163.80 | $163.73 | 0 |
| 02:58 PM | $163.69 | Up $0.06 | $163.69 | $163.65 | 500 |
| 02:54 PM | $163.63 | Down $ -0.06 | $163.63 | $163.63 | 100 |
| 02:54 PM | $163.63 | Up $0.00 | $163.63 | $163.63 | 0 |
| 02:54 PM | $163.63 | Up $0.00 | $163.63 | $163.63 | 0 |
| 02:54 PM | $163.63 | Up $0.00 | $163.63 | $163.63 | 0 |
| 02:52 PM | $163.69 | Down $ -0.05 | $163.74 | $163.69 | 400 |
| 02:52 PM | $163.69 | Up $0.00 | $163.74 | $163.69 | 0 |
| 02:49 PM | $163.74 | Up $0.06 | $163.74 | $163.72 | 200 |
| 02:49 PM | $163.74 | Up $0.00 | $163.74 | $163.72 | 0 |
| 02:49 PM | $163.74 | Up $0.00 | $163.74 | $163.72 | 0 |
| 02:48 PM | $163.68 | Down $ -0.02 | $163.68 | $163.68 | 100 |
| 02:47 PM | $163.70 | Up $0.05 | $163.70 | $163.70 | 100 |
| 02:42 PM | $163.65 | Up $0.07 | $163.65 | $163.58 | 600 |
| 02:42 PM | $163.65 | Up $0.00 | $163.65 | $163.58 | 0 |
| 02:42 PM | $163.65 | Up $0.00 | $163.65 | $163.58 | 0 |
| 02:42 PM | $163.65 | Up $0.00 | $163.65 | $163.58 | 0 |
| 02:42 PM | $163.65 | Up $0.00 | $163.65 | $163.58 | 0 |
| 02:41 PM | $163.58 | Down $ -0.04 | $163.58 | $163.56 | 300 |
| 02:38 PM | $163.62 | Down $ -0.01 | $163.62 | $163.62 | 200 |
| 02:38 PM | $163.62 | Up $0.00 | $163.62 | $163.62 | 0 |
| 02:38 PM | $163.62 | Up $0.00 | $163.62 | $163.62 | 0 |
| 02:37 PM | $163.63 | Down $ -0.06 | $163.67 | $163.63 | 300 |
| 02:36 PM | $163.69 | Up $0.03 | $163.69 | $163.69 | 200 |
| 02:33 PM | $163.66 | Down $ -0.03 | $163.66 | $163.66 | 100 |
| 02:33 PM | $163.66 | Up $0.00 | $163.66 | $163.66 | 0 |
| 02:33 PM | $163.66 | Up $0.00 | $163.66 | $163.66 | 0 |
| 02:32 PM | $163.69 | Up $0.08 | $163.69 | $163.63 | 300 |
| 02:30 PM | $163.61 | Up $0.06 | $163.61 | $163.61 | 100 |
| 02:30 PM | $163.61 | Up $0.00 | $163.61 | $163.61 | 0 |
| 02:29 PM | $163.55 | Down $ -0.02 | $163.58 | $163.54 | 500 |
| 02:24 PM | $163.58 | Down $ -0.04 | $163.58 | $163.58 | 300 |
| 02:24 PM | $163.58 | Up $0.00 | $163.58 | $163.58 | 0 |
| 02:24 PM | $163.58 | Up $0.00 | $163.58 | $163.58 | 0 |
| 02:24 PM | $163.58 | Up $0.00 | $163.58 | $163.58 | 0 |
| 02:24 PM | $163.58 | Up $0.00 | $163.58 | $163.58 | 0 |
| 02:22 PM | $163.61 | Up $0.01 | $163.61 | $163.61 | 100 |
| 02:22 PM | $163.61 | Up $0.00 | $163.61 | $163.61 | 0 |
| 02:20 PM | $163.60 | Up $0.00 | $163.60 | $163.60 | 200 |
| 02:20 PM | $163.60 | Up $0.00 | $163.60 | $163.60 | 0 |
| 02:18 PM | $163.60 | Down $ -0.06 | $163.60 | $163.60 | 100 |
| 02:18 PM | $163.60 | Up $0.00 | $163.60 | $163.60 | 0 |
| 02:16 PM | $163.66 | Up $0.00 | $163.68 | $163.66 | 200 |
| 02:16 PM | $163.66 | Up $0.00 | $163.68 | $163.66 | 0 |
| 02:11 PM | $163.66 | Down $ -0.02 | $163.66 | $163.66 | 100 |
| 02:11 PM | $163.66 | Up $0.00 | $163.66 | $163.66 | 0 |
| 02:11 PM | $163.66 | Up $0.00 | $163.66 | $163.66 | 0 |
| 02:11 PM | $163.66 | Up $0.00 | $163.66 | $163.66 | 0 |
| 02:11 PM | $163.66 | Up $0.00 | $163.66 | $163.66 | 0 |
| 02:10 PM | $163.68 | Up $0.03 | $163.68 | $163.68 | 100 |
| 02:08 PM | $163.65 | Up $0.00 | $163.65 | $163.65 | 100 |
| 02:08 PM | $163.65 | Up $0.00 | $163.65 | $163.65 | 0 |
| 02:06 PM | $163.65 | Up $0.02 | $163.65 | $163.65 | 500 |
| 02:06 PM | $163.65 | Up $0.00 | $163.65 | $163.65 | 0 |
| 02:05 PM | $163.63 | Up $0.06 | $163.63 | $163.61 | 300 |
| 02:02 PM | $163.57 | Down $ -0.08 | $163.65 | $163.57 | 300 |
| 02:02 PM | $163.57 | Up $0.00 | $163.65 | $163.57 | 0 |
| 02:02 PM | $163.57 | Up $0.00 | $163.65 | $163.57 | 0 |
| 02:00 PM | $163.65 | Up $0.02 | $163.65 | $163.65 | 100 |
| 02:00 PM | $163.65 | Up $0.00 | $163.65 | $163.65 | 0 |
| 01:59 PM | $163.63 | Down $ -0.04 | $163.63 | $163.63 | 100 |
| 01:58 PM | $163.67 | Up $0.06 | $163.67 | $163.66 | 600 |
| 01:52 PM | $163.61 | Up $0.13 | $163.61 | $163.53 | 700 |
| 01:52 PM | $163.61 | Up $0.00 | $163.61 | $163.53 | 0 |
| 01:52 PM | $163.61 | Up $0.00 | $163.61 | $163.53 | 0 |
| 01:52 PM | $163.61 | Up $0.00 | $163.61 | $163.53 | 0 |
| 01:52 PM | $163.61 | Up $0.00 | $163.61 | $163.53 | 0 |
| 01:52 PM | $163.61 | Up $0.00 | $163.61 | $163.53 | 0 |
| 01:49 PM | $163.49 | Down $ -0.08 | $163.49 | $163.49 | 100 |
| 01:49 PM | $163.49 | Up $0.00 | $163.49 | $163.49 | 0 |
| 01:49 PM | $163.49 | Up $0.00 | $163.49 | $163.49 | 0 |
| 01:48 PM | $163.57 | Down $ -0.08 | $163.59 | $163.57 | 300 |
| 01:47 PM | $163.65 | Down $ -0.08 | $163.65 | $163.65 | 100 |
| 01:46 PM | $163.73 | Up $0.03 | $163.73 | $163.73 | 100 |
| 01:44 PM | $163.70 | Up $0.04 | $163.70 | $163.70 | 100 |
| 01:44 PM | $163.70 | Up $0.00 | $163.70 | $163.70 | 0 |
| 01:41 PM | $163.66 | Up $0.09 | $163.66 | $163.65 | 600 |
| 01:41 PM | $163.66 | Up $0.00 | $163.66 | $163.65 | 0 |
| 01:41 PM | $163.66 | Up $0.00 | $163.66 | $163.65 | 0 |
| 01:40 PM | $163.57 | Up $0.11 | $163.57 | $163.56 | 200 |
| 01:33 PM | $163.46 | Up $0.08 | $163.46 | $163.46 | 200 |
| 01:33 PM | $163.46 | Up $0.00 | $163.46 | $163.46 | 0 |
| 01:33 PM | $163.46 | Up $0.00 | $163.46 | $163.46 | 0 |
| 01:33 PM | $163.46 | Up $0.00 | $163.46 | $163.46 | 0 |
| 01:33 PM | $163.46 | Up $0.00 | $163.46 | $163.46 | 0 |
| 01:33 PM | $163.46 | Up $0.00 | $163.46 | $163.46 | 0 |
| 01:33 PM | $163.46 | Up $0.00 | $163.46 | $163.46 | 0 |
| 01:32 PM | $163.38 | Up $0.09 | $163.38 | $163.38 | 200 |
| 01:30 PM | $163.29 | Down $ -0.05 | $163.34 | $163.29 | 600 |
| 01:30 PM | $163.29 | Up $0.00 | $163.34 | $163.29 | 0 |
| 01:29 PM | $163.34 | Up $0.07 | $163.34 | $163.32 | 300 |
| 01:27 PM | $163.27 | Up $0.09 | $163.27 | $163.19 | 500 |
| 01:27 PM | $163.27 | Up $0.00 | $163.27 | $163.19 | 0 |
| 01:26 PM | $163.18 | Up $0.03 | $163.18 | $163.18 | 300 |
| 01:24 PM | $163.15 | Down $ -0.01 | $163.15 | $163.15 | 200 |
| 01:24 PM | $163.15 | Up $0.00 | $163.15 | $163.15 | 0 |
| 01:23 PM | $163.16 | Up $0.01 | $163.16 | $163.16 | 100 |
| 01:21 PM | $163.15 | Down $ -0.03 | $163.15 | $163.15 | 100 |
| 01:21 PM | $163.15 | Up $0.00 | $163.15 | $163.15 | 0 |
| 01:19 PM | $163.19 | Down $ -0.09 | $163.19 | $163.19 | 100 |
| 01:19 PM | $163.19 | Up $0.00 | $163.19 | $163.19 | 0 |
| 01:17 PM | $163.27 | Down $ -0.07 | $163.27 | $163.27 | 100 |
| 01:17 PM | $163.27 | Up $0.00 | $163.27 | $163.27 | 0 |
| 01:15 PM | $163.34 | Down $ -0.06 | $163.34 | $163.34 | 100 |
| 01:15 PM | $163.34 | Up $0.00 | $163.34 | $163.34 | 0 |
| 01:13 PM | $163.40 | Down $ -0.05 | $163.45 | $163.40 | 500 |
| 01:13 PM | $163.40 | Up $0.00 | $163.45 | $163.40 | 0 |
| 01:09 PM | $163.45 | Up $0.03 | $163.45 | $163.43 | 400 |
| 01:09 PM | $163.45 | Up $0.00 | $163.45 | $163.43 | 0 |
| 01:09 PM | $163.45 | Up $0.00 | $163.45 | $163.43 | 0 |
| 01:09 PM | $163.45 | Up $0.00 | $163.45 | $163.43 | 0 |
| 01:07 PM | $163.42 | Up $0.00 | $163.42 | $163.42 | 200 |
| 01:07 PM | $163.42 | Up $0.00 | $163.42 | $163.42 | 0 |
| 01:06 PM | $163.42 | Up $0.03 | $163.42 | $163.42 | 100 |
| 01:05 PM | $163.39 | Up $0.11 | $163.39 | $163.29 | 1,700 |
| 01:04 PM | $163.28 | Down $ -0.06 | $163.28 | $163.28 | 200 |
| 01:01 PM | $163.33 | Down $ -0.05 | $163.34 | $163.33 | 300 |
| 01:01 PM | $163.33 | Up $0.00 | $163.34 | $163.33 | 0 |
| 01:01 PM | $163.33 | Up $0.00 | $163.34 | $163.33 | 0 |
| 01:00 PM | $163.38 | Down $ -0.04 | $163.38 | $163.38 | 100 |
| 12:59 PM | $163.42 | Up $0.05 | $163.43 | $163.41 | 700 |
| 12:57 PM | $163.37 | Down $ -0.03 | $163.37 | $163.37 | 100 |
| 12:57 PM | $163.37 | Up $0.00 | $163.37 | $163.37 | 0 |
| 12:54 PM | $163.40 | Up $0.01 | $163.44 | $163.40 | 800 |
| 12:54 PM | $163.40 | Up $0.00 | $163.44 | $163.40 | 0 |
| 12:54 PM | $163.40 | Up $0.00 | $163.44 | $163.40 | 0 |
| 12:52 PM | $163.39 | Down $ -0.04 | $163.39 | $163.39 | 100 |
| 12:52 PM | $163.39 | Up $0.00 | $163.39 | $163.39 | 0 |
| 12:51 PM | $163.43 | Down $ -0.03 | $163.45 | $163.43 | 300 |
| 12:49 PM | $163.46 | Up $0.01 | $163.46 | $163.44 | 300 |
| 12:49 PM | $163.46 | Up $0.00 | $163.46 | $163.44 | 0 |
| 12:45 PM | $163.45 | Up $0.04 | $163.50 | $163.45 | 800 |
| 12:45 PM | $163.45 | Up $0.00 | $163.50 | $163.45 | 0 |
| 12:45 PM | $163.45 | Up $0.00 | $163.50 | $163.45 | 0 |
| 12:45 PM | $163.45 | Up $0.00 | $163.50 | $163.45 | 0 |
| 12:40 PM | $163.41 | Down $ -0.03 | $163.42 | $163.41 | 400 |
| 12:40 PM | $163.41 | Up $0.00 | $163.42 | $163.41 | 0 |
| 12:40 PM | $163.41 | Up $0.00 | $163.42 | $163.41 | 0 |
| 12:40 PM | $163.41 | Up $0.00 | $163.42 | $163.41 | 0 |
| 12:40 PM | $163.41 | Up $0.00 | $163.42 | $163.41 | 0 |
| 12:39 PM | $163.44 | Down $ -0.05 | $163.45 | $163.44 | 600 |
| 12:36 PM | $163.49 | Up $0.00 | $163.49 | $163.49 | 100 |
| 12:36 PM | $163.49 | Up $0.00 | $163.49 | $163.49 | 0 |
| 12:36 PM | $163.49 | Up $0.00 | $163.49 | $163.49 | 0 |
| 12:33 PM | $163.49 | Up $0.05 | $163.49 | $163.49 | 100 |
| 12:33 PM | $163.49 | Up $0.00 | $163.49 | $163.49 | 0 |
| 12:33 PM | $163.49 | Up $0.00 | $163.49 | $163.49 | 0 |
| 12:32 PM | $163.44 | Up $0.05 | $163.44 | $163.42 | 200 |
| 12:31 PM | $163.39 | Down $ -0.01 | $163.40 | $163.39 | 200 |
| 12:30 PM | $163.40 | Up $0.04 | $163.40 | $163.40 | 100 |
| 12:26 PM | $163.36 | Down $ -0.14 | $163.46 | $163.36 | 300 |
| 12:26 PM | $163.36 | Up $0.00 | $163.46 | $163.36 | 0 |
| 12:26 PM | $163.36 | Up $0.00 | $163.46 | $163.36 | 0 |
| 12:26 PM | $163.36 | Up $0.00 | $163.46 | $163.36 | 0 |
| 12:25 PM | $163.50 | Down $ -0.06 | $163.53 | $163.50 | 300 |
| 12:23 PM | $163.56 | Up $0.00 | $163.62 | $163.56 | 700 |
| 12:23 PM | $163.56 | Up $0.00 | $163.62 | $163.56 | 0 |
| 12:22 PM | $163.56 | Up $0.10 | $163.56 | $163.56 | 100 |
| 12:21 PM | $163.46 | Up $0.05 | $163.46 | $163.43 | 400 |
| 12:18 PM | $163.41 | Up $0.07 | $163.41 | $163.36 | 500 |
| 12:18 PM | $163.41 | Up $0.00 | $163.41 | $163.36 | 0 |
| 12:18 PM | $163.41 | Up $0.00 | $163.41 | $163.36 | 0 |
| 12:15 PM | $163.34 | Up $0.03 | $163.34 | $163.34 | 100 |
| 12:15 PM | $163.34 | Up $0.00 | $163.34 | $163.34 | 0 |
| 12:15 PM | $163.34 | Up $0.00 | $163.34 | $163.34 | 0 |
| 12:13 PM | $163.31 | Down $ -0.01 | $163.31 | $163.31 | 100 |
| 12:13 PM | $163.31 | Up $0.00 | $163.31 | $163.31 | 0 |
| 12:11 PM | $163.32 | Up $0.00 | $163.32 | $163.32 | 100 |
| 12:11 PM | $163.32 | Up $0.00 | $163.32 | $163.32 | 0 |
| 12:10 PM | $163.32 | Down $ -0.02 | $163.32 | $163.32 | 200 |
| 12:09 PM | $163.34 | Down $ -0.14 | $163.42 | $163.34 | 400 |
| 12:08 PM | $163.48 | Down $ -0.01 | $163.49 | $163.48 | 300 |
| 12:07 PM | $163.49 | Down $ -0.04 | $163.49 | $163.49 | 100 |
| 12:04 PM | $163.53 | Up $0.03 | $163.53 | $163.53 | 200 |
| 12:04 PM | $163.53 | Up $0.00 | $163.53 | $163.53 | 0 |
| 12:04 PM | $163.53 | Up $0.00 | $163.53 | $163.53 | 0 |
| 12:02 PM | $163.50 | Down $ -0.04 | $163.54 | $163.50 | 300 |
| 12:02 PM | $163.50 | Up $0.00 | $163.54 | $163.50 | 0 |
| 12:00 PM | $163.54 | Up $0.07 | $163.54 | $163.53 | 500 |
| 12:00 PM | $163.54 | Up $0.00 | $163.54 | $163.53 | 0 |
| 11:58 AM | $163.47 | Up $0.11 | $163.47 | $163.41 | 500 |
| 11:58 AM | $163.47 | Up $0.00 | $163.47 | $163.41 | 0 |
| 11:56 AM | $163.36 | Up $0.05 | $163.36 | $163.35 | 200 |
| 11:56 AM | $163.36 | Up $0.00 | $163.36 | $163.35 | 0 |
| 11:55 AM | $163.31 | Up $0.04 | $163.31 | $163.31 | 200 |
| 11:53 AM | $163.27 | Down $ -0.06 | $163.27 | $163.27 | 100 |
| 11:53 AM | $163.27 | Up $0.00 | $163.27 | $163.27 | 0 |
| 11:49 AM | $163.33 | Up $0.00 | $163.33 | $163.33 | 100 |
| 11:49 AM | $163.33 | Up $0.00 | $163.33 | $163.33 | 0 |
| 11:49 AM | $163.33 | Up $0.00 | $163.33 | $163.33 | 0 |
| 11:49 AM | $163.33 | Up $0.00 | $163.33 | $163.33 | 0 |
| 11:47 AM | $163.33 | Down $ -0.11 | $163.43 | $163.33 | 300 |
| 11:47 AM | $163.33 | Up $0.00 | $163.43 | $163.33 | 0 |
| 11:45 AM | $163.44 | Down $ -0.15 | $163.55 | $163.44 | 800 |
| 11:45 AM | $163.44 | Up $0.00 | $163.55 | $163.44 | 0 |
| 11:43 AM | $163.59 | Up $0.01 | $163.59 | $163.59 | 100 |
| 11:43 AM | $163.59 | Up $0.00 | $163.59 | $163.59 | 0 |
| 11:42 AM | $163.58 | Up $0.05 | $163.59 | $163.58 | 700 |
| 11:41 AM | $163.54 | Down $ -0.03 | $163.54 | $163.54 | 100 |
| 11:39 AM | $163.56 | Up $0.04 | $163.56 | $163.55 | 200 |
| 11:39 AM | $163.56 | Up $0.00 | $163.56 | $163.55 | 0 |
| 11:37 AM | $163.52 | Up $0.05 | $163.52 | $163.47 | 200 |
| 11:37 AM | $163.52 | Up $0.00 | $163.52 | $163.47 | 0 |
| 11:34 AM | $163.47 | Up $0.04 | $163.47 | $163.47 | 200 |
| 11:34 AM | $163.47 | Up $0.00 | $163.47 | $163.47 | 0 |
| 11:34 AM | $163.47 | Up $0.00 | $163.47 | $163.47 | 0 |
| 11:33 AM | $163.43 | Down $ -0.01 | $163.43 | $163.43 | 200 |
| 11:32 AM | $163.44 | Down $ -0.12 | $163.51 | $163.44 | 300 |
| 11:31 AM | $163.56 | Up $0.00 | $163.60 | $163.54 | 600 |
| 11:30 AM | $163.56 | Up $0.03 | $163.58 | $163.55 | 800 |
| 11:23 AM | $163.53 | Up $0.11 | $163.53 | $163.44 | 1,200 |
| 11:23 AM | $163.53 | Up $0.00 | $163.53 | $163.44 | 0 |
| 11:23 AM | $163.53 | Up $0.00 | $163.53 | $163.44 | 0 |
| 11:23 AM | $163.53 | Up $0.00 | $163.53 | $163.44 | 0 |
| 11:23 AM | $163.53 | Up $0.00 | $163.53 | $163.44 | 0 |
| 11:23 AM | $163.53 | Up $0.00 | $163.53 | $163.44 | 0 |
| 11:23 AM | $163.53 | Up $0.00 | $163.53 | $163.44 | 0 |
| 11:22 AM | $163.42 | Down $ -0.03 | $163.47 | $163.42 | 300 |
| 11:20 AM | $163.45 | Up $0.09 | $163.45 | $163.38 | 1,600 |
| 11:20 AM | $163.45 | Up $0.00 | $163.45 | $163.38 | 0 |
| 11:19 AM | $163.36 | Up $0.06 | $163.36 | $163.29 | 2,200 |
| 11:17 AM | $163.30 | Up $0.06 | $163.30 | $163.24 | 2,000 |
| 11:17 AM | $163.30 | Up $0.00 | $163.30 | $163.24 | 0 |
| 11:16 AM | $163.24 | Down $ -0.02 | $163.24 | $163.24 | 100 |
| 11:15 AM | $163.26 | Down $ -0.06 | $163.26 | $163.26 | 100 |
| 11:13 AM | $163.32 | Up $0.02 | $163.34 | $163.32 | 800 |
| 11:13 AM | $163.32 | Up $0.00 | $163.34 | $163.32 | 0 |
| 11:12 AM | $163.30 | Down $ -0.05 | $163.32 | $163.27 | 500 |
| 11:08 AM | $163.35 | Down $ -0.05 | $163.35 | $163.35 | 100 |
| 11:08 AM | $163.35 | Up $0.00 | $163.35 | $163.35 | 0 |
| 11:08 AM | $163.35 | Up $0.00 | $163.35 | $163.35 | 0 |
| 11:08 AM | $163.35 | Up $0.00 | $163.35 | $163.35 | 0 |
| 11:07 AM | $163.40 | Down $ -0.09 | $163.45 | $163.40 | 200 |
| 11:06 AM | $163.49 | Up $0.05 | $163.49 | $163.39 | 600 |
| 11:05 AM | $163.45 | Down $ -0.06 | $163.46 | $163.45 | 300 |
| 11:04 AM | $163.50 | Down $ -0.01 | $163.50 | $163.50 | 100 |
| 11:03 AM | $163.51 | Up $0.07 | $163.51 | $163.45 | 300 |
| 11:02 AM | $163.44 | Down $ -0.02 | $163.44 | $163.44 | 100 |
| 11:01 AM | $163.46 | Down $ -0.09 | $163.46 | $163.46 | 100 |
| 11:00 AM | $163.55 | Down $ -0.04 | $163.55 | $163.55 | 200 |
| 10:59 AM | $163.59 | Up $0.05 | $163.59 | $163.56 | 500 |
| 10:58 AM | $163.54 | Up $0.14 | $163.54 | $163.45 | 400 |
| 10:57 AM | $163.40 | Up $0.05 | $163.41 | $163.35 | 500 |
| 10:55 AM | $163.35 | Down $ -0.06 | $163.35 | $163.35 | 100 |
| 10:55 AM | $163.35 | Up $0.00 | $163.35 | $163.35 | 0 |
| 10:53 AM | $163.41 | Down $ -0.12 | $163.47 | $163.41 | 300 |
| 10:53 AM | $163.41 | Up $0.00 | $163.47 | $163.41 | 0 |
| 10:52 AM | $163.53 | Down $ -0.03 | $163.55 | $163.51 | 1,000 |
| 10:51 AM | $163.56 | Up $0.02 | $163.56 | $163.54 | 300 |
| 10:49 AM | $163.55 | Up $0.01 | $163.55 | $163.51 | 1,700 |
| 10:49 AM | $163.55 | Up $0.00 | $163.55 | $163.51 | 0 |
| 10:48 AM | $163.54 | Down $ -0.06 | $163.57 | $163.50 | 6,400 |
| 10:46 AM | $163.59 | Down $ -0.02 | $163.59 | $163.59 | 200 |
| 10:46 AM | $163.59 | Up $0.00 | $163.59 | $163.59 | 0 |
| 10:45 AM | $163.61 | Up $0.10 | $163.61 | $163.51 | 3,800 |
| 10:44 AM | $163.51 | Up $0.28 | $163.51 | $163.29 | 1,300 |
| 10:43 AM | $163.23 | Down $ -0.06 | $163.23 | $163.23 | 100 |
| 10:42 AM | $163.29 | Up $0.00 | $163.29 | $163.29 | 100 |
| 10:40 AM | $163.29 | Up $0.00 | $163.29 | $163.29 | 100 |
| 10:40 AM | $163.29 | Up $0.00 | $163.29 | $163.29 | 0 |
| 10:37 AM | $163.29 | Down $ -0.10 | $163.34 | $163.29 | 200 |
| 10:37 AM | $163.29 | Up $0.00 | $163.34 | $163.29 | 0 |
| 10:37 AM | $163.29 | Up $0.00 | $163.34 | $163.29 | 0 |
| 10:35 AM | $163.39 | Up $0.05 | $163.39 | $163.39 | 200 |
| 10:35 AM | $163.39 | Up $0.00 | $163.39 | $163.39 | 0 |
| 10:34 AM | $163.34 | Up $0.10 | $163.34 | $163.29 | 200 |
| 10:32 AM | $163.24 | Up $0.06 | $163.24 | $163.22 | 300 |
| 10:32 AM | $163.24 | Up $0.00 | $163.24 | $163.22 | 0 |
| 10:31 AM | $163.18 | Down $ -0.09 | $163.25 | $163.18 | 500 |
| 10:29 AM | $163.27 | Down $ -0.09 | $163.32 | $163.27 | 200 |
| 10:29 AM | $163.27 | Up $0.00 | $163.32 | $163.27 | 0 |
| 10:28 AM | $163.37 | Down $0.00 | $163.37 | $163.37 | 100 |
| 10:27 AM | $163.37 | Up $0.00 | $163.37 | $163.37 | 100 |
| 10:25 AM | $163.37 | Down $ -0.15 | $163.47 | $163.37 | 300 |
| 10:25 AM | $163.37 | Up $0.00 | $163.47 | $163.37 | 0 |
| 10:23 AM | $163.52 | Down $ -0.05 | $163.52 | $163.52 | 600 |
| 10:23 AM | $163.52 | Up $0.00 | $163.52 | $163.52 | 0 |
| 10:22 AM | $163.57 | Up $0.00 | $163.57 | $163.57 | 100 |
| 10:21 AM | $163.57 | Up $0.02 | $163.60 | $163.57 | 300 |
| 10:20 AM | $163.55 | Up $0.04 | $163.55 | $163.46 | 300 |
| 10:19 AM | $163.51 | Down $ -0.01 | $163.51 | $163.51 | 100 |
| 10:18 AM | $163.52 | Down $ -0.08 | $163.52 | $163.46 | 500 |
| 10:16 AM | $163.60 | Up $0.08 | $163.60 | $163.56 | 400 |
| 10:16 AM | $163.60 | Up $0.00 | $163.60 | $163.56 | 0 |
| 10:15 AM | $163.52 | Down $ -0.10 | $163.56 | $163.48 | 500 |
| 10:14 AM | $163.62 | Up $0.03 | $163.62 | $163.62 | 100 |
| 10:13 AM | $163.59 | Down $ -0.03 | $163.59 | $163.59 | 100 |
| 10:12 AM | $163.62 | Down $ -0.05 | $163.62 | $163.62 | 100 |
| 10:11 AM | $163.67 | Down $ -0.03 | $163.72 | $163.67 | 300 |
| 10:10 AM | $163.70 | Down $ -0.03 | $163.72 | $163.67 | 400 |
| 10:09 AM | $163.73 | Up $0.06 | $163.75 | $163.69 | 500 |
| 10:07 AM | $163.67 | Up $0.10 | $163.68 | $163.61 | 600 |
| 10:07 AM | $163.67 | Up $0.00 | $163.68 | $163.61 | 0 |
| 10:06 AM | $163.57 | Down $ -0.04 | $163.57 | $163.57 | 100 |
| 10:05 AM | $163.61 | Up $0.06 | $163.61 | $163.49 | 500 |
| 10:04 AM | $163.55 | Up $0.05 | $163.60 | $163.55 | 500 |
| 10:03 AM | $163.50 | Up $0.09 | $163.50 | $163.43 | 1,600 |
| 10:01 AM | $163.41 | Down $ -0.03 | $163.41 | $163.41 | 100 |
| 10:01 AM | $163.41 | Up $0.00 | $163.41 | $163.41 | 0 |
| 10:00 AM | $163.44 | Down $ -0.29 | $163.68 | $163.44 | 800 |
| 09:58 AM | $163.73 | Down $ -0.09 | $163.77 | $163.73 | 200 |
| 09:58 AM | $163.73 | Up $0.00 | $163.77 | $163.73 | 0 |
| 09:56 AM | $163.82 | Down $ -0.09 | $163.86 | $163.82 | 200 |
| 09:56 AM | $163.82 | Up $0.00 | $163.86 | $163.82 | 0 |
| 09:55 AM | $163.91 | Down $ -0.09 | $164.00 | $163.91 | 300 |
| 09:54 AM | $164.00 | Up $0.13 | $164.00 | $163.88 | 300 |
| 09:53 AM | $163.87 | Up $0.05 | $163.87 | $163.86 | 300 |
| 09:52 AM | $163.82 | Down $ -0.13 | $163.96 | $163.82 | 900 |
| 09:51 AM | $163.95 | Up $0.04 | $163.97 | $163.83 | 1,300 |
| 09:50 AM | $163.91 | Down $ -0.06 | $163.91 | $163.91 | 100 |
| 09:49 AM | $163.97 | Down $ -0.04 | $163.97 | $163.97 | 200 |
| 09:48 AM | $164.01 | Down $ -0.16 | $164.12 | $164.00 | 400 |
| 09:47 AM | $164.17 | Up $0.06 | $164.22 | $164.17 | 200 |
| 09:46 AM | $164.11 | Down $ -0.01 | $164.11 | $164.11 | 100 |
| 09:45 AM | $164.12 | Down $ -0.07 | $164.27 | $164.12 | 500 |
| 09:44 AM | $164.19 | Up $0.04 | $164.19 | $164.19 | 100 |
| 09:43 AM | $164.15 | Down $ -0.06 | $164.52 | $164.15 | 1,500 |
| 09:42 AM | $164.21 | Down $ -0.18 | $164.46 | $164.21 | 3,000 |
| 09:41 AM | $164.39 | Up $0.14 | $164.55 | $164.31 | 3,100 |
| 09:40 AM | $164.25 | Down $ -0.25 | $164.27 | $164.25 | 300 |
| 09:39 AM | $164.49 | Up $0.08 | $164.49 | $164.40 | 500 |
| 09:38 AM | $164.41 | Up $0.27 | $164.41 | $164.18 | 2,500 |
| 09:35 AM | $164.14 | Up $0.05 | $164.14 | $164.13 | 200 |
| 09:35 AM | $164.14 | Up $0.00 | $164.14 | $164.13 | 0 |
| 09:35 AM | $164.14 | Up $0.00 | $164.14 | $164.13 | 0 |
| 09:31 AM | $164.09 | Up $0.05 | $164.09 | $164.09 | 200 |
| 09:31 AM | $164.09 | Up $0.00 | $164.09 | $164.09 | 0 |
| 09:31 AM | $164.09 | Up $0.00 | $164.09 | $164.09 | 0 |
| 09:31 AM | $164.09 | Up $0.00 | $164.09 | $164.09 | 0 |
| 09:30 AM | $164.04 | Up $0.70 | $164.08 | $164.04 | 1,500 |
| Previous close | $163.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-10-2025 | $164.16 | $163.53 | $164.47 | $163.15 | 78,700 |
| 24-10-2025 | $163.34 | $163.25 | $163.46 | $162.76 | 187,900 |
| 23-10-2025 | $160.70 | $159.52 | $160.78 | $159.49 | 75,300 |
| 22-10-2025 | $158.81 | $159.01 | $159.19 | $158.23 | 160,600 |
| 21-10-2025 | $159.41 | $158.62 | $160.00 | $158.62 | 89,600 |
| 20-10-2025 | $157.34 | $157.00 | $157.58 | $156.73 | 79,800 |
| 17-10-2025 | $156.04 | $154.69 | $156.47 | $154.57 | 117,900 |
| 16-10-2025 | $157.12 | $158.48 | $158.50 | $156.82 | 162,000 |
| 15-10-2025 | $159.80 | $160.63 | $160.63 | $158.97 | 155,400 |
| 14-10-2025 | $158.83 | $157.47 | $159.25 | $157.11 | 158,300 |
| 10-10-2025 | $158.21 | $157.87 | $158.82 | $157.67 | 74,600 |
| 09-10-2025 | $157.37 | $157.48 | $157.77 | $156.69 | 92,900 |
| 08-10-2025 | $159.76 | $161.08 | $161.26 | $159.01 | 198,900 |
| 07-10-2025 | $160.88 | $161.25 | $161.50 | $160.60 | 166,400 |
| 06-10-2025 | $161.20 | $162.21 | $162.67 | $160.84 | 92,000 |
| 03-10-2025 | $160.26 | $159.93 | $160.57 | $159.41 | 119,000 |
| 02-10-2025 | $159.46 | $158.63 | $159.71 | $158.48 | 91,600 |
| 01-10-2025 | $158.54 | $158.31 | $159.03 | $158.30 | 146,200 |
| 30-09-2025 | $158.23 | $156.59 | $158.35 | $156.35 | 118,100 |
| 29-09-2025 | $157.18 | $156.39 | $157.33 | $155.97 | 144,200 |
| 26-09-2025 | $153.18 | $153.52 | $154.04 | $153.02 | 205,000 |
| 24-09-2025 | $153.28 | $153.38 | $153.64 | $152.75 | 120,700 |
| 23-09-2025 | $155.15 | $155.43 | $155.49 | $154.38 | 98,600 |
| 22-09-2025 | $156.13 | $157.10 | $157.30 | $155.94 | 216,600 |
| 19-09-2025 | $156.36 | $155.60 | $156.96 | $155.60 | 940,000 |
| 18-09-2025 | $154.71 | $154.72 | $155.43 | $154.26 | 137,600 |
| 17-09-2025 | $153.86 | $153.08 | $154.22 | $152.94 | 252,200 |
| 16-09-2025 | $153.32 | $153.83 | $154.20 | $152.47 | 276,900 |
| 15-09-2025 | $156.00 | $155.63 | $156.23 | $155.59 | 153,100 |
| 12-09-2025 | $155.17 | $155.06 | $155.64 | $154.95 | 250,400 |
Graphs are not available, please refer to the detailed table