Quotes and Market Data
Find a quote
IA FINANCIAL CORPORATION
153.86 Up 0.54 (0.35 %)
Delayed : 2025/09/17 17:40:00
- Previous close $153.32
- Opening $152.15
- Price Ask $153.42
- Price Bid $153.42
- Size Bid 1
- Size Ask 1
- Today High $154.22
- Today Low $152.15
- 52 Weeks High $156.54
- 52 Weeks Low $106.12
- Volume 301,823
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $153.86 | Down $ -0.04 | $153.86 | $153.86 | 137,000 |
| 03:59 PM | $153.90 | Up $0.04 | $153.91 | $153.77 | 3,200 |
| 03:58 PM | $153.86 | Up $0.05 | $153.86 | $153.86 | 100 |
| 03:57 PM | $153.81 | Down $ -0.02 | $153.86 | $153.80 | 900 |
| 03:56 PM | $153.83 | Down $ -0.01 | $153.85 | $153.79 | 1,100 |
| 03:55 PM | $153.84 | Up $0.02 | $153.92 | $153.82 | 1,000 |
| 03:54 PM | $153.83 | Up $0.01 | $153.90 | $153.83 | 1,200 |
| 03:53 PM | $153.81 | Up $0.01 | $153.82 | $153.81 | 300 |
| 03:52 PM | $153.80 | Up $0.08 | $153.80 | $153.68 | 2,400 |
| 03:51 PM | $153.72 | Down $ -0.21 | $153.93 | $153.72 | 1,400 |
| 03:50 PM | $153.93 | Down $ -0.17 | $154.15 | $153.65 | 3,000 |
| 03:49 PM | $154.10 | Down $ -0.06 | $154.16 | $154.10 | 700 |
| 03:48 PM | $154.16 | Up $0.12 | $154.20 | $154.07 | 1,400 |
| 03:47 PM | $154.04 | Down $ -0.05 | $154.13 | $154.04 | 1,100 |
| 03:46 PM | $154.09 | Down $ -0.04 | $154.13 | $154.05 | 1,400 |
| 03:45 PM | $154.13 | Down $ -0.06 | $154.17 | $154.13 | 200 |
| 03:44 PM | $154.19 | Down $ -0.03 | $154.20 | $154.19 | 500 |
| 03:43 PM | $154.22 | Up $0.02 | $154.22 | $154.19 | 600 |
| 03:42 PM | $154.20 | Up $0.09 | $154.20 | $154.19 | 300 |
| 03:41 PM | $154.11 | Up $0.13 | $154.11 | $154.02 | 600 |
| 03:39 PM | $153.98 | Up $0.00 | $153.98 | $153.98 | 400 |
| 03:39 PM | $153.98 | Up $0.00 | $153.98 | $153.98 | 0 |
| 03:38 PM | $153.98 | Down $ -0.01 | $153.98 | $153.97 | 200 |
| 03:37 PM | $153.99 | Down $ -0.03 | $153.99 | $153.98 | 600 |
| 03:36 PM | $154.02 | Down $ -0.01 | $154.02 | $153.99 | 400 |
| 03:35 PM | $154.03 | Up $0.19 | $154.03 | $153.87 | 500 |
| 03:34 PM | $153.84 | Down $ -0.02 | $153.84 | $153.80 | 400 |
| 03:33 PM | $153.86 | Up $0.11 | $153.86 | $153.78 | 900 |
| 03:32 PM | $153.75 | Down $ -0.07 | $153.78 | $153.74 | 400 |
| 03:31 PM | $153.82 | Down $ -0.10 | $153.88 | $153.82 | 500 |
| 03:30 PM | $153.92 | Down $ -0.14 | $154.02 | $153.92 | 600 |
| 03:27 PM | $154.06 | Up $0.06 | $154.06 | $153.96 | 600 |
| 03:27 PM | $154.06 | Up $0.00 | $154.06 | $153.96 | 0 |
| 03:27 PM | $154.06 | Up $0.00 | $154.06 | $153.96 | 0 |
| 03:25 PM | $154.00 | Down $ -0.02 | $154.00 | $153.97 | 400 |
| 03:25 PM | $154.00 | Up $0.00 | $154.00 | $153.97 | 0 |
| 03:24 PM | $154.02 | Up $0.04 | $154.02 | $154.01 | 200 |
| 03:22 PM | $153.98 | Up $0.04 | $154.03 | $153.98 | 400 |
| 03:22 PM | $153.98 | Up $0.00 | $154.03 | $153.98 | 0 |
| 03:21 PM | $153.94 | Up $0.09 | $153.96 | $153.88 | 1,100 |
| 03:20 PM | $153.85 | Up $0.14 | $153.85 | $153.76 | 300 |
| 03:19 PM | $153.71 | Down $ -0.03 | $153.71 | $153.69 | 200 |
| 03:18 PM | $153.74 | Down $ -0.13 | $153.79 | $153.74 | 400 |
| 03:17 PM | $153.87 | Up $0.10 | $153.87 | $153.83 | 200 |
| 03:16 PM | $153.77 | Up $0.15 | $153.77 | $153.66 | 400 |
| 03:15 PM | $153.62 | Up $0.15 | $153.62 | $153.47 | 800 |
| 03:14 PM | $153.47 | Up $0.07 | $153.47 | $153.36 | 1,000 |
| 03:13 PM | $153.40 | Down $ -0.01 | $153.40 | $153.36 | 1,100 |
| 03:12 PM | $153.41 | Down $ -0.03 | $153.41 | $153.41 | 100 |
| 03:11 PM | $153.44 | Down $ -0.02 | $153.46 | $153.40 | 1,400 |
| 03:10 PM | $153.46 | Down $ -0.09 | $153.63 | $153.46 | 1,000 |
| 03:09 PM | $153.55 | Down $ -0.15 | $153.65 | $153.55 | 1,000 |
| 03:08 PM | $153.70 | Up $0.10 | $153.81 | $153.63 | 1,300 |
| 03:07 PM | $153.60 | Up $0.01 | $153.64 | $153.60 | 400 |
| 03:06 PM | $153.59 | Up $0.00 | $153.59 | $153.55 | 200 |
| 03:05 PM | $153.59 | Down $ -0.01 | $153.64 | $153.55 | 400 |
| 03:04 PM | $153.60 | Up $0.02 | $153.64 | $153.60 | 300 |
| 03:03 PM | $153.58 | Down $ -0.12 | $153.66 | $153.55 | 500 |
| 03:02 PM | $153.70 | Down $ -0.04 | $153.70 | $153.70 | 100 |
| 03:01 PM | $153.74 | Up $0.14 | $153.74 | $153.50 | 900 |
| 03:00 PM | $153.60 | Down $ -0.03 | $153.73 | $153.59 | 700 |
| 02:59 PM | $153.63 | Up $0.14 | $153.63 | $153.54 | 600 |
| 02:58 PM | $153.49 | Up $0.02 | $153.49 | $153.49 | 100 |
| 02:57 PM | $153.47 | Down $ -0.04 | $153.56 | $153.47 | 600 |
| 02:56 PM | $153.51 | Up $0.11 | $153.51 | $153.37 | 400 |
| 02:55 PM | $153.40 | Up $0.29 | $153.43 | $153.16 | 1,100 |
| 02:54 PM | $153.11 | Up $0.10 | $153.11 | $152.97 | 1,900 |
| 02:53 PM | $153.01 | Down $ -0.11 | $153.07 | $153.01 | 300 |
| 02:52 PM | $153.12 | Down $ -0.18 | $153.25 | $153.12 | 900 |
| 02:51 PM | $153.30 | Down $ -0.21 | $153.46 | $153.30 | 1,500 |
| 02:50 PM | $153.51 | Down $ -0.12 | $153.67 | $153.51 | 1,300 |
| 02:49 PM | $153.63 | Down $ -0.23 | $153.83 | $153.63 | 1,000 |
| 02:48 PM | $153.86 | Up $0.18 | $153.86 | $153.73 | 400 |
| 02:47 PM | $153.68 | Up $0.19 | $153.68 | $153.54 | 400 |
| 02:46 PM | $153.49 | Down $ -0.08 | $153.49 | $153.44 | 900 |
| 02:45 PM | $153.57 | Down $ -0.08 | $153.71 | $153.54 | 900 |
| 02:44 PM | $153.65 | Up $0.01 | $153.68 | $153.60 | 800 |
| 02:43 PM | $153.64 | Up $0.22 | $153.64 | $153.44 | 1,900 |
| 02:42 PM | $153.42 | Down $ -0.24 | $153.59 | $153.36 | 1,600 |
| 02:41 PM | $153.66 | Down $ -0.01 | $153.69 | $153.54 | 1,100 |
| 02:40 PM | $153.67 | Up $0.13 | $153.67 | $153.45 | 800 |
| 02:39 PM | $153.54 | Down $ -0.12 | $153.72 | $153.54 | 900 |
| 02:38 PM | $153.66 | Up $0.07 | $153.68 | $153.61 | 1,100 |
| 02:37 PM | $153.59 | Down $ -0.03 | $153.66 | $153.55 | 800 |
| 02:36 PM | $153.62 | Down $ -0.09 | $153.83 | $153.62 | 1,000 |
| 02:35 PM | $153.71 | Up $0.06 | $153.71 | $153.50 | 1,200 |
| 02:34 PM | $153.65 | Down $ -0.11 | $153.77 | $153.65 | 500 |
| 02:33 PM | $153.76 | Up $0.17 | $153.76 | $153.61 | 800 |
| 02:32 PM | $153.59 | Down $ -0.08 | $153.62 | $153.44 | 1,300 |
| 02:31 PM | $153.67 | Down $ -0.12 | $153.72 | $153.67 | 400 |
| 02:30 PM | $153.79 | Down $ -0.11 | $153.93 | $153.79 | 800 |
| 02:29 PM | $153.90 | Up $0.03 | $153.93 | $153.86 | 1,000 |
| 02:27 PM | $153.87 | Down $ -0.01 | $153.87 | $153.83 | 300 |
| 02:27 PM | $153.87 | Up $0.00 | $153.87 | $153.83 | 0 |
| 02:26 PM | $153.88 | Up $0.00 | $153.89 | $153.88 | 300 |
| 02:25 PM | $153.88 | Down $ -0.03 | $153.91 | $153.88 | 200 |
| 02:24 PM | $153.91 | Up $0.00 | $153.91 | $153.91 | 100 |
| 02:23 PM | $153.91 | Up $0.10 | $153.91 | $153.85 | 200 |
| 02:22 PM | $153.81 | Up $0.15 | $153.81 | $153.70 | 800 |
| 02:21 PM | $153.66 | Up $0.01 | $153.66 | $153.56 | 1,000 |
| 02:20 PM | $153.65 | Down $ -0.08 | $153.68 | $153.60 | 600 |
| 02:19 PM | $153.73 | Up $0.00 | $153.84 | $153.73 | 400 |
| 02:15 PM | $153.73 | Down $ -0.17 | $153.73 | $153.73 | 200 |
| 02:15 PM | $153.73 | Up $0.00 | $153.73 | $153.73 | 0 |
| 02:15 PM | $153.73 | Up $0.00 | $153.73 | $153.73 | 0 |
| 02:15 PM | $153.73 | Up $0.00 | $153.73 | $153.73 | 0 |
| 02:13 PM | $153.90 | Down $ -0.11 | $153.90 | $153.88 | 500 |
| 02:13 PM | $153.90 | Up $0.00 | $153.90 | $153.88 | 0 |
| 02:10 PM | $154.01 | Down $ -0.11 | $154.01 | $153.97 | 500 |
| 02:10 PM | $154.01 | Up $0.00 | $154.01 | $153.97 | 0 |
| 02:10 PM | $154.01 | Up $0.00 | $154.01 | $153.97 | 0 |
| 02:09 PM | $154.12 | Up $0.15 | $154.12 | $154.11 | 200 |
| 02:07 PM | $153.97 | Up $0.09 | $153.97 | $153.91 | 900 |
| 02:07 PM | $153.97 | Up $0.00 | $153.97 | $153.91 | 0 |
| 02:06 PM | $153.88 | Down $ -0.18 | $154.00 | $153.88 | 500 |
| 02:05 PM | $154.05 | Up $0.08 | $154.08 | $153.98 | 700 |
| 02:04 PM | $153.97 | Up $0.09 | $153.97 | $153.88 | 400 |
| 02:03 PM | $153.88 | Up $0.15 | $153.88 | $153.78 | 300 |
| 02:02 PM | $153.73 | Up $0.20 | $153.73 | $153.53 | 2,500 |
| 02:01 PM | $153.53 | Down $ -0.06 | $153.53 | $153.53 | 100 |
| 02:00 PM | $153.59 | Up $0.24 | $153.82 | $153.35 | 2,300 |
| 01:59 PM | $153.35 | Up $0.03 | $153.36 | $153.35 | 600 |
| 01:57 PM | $153.32 | Down $ -0.06 | $153.32 | $153.32 | 100 |
| 01:57 PM | $153.32 | Up $0.00 | $153.32 | $153.32 | 0 |
| 01:55 PM | $153.38 | Down $ -0.13 | $153.48 | $153.38 | 400 |
| 01:55 PM | $153.38 | Up $0.00 | $153.48 | $153.38 | 0 |
| 01:53 PM | $153.51 | Up $0.03 | $153.52 | $153.48 | 400 |
| 01:53 PM | $153.51 | Up $0.00 | $153.52 | $153.48 | 0 |
| 01:52 PM | $153.48 | Down $ -0.02 | $153.48 | $153.48 | 100 |
| 01:48 PM | $153.49 | Down $ -0.03 | $153.49 | $153.49 | 100 |
| 01:48 PM | $153.49 | Up $0.00 | $153.49 | $153.49 | 0 |
| 01:48 PM | $153.49 | Up $0.00 | $153.49 | $153.49 | 0 |
| 01:48 PM | $153.49 | Up $0.00 | $153.49 | $153.49 | 0 |
| 01:47 PM | $153.52 | Down $0.00 | $153.52 | $153.47 | 1,400 |
| 01:46 PM | $153.53 | Up $0.00 | $153.57 | $153.45 | 3,700 |
| 01:45 PM | $153.53 | Down $0.00 | $153.53 | $153.53 | 300 |
| 01:44 PM | $153.53 | Down $ -0.02 | $153.57 | $153.53 | 500 |
| 01:39 PM | $153.55 | Down $ -0.04 | $153.55 | $153.55 | 100 |
| 01:39 PM | $153.55 | Up $0.00 | $153.55 | $153.55 | 0 |
| 01:39 PM | $153.55 | Up $0.00 | $153.55 | $153.55 | 0 |
| 01:39 PM | $153.55 | Up $0.00 | $153.55 | $153.55 | 0 |
| 01:39 PM | $153.55 | Up $0.00 | $153.55 | $153.55 | 0 |
| 01:35 PM | $153.59 | Up $0.00 | $153.59 | $153.58 | 300 |
| 01:35 PM | $153.59 | Up $0.00 | $153.59 | $153.58 | 0 |
| 01:35 PM | $153.59 | Up $0.00 | $153.59 | $153.58 | 0 |
| 01:35 PM | $153.59 | Up $0.00 | $153.59 | $153.58 | 0 |
| 01:32 PM | $153.59 | Up $0.00 | $153.59 | $153.59 | 100 |
| 01:32 PM | $153.59 | Up $0.00 | $153.59 | $153.59 | 0 |
| 01:32 PM | $153.59 | Up $0.00 | $153.59 | $153.59 | 0 |
| 01:31 PM | $153.59 | Up $0.01 | $153.59 | $153.59 | 200 |
| 01:30 PM | $153.58 | Up $0.07 | $153.58 | $153.48 | 600 |
| 01:29 PM | $153.51 | Down $ -0.06 | $153.51 | $153.51 | 100 |
| 01:26 PM | $153.57 | Up $0.04 | $153.57 | $153.56 | 300 |
| 01:26 PM | $153.57 | Up $0.00 | $153.57 | $153.56 | 0 |
| 01:26 PM | $153.57 | Up $0.00 | $153.57 | $153.56 | 0 |
| 01:25 PM | $153.53 | Up $0.01 | $153.53 | $153.53 | 300 |
| 01:23 PM | $153.52 | Down $ -0.05 | $153.57 | $153.52 | 400 |
| 01:23 PM | $153.52 | Up $0.00 | $153.57 | $153.52 | 0 |
| 01:19 PM | $153.57 | Up $0.00 | $153.61 | $153.57 | 600 |
| 01:19 PM | $153.57 | Up $0.00 | $153.61 | $153.57 | 0 |
| 01:19 PM | $153.57 | Up $0.00 | $153.61 | $153.57 | 0 |
| 01:19 PM | $153.57 | Up $0.00 | $153.61 | $153.57 | 0 |
| 01:18 PM | $153.57 | Down $ -0.08 | $153.62 | $153.56 | 600 |
| 01:16 PM | $153.65 | Up $0.04 | $153.65 | $153.65 | 100 |
| 01:16 PM | $153.65 | Up $0.00 | $153.65 | $153.65 | 0 |
| 01:14 PM | $153.61 | Up $0.07 | $153.63 | $153.56 | 600 |
| 01:14 PM | $153.61 | Up $0.00 | $153.63 | $153.56 | 0 |
| 01:13 PM | $153.54 | Up $0.02 | $153.54 | $153.54 | 100 |
| 01:12 PM | $153.52 | Down $ -0.10 | $153.58 | $153.52 | 300 |
| 01:08 PM | $153.62 | Down $ -0.03 | $153.63 | $153.62 | 200 |
| 01:08 PM | $153.62 | Up $0.00 | $153.63 | $153.62 | 0 |
| 01:08 PM | $153.62 | Up $0.00 | $153.63 | $153.62 | 0 |
| 01:08 PM | $153.62 | Up $0.00 | $153.63 | $153.62 | 0 |
| 01:07 PM | $153.65 | Down $ -0.06 | $153.66 | $153.65 | 200 |
| 01:06 PM | $153.71 | Down $ -0.04 | $153.77 | $153.71 | 900 |
| 01:03 PM | $153.75 | Up $0.11 | $153.77 | $153.67 | 1,300 |
| 01:03 PM | $153.75 | Up $0.00 | $153.77 | $153.67 | 0 |
| 01:03 PM | $153.75 | Up $0.00 | $153.77 | $153.67 | 0 |
| 12:57 PM | $153.64 | Down $ -0.05 | $153.64 | $153.64 | 200 |
| 12:57 PM | $153.64 | Up $0.00 | $153.64 | $153.64 | 0 |
| 12:57 PM | $153.64 | Up $0.00 | $153.64 | $153.64 | 0 |
| 12:57 PM | $153.64 | Up $0.00 | $153.64 | $153.64 | 0 |
| 12:57 PM | $153.64 | Up $0.00 | $153.64 | $153.64 | 0 |
| 12:57 PM | $153.64 | Up $0.00 | $153.64 | $153.64 | 0 |
| 12:56 PM | $153.69 | Down $ -0.04 | $153.73 | $153.69 | 300 |
| 12:55 PM | $153.73 | Up $0.11 | $153.73 | $153.65 | 700 |
| 12:54 PM | $153.62 | Up $0.03 | $153.62 | $153.60 | 200 |
| 12:53 PM | $153.59 | Down $ -0.04 | $153.59 | $153.59 | 100 |
| 12:52 PM | $153.63 | Down $ -0.04 | $153.63 | $153.62 | 200 |
| 12:51 PM | $153.67 | Up $0.00 | $153.67 | $153.67 | 200 |
| 12:48 PM | $153.67 | Down $ -0.05 | $153.67 | $153.67 | 100 |
| 12:48 PM | $153.67 | Up $0.00 | $153.67 | $153.67 | 0 |
| 12:48 PM | $153.67 | Up $0.00 | $153.67 | $153.67 | 0 |
| 12:47 PM | $153.72 | Down $ -0.08 | $153.72 | $153.72 | 100 |
| 12:46 PM | $153.80 | Up $0.03 | $153.80 | $153.80 | 500 |
| 12:43 PM | $153.77 | Up $0.14 | $153.77 | $153.70 | 300 |
| 12:43 PM | $153.77 | Up $0.00 | $153.77 | $153.70 | 0 |
| 12:43 PM | $153.77 | Up $0.00 | $153.77 | $153.70 | 0 |
| 12:41 PM | $153.63 | Up $0.19 | $153.63 | $153.47 | 2,800 |
| 12:41 PM | $153.63 | Up $0.00 | $153.63 | $153.47 | 0 |
| 12:40 PM | $153.45 | Up $0.06 | $153.47 | $153.45 | 1,200 |
| 12:37 PM | $153.38 | Down $ -0.03 | $153.41 | $153.38 | 300 |
| 12:37 PM | $153.38 | Up $0.00 | $153.41 | $153.38 | 0 |
| 12:37 PM | $153.38 | Up $0.00 | $153.41 | $153.38 | 0 |
| 12:35 PM | $153.41 | Up $0.02 | $153.41 | $153.37 | 300 |
| 12:35 PM | $153.41 | Up $0.00 | $153.41 | $153.37 | 0 |
| 12:34 PM | $153.39 | Down $ -0.09 | $153.43 | $153.39 | 300 |
| 12:33 PM | $153.48 | Down $ -0.04 | $153.48 | $153.48 | 100 |
| 12:32 PM | $153.52 | Up $0.08 | $153.52 | $153.45 | 500 |
| 12:31 PM | $153.44 | Down $ -0.01 | $153.44 | $153.44 | 100 |
| 12:30 PM | $153.45 | Down $ -0.05 | $153.45 | $153.44 | 200 |
| 12:29 PM | $153.50 | Up $0.10 | $153.50 | $153.41 | 1,500 |
| 12:28 PM | $153.40 | Up $0.02 | $153.40 | $153.37 | 300 |
| 12:27 PM | $153.38 | Up $0.00 | $153.40 | $153.38 | 300 |
| 12:26 PM | $153.38 | Up $0.17 | $153.38 | $153.21 | 1,100 |
| 12:25 PM | $153.21 | Up $0.09 | $153.21 | $153.16 | 400 |
| 12:24 PM | $153.12 | Up $0.05 | $153.12 | $153.12 | 100 |
| 12:22 PM | $153.07 | Up $0.08 | $153.07 | $153.03 | 200 |
| 12:22 PM | $153.07 | Up $0.00 | $153.07 | $153.03 | 0 |
| 12:21 PM | $152.99 | Down $ -0.03 | $153.00 | $152.99 | 200 |
| 12:20 PM | $153.02 | Up $0.06 | $153.02 | $153.00 | 300 |
| 12:19 PM | $152.96 | Down $ -0.09 | $153.00 | $152.96 | 300 |
| 12:18 PM | $153.05 | Down $ -0.10 | $153.07 | $153.05 | 200 |
| 12:14 PM | $153.15 | Down $ -0.04 | $153.15 | $153.15 | 100 |
| 12:14 PM | $153.15 | Up $0.00 | $153.15 | $153.15 | 0 |
| 12:14 PM | $153.15 | Up $0.00 | $153.15 | $153.15 | 0 |
| 12:14 PM | $153.15 | Up $0.00 | $153.15 | $153.15 | 0 |
| 12:13 PM | $153.19 | Down $ -0.01 | $153.19 | $153.19 | 100 |
| 12:11 PM | $153.20 | Up $0.12 | $153.23 | $153.10 | 800 |
| 12:11 PM | $153.20 | Up $0.00 | $153.23 | $153.10 | 0 |
| 12:10 PM | $153.08 | Down $ -0.02 | $153.08 | $153.04 | 800 |
| 12:09 PM | $153.10 | Down $ -0.04 | $153.10 | $153.10 | 100 |
| 12:08 PM | $153.14 | Up $0.20 | $153.14 | $152.99 | 1,200 |
| 12:07 PM | $152.94 | Down $ -0.09 | $152.96 | $152.94 | 200 |
| 12:03 PM | $153.03 | Down $ -0.05 | $153.03 | $153.03 | 200 |
| 12:03 PM | $153.03 | Up $0.00 | $153.03 | $153.03 | 0 |
| 12:03 PM | $153.03 | Up $0.00 | $153.03 | $153.03 | 0 |
| 12:03 PM | $153.03 | Up $0.00 | $153.03 | $153.03 | 0 |
| 12:01 PM | $153.08 | Up $0.00 | $153.08 | $153.08 | 100 |
| 12:01 PM | $153.08 | Up $0.00 | $153.08 | $153.08 | 0 |
| 12:00 PM | $153.08 | Down $ -0.02 | $153.08 | $153.08 | 100 |
| 11:59 AM | $153.10 | Up $0.07 | $153.10 | $153.07 | 300 |
| 11:57 AM | $153.03 | Down $ -0.02 | $153.03 | $153.03 | 100 |
| 11:57 AM | $153.03 | Up $0.00 | $153.03 | $153.03 | 0 |
| 11:55 AM | $153.05 | Up $0.04 | $153.05 | $153.01 | 700 |
| 11:55 AM | $153.05 | Up $0.00 | $153.05 | $153.01 | 0 |
| 11:54 AM | $153.01 | Up $0.01 | $153.01 | $152.99 | 300 |
| 11:52 AM | $153.00 | Down $ -0.03 | $153.03 | $153.00 | 400 |
| 11:52 AM | $153.00 | Up $0.00 | $153.03 | $153.00 | 0 |
| 11:48 AM | $153.03 | Up $0.03 | $153.03 | $153.03 | 400 |
| 11:48 AM | $153.03 | Up $0.00 | $153.03 | $153.03 | 0 |
| 11:48 AM | $153.03 | Up $0.00 | $153.03 | $153.03 | 0 |
| 11:48 AM | $153.03 | Up $0.00 | $153.03 | $153.03 | 0 |
| 11:47 AM | $153.00 | Down $ -0.05 | $153.00 | $153.00 | 100 |
| 11:46 AM | $153.05 | Down $ -0.14 | $153.10 | $153.05 | 200 |
| 11:44 AM | $153.19 | Down $ -0.06 | $153.19 | $153.19 | 200 |
| 11:44 AM | $153.19 | Up $0.00 | $153.19 | $153.19 | 0 |
| 11:43 AM | $153.25 | Down $ -0.02 | $153.25 | $153.24 | 400 |
| 11:42 AM | $153.27 | Up $0.07 | $153.28 | $153.24 | 400 |
| 11:41 AM | $153.20 | Down $ -0.10 | $153.28 | $153.20 | 500 |
| 11:40 AM | $153.30 | Up $0.27 | $153.30 | $153.09 | 1,700 |
| 11:39 AM | $153.03 | Down $ -0.03 | $153.03 | $153.03 | 200 |
| 11:37 AM | $153.06 | Down $ -0.03 | $153.07 | $153.05 | 800 |
| 11:37 AM | $153.06 | Up $0.00 | $153.07 | $153.05 | 0 |
| 11:36 AM | $153.09 | Up $0.04 | $153.09 | $153.09 | 200 |
| 11:34 AM | $153.05 | Up $0.00 | $153.05 | $153.05 | 100 |
| 11:34 AM | $153.05 | Up $0.00 | $153.05 | $153.05 | 0 |
| 11:32 AM | $153.05 | Down $ -0.02 | $153.07 | $153.01 | 700 |
| 11:32 AM | $153.05 | Up $0.00 | $153.07 | $153.01 | 0 |
| 11:29 AM | $153.07 | Up $0.01 | $153.07 | $153.07 | 100 |
| 11:29 AM | $153.07 | Up $0.00 | $153.07 | $153.07 | 0 |
| 11:29 AM | $153.07 | Up $0.00 | $153.07 | $153.07 | 0 |
| 11:28 AM | $153.06 | Down $ -0.01 | $153.06 | $153.06 | 100 |
| 11:27 AM | $153.07 | Down $ -0.11 | $153.12 | $153.07 | 500 |
| 11:25 AM | $153.18 | Down $ -0.02 | $153.18 | $153.18 | 200 |
| 11:25 AM | $153.18 | Up $0.00 | $153.18 | $153.18 | 0 |
| 11:24 AM | $153.20 | Up $0.04 | $153.20 | $153.20 | 200 |
| 11:23 AM | $153.16 | Down $ -0.06 | $153.19 | $153.16 | 900 |
| 11:22 AM | $153.22 | Down $ -0.05 | $153.22 | $153.22 | 100 |
| 11:20 AM | $153.27 | Down $ -0.01 | $153.34 | $153.27 | 1,400 |
| 11:20 AM | $153.27 | Up $0.00 | $153.34 | $153.27 | 0 |
| 11:19 AM | $153.28 | Down $ -0.02 | $153.28 | $153.28 | 100 |
| 11:17 AM | $153.30 | Up $0.14 | $153.30 | $153.21 | 500 |
| 11:17 AM | $153.30 | Up $0.00 | $153.30 | $153.21 | 0 |
| 11:16 AM | $153.16 | Down $ -0.02 | $153.16 | $153.16 | 500 |
| 11:15 AM | $153.18 | Down $ -0.02 | $153.23 | $153.17 | 500 |
| 11:14 AM | $153.20 | Down $ -0.03 | $153.20 | $153.14 | 400 |
| 11:11 AM | $153.23 | Up $0.08 | $153.23 | $153.19 | 400 |
| 11:11 AM | $153.23 | Up $0.00 | $153.23 | $153.19 | 0 |
| 11:11 AM | $153.23 | Up $0.00 | $153.23 | $153.19 | 0 |
| 11:09 AM | $153.15 | Up $0.10 | $153.15 | $153.10 | 1,800 |
| 11:09 AM | $153.15 | Up $0.00 | $153.15 | $153.10 | 0 |
| 11:07 AM | $153.05 | Up $0.02 | $153.05 | $153.05 | 200 |
| 11:07 AM | $153.05 | Up $0.00 | $153.05 | $153.05 | 0 |
| 11:06 AM | $153.03 | Up $0.08 | $153.03 | $152.97 | 500 |
| 11:04 AM | $152.95 | Down $ -0.15 | $153.03 | $152.95 | 200 |
| 11:04 AM | $152.95 | Up $0.00 | $153.03 | $152.95 | 0 |
| 11:02 AM | $153.10 | Down $ -0.12 | $153.13 | $153.10 | 300 |
| 11:02 AM | $153.10 | Up $0.00 | $153.13 | $153.10 | 0 |
| 11:01 AM | $153.22 | Down $ -0.05 | $153.22 | $153.22 | 100 |
| 11:00 AM | $153.27 | Down $ -0.05 | $153.36 | $153.27 | 900 |
| 10:59 AM | $153.32 | Up $0.02 | $153.32 | $153.32 | 100 |
| 10:54 AM | $153.30 | Up $0.10 | $153.30 | $153.22 | 800 |
| 10:54 AM | $153.30 | Up $0.00 | $153.30 | $153.22 | 0 |
| 10:54 AM | $153.30 | Up $0.00 | $153.30 | $153.22 | 0 |
| 10:54 AM | $153.30 | Up $0.00 | $153.30 | $153.22 | 0 |
| 10:54 AM | $153.30 | Up $0.00 | $153.30 | $153.22 | 0 |
| 10:53 AM | $153.20 | Down $ -0.01 | $153.20 | $153.20 | 100 |
| 10:52 AM | $153.21 | Down $ -0.03 | $153.22 | $153.17 | 300 |
| 10:51 AM | $153.24 | Up $0.04 | $153.24 | $153.24 | 100 |
| 10:50 AM | $153.20 | Up $0.02 | $153.20 | $153.19 | 200 |
| 10:49 AM | $153.18 | Down $ -0.06 | $153.18 | $153.18 | 200 |
| 10:48 AM | $153.24 | Up $0.00 | $153.24 | $153.24 | 200 |
| 10:47 AM | $153.24 | Up $0.01 | $153.24 | $153.24 | 100 |
| 10:46 AM | $153.23 | Down $ -0.04 | $153.23 | $153.23 | 200 |
| 10:44 AM | $153.27 | Up $0.04 | $153.27 | $153.27 | 100 |
| 10:44 AM | $153.27 | Up $0.00 | $153.27 | $153.27 | 0 |
| 10:43 AM | $153.23 | Up $0.11 | $153.23 | $153.16 | 300 |
| 10:41 AM | $153.12 | Up $0.11 | $153.12 | $153.06 | 400 |
| 10:41 AM | $153.12 | Up $0.00 | $153.12 | $153.06 | 0 |
| 10:40 AM | $153.01 | Down $ -0.01 | $153.01 | $153.01 | 100 |
| 10:39 AM | $153.02 | Down $ -0.17 | $153.15 | $153.02 | 500 |
| 10:38 AM | $153.19 | Up $0.05 | $153.19 | $153.19 | 200 |
| 10:37 AM | $153.14 | Up $0.17 | $153.14 | $153.01 | 900 |
| 10:36 AM | $152.97 | Up $0.00 | $152.97 | $152.96 | 300 |
| 10:35 AM | $152.96 | Down $ -0.07 | $152.96 | $152.96 | 100 |
| 10:34 AM | $153.03 | Down $ -0.10 | $153.08 | $153.03 | 200 |
| 10:33 AM | $153.13 | Down $ -0.01 | $153.15 | $153.13 | 200 |
| 10:32 AM | $153.14 | Down $ -0.03 | $153.14 | $153.14 | 300 |
| 10:31 AM | $153.17 | Down $ -0.03 | $153.17 | $153.17 | 100 |
| 10:30 AM | $153.20 | Down $ -0.06 | $153.21 | $153.20 | 300 |
| 10:29 AM | $153.25 | Down $ -0.09 | $153.32 | $153.25 | 200 |
| 10:26 AM | $153.34 | Down $ -0.07 | $153.37 | $153.34 | 400 |
| 10:26 AM | $153.34 | Up $0.00 | $153.37 | $153.34 | 0 |
| 10:26 AM | $153.34 | Up $0.00 | $153.37 | $153.34 | 0 |
| 10:22 AM | $153.41 | Down $ -0.05 | $153.41 | $153.41 | 100 |
| 10:22 AM | $153.41 | Up $0.00 | $153.41 | $153.41 | 0 |
| 10:22 AM | $153.41 | Up $0.00 | $153.41 | $153.41 | 0 |
| 10:22 AM | $153.41 | Up $0.00 | $153.41 | $153.41 | 0 |
| 10:21 AM | $153.46 | Down $ -0.07 | $153.51 | $153.46 | 300 |
| 10:20 AM | $153.53 | Up $0.05 | $153.53 | $153.53 | 100 |
| 10:18 AM | $153.48 | Up $0.00 | $153.48 | $153.48 | 100 |
| 10:18 AM | $153.48 | Up $0.00 | $153.48 | $153.48 | 0 |
| 10:17 AM | $153.48 | Up $0.09 | $153.48 | $153.43 | 400 |
| 10:16 AM | $153.39 | Down $ -0.05 | $153.39 | $153.39 | 100 |
| 10:15 AM | $153.44 | Down $ -0.09 | $153.56 | $153.44 | 500 |
| 10:13 AM | $153.53 | Down $0.00 | $153.53 | $153.53 | 100 |
| 10:13 AM | $153.53 | Up $0.00 | $153.53 | $153.53 | 0 |
| 10:12 AM | $153.53 | Down $ -0.07 | $153.56 | $153.53 | 200 |
| 10:11 AM | $153.60 | Down $ -0.15 | $153.67 | $153.56 | 600 |
| 10:09 AM | $153.75 | Down $ -0.06 | $153.79 | $153.75 | 200 |
| 10:09 AM | $153.75 | Up $0.00 | $153.79 | $153.75 | 0 |
| 10:08 AM | $153.81 | Up $0.01 | $153.81 | $153.81 | 100 |
| 10:07 AM | $153.80 | Down $ -0.05 | $153.81 | $153.80 | 300 |
| 10:06 AM | $153.85 | Up $0.01 | $153.90 | $153.85 | 900 |
| 10:05 AM | $153.84 | Up $0.00 | $153.84 | $153.84 | 200 |
| 10:04 AM | $153.84 | Up $0.10 | $153.84 | $153.78 | 300 |
| 10:02 AM | $153.74 | Down $ -0.12 | $153.81 | $153.74 | 300 |
| 10:02 AM | $153.74 | Up $0.00 | $153.81 | $153.74 | 0 |
| 10:01 AM | $153.86 | Up $0.09 | $153.87 | $153.82 | 400 |
| 10:00 AM | $153.77 | Up $0.01 | $153.80 | $153.71 | 700 |
| 09:59 AM | $153.76 | Up $0.15 | $153.76 | $153.61 | 700 |
| 09:58 AM | $153.61 | Down $ -0.03 | $153.62 | $153.58 | 300 |
| 09:57 AM | $153.64 | Up $0.17 | $153.64 | $153.48 | 500 |
| 09:56 AM | $153.47 | Down $ -0.08 | $153.47 | $153.47 | 200 |
| 09:55 AM | $153.55 | Down $ -0.19 | $153.69 | $153.52 | 500 |
| 09:53 AM | $153.74 | Down $ -0.09 | $153.78 | $153.74 | 400 |
| 09:53 AM | $153.74 | Up $0.00 | $153.78 | $153.74 | 0 |
| 09:52 AM | $153.83 | Up $0.30 | $153.83 | $153.57 | 1,600 |
| 09:51 AM | $153.53 | Up $0.07 | $153.61 | $153.50 | 600 |
| 09:50 AM | $153.46 | Down $ -0.32 | $153.73 | $153.46 | 800 |
| 09:49 AM | $153.78 | Down $ -0.14 | $153.92 | $153.78 | 500 |
| 09:48 AM | $153.92 | Down $ -0.01 | $153.92 | $153.92 | 100 |
| 09:47 AM | $153.93 | Up $0.05 | $153.94 | $153.89 | 500 |
| 09:46 AM | $153.88 | Up $0.10 | $153.88 | $153.83 | 200 |
| 09:45 AM | $153.78 | Up $0.29 | $153.78 | $153.45 | 1,100 |
| 09:44 AM | $153.49 | Down $ -0.17 | $153.49 | $153.49 | 100 |
| 09:43 AM | $153.66 | Up $0.01 | $153.69 | $153.65 | 400 |
| 09:42 AM | $153.65 | Up $0.08 | $153.72 | $153.63 | 400 |
| 09:41 AM | $153.57 | Down $ -0.27 | $153.85 | $153.57 | 1,600 |
| 09:40 AM | $153.84 | Up $0.28 | $153.84 | $153.69 | 800 |
| 09:39 AM | $153.56 | Down $ -0.17 | $153.56 | $153.56 | 200 |
| 09:38 AM | $153.73 | Up $0.56 | $153.73 | $153.57 | 200 |
| 09:34 AM | $153.17 | Down $ -0.09 | $153.17 | $153.17 | 100 |
| 09:34 AM | $153.17 | Up $0.00 | $153.17 | $153.17 | 0 |
| 09:34 AM | $153.17 | Up $0.00 | $153.17 | $153.17 | 0 |
| 09:34 AM | $153.17 | Up $0.00 | $153.17 | $153.17 | 0 |
| 09:32 AM | $153.26 | Up $0.82 | $153.26 | $152.84 | 500 |
| 09:32 AM | $153.26 | Up $0.00 | $153.26 | $152.84 | 0 |
| 09:31 AM | $152.43 | Up $0.23 | $152.43 | $152.43 | 100 |
| 09:30 AM | $152.20 | Down $ -1.12 | $152.20 | $152.15 | 1,400 |
| Previous close | $153.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 11-09-2025 | $155.94 | $155.71 | $156.04 | $154.99 | 151,300 |
| 10-09-2025 | $152.68 | $152.97 | $153.15 | $152.42 | 181,200 |
| 09-09-2025 | $152.63 | $153.36 | $153.36 | $152.57 | 124,000 |
| 08-09-2025 | $151.49 | $151.34 | $152.30 | $150.92 | 281,100 |
| 05-09-2025 | $149.18 | $149.71 | $150.46 | $149.11 | 141,400 |
| 04-09-2025 | $153.59 | $153.69 | $153.77 | $153.17 | 304,300 |
| 03-09-2025 | $152.27 | $151.50 | $152.40 | $151.17 | 179,100 |
| 02-09-2025 | $149.31 | $147.56 | $150.00 | $147.41 | 178,400 |
| 29-08-2025 | $147.75 | $149.05 | $149.05 | $147.43 | 156,700 |
| 28-08-2025 | $149.24 | $148.82 | $149.30 | $148.21 | 128,900 |
| 27-08-2025 | $148.34 | $147.90 | $148.50 | $147.83 | 357,300 |
| 26-08-2025 | $148.07 | $148.13 | $148.65 | $147.75 | 283,400 |
| 25-08-2025 | $149.56 | $148.79 | $149.91 | $148.69 | 848,100 |
| 22-08-2025 | $151.06 | $151.69 | $152.04 | $150.74 | 1,057,500 |
| 21-08-2025 | $150.04 | $149.85 | $150.81 | $149.33 | 1,026,000 |
| 20-08-2025 | $147.18 | $147.19 | $147.70 | $146.86 | 1,167,500 |
| 19-08-2025 | $146.38 | $146.93 | $147.16 | $146.22 | 194,300 |
| 18-08-2025 | $148.12 | $147.24 | $148.38 | $147.22 | 127,700 |
| 15-08-2025 | $147.35 | $148.29 | $148.29 | $146.44 | 243,300 |
| 14-08-2025 | $149.00 | $148.07 | $149.14 | $147.65 | 277,500 |
| 13-08-2025 | $147.19 | $146.71 | $147.55 | $146.61 | 75,900 |
| 12-08-2025 | $145.61 | $145.36 | $145.97 | $145.10 | 125,100 |
| 11-08-2025 | $143.27 | $141.67 | $143.34 | $141.67 | 201,300 |
| 08-08-2025 | $141.27 | $141.14 | $141.33 | $140.54 | 153,300 |
| 07-08-2025 | $142.44 | $142.11 | $142.47 | $141.34 | 339,600 |
| 06-08-2025 | $142.14 | $139.52 | $142.28 | $138.38 | 339,600 |
Graphs are not available, please refer to the detailed table