Quotes and Market Data
Find a quote
IA FINANCIAL CORPORATION
151.06 Up 1.02 (0.68 %)
Delayed : 2025/08/22 16:30:00
- Previous close $150.04
- Opening $149.51
- Price Ask $150.46
- Price Bid $150.46
- Size Bid 1
- Size Ask 1
- Today High $152.04
- Today Low $149.35
- 52 Weeks High $152.04
- 52 Weeks Low $100.66
- Volume 1,622,039
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $151.06 | Down $ -0.05 | $151.06 | $151.06 | 948,500 |
| 03:59 PM | $151.11 | Up $0.04 | $151.11 | $151.02 | 4,900 |
| 03:58 PM | $151.07 | Up $0.07 | $151.07 | $151.01 | 600 |
| 03:57 PM | $151.00 | Down $ -0.07 | $151.01 | $151.00 | 800 |
| 03:56 PM | $151.07 | Up $0.06 | $151.07 | $150.97 | 1,400 |
| 03:55 PM | $151.01 | Up $0.00 | $151.03 | $150.91 | 5,700 |
| 03:52 PM | $151.01 | Down $ -0.05 | $151.03 | $151.00 | 1,000 |
| 03:52 PM | $151.01 | Up $0.00 | $151.03 | $151.00 | 0 |
| 03:52 PM | $151.01 | Up $0.00 | $151.03 | $151.00 | 0 |
| 03:51 PM | $151.06 | Up $0.00 | $151.06 | $151.06 | 100 |
| 03:50 PM | $151.06 | Down $ -0.12 | $151.14 | $150.91 | 3,700 |
| 03:49 PM | $151.18 | Up $0.14 | $151.18 | $151.06 | 1,600 |
| 03:48 PM | $151.04 | Up $0.04 | $151.04 | $151.03 | 500 |
| 03:47 PM | $151.00 | Up $0.08 | $151.00 | $150.99 | 200 |
| 03:45 PM | $150.92 | Up $0.09 | $150.92 | $150.85 | 1,300 |
| 03:45 PM | $150.92 | Up $0.00 | $150.92 | $150.85 | 0 |
| 03:44 PM | $150.83 | Up $0.05 | $150.83 | $150.81 | 400 |
| 03:42 PM | $150.78 | Up $0.00 | $150.80 | $150.78 | 500 |
| 03:42 PM | $150.78 | Up $0.00 | $150.80 | $150.78 | 0 |
| 03:41 PM | $150.78 | Up $0.04 | $150.78 | $150.75 | 700 |
| 03:40 PM | $150.74 | Down $ -0.07 | $150.78 | $150.74 | 800 |
| 03:39 PM | $150.81 | Up $0.01 | $150.81 | $150.78 | 300 |
| 03:38 PM | $150.80 | Up $0.05 | $150.80 | $150.79 | 600 |
| 03:37 PM | $150.75 | Down $ -0.04 | $150.75 | $150.75 | 100 |
| 03:36 PM | $150.79 | Down $ -0.06 | $150.82 | $150.79 | 400 |
| 03:35 PM | $150.85 | Down $ -0.14 | $151.05 | $150.85 | 1,600 |
| 03:34 PM | $150.99 | Up $0.19 | $151.01 | $150.80 | 2,500 |
| 03:33 PM | $150.80 | Up $0.00 | $150.83 | $150.80 | 200 |
| 03:32 PM | $150.80 | Down $ -0.02 | $150.80 | $150.80 | 100 |
| 03:29 PM | $150.82 | Down $ -0.02 | $150.84 | $150.82 | 500 |
| 03:29 PM | $150.82 | Up $0.00 | $150.84 | $150.82 | 0 |
| 03:29 PM | $150.82 | Up $0.00 | $150.84 | $150.82 | 0 |
| 03:28 PM | $150.84 | Down $ -0.06 | $150.87 | $150.84 | 300 |
| 03:26 PM | $150.90 | Down $ -0.01 | $150.90 | $150.90 | 100 |
| 03:26 PM | $150.90 | Up $0.00 | $150.90 | $150.90 | 0 |
| 03:24 PM | $150.91 | Up $0.04 | $150.91 | $150.91 | 500 |
| 03:24 PM | $150.91 | Up $0.00 | $150.91 | $150.91 | 0 |
| 03:23 PM | $150.87 | Down $ -0.11 | $150.91 | $150.87 | 200 |
| 03:21 PM | $150.98 | Down $ -0.07 | $150.99 | $150.98 | 200 |
| 03:21 PM | $150.98 | Up $0.00 | $150.99 | $150.98 | 0 |
| 03:20 PM | $151.05 | Down $ -0.08 | $151.10 | $151.05 | 200 |
| 03:19 PM | $151.13 | Down $ -0.14 | $151.23 | $151.13 | 1,000 |
| 03:18 PM | $151.27 | Up $0.02 | $151.27 | $151.27 | 100 |
| 03:17 PM | $151.25 | Down $ -0.02 | $151.25 | $151.24 | 400 |
| 03:16 PM | $151.27 | Down $ -0.03 | $151.30 | $151.27 | 600 |
| 03:15 PM | $151.30 | Up $0.02 | $151.30 | $151.30 | 100 |
| 03:13 PM | $151.28 | Down $ -0.03 | $151.31 | $151.28 | 400 |
| 03:13 PM | $151.28 | Up $0.00 | $151.31 | $151.28 | 0 |
| 03:12 PM | $151.31 | Up $0.02 | $151.37 | $151.31 | 1,600 |
| 03:11 PM | $151.29 | Down $ -0.02 | $151.29 | $151.29 | 200 |
| 03:10 PM | $151.31 | Up $0.00 | $151.31 | $151.31 | 100 |
| 03:08 PM | $151.31 | Up $0.09 | $151.31 | $151.29 | 300 |
| 03:08 PM | $151.31 | Up $0.00 | $151.31 | $151.29 | 0 |
| 03:07 PM | $151.22 | Up $0.02 | $151.26 | $151.22 | 600 |
| 03:05 PM | $151.20 | Down $ -0.11 | $151.25 | $151.20 | 300 |
| 03:05 PM | $151.20 | Up $0.00 | $151.25 | $151.20 | 0 |
| 03:04 PM | $151.31 | Down $ -0.09 | $151.37 | $151.31 | 600 |
| 03:03 PM | $151.40 | Up $0.03 | $151.40 | $151.40 | 100 |
| 03:02 PM | $151.37 | Up $0.00 | $151.37 | $151.37 | 100 |
| 03:01 PM | $151.37 | Up $0.00 | $151.37 | $151.36 | 200 |
| 02:59 PM | $151.37 | Up $0.00 | $151.37 | $151.37 | 100 |
| 02:59 PM | $151.37 | Up $0.00 | $151.37 | $151.37 | 0 |
| 02:58 PM | $151.37 | Down $ -0.05 | $151.39 | $151.37 | 400 |
| 02:57 PM | $151.42 | Down $ -0.04 | $151.46 | $151.42 | 300 |
| 02:56 PM | $151.46 | Up $0.07 | $151.46 | $151.38 | 1,000 |
| 02:55 PM | $151.39 | Down $ -0.05 | $151.39 | $151.39 | 200 |
| 02:53 PM | $151.44 | Down $ -0.06 | $151.44 | $151.44 | 100 |
| 02:53 PM | $151.44 | Up $0.00 | $151.44 | $151.44 | 0 |
| 02:51 PM | $151.49 | Down $ -0.04 | $151.50 | $151.49 | 300 |
| 02:51 PM | $151.49 | Up $0.00 | $151.50 | $151.49 | 0 |
| 02:50 PM | $151.53 | Down $ -0.16 | $151.65 | $151.52 | 900 |
| 02:47 PM | $151.69 | Down $ -0.01 | $151.73 | $151.69 | 600 |
| 02:47 PM | $151.69 | Up $0.00 | $151.73 | $151.69 | 0 |
| 02:47 PM | $151.69 | Up $0.00 | $151.73 | $151.69 | 0 |
| 02:46 PM | $151.70 | Up $0.03 | $151.70 | $151.70 | 100 |
| 02:45 PM | $151.67 | Up $0.04 | $151.68 | $151.67 | 300 |
| 02:43 PM | $151.63 | Down $ -0.02 | $151.65 | $151.63 | 500 |
| 02:43 PM | $151.63 | Up $0.00 | $151.65 | $151.63 | 0 |
| 02:42 PM | $151.65 | Up $0.00 | $151.67 | $151.65 | 600 |
| 02:39 PM | $151.65 | Up $0.04 | $151.65 | $151.64 | 200 |
| 02:39 PM | $151.65 | Up $0.00 | $151.65 | $151.64 | 0 |
| 02:39 PM | $151.65 | Up $0.00 | $151.65 | $151.64 | 0 |
| 02:38 PM | $151.61 | Down $ -0.02 | $151.67 | $151.60 | 1,100 |
| 02:36 PM | $151.63 | Up $0.11 | $151.63 | $151.56 | 600 |
| 02:36 PM | $151.63 | Up $0.00 | $151.63 | $151.56 | 0 |
| 02:35 PM | $151.52 | Down $ -0.06 | $151.61 | $151.52 | 700 |
| 02:34 PM | $151.58 | Up $0.17 | $151.58 | $151.46 | 800 |
| 02:31 PM | $151.41 | Up $0.06 | $151.41 | $151.39 | 400 |
| 02:31 PM | $151.41 | Up $0.00 | $151.41 | $151.39 | 0 |
| 02:31 PM | $151.41 | Up $0.00 | $151.41 | $151.39 | 0 |
| 02:30 PM | $151.35 | Down $ -0.03 | $151.36 | $151.35 | 200 |
| 02:29 PM | $151.38 | Up $0.04 | $151.38 | $151.28 | 1,300 |
| 02:26 PM | $151.34 | Up $0.00 | $151.38 | $151.27 | 1,800 |
| 02:26 PM | $151.34 | Up $0.00 | $151.38 | $151.27 | 0 |
| 02:26 PM | $151.34 | Up $0.00 | $151.38 | $151.27 | 0 |
| 02:24 PM | $151.34 | Up $0.02 | $151.34 | $151.31 | 300 |
| 02:24 PM | $151.34 | Up $0.00 | $151.34 | $151.31 | 0 |
| 02:22 PM | $151.32 | Down $ -0.01 | $151.33 | $151.32 | 300 |
| 02:22 PM | $151.32 | Up $0.00 | $151.33 | $151.32 | 0 |
| 02:21 PM | $151.33 | Up $0.02 | $151.33 | $151.32 | 200 |
| 02:20 PM | $151.31 | Up $0.00 | $151.31 | $151.31 | 100 |
| 02:19 PM | $151.31 | Up $0.00 | $151.31 | $151.31 | 100 |
| 02:18 PM | $151.31 | Down $ -0.03 | $151.34 | $151.31 | 300 |
| 02:17 PM | $151.34 | Up $0.01 | $151.34 | $151.32 | 300 |
| 02:13 PM | $151.33 | Up $0.04 | $151.33 | $151.33 | 200 |
| 02:13 PM | $151.33 | Up $0.00 | $151.33 | $151.33 | 0 |
| 02:13 PM | $151.33 | Up $0.00 | $151.33 | $151.33 | 0 |
| 02:13 PM | $151.33 | Up $0.00 | $151.33 | $151.33 | 0 |
| 02:12 PM | $151.29 | Down $ -0.01 | $151.31 | $151.26 | 600 |
| 02:11 PM | $151.30 | Down $ -0.07 | $151.32 | $151.30 | 200 |
| 02:10 PM | $151.37 | Up $0.00 | $151.38 | $151.37 | 200 |
| 02:08 PM | $151.37 | Down $ -0.07 | $151.49 | $151.37 | 1,100 |
| 02:08 PM | $151.37 | Up $0.00 | $151.49 | $151.37 | 0 |
| 02:06 PM | $151.44 | Down $ -0.02 | $151.45 | $151.44 | 200 |
| 02:06 PM | $151.44 | Up $0.00 | $151.45 | $151.44 | 0 |
| 02:03 PM | $151.46 | Down $ -0.08 | $151.55 | $151.45 | 1,000 |
| 02:03 PM | $151.46 | Up $0.00 | $151.55 | $151.45 | 0 |
| 02:03 PM | $151.46 | Up $0.00 | $151.55 | $151.45 | 0 |
| 02:02 PM | $151.54 | Up $0.22 | $151.54 | $151.40 | 2,500 |
| 02:01 PM | $151.32 | Down $ -0.05 | $151.37 | $151.32 | 200 |
| 02:00 PM | $151.37 | Down $ -0.07 | $151.46 | $151.36 | 3,200 |
| 01:59 PM | $151.44 | Down $ -0.07 | $151.47 | $151.44 | 400 |
| 01:57 PM | $151.51 | Down $ -0.02 | $151.53 | $151.50 | 600 |
| 01:57 PM | $151.51 | Up $0.00 | $151.53 | $151.50 | 0 |
| 01:56 PM | $151.53 | Up $0.01 | $151.53 | $151.53 | 100 |
| 01:55 PM | $151.52 | Up $0.05 | $151.52 | $151.52 | 100 |
| 01:54 PM | $151.47 | Up $0.08 | $151.47 | $151.42 | 800 |
| 01:52 PM | $151.39 | Up $0.00 | $151.41 | $151.39 | 400 |
| 01:52 PM | $151.39 | Up $0.00 | $151.41 | $151.39 | 0 |
| 01:51 PM | $151.39 | Up $0.01 | $151.42 | $151.39 | 1,100 |
| 01:50 PM | $151.38 | Up $0.00 | $151.38 | $151.38 | 200 |
| 01:49 PM | $151.38 | Down $ -0.05 | $151.38 | $151.38 | 200 |
| 01:48 PM | $151.43 | Up $0.02 | $151.43 | $151.43 | 200 |
| 01:47 PM | $151.41 | Down $ -0.01 | $151.43 | $151.41 | 400 |
| 01:46 PM | $151.42 | Up $0.02 | $151.45 | $151.41 | 1,100 |
| 01:45 PM | $151.40 | Down $ -0.01 | $151.42 | $151.40 | 200 |
| 01:43 PM | $151.41 | Down $ -0.03 | $151.44 | $151.41 | 400 |
| 01:43 PM | $151.41 | Up $0.00 | $151.44 | $151.41 | 0 |
| 01:42 PM | $151.44 | Down $ -0.06 | $151.47 | $151.44 | 400 |
| 01:40 PM | $151.50 | Down $ -0.03 | $151.50 | $151.50 | 200 |
| 01:40 PM | $151.50 | Up $0.00 | $151.50 | $151.50 | 0 |
| 01:37 PM | $151.53 | Up $0.00 | $151.53 | $151.53 | 200 |
| 01:37 PM | $151.53 | Up $0.00 | $151.53 | $151.53 | 0 |
| 01:37 PM | $151.53 | Up $0.00 | $151.53 | $151.53 | 0 |
| 01:35 PM | $151.53 | Up $0.00 | $151.53 | $151.53 | 100 |
| 01:35 PM | $151.53 | Up $0.00 | $151.53 | $151.53 | 0 |
| 01:34 PM | $151.53 | Down $ -0.01 | $151.58 | $151.53 | 800 |
| 01:29 PM | $151.54 | Down $ -0.03 | $151.56 | $151.54 | 200 |
| 01:29 PM | $151.54 | Up $0.00 | $151.56 | $151.54 | 0 |
| 01:29 PM | $151.54 | Up $0.00 | $151.56 | $151.54 | 0 |
| 01:29 PM | $151.54 | Up $0.00 | $151.56 | $151.54 | 0 |
| 01:29 PM | $151.54 | Up $0.00 | $151.56 | $151.54 | 0 |
| 01:28 PM | $151.57 | Down $ -0.05 | $151.57 | $151.57 | 100 |
| 01:27 PM | $151.62 | Down $ -0.03 | $151.64 | $151.62 | 600 |
| 01:26 PM | $151.65 | Up $0.01 | $151.67 | $151.65 | 500 |
| 01:25 PM | $151.64 | Up $0.07 | $151.64 | $151.60 | 300 |
| 01:24 PM | $151.57 | Up $0.04 | $151.59 | $151.57 | 600 |
| 01:22 PM | $151.53 | Up $0.00 | $151.53 | $151.53 | 100 |
| 01:22 PM | $151.53 | Up $0.00 | $151.53 | $151.53 | 0 |
| 01:21 PM | $151.53 | Down $0.00 | $151.54 | $151.53 | 300 |
| 01:19 PM | $151.54 | Down $ -0.03 | $151.54 | $151.54 | 100 |
| 01:19 PM | $151.54 | Up $0.00 | $151.54 | $151.54 | 0 |
| 01:18 PM | $151.56 | Up $0.02 | $151.56 | $151.56 | 100 |
| 01:15 PM | $151.54 | Up $0.00 | $151.55 | $151.54 | 200 |
| 01:15 PM | $151.54 | Up $0.00 | $151.55 | $151.54 | 0 |
| 01:15 PM | $151.54 | Up $0.00 | $151.55 | $151.54 | 0 |
| 01:14 PM | $151.54 | Down $ -0.01 | $151.54 | $151.54 | 100 |
| 01:13 PM | $151.55 | Down $ -0.05 | $151.57 | $151.50 | 1,900 |
| 01:11 PM | $151.60 | Up $0.02 | $151.60 | $151.60 | 100 |
| 01:11 PM | $151.60 | Up $0.00 | $151.60 | $151.60 | 0 |
| 01:09 PM | $151.58 | Down $ -0.01 | $151.61 | $151.58 | 400 |
| 01:09 PM | $151.58 | Up $0.00 | $151.61 | $151.58 | 0 |
| 01:08 PM | $151.59 | Down $ -0.04 | $151.64 | $151.59 | 600 |
| 01:06 PM | $151.63 | Up $0.00 | $151.63 | $151.63 | 200 |
| 01:06 PM | $151.63 | Up $0.00 | $151.63 | $151.63 | 0 |
| 01:04 PM | $151.63 | Down $ -0.11 | $151.72 | $151.63 | 400 |
| 01:04 PM | $151.63 | Up $0.00 | $151.72 | $151.63 | 0 |
| 01:03 PM | $151.74 | Up $0.03 | $151.74 | $151.73 | 500 |
| 01:02 PM | $151.71 | Up $0.06 | $151.72 | $151.68 | 800 |
| 01:00 PM | $151.65 | Down $ -0.04 | $151.65 | $151.65 | 100 |
| 01:00 PM | $151.65 | Up $0.00 | $151.65 | $151.65 | 0 |
| 12:59 PM | $151.69 | Up $0.03 | $151.69 | $151.69 | 100 |
| 12:57 PM | $151.66 | Up $0.00 | $151.67 | $151.66 | 200 |
| 12:57 PM | $151.66 | Up $0.00 | $151.67 | $151.66 | 0 |
| 12:55 PM | $151.66 | Down $ -0.29 | $151.90 | $151.66 | 1,300 |
| 12:55 PM | $151.66 | Up $0.00 | $151.90 | $151.66 | 0 |
| 12:54 PM | $151.95 | Down $ -0.01 | $151.97 | $151.95 | 400 |
| 12:52 PM | $151.96 | Up $0.01 | $151.97 | $151.95 | 300 |
| 12:52 PM | $151.96 | Up $0.00 | $151.97 | $151.95 | 0 |
| 12:51 PM | $151.95 | Up $0.00 | $151.95 | $151.95 | 100 |
| 12:50 PM | $151.95 | Up $0.03 | $151.96 | $151.95 | 400 |
| 12:47 PM | $151.92 | Up $0.00 | $151.94 | $151.92 | 400 |
| 12:47 PM | $151.92 | Up $0.00 | $151.94 | $151.92 | 0 |
| 12:47 PM | $151.92 | Up $0.00 | $151.94 | $151.92 | 0 |
| 12:45 PM | $151.92 | Down $ -0.01 | $151.94 | $151.92 | 300 |
| 12:45 PM | $151.92 | Up $0.00 | $151.94 | $151.92 | 0 |
| 12:44 PM | $151.93 | Down $ -0.07 | $151.98 | $151.93 | 1,000 |
| 12:43 PM | $152.00 | Up $0.02 | $152.00 | $152.00 | 100 |
| 12:42 PM | $151.98 | Up $0.05 | $151.98 | $151.96 | 600 |
| 12:40 PM | $151.93 | Up $0.03 | $151.94 | $151.92 | 800 |
| 12:40 PM | $151.93 | Up $0.00 | $151.94 | $151.92 | 0 |
| 12:39 PM | $151.90 | Up $0.02 | $151.90 | $151.87 | 200 |
| 12:38 PM | $151.88 | Down $ -0.06 | $151.93 | $151.88 | 700 |
| 12:37 PM | $151.94 | Up $0.00 | $151.94 | $151.93 | 200 |
| 12:35 PM | $151.94 | Up $0.05 | $151.94 | $151.90 | 500 |
| 12:35 PM | $151.94 | Up $0.00 | $151.94 | $151.90 | 0 |
| 12:33 PM | $151.89 | Down $ -0.01 | $151.89 | $151.89 | 100 |
| 12:33 PM | $151.89 | Up $0.00 | $151.89 | $151.89 | 0 |
| 12:32 PM | $151.90 | Up $0.01 | $151.90 | $151.90 | 300 |
| 12:31 PM | $151.89 | Down $ -0.09 | $152.00 | $151.86 | 900 |
| 12:30 PM | $151.98 | Down $ -0.05 | $152.04 | $151.98 | 700 |
| 12:29 PM | $152.03 | Up $0.02 | $152.03 | $152.03 | 200 |
| 12:27 PM | $152.01 | Up $0.03 | $152.01 | $151.96 | 1,100 |
| 12:27 PM | $152.01 | Up $0.00 | $152.01 | $151.96 | 0 |
| 12:26 PM | $151.98 | Down $ -0.01 | $151.98 | $151.96 | 200 |
| 12:25 PM | $151.99 | Up $0.00 | $152.00 | $151.99 | 400 |
| 12:24 PM | $151.99 | Up $0.00 | $151.99 | $151.97 | 300 |
| 12:21 PM | $151.99 | Up $0.13 | $152.03 | $151.91 | 2,700 |
| 12:21 PM | $151.99 | Up $0.00 | $152.03 | $151.91 | 0 |
| 12:21 PM | $151.99 | Up $0.00 | $152.03 | $151.91 | 0 |
| 12:20 PM | $151.86 | Up $0.00 | $151.87 | $151.86 | 200 |
| 12:19 PM | $151.86 | Up $0.05 | $151.86 | $151.82 | 200 |
| 12:18 PM | $151.81 | Up $0.02 | $151.81 | $151.81 | 100 |
| 12:17 PM | $151.79 | Up $0.07 | $151.79 | $151.72 | 300 |
| 12:15 PM | $151.72 | Down $ -0.02 | $151.72 | $151.72 | 100 |
| 12:15 PM | $151.72 | Up $0.00 | $151.72 | $151.72 | 0 |
| 12:13 PM | $151.74 | Up $0.12 | $151.74 | $151.58 | 2,300 |
| 12:13 PM | $151.74 | Up $0.00 | $151.74 | $151.58 | 0 |
| 12:12 PM | $151.62 | Up $0.04 | $151.62 | $151.60 | 500 |
| 12:11 PM | $151.58 | Up $0.08 | $151.58 | $151.56 | 700 |
| 12:10 PM | $151.50 | Down $ -0.17 | $151.68 | $151.50 | 2,100 |
| 12:08 PM | $151.67 | Down $ -0.02 | $151.69 | $151.67 | 300 |
| 12:08 PM | $151.67 | Up $0.00 | $151.69 | $151.67 | 0 |
| 12:02 PM | $151.69 | Up $0.03 | $151.69 | $151.67 | 300 |
| 12:02 PM | $151.69 | Up $0.00 | $151.69 | $151.67 | 0 |
| 12:02 PM | $151.69 | Up $0.00 | $151.69 | $151.67 | 0 |
| 12:02 PM | $151.69 | Up $0.00 | $151.69 | $151.67 | 0 |
| 12:02 PM | $151.69 | Up $0.00 | $151.69 | $151.67 | 0 |
| 12:02 PM | $151.69 | Up $0.00 | $151.69 | $151.67 | 0 |
| 12:01 PM | $151.66 | Up $0.05 | $151.69 | $151.54 | 1,600 |
| 11:59 AM | $151.61 | Down $ -0.04 | $151.66 | $151.61 | 200 |
| 11:59 AM | $151.61 | Up $0.00 | $151.66 | $151.61 | 0 |
| 11:58 AM | $151.65 | Down $ -0.01 | $151.67 | $151.61 | 400 |
| 11:56 AM | $151.66 | Down $ -0.12 | $151.80 | $151.66 | 700 |
| 11:56 AM | $151.66 | Up $0.00 | $151.80 | $151.66 | 0 |
| 11:53 AM | $151.78 | Up $0.04 | $151.78 | $151.77 | 200 |
| 11:53 AM | $151.78 | Up $0.00 | $151.78 | $151.77 | 0 |
| 11:53 AM | $151.78 | Up $0.00 | $151.78 | $151.77 | 0 |
| 11:52 AM | $151.74 | Down $ -0.09 | $151.83 | $151.74 | 400 |
| 11:51 AM | $151.83 | Down $ -0.03 | $151.85 | $151.83 | 300 |
| 11:50 AM | $151.86 | Down $ -0.11 | $152.04 | $151.86 | 1,200 |
| 11:49 AM | $151.97 | Up $0.06 | $151.97 | $151.92 | 200 |
| 11:47 AM | $151.91 | Up $0.09 | $151.91 | $151.84 | 500 |
| 11:47 AM | $151.91 | Up $0.00 | $151.91 | $151.84 | 0 |
| 11:46 AM | $151.82 | Up $0.02 | $151.82 | $151.82 | 200 |
| 11:44 AM | $151.80 | Up $0.01 | $151.80 | $151.80 | 100 |
| 11:44 AM | $151.80 | Up $0.00 | $151.80 | $151.80 | 0 |
| 11:42 AM | $151.79 | Up $0.00 | $151.79 | $151.79 | 100 |
| 11:42 AM | $151.79 | Up $0.00 | $151.79 | $151.79 | 0 |
| 11:41 AM | $151.79 | Up $0.20 | $151.79 | $151.63 | 800 |
| 11:40 AM | $151.59 | Up $0.00 | $151.59 | $151.58 | 300 |
| 11:39 AM | $151.59 | Down $ -0.04 | $151.63 | $151.59 | 200 |
| 11:36 AM | $151.63 | Up $0.13 | $151.63 | $151.55 | 500 |
| 11:36 AM | $151.63 | Up $0.00 | $151.63 | $151.55 | 0 |
| 11:36 AM | $151.63 | Up $0.00 | $151.63 | $151.55 | 0 |
| 11:35 AM | $151.50 | Down $ -0.04 | $151.51 | $151.50 | 200 |
| 11:34 AM | $151.54 | Down $ -0.02 | $151.55 | $151.50 | 300 |
| 11:32 AM | $151.56 | Down $ -0.02 | $151.56 | $151.54 | 300 |
| 11:32 AM | $151.56 | Up $0.00 | $151.56 | $151.54 | 0 |
| 11:30 AM | $151.58 | Up $0.09 | $151.58 | $151.49 | 600 |
| 11:30 AM | $151.58 | Up $0.00 | $151.58 | $151.49 | 0 |
| 11:29 AM | $151.49 | Down $ -0.06 | $151.49 | $151.49 | 100 |
| 11:28 AM | $151.55 | Up $0.00 | $151.55 | $151.55 | 200 |
| 11:27 AM | $151.55 | Down $ -0.01 | $151.55 | $151.55 | 100 |
| 11:26 AM | $151.56 | Down $ -0.15 | $151.71 | $151.56 | 600 |
| 11:25 AM | $151.71 | Down $ -0.06 | $151.82 | $151.71 | 400 |
| 11:23 AM | $151.78 | Down $ -0.03 | $151.81 | $151.78 | 1,100 |
| 11:23 AM | $151.78 | Up $0.00 | $151.81 | $151.78 | 0 |
| 11:21 AM | $151.80 | Down $ -0.08 | $151.84 | $151.76 | 500 |
| 11:21 AM | $151.80 | Up $0.00 | $151.84 | $151.76 | 0 |
| 11:20 AM | $151.88 | Up $0.16 | $151.88 | $151.79 | 600 |
| 11:19 AM | $151.72 | Down $ -0.03 | $151.73 | $151.72 | 200 |
| 11:18 AM | $151.75 | Up $0.00 | $151.76 | $151.75 | 2,600 |
| 11:17 AM | $151.75 | Up $0.04 | $151.75 | $151.75 | 100 |
| 11:16 AM | $151.71 | Down $ -0.06 | $151.76 | $151.71 | 400 |
| 11:15 AM | $151.77 | Up $0.13 | $151.77 | $151.69 | 400 |
| 11:14 AM | $151.64 | Up $0.04 | $151.64 | $151.64 | 200 |
| 11:12 AM | $151.60 | Down $ -0.10 | $151.67 | $151.60 | 500 |
| 11:12 AM | $151.60 | Up $0.00 | $151.67 | $151.60 | 0 |
| 11:10 AM | $151.70 | Up $0.08 | $151.70 | $151.70 | 100 |
| 11:10 AM | $151.70 | Up $0.00 | $151.70 | $151.70 | 0 |
| 11:08 AM | $151.62 | Down $ -0.08 | $151.71 | $151.62 | 500 |
| 11:08 AM | $151.62 | Up $0.00 | $151.71 | $151.62 | 0 |
| 11:07 AM | $151.70 | Down $ -0.06 | $151.81 | $151.70 | 400 |
| 11:05 AM | $151.76 | Up $0.04 | $151.76 | $151.76 | 100 |
| 11:05 AM | $151.76 | Up $0.00 | $151.76 | $151.76 | 0 |
| 11:02 AM | $151.72 | Down $ -0.04 | $151.73 | $151.72 | 300 |
| 11:02 AM | $151.72 | Up $0.00 | $151.73 | $151.72 | 0 |
| 11:02 AM | $151.72 | Up $0.00 | $151.73 | $151.72 | 0 |
| 11:01 AM | $151.76 | Down $ -0.01 | $151.76 | $151.76 | 100 |
| 11:00 AM | $151.77 | Down $ -0.04 | $151.78 | $151.77 | 200 |
| 10:59 AM | $151.81 | Down $ -0.04 | $151.81 | $151.81 | 200 |
| 10:58 AM | $151.85 | Up $0.05 | $151.85 | $151.85 | 100 |
| 10:56 AM | $151.80 | Up $0.12 | $151.80 | $151.73 | 300 |
| 10:56 AM | $151.80 | Up $0.00 | $151.80 | $151.73 | 0 |
| 10:54 AM | $151.68 | Up $0.05 | $151.68 | $151.68 | 100 |
| 10:54 AM | $151.68 | Up $0.00 | $151.68 | $151.68 | 0 |
| 10:53 AM | $151.63 | Up $0.06 | $151.63 | $151.58 | 600 |
| 10:51 AM | $151.57 | Down $ -0.08 | $151.59 | $151.57 | 200 |
| 10:51 AM | $151.57 | Up $0.00 | $151.59 | $151.57 | 0 |
| 10:50 AM | $151.65 | Down $ -0.03 | $151.65 | $151.65 | 100 |
| 10:49 AM | $151.68 | Down $ -0.01 | $151.70 | $151.68 | 200 |
| 10:48 AM | $151.69 | Up $0.03 | $151.70 | $151.69 | 300 |
| 10:47 AM | $151.66 | Down $ -0.14 | $151.73 | $151.66 | 1,100 |
| 10:46 AM | $151.80 | Up $0.12 | $151.80 | $151.73 | 500 |
| 10:45 AM | $151.68 | Up $0.03 | $151.68 | $151.64 | 500 |
| 10:43 AM | $151.65 | Up $0.01 | $151.65 | $151.65 | 200 |
| 10:43 AM | $151.65 | Up $0.00 | $151.65 | $151.65 | 0 |
| 10:42 AM | $151.64 | Up $0.02 | $151.64 | $151.64 | 100 |
| 10:40 AM | $151.62 | Up $0.04 | $151.62 | $151.62 | 100 |
| 10:40 AM | $151.62 | Up $0.00 | $151.62 | $151.62 | 0 |
| 10:39 AM | $151.58 | Up $0.04 | $151.58 | $151.58 | 100 |
| 10:38 AM | $151.54 | Down $ -0.03 | $151.61 | $151.53 | 700 |
| 10:37 AM | $151.57 | Up $0.07 | $151.57 | $151.55 | 200 |
| 10:36 AM | $151.50 | Up $0.07 | $151.50 | $151.48 | 200 |
| 10:33 AM | $151.43 | Up $0.08 | $151.43 | $151.35 | 400 |
| 10:33 AM | $151.43 | Up $0.00 | $151.43 | $151.35 | 0 |
| 10:33 AM | $151.43 | Up $0.00 | $151.43 | $151.35 | 0 |
| 10:31 AM | $151.35 | Up $0.04 | $151.35 | $151.26 | 700 |
| 10:31 AM | $151.35 | Up $0.00 | $151.35 | $151.26 | 0 |
| 10:30 AM | $151.31 | Up $0.06 | $151.31 | $151.30 | 200 |
| 10:29 AM | $151.25 | Up $0.09 | $151.25 | $151.21 | 800 |
| 10:28 AM | $151.16 | Up $0.01 | $151.16 | $151.16 | 100 |
| 10:27 AM | $151.15 | Up $0.00 | $151.15 | $151.11 | 400 |
| 10:26 AM | $151.15 | Up $0.06 | $151.15 | $151.15 | 100 |
| 10:25 AM | $151.09 | Up $0.17 | $151.09 | $150.98 | 400 |
| 10:24 AM | $150.92 | Up $0.16 | $150.92 | $150.79 | 700 |
| 10:22 AM | $150.76 | Down $ -0.06 | $150.81 | $150.76 | 400 |
| 10:22 AM | $150.76 | Up $0.00 | $150.81 | $150.76 | 0 |
| 10:21 AM | $150.82 | Up $0.06 | $150.82 | $150.82 | 400 |
| 10:20 AM | $150.76 | Down $ -0.15 | $150.78 | $150.76 | 400 |
| 10:19 AM | $150.91 | Down $ -0.03 | $150.93 | $150.91 | 300 |
| 10:18 AM | $150.94 | Down $ -0.09 | $150.94 | $150.94 | 400 |
| 10:17 AM | $151.03 | Down $ -0.04 | $151.03 | $151.03 | 200 |
| 10:15 AM | $151.07 | Up $0.01 | $151.07 | $150.98 | 700 |
| 10:15 AM | $151.07 | Up $0.00 | $151.07 | $150.98 | 0 |
| 10:14 AM | $151.06 | Up $0.06 | $151.06 | $151.01 | 200 |
| 10:13 AM | $151.00 | Up $0.08 | $151.00 | $150.91 | 500 |
| 10:12 AM | $150.92 | Up $0.00 | $150.93 | $150.92 | 300 |
| 10:11 AM | $150.92 | Up $0.31 | $150.92 | $150.70 | 800 |
| 10:09 AM | $150.61 | Down $ -0.05 | $150.62 | $150.53 | 600 |
| 10:09 AM | $150.61 | Up $0.00 | $150.62 | $150.53 | 0 |
| 10:08 AM | $150.66 | Up $0.33 | $150.66 | $150.37 | 1,000 |
| 10:07 AM | $150.33 | Down $ -0.06 | $150.33 | $150.33 | 300 |
| 10:06 AM | $150.39 | Down $ -0.05 | $150.40 | $150.39 | 200 |
| 10:05 AM | $150.44 | Down $ -0.11 | $150.50 | $150.44 | 800 |
| 10:04 AM | $150.55 | Up $0.07 | $150.63 | $150.55 | 3,500 |
| 10:02 AM | $150.48 | Down $ -0.12 | $150.61 | $150.43 | 1,600 |
| 10:02 AM | $150.48 | Up $0.00 | $150.61 | $150.43 | 0 |
| 10:01 AM | $150.60 | Up $0.06 | $150.60 | $150.41 | 1,700 |
| 10:00 AM | $150.54 | Up $0.03 | $150.61 | $150.39 | 3,700 |
| 09:59 AM | $150.51 | Down $ -0.09 | $150.55 | $150.51 | 200 |
| 09:58 AM | $150.60 | Down $ -0.08 | $150.64 | $150.60 | 300 |
| 09:57 AM | $150.68 | Up $0.05 | $150.68 | $150.67 | 200 |
| 09:56 AM | $150.63 | Down $ -0.06 | $150.73 | $150.63 | 500 |
| 09:54 AM | $150.69 | Up $0.00 | $150.69 | $150.62 | 600 |
| 09:54 AM | $150.69 | Up $0.00 | $150.69 | $150.62 | 0 |
| 09:53 AM | $150.69 | Up $0.02 | $150.73 | $150.69 | 500 |
| 09:52 AM | $150.67 | Up $0.01 | $150.67 | $150.67 | 100 |
| 09:51 AM | $150.66 | Up $0.13 | $150.69 | $150.62 | 700 |
| 09:49 AM | $150.53 | Up $0.08 | $150.53 | $150.53 | 100 |
| 09:49 AM | $150.53 | Up $0.00 | $150.53 | $150.53 | 0 |
| 09:48 AM | $150.45 | Up $0.18 | $150.45 | $150.31 | 500 |
| 09:47 AM | $150.27 | Up $0.10 | $150.27 | $150.21 | 300 |
| 09:46 AM | $150.17 | Down $ -0.19 | $150.33 | $150.17 | 600 |
| 09:45 AM | $150.36 | Up $0.25 | $150.42 | $150.21 | 600 |
| 09:44 AM | $150.11 | Up $0.12 | $150.11 | $150.04 | 300 |
| 09:43 AM | $149.99 | Up $0.05 | $149.99 | $149.99 | 100 |
| 09:42 AM | $149.94 | Up $0.14 | $149.98 | $149.84 | 700 |
| 09:41 AM | $149.80 | Up $0.34 | $149.80 | $149.50 | 1,000 |
| 09:40 AM | $149.46 | Down $ -0.01 | $149.55 | $149.35 | 2,200 |
| 09:39 AM | $149.47 | Down $ -0.02 | $149.47 | $149.47 | 100 |
| 09:36 AM | $149.49 | Up $0.06 | $149.77 | $149.48 | 800 |
| 09:36 AM | $149.49 | Up $0.00 | $149.77 | $149.48 | 0 |
| 09:36 AM | $149.49 | Up $0.00 | $149.77 | $149.48 | 0 |
| 09:35 AM | $149.43 | Up $0.06 | $149.43 | $149.37 | 900 |
| 09:34 AM | $149.37 | Down $ -0.18 | $149.37 | $149.36 | 300 |
| 09:30 AM | $149.55 | Down $ -0.49 | $149.55 | $149.50 | 502,400 |
| 09:30 AM | $149.55 | Up $0.00 | $149.55 | $149.50 | 0 |
| 09:30 AM | $149.55 | Up $0.00 | $149.55 | $149.50 | 0 |
| 09:30 AM | $149.55 | Up $0.00 | $149.55 | $149.50 | 0 |
| Previous close | $150.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $146.94 | $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 | $139.43 | $142.28 | $138.38 | 339,600 |
| 05-08-2025 | $138.45 | $136.95 | $139.19 | $136.68 | 260,500 |
| 01-08-2025 | $135.34 | $134.25 | $135.68 | $134.22 | 134,500 |
| 31-07-2025 | $135.63 | $136.09 | $136.18 | $135.26 | 324,400 |
| 30-07-2025 | $136.32 | $138.64 | $139.26 | $135.38 | 239,700 |
| 29-07-2025 | $143.08 | $143.18 | $143.95 | $142.88 | 94,800 |
| 28-07-2025 | $143.37 | $143.57 | $143.78 | $142.99 | 146,600 |
| 25-07-2025 | $144.39 | $143.35 | $144.42 | $143.23 | 74,900 |
| 24-07-2025 | $143.19 | $143.47 | $143.56 | $142.89 | 88,900 |
| 23-07-2025 | $143.12 | $144.17 | $144.27 | $143.09 | 217,100 |
| 22-07-2025 | $144.78 | $144.64 | $144.86 | $144.34 | 76,400 |
| 21-07-2025 | $143.55 | $144.21 | $144.22 | $143.09 | 79,600 |
| 18-07-2025 | $144.90 | $145.02 | $145.93 | $144.71 | 261,600 |
| 17-07-2025 | $145.04 | $145.35 | $146.06 | $144.75 | 101,500 |
| 16-07-2025 | $144.43 | $143.77 | $144.72 | $143.41 | 95,400 |
| 15-07-2025 | $143.71 | $144.51 | $144.51 | $143.53 | 68,800 |
| 14-07-2025 | $144.61 | $144.93 | $145.00 | $144.26 | 53,000 |
| 11-07-2025 | $143.44 | $142.72 | $143.77 | $142.26 | 68,200 |
| 10-07-2025 | $144.19 | $143.83 | $144.27 | $143.58 | 88,000 |
Graphs are not available, please refer to the detailed table