Quotes and Market Data
Find a quote
IA FINANCIAL CORPORATION
135.34 Down -0.29 (-0.21 %)
Delayed : 2025/08/01 17:40:00
- Previous close $135.63
- Opening $134.92
- Price Ask $135.05
- Price Bid $135.05
- Size Bid 10
- Size Ask 1
- Today High $135.68
- Today Low $133.36
- 52 Weeks High $151.29
- 52 Weeks Low $86.92
- Volume 218,910
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $135.34 | Down $ -0.02 | $135.34 | $135.34 | 33,700 |
| 03:59 PM | $135.36 | Up $0.04 | $135.39 | $135.26 | 4,400 |
| 03:58 PM | $135.32 | Down $ -0.17 | $135.48 | $135.32 | 4,600 |
| 03:57 PM | $135.49 | Up $0.07 | $135.49 | $135.49 | 100 |
| 03:56 PM | $135.42 | Down $ -0.04 | $135.50 | $135.42 | 1,500 |
| 03:55 PM | $135.46 | Up $0.08 | $135.46 | $135.36 | 2,300 |
| 03:54 PM | $135.38 | Up $0.03 | $135.38 | $135.33 | 2,000 |
| 03:53 PM | $135.35 | Down $0.00 | $135.35 | $135.31 | 200 |
| 03:52 PM | $135.35 | Down $ -0.04 | $135.39 | $135.35 | 1,800 |
| 03:51 PM | $135.39 | Down $ -0.01 | $135.39 | $135.39 | 100 |
| 03:50 PM | $135.40 | Up $0.06 | $135.52 | $135.38 | 6,200 |
| 03:49 PM | $135.34 | Down $ -0.04 | $135.35 | $135.34 | 1,200 |
| 03:48 PM | $135.38 | Up $0.01 | $135.38 | $135.38 | 100 |
| 03:47 PM | $135.37 | Up $0.14 | $135.37 | $135.28 | 500 |
| 03:46 PM | $135.23 | Up $0.08 | $135.23 | $135.20 | 200 |
| 03:45 PM | $135.15 | Down $ -0.03 | $135.16 | $135.15 | 1,200 |
| 03:43 PM | $135.18 | Up $0.03 | $135.18 | $135.16 | 700 |
| 03:43 PM | $135.18 | Up $0.00 | $135.18 | $135.16 | 0 |
| 03:42 PM | $135.15 | Up $0.09 | $135.15 | $135.15 | 200 |
| 03:40 PM | $135.06 | Down $ -0.20 | $135.19 | $135.06 | 1,400 |
| 03:40 PM | $135.06 | Up $0.00 | $135.19 | $135.06 | 0 |
| 03:37 PM | $135.26 | Up $0.05 | $135.26 | $135.25 | 300 |
| 03:37 PM | $135.26 | Up $0.00 | $135.26 | $135.25 | 0 |
| 03:37 PM | $135.26 | Up $0.00 | $135.26 | $135.25 | 0 |
| 03:35 PM | $135.21 | Down $ -0.03 | $135.21 | $135.17 | 300 |
| 03:35 PM | $135.21 | Up $0.00 | $135.21 | $135.17 | 0 |
| 03:31 PM | $135.24 | Down $ -0.02 | $135.24 | $135.24 | 200 |
| 03:31 PM | $135.24 | Up $0.00 | $135.24 | $135.24 | 0 |
| 03:31 PM | $135.24 | Up $0.00 | $135.24 | $135.24 | 0 |
| 03:31 PM | $135.24 | Up $0.00 | $135.24 | $135.24 | 0 |
| 03:30 PM | $135.26 | Down $ -0.04 | $135.30 | $135.26 | 1,000 |
| 03:28 PM | $135.30 | Down $ -0.01 | $135.30 | $135.30 | 100 |
| 03:28 PM | $135.30 | Up $0.00 | $135.30 | $135.30 | 0 |
| 03:26 PM | $135.31 | Down $ -0.01 | $135.31 | $135.31 | 100 |
| 03:26 PM | $135.31 | Up $0.00 | $135.31 | $135.31 | 0 |
| 03:25 PM | $135.32 | Down $ -0.05 | $135.34 | $135.32 | 1,000 |
| 03:23 PM | $135.37 | Up $0.04 | $135.38 | $135.37 | 600 |
| 03:23 PM | $135.37 | Up $0.00 | $135.38 | $135.37 | 0 |
| 03:20 PM | $135.33 | Down $ -0.04 | $135.34 | $135.33 | 700 |
| 03:20 PM | $135.33 | Up $0.00 | $135.34 | $135.33 | 0 |
| 03:20 PM | $135.33 | Up $0.00 | $135.34 | $135.33 | 0 |
| 03:19 PM | $135.37 | Up $0.05 | $135.37 | $135.36 | 300 |
| 03:18 PM | $135.32 | Up $0.07 | $135.32 | $135.31 | 200 |
| 03:16 PM | $135.25 | Up $0.04 | $135.25 | $135.23 | 600 |
| 03:16 PM | $135.25 | Up $0.00 | $135.25 | $135.23 | 0 |
| 03:15 PM | $135.21 | Up $0.02 | $135.21 | $135.15 | 500 |
| 03:09 PM | $135.19 | Down $ -0.10 | $135.23 | $135.19 | 300 |
| 03:09 PM | $135.19 | Up $0.00 | $135.23 | $135.19 | 0 |
| 03:09 PM | $135.19 | Up $0.00 | $135.23 | $135.19 | 0 |
| 03:09 PM | $135.19 | Up $0.00 | $135.23 | $135.19 | 0 |
| 03:09 PM | $135.19 | Up $0.00 | $135.23 | $135.19 | 0 |
| 03:09 PM | $135.19 | Up $0.00 | $135.23 | $135.19 | 0 |
| 03:07 PM | $135.29 | Up $0.02 | $135.30 | $135.29 | 400 |
| 03:07 PM | $135.29 | Up $0.00 | $135.30 | $135.29 | 0 |
| 03:06 PM | $135.27 | Down $ -0.11 | $135.38 | $135.27 | 1,800 |
| 03:03 PM | $135.38 | Up $0.05 | $135.38 | $135.37 | 400 |
| 03:03 PM | $135.38 | Up $0.00 | $135.38 | $135.37 | 0 |
| 03:03 PM | $135.38 | Up $0.00 | $135.38 | $135.37 | 0 |
| 03:01 PM | $135.33 | Down $ -0.01 | $135.33 | $135.33 | 100 |
| 03:01 PM | $135.33 | Up $0.00 | $135.33 | $135.33 | 0 |
| 03:00 PM | $135.34 | Down $ -0.02 | $135.35 | $135.34 | 300 |
| 02:59 PM | $135.36 | Down $ -0.05 | $135.36 | $135.36 | 200 |
| 02:58 PM | $135.41 | Up $0.08 | $135.41 | $135.38 | 200 |
| 02:57 PM | $135.33 | Down $ -0.02 | $135.38 | $135.33 | 700 |
| 02:56 PM | $135.35 | Up $0.00 | $135.35 | $135.31 | 500 |
| 02:55 PM | $135.35 | Down $ -0.03 | $135.41 | $135.35 | 500 |
| 02:53 PM | $135.38 | Down $ -0.05 | $135.38 | $135.38 | 400 |
| 02:53 PM | $135.38 | Up $0.00 | $135.38 | $135.38 | 0 |
| 02:51 PM | $135.43 | Down $ -0.08 | $135.47 | $135.43 | 200 |
| 02:51 PM | $135.43 | Up $0.00 | $135.47 | $135.43 | 0 |
| 02:50 PM | $135.51 | Down $ -0.06 | $135.52 | $135.48 | 300 |
| 02:48 PM | $135.57 | Down $ -0.05 | $135.61 | $135.57 | 1,100 |
| 02:48 PM | $135.57 | Up $0.00 | $135.61 | $135.57 | 0 |
| 02:45 PM | $135.62 | Down $ -0.04 | $135.62 | $135.61 | 300 |
| 02:45 PM | $135.62 | Up $0.00 | $135.62 | $135.61 | 0 |
| 02:45 PM | $135.62 | Up $0.00 | $135.62 | $135.61 | 0 |
| 02:43 PM | $135.66 | Up $0.08 | $135.66 | $135.66 | 400 |
| 02:43 PM | $135.66 | Up $0.00 | $135.66 | $135.66 | 0 |
| 02:42 PM | $135.58 | Up $0.04 | $135.58 | $135.58 | 200 |
| 02:40 PM | $135.54 | Down $ -0.10 | $135.60 | $135.54 | 400 |
| 02:40 PM | $135.54 | Up $0.00 | $135.60 | $135.54 | 0 |
| 02:39 PM | $135.64 | Up $0.03 | $135.64 | $135.64 | 300 |
| 02:38 PM | $135.61 | Up $0.01 | $135.61 | $135.61 | 100 |
| 02:36 PM | $135.60 | Down $ -0.06 | $135.68 | $135.60 | 1,000 |
| 02:36 PM | $135.60 | Up $0.00 | $135.68 | $135.60 | 0 |
| 02:35 PM | $135.66 | Down $ -0.02 | $135.66 | $135.66 | 200 |
| 02:32 PM | $135.68 | Up $0.13 | $135.68 | $135.59 | 500 |
| 02:32 PM | $135.68 | Up $0.00 | $135.68 | $135.59 | 0 |
| 02:32 PM | $135.68 | Up $0.00 | $135.68 | $135.59 | 0 |
| 02:31 PM | $135.55 | Up $0.04 | $135.55 | $135.55 | 200 |
| 02:30 PM | $135.51 | Down $ -0.03 | $135.54 | $135.51 | 700 |
| 02:28 PM | $135.54 | Up $0.06 | $135.54 | $135.52 | 200 |
| 02:28 PM | $135.54 | Up $0.00 | $135.54 | $135.52 | 0 |
| 02:27 PM | $135.48 | Up $0.03 | $135.48 | $135.48 | 400 |
| 02:26 PM | $135.45 | Up $0.08 | $135.45 | $135.40 | 200 |
| 02:25 PM | $135.37 | Up $0.03 | $135.37 | $135.37 | 100 |
| 02:24 PM | $135.34 | Up $0.04 | $135.35 | $135.34 | 600 |
| 02:23 PM | $135.30 | Up $0.06 | $135.31 | $135.30 | 400 |
| 02:22 PM | $135.24 | Up $0.05 | $135.24 | $135.24 | 100 |
| 02:21 PM | $135.19 | Up $0.04 | $135.19 | $135.13 | 400 |
| 02:20 PM | $135.15 | Down $ -0.01 | $135.15 | $135.15 | 100 |
| 02:19 PM | $135.16 | Up $0.07 | $135.19 | $135.15 | 700 |
| 02:16 PM | $135.09 | Up $0.00 | $135.12 | $135.09 | 700 |
| 02:16 PM | $135.09 | Up $0.00 | $135.12 | $135.09 | 0 |
| 02:16 PM | $135.09 | Up $0.00 | $135.12 | $135.09 | 0 |
| 02:15 PM | $135.09 | Up $0.02 | $135.09 | $135.08 | 400 |
| 02:14 PM | $135.08 | Down $ -0.01 | $135.08 | $135.08 | 800 |
| 02:11 PM | $135.08 | Down $ -0.05 | $135.08 | $135.06 | 1,700 |
| 02:11 PM | $135.08 | Up $0.00 | $135.08 | $135.06 | 0 |
| 02:11 PM | $135.08 | Up $0.00 | $135.08 | $135.06 | 0 |
| 02:10 PM | $135.13 | Up $0.01 | $135.16 | $135.13 | 600 |
| 02:09 PM | $135.12 | Up $0.02 | $135.20 | $135.07 | 4,500 |
| 02:08 PM | $135.10 | Up $0.03 | $135.10 | $135.10 | 100 |
| 02:07 PM | $135.07 | Down $ -0.01 | $135.07 | $135.07 | 100 |
| 02:04 PM | $135.08 | Down $ -0.01 | $135.08 | $135.08 | 100 |
| 02:04 PM | $135.08 | Up $0.00 | $135.08 | $135.08 | 0 |
| 02:04 PM | $135.08 | Up $0.00 | $135.08 | $135.08 | 0 |
| 02:03 PM | $135.10 | Up $0.01 | $135.10 | $135.10 | 100 |
| 02:02 PM | $135.09 | Down $ -0.03 | $135.13 | $135.06 | 4,500 |
| 02:00 PM | $135.12 | Up $0.06 | $135.12 | $135.09 | 2,400 |
| 02:00 PM | $135.12 | Up $0.00 | $135.12 | $135.09 | 0 |
| 01:58 PM | $135.07 | Down $0.00 | $135.07 | $135.07 | 100 |
| 01:58 PM | $135.07 | Up $0.00 | $135.07 | $135.07 | 0 |
| 01:56 PM | $135.07 | Down $ -0.01 | $135.07 | $135.07 | 300 |
| 01:56 PM | $135.07 | Up $0.00 | $135.07 | $135.07 | 0 |
| 01:55 PM | $135.08 | Down $ -0.10 | $135.14 | $135.08 | 400 |
| 01:54 PM | $135.18 | Down $ -0.06 | $135.18 | $135.18 | 100 |
| 01:53 PM | $135.24 | Down $ -0.06 | $135.26 | $135.24 | 600 |
| 01:51 PM | $135.30 | Up $0.10 | $135.30 | $135.24 | 300 |
| 01:51 PM | $135.30 | Up $0.00 | $135.30 | $135.24 | 0 |
| 01:50 PM | $135.20 | Down $ -0.01 | $135.20 | $135.20 | 100 |
| 01:49 PM | $135.21 | Up $0.03 | $135.22 | $135.19 | 400 |
| 01:48 PM | $135.18 | Down $ -0.10 | $135.22 | $135.18 | 400 |
| 01:46 PM | $135.28 | Up $0.00 | $135.35 | $135.28 | 900 |
| 01:46 PM | $135.28 | Up $0.00 | $135.35 | $135.28 | 0 |
| 01:45 PM | $135.28 | Up $0.05 | $135.28 | $135.26 | 200 |
| 01:42 PM | $135.23 | Down $ -0.01 | $135.23 | $135.23 | 100 |
| 01:42 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 0 |
| 01:42 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 0 |
| 01:40 PM | $135.24 | Up $0.04 | $135.24 | $135.23 | 500 |
| 01:40 PM | $135.24 | Up $0.00 | $135.24 | $135.23 | 0 |
| 01:39 PM | $135.20 | Down $ -0.06 | $135.20 | $135.20 | 300 |
| 01:38 PM | $135.26 | Down $ -0.06 | $135.35 | $135.26 | 200 |
| 01:37 PM | $135.32 | Up $0.10 | $135.32 | $135.29 | 300 |
| 01:36 PM | $135.22 | Down $ -0.06 | $135.23 | $135.22 | 400 |
| 01:35 PM | $135.28 | Up $0.09 | $135.28 | $135.21 | 500 |
| 01:34 PM | $135.19 | Up $0.13 | $135.19 | $135.06 | 1,700 |
| 01:31 PM | $135.06 | Down $ -0.08 | $135.10 | $135.06 | 500 |
| 01:31 PM | $135.06 | Up $0.00 | $135.10 | $135.06 | 0 |
| 01:31 PM | $135.06 | Up $0.00 | $135.10 | $135.06 | 0 |
| 01:30 PM | $135.14 | Up $0.07 | $135.15 | $135.08 | 500 |
| 01:29 PM | $135.07 | Up $0.01 | $135.07 | $135.07 | 400 |
| 01:27 PM | $135.06 | Down $ -0.06 | $135.06 | $135.06 | 400 |
| 01:27 PM | $135.06 | Up $0.00 | $135.06 | $135.06 | 0 |
| 01:26 PM | $135.11 | Up $0.10 | $135.24 | $135.03 | 2,300 |
| 01:22 PM | $135.01 | Up $0.09 | $135.01 | $134.97 | 300 |
| 01:22 PM | $135.01 | Up $0.00 | $135.01 | $134.97 | 0 |
| 01:22 PM | $135.01 | Up $0.00 | $135.01 | $134.97 | 0 |
| 01:22 PM | $135.01 | Up $0.00 | $135.01 | $134.97 | 0 |
| 01:21 PM | $134.92 | Up $0.04 | $134.92 | $134.92 | 100 |
| 01:20 PM | $134.88 | Down $ -0.04 | $134.88 | $134.88 | 100 |
| 01:19 PM | $134.92 | Up $0.00 | $134.92 | $134.92 | 100 |
| 01:18 PM | $134.92 | Up $0.04 | $134.92 | $134.91 | 200 |
| 01:17 PM | $134.88 | Up $0.00 | $134.88 | $134.88 | 400 |
| 01:14 PM | $134.88 | Up $0.04 | $134.88 | $134.88 | 200 |
| 01:14 PM | $134.88 | Up $0.00 | $134.88 | $134.88 | 0 |
| 01:14 PM | $134.88 | Up $0.00 | $134.88 | $134.88 | 0 |
| 01:13 PM | $134.84 | Down $ -0.03 | $134.84 | $134.84 | 200 |
| 01:12 PM | $134.87 | Up $0.04 | $134.87 | $134.87 | 100 |
| 01:11 PM | $134.83 | Down $ -0.06 | $134.89 | $134.83 | 900 |
| 01:10 PM | $134.89 | Up $0.16 | $134.89 | $134.79 | 400 |
| 01:09 PM | $134.73 | Down $ -0.02 | $134.73 | $134.73 | 100 |
| 01:08 PM | $134.75 | Up $0.03 | $134.75 | $134.74 | 200 |
| 01:07 PM | $134.72 | Up $0.03 | $134.72 | $134.72 | 200 |
| 01:05 PM | $134.69 | Down $ -0.12 | $134.76 | $134.69 | 500 |
| 01:05 PM | $134.69 | Up $0.00 | $134.76 | $134.69 | 0 |
| 01:03 PM | $134.81 | Up $0.00 | $134.81 | $134.77 | 400 |
| 01:03 PM | $134.81 | Up $0.00 | $134.81 | $134.77 | 0 |
| 01:02 PM | $134.81 | Down $ -0.05 | $134.85 | $134.80 | 300 |
| 01:00 PM | $134.86 | Up $0.10 | $134.86 | $134.81 | 900 |
| 01:00 PM | $134.86 | Up $0.00 | $134.86 | $134.81 | 0 |
| 12:59 PM | $134.76 | Up $0.18 | $134.76 | $134.53 | 2,300 |
| 12:56 PM | $134.58 | Up $0.01 | $134.58 | $134.58 | 100 |
| 12:56 PM | $134.58 | Up $0.00 | $134.58 | $134.58 | 0 |
| 12:56 PM | $134.58 | Up $0.00 | $134.58 | $134.58 | 0 |
| 12:55 PM | $134.58 | Down $ -0.02 | $134.58 | $134.58 | 200 |
| 12:54 PM | $134.60 | Up $0.00 | $134.60 | $134.59 | 400 |
| 12:53 PM | $134.59 | Down $ -0.03 | $134.59 | $134.59 | 100 |
| 12:52 PM | $134.62 | Up $0.00 | $134.62 | $134.62 | 100 |
| 12:50 PM | $134.62 | Down $ -0.04 | $134.66 | $134.62 | 900 |
| 12:50 PM | $134.62 | Up $0.00 | $134.66 | $134.62 | 0 |
| 12:45 PM | $134.66 | Up $0.02 | $134.66 | $134.66 | 200 |
| 12:45 PM | $134.66 | Up $0.00 | $134.66 | $134.66 | 0 |
| 12:45 PM | $134.66 | Up $0.00 | $134.66 | $134.66 | 0 |
| 12:45 PM | $134.66 | Up $0.00 | $134.66 | $134.66 | 0 |
| 12:45 PM | $134.66 | Up $0.00 | $134.66 | $134.66 | 0 |
| 12:42 PM | $134.64 | Up $0.04 | $134.64 | $134.63 | 400 |
| 12:42 PM | $134.64 | Up $0.00 | $134.64 | $134.63 | 0 |
| 12:42 PM | $134.64 | Up $0.00 | $134.64 | $134.63 | 0 |
| 12:40 PM | $134.60 | Down $ -0.08 | $134.63 | $134.60 | 300 |
| 12:40 PM | $134.60 | Up $0.00 | $134.63 | $134.60 | 0 |
| 12:39 PM | $134.68 | Down $0.00 | $134.68 | $134.68 | 100 |
| 12:37 PM | $134.68 | Down $ -0.01 | $134.68 | $134.68 | 100 |
| 12:37 PM | $134.68 | Up $0.00 | $134.68 | $134.68 | 0 |
| 12:36 PM | $134.69 | Down $ -0.03 | $134.69 | $134.69 | 100 |
| 12:35 PM | $134.72 | Down $ -0.02 | $134.78 | $134.72 | 700 |
| 12:34 PM | $134.74 | Up $0.08 | $134.74 | $134.71 | 200 |
| 12:33 PM | $134.66 | Up $0.03 | $134.66 | $134.66 | 200 |
| 12:31 PM | $134.63 | Down $ -0.08 | $134.70 | $134.63 | 300 |
| 12:31 PM | $134.63 | Up $0.00 | $134.70 | $134.63 | 0 |
| 12:30 PM | $134.71 | Down $ -0.04 | $134.71 | $134.71 | 100 |
| 12:29 PM | $134.75 | Down $ -0.02 | $134.76 | $134.75 | 200 |
| 12:28 PM | $134.77 | Up $0.00 | $134.80 | $134.77 | 600 |
| 12:26 PM | $134.77 | Up $0.05 | $134.77 | $134.77 | 300 |
| 12:26 PM | $134.77 | Up $0.00 | $134.77 | $134.77 | 0 |
| 12:24 PM | $134.73 | Up $0.29 | $134.73 | $134.47 | 3,100 |
| 12:24 PM | $134.73 | Up $0.00 | $134.73 | $134.47 | 0 |
| 12:23 PM | $134.43 | Down $ -0.02 | $134.43 | $134.43 | 200 |
| 12:22 PM | $134.45 | Up $0.08 | $134.45 | $134.39 | 500 |
| 12:21 PM | $134.37 | Down $ -0.01 | $134.38 | $134.37 | 200 |
| 12:18 PM | $134.38 | Down $ -0.01 | $134.39 | $134.38 | 200 |
| 12:18 PM | $134.38 | Up $0.00 | $134.39 | $134.38 | 0 |
| 12:18 PM | $134.38 | Up $0.00 | $134.39 | $134.38 | 0 |
| 12:17 PM | $134.39 | Down $ -0.01 | $134.41 | $134.37 | 500 |
| 12:16 PM | $134.40 | Down $ -0.09 | $134.42 | $134.40 | 400 |
| 12:14 PM | $134.49 | Up $0.08 | $134.49 | $134.49 | 100 |
| 12:14 PM | $134.49 | Up $0.00 | $134.49 | $134.49 | 0 |
| 12:11 PM | $134.41 | Down $ -0.04 | $134.41 | $134.41 | 100 |
| 12:11 PM | $134.41 | Up $0.00 | $134.41 | $134.41 | 0 |
| 12:11 PM | $134.41 | Up $0.00 | $134.41 | $134.41 | 0 |
| 12:10 PM | $134.45 | Down $ -0.01 | $134.49 | $134.45 | 400 |
| 12:09 PM | $134.46 | Up $0.00 | $134.46 | $134.46 | 100 |
| 12:08 PM | $134.46 | Down $ -0.03 | $134.46 | $134.46 | 100 |
| 12:07 PM | $134.49 | Down $ -0.04 | $134.49 | $134.49 | 300 |
| 12:06 PM | $134.53 | Up $0.08 | $134.53 | $134.53 | 200 |
| 12:04 PM | $134.45 | Up $0.11 | $134.46 | $134.37 | 800 |
| 12:04 PM | $134.45 | Up $0.00 | $134.46 | $134.37 | 0 |
| 12:02 PM | $134.34 | Down $ -0.01 | $134.34 | $134.31 | 900 |
| 12:02 PM | $134.34 | Up $0.00 | $134.34 | $134.31 | 0 |
| 12:01 PM | $134.35 | Up $0.05 | $134.35 | $134.35 | 100 |
| 12:00 PM | $134.30 | Up $0.08 | $134.30 | $134.22 | 400 |
| 11:59 AM | $134.22 | Up $0.08 | $134.22 | $134.18 | 400 |
| 11:58 AM | $134.14 | Down $ -0.11 | $134.25 | $134.14 | 1,300 |
| 11:57 AM | $134.25 | Down $ -0.11 | $134.30 | $134.25 | 200 |
| 11:55 AM | $134.36 | Down $ -0.05 | $134.37 | $134.36 | 400 |
| 11:55 AM | $134.36 | Up $0.00 | $134.37 | $134.36 | 0 |
| 11:54 AM | $134.41 | Up $0.03 | $134.41 | $134.41 | 200 |
| 11:53 AM | $134.38 | Up $0.05 | $134.38 | $134.38 | 500 |
| 11:52 AM | $134.33 | Up $0.05 | $134.33 | $134.32 | 200 |
| 11:51 AM | $134.28 | Down $ -0.10 | $134.37 | $134.28 | 500 |
| 11:50 AM | $134.38 | Up $0.02 | $134.39 | $134.38 | 200 |
| 11:49 AM | $134.36 | Up $0.02 | $134.39 | $134.36 | 200 |
| 11:47 AM | $134.34 | Down $ -0.13 | $134.45 | $134.34 | 1,000 |
| 11:47 AM | $134.34 | Up $0.00 | $134.45 | $134.34 | 0 |
| 11:45 AM | $134.47 | Up $0.06 | $134.47 | $134.47 | 100 |
| 11:45 AM | $134.47 | Up $0.00 | $134.47 | $134.47 | 0 |
| 11:44 AM | $134.41 | Up $0.16 | $134.41 | $134.30 | 500 |
| 11:43 AM | $134.25 | Up $0.09 | $134.25 | $134.21 | 500 |
| 11:42 AM | $134.16 | Up $0.09 | $134.16 | $134.13 | 300 |
| 11:41 AM | $134.07 | Up $0.01 | $134.07 | $134.07 | 100 |
| 11:40 AM | $134.06 | Down $ -0.08 | $134.06 | $134.06 | 300 |
| 11:39 AM | $134.14 | Up $0.11 | $134.14 | $134.08 | 400 |
| 11:37 AM | $134.03 | Down $ -0.02 | $134.09 | $134.00 | 800 |
| 11:37 AM | $134.03 | Up $0.00 | $134.09 | $134.00 | 0 |
| 11:35 AM | $134.05 | Down $ -0.06 | $134.05 | $134.05 | 100 |
| 11:35 AM | $134.05 | Up $0.00 | $134.05 | $134.05 | 0 |
| 11:34 AM | $134.11 | Down $ -0.09 | $134.19 | $134.11 | 700 |
| 11:33 AM | $134.20 | Up $0.04 | $134.20 | $134.20 | 100 |
| 11:31 AM | $134.16 | Up $0.13 | $134.20 | $134.11 | 700 |
| 11:31 AM | $134.16 | Up $0.00 | $134.20 | $134.11 | 0 |
| 11:29 AM | $134.03 | Up $0.06 | $134.03 | $134.02 | 200 |
| 11:29 AM | $134.03 | Up $0.00 | $134.03 | $134.02 | 0 |
| 11:28 AM | $133.97 | Up $0.05 | $133.97 | $133.97 | 100 |
| 11:27 AM | $133.92 | Down $ -0.13 | $134.03 | $133.92 | 1,000 |
| 11:26 AM | $134.05 | Up $0.03 | $134.07 | $134.02 | 600 |
| 11:25 AM | $134.02 | Up $0.02 | $134.02 | $134.01 | 200 |
| 11:24 AM | $134.00 | Down $ -0.04 | $134.00 | $134.00 | 300 |
| 11:22 AM | $134.04 | Down $ -0.12 | $134.13 | $134.04 | 600 |
| 11:22 AM | $134.04 | Up $0.00 | $134.13 | $134.04 | 0 |
| 11:20 AM | $134.16 | Up $0.05 | $134.16 | $134.06 | 600 |
| 11:20 AM | $134.16 | Up $0.00 | $134.16 | $134.06 | 0 |
| 11:18 AM | $134.11 | Down $ -0.13 | $134.19 | $134.11 | 400 |
| 11:18 AM | $134.11 | Up $0.00 | $134.19 | $134.11 | 0 |
| 11:17 AM | $134.24 | Up $0.00 | $134.24 | $134.24 | 100 |
| 11:16 AM | $134.24 | Down $ -0.13 | $134.33 | $134.24 | 500 |
| 11:15 AM | $134.37 | Down $0.00 | $134.37 | $134.31 | 1,200 |
| 11:13 AM | $134.38 | Down $0.00 | $134.38 | $134.38 | 100 |
| 11:13 AM | $134.38 | Up $0.00 | $134.38 | $134.38 | 0 |
| 11:12 AM | $134.38 | Up $0.00 | $134.42 | $134.38 | 300 |
| 11:11 AM | $134.38 | Up $0.05 | $134.38 | $134.38 | 100 |
| 11:10 AM | $134.33 | Down $ -0.02 | $134.34 | $134.27 | 900 |
| 11:09 AM | $134.35 | Down $ -0.11 | $134.51 | $134.35 | 1,000 |
| 11:08 AM | $134.46 | Down $ -0.08 | $134.46 | $134.46 | 200 |
| 11:07 AM | $134.54 | Up $0.10 | $134.54 | $134.47 | 600 |
| 11:05 AM | $134.44 | Up $0.04 | $134.44 | $134.34 | 1,100 |
| 11:05 AM | $134.44 | Up $0.00 | $134.44 | $134.34 | 0 |
| 11:04 AM | $134.40 | Up $0.11 | $134.40 | $134.34 | 500 |
| 11:02 AM | $134.29 | Up $0.10 | $134.29 | $134.27 | 200 |
| 11:02 AM | $134.29 | Up $0.00 | $134.29 | $134.27 | 0 |
| 11:01 AM | $134.19 | Down $ -0.03 | $134.25 | $134.19 | 400 |
| 11:00 AM | $134.22 | Down $ -0.03 | $134.22 | $134.22 | 100 |
| 10:59 AM | $134.25 | Up $0.04 | $134.25 | $134.24 | 300 |
| 10:58 AM | $134.21 | Down $ -0.04 | $134.21 | $134.21 | 400 |
| 10:57 AM | $134.25 | Down $ -0.07 | $134.26 | $134.19 | 1,000 |
| 10:56 AM | $134.32 | Down $ -0.05 | $134.32 | $134.32 | 300 |
| 10:55 AM | $134.37 | Up $0.18 | $134.37 | $134.26 | 600 |
| 10:54 AM | $134.19 | Down $ -0.04 | $134.19 | $134.19 | 100 |
| 10:52 AM | $134.23 | Up $0.05 | $134.23 | $134.23 | 100 |
| 10:52 AM | $134.23 | Up $0.00 | $134.23 | $134.23 | 0 |
| 10:51 AM | $134.18 | Down $ -0.09 | $134.33 | $134.18 | 1,200 |
| 10:50 AM | $134.27 | Down $ -0.10 | $134.32 | $134.27 | 200 |
| 10:48 AM | $134.37 | Down $ -0.26 | $134.59 | $134.37 | 1,000 |
| 10:48 AM | $134.37 | Up $0.00 | $134.59 | $134.37 | 0 |
| 10:47 AM | $134.63 | Up $0.04 | $134.66 | $134.63 | 700 |
| 10:46 AM | $134.59 | Down $ -0.06 | $134.61 | $134.59 | 700 |
| 10:45 AM | $134.66 | Up $0.09 | $134.66 | $134.53 | 3,100 |
| 10:43 AM | $134.57 | Down $ -0.10 | $134.62 | $134.43 | 1,500 |
| 10:43 AM | $134.57 | Up $0.00 | $134.62 | $134.43 | 0 |
| 10:42 AM | $134.67 | Down $ -0.05 | $134.67 | $134.67 | 100 |
| 10:41 AM | $134.72 | Down $ -0.05 | $134.72 | $134.72 | 200 |
| 10:40 AM | $134.77 | Up $0.00 | $134.77 | $134.77 | 300 |
| 10:39 AM | $134.77 | Down $ -0.09 | $134.91 | $134.77 | 700 |
| 10:38 AM | $134.86 | Up $0.00 | $134.92 | $134.82 | 800 |
| 10:37 AM | $134.86 | Up $0.15 | $134.86 | $134.76 | 500 |
| 10:34 AM | $134.71 | Up $0.02 | $134.73 | $134.69 | 400 |
| 10:34 AM | $134.71 | Up $0.00 | $134.73 | $134.69 | 0 |
| 10:34 AM | $134.71 | Up $0.00 | $134.73 | $134.69 | 0 |
| 10:33 AM | $134.69 | Up $0.15 | $134.69 | $134.61 | 600 |
| 10:32 AM | $134.54 | Down $ -0.07 | $134.59 | $134.54 | 300 |
| 10:31 AM | $134.61 | Down $ -0.11 | $134.68 | $134.61 | 400 |
| 10:30 AM | $134.72 | Up $0.05 | $134.72 | $134.64 | 900 |
| 10:29 AM | $134.67 | Down $ -0.01 | $134.67 | $134.67 | 600 |
| 10:28 AM | $134.68 | Down $ -0.04 | $134.68 | $134.68 | 200 |
| 10:27 AM | $134.72 | Down $ -0.09 | $134.77 | $134.72 | 400 |
| 10:26 AM | $134.81 | Up $0.04 | $134.81 | $134.80 | 200 |
| 10:25 AM | $134.77 | Down $ -0.05 | $134.86 | $134.77 | 700 |
| 10:24 AM | $134.82 | Down $ -0.04 | $134.82 | $134.74 | 500 |
| 10:23 AM | $134.86 | Down $ -0.12 | $134.95 | $134.80 | 1,100 |
| 10:22 AM | $134.98 | Down $ -0.04 | $135.07 | $134.98 | 500 |
| 10:21 AM | $135.02 | Down $ -0.16 | $135.14 | $134.98 | 1,000 |
| 10:20 AM | $135.18 | Up $0.01 | $135.18 | $135.17 | 200 |
| 10:19 AM | $135.17 | Down $ -0.05 | $135.17 | $135.17 | 100 |
| 10:18 AM | $135.22 | Up $0.05 | $135.24 | $135.08 | 1,500 |
| 10:17 AM | $135.17 | Down $ -0.05 | $135.18 | $135.07 | 800 |
| 10:16 AM | $135.22 | Up $0.20 | $135.26 | $135.01 | 1,400 |
| 10:15 AM | $135.02 | Up $0.02 | $135.02 | $135.02 | 100 |
| 10:14 AM | $135.00 | Up $0.05 | $135.00 | $135.00 | 100 |
| 10:13 AM | $134.95 | Down $ -0.07 | $135.01 | $134.95 | 1,500 |
| 10:12 AM | $135.02 | Up $0.32 | $135.02 | $134.74 | 1,000 |
| 10:11 AM | $134.70 | Up $0.02 | $134.74 | $134.70 | 1,100 |
| 10:10 AM | $134.68 | Up $0.24 | $134.68 | $134.41 | 1,400 |
| 10:09 AM | $134.44 | Up $0.32 | $134.44 | $134.19 | 800 |
| 10:08 AM | $134.12 | Up $0.17 | $134.14 | $133.99 | 700 |
| 10:07 AM | $133.95 | Down $ -0.18 | $134.10 | $133.95 | 500 |
| 10:06 AM | $134.13 | Up $0.08 | $134.13 | $134.00 | 800 |
| 10:05 AM | $134.05 | Up $0.11 | $134.14 | $133.98 | 1,400 |
| 10:04 AM | $133.94 | Up $0.00 | $133.97 | $133.94 | 900 |
| 10:03 AM | $133.94 | Up $0.08 | $133.94 | $133.92 | 500 |
| 10:02 AM | $133.86 | Down $ -0.05 | $133.90 | $133.86 | 300 |
| 10:01 AM | $133.91 | Up $0.07 | $133.95 | $133.77 | 1,300 |
| 10:00 AM | $133.84 | Down $ -0.44 | $134.18 | $133.84 | 1,800 |
| 09:59 AM | $134.28 | Up $0.20 | $134.28 | $134.03 | 700 |
| 09:57 AM | $134.08 | Up $0.36 | $134.21 | $134.08 | 1,200 |
| 09:57 AM | $134.08 | Up $0.00 | $134.21 | $134.08 | 0 |
| 09:55 AM | $133.72 | Up $0.00 | $133.72 | $133.72 | 200 |
| 09:55 AM | $133.72 | Up $0.00 | $133.72 | $133.72 | 0 |
| 09:54 AM | $133.72 | Up $0.05 | $133.72 | $133.72 | 100 |
| 09:53 AM | $133.67 | Up $0.14 | $133.78 | $133.57 | 1,100 |
| 09:52 AM | $133.53 | Down $ -0.13 | $133.77 | $133.53 | 1,400 |
| 09:50 AM | $133.66 | Down $ -0.67 | $133.82 | $133.66 | 700 |
| 09:50 AM | $133.66 | Up $0.00 | $133.82 | $133.66 | 0 |
| 09:47 AM | $134.33 | Up $0.48 | $134.33 | $134.13 | 1,200 |
| 09:47 AM | $134.33 | Up $0.00 | $134.33 | $134.13 | 0 |
| 09:47 AM | $134.33 | Up $0.00 | $134.33 | $134.13 | 0 |
| 09:46 AM | $133.86 | Up $0.06 | $133.86 | $133.86 | 100 |
| 09:45 AM | $133.79 | Down $ -0.01 | $133.89 | $133.76 | 800 |
| 09:44 AM | $133.80 | Up $0.14 | $133.80 | $133.61 | 1,200 |
| 09:43 AM | $133.66 | Up $0.07 | $133.75 | $133.46 | 2,600 |
| 09:42 AM | $133.59 | Down $ -0.41 | $133.70 | $133.36 | 1,500 |
| 09:39 AM | $134.00 | Down $ -0.03 | $134.21 | $134.00 | 400 |
| 09:39 AM | $134.00 | Up $0.00 | $134.21 | $134.00 | 0 |
| 09:39 AM | $134.00 | Up $0.00 | $134.21 | $134.00 | 0 |
| 09:37 AM | $134.03 | Down $ -0.62 | $134.37 | $134.03 | 700 |
| 09:37 AM | $134.03 | Up $0.00 | $134.37 | $134.03 | 0 |
| 09:36 AM | $134.65 | Up $0.41 | $134.65 | $134.65 | 200 |
| 09:34 AM | $134.24 | Down $ -0.11 | $134.24 | $134.24 | 200 |
| 09:34 AM | $134.24 | Up $0.00 | $134.24 | $134.24 | 0 |
| 09:32 AM | $134.35 | Down $ -0.56 | $134.51 | $134.03 | 1,600 |
| 09:32 AM | $134.35 | Up $0.00 | $134.51 | $134.03 | 0 |
| 09:30 AM | $134.91 | Down $ -0.72 | $134.97 | $134.91 | 1,900 |
| 09:30 AM | $134.91 | Up $0.00 | $134.97 | $134.91 | 0 |
| Previous close | $135.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 09-07-2025 | $144.15 | $144.51 | $144.58 | $143.96 | 58,500 |
| 08-07-2025 | $144.83 | $145.46 | $145.51 | $144.29 | 112,400 |
| 07-07-2025 | $144.96 | $145.90 | $146.10 | $144.45 | 148,600 |
| 04-07-2025 | $146.61 | $146.55 | $147.00 | $146.55 | 20,300 |
| 03-07-2025 | $146.35 | $146.88 | $147.43 | $146.11 | 60,000 |
| 02-07-2025 | $145.81 | $147.99 | $148.02 | $145.36 | 202,900 |
| 30-06-2025 | $149.29 | $148.49 | $149.63 | $148.32 | 110,000 |
| 27-06-2025 | $147.38 | $148.36 | $148.85 | $146.69 | 98,600 |
| 26-06-2025 | $146.51 | $145.84 | $146.95 | $145.84 | 211,200 |
| 25-06-2025 | $145.55 | $144.32 | $145.58 | $144.32 | 134,900 |
| 24-06-2025 | $143.92 | $144.39 | $145.55 | $143.79 | 178,500 |
| 23-06-2025 | $145.01 | $145.14 | $145.48 | $143.90 | 122,400 |
| 20-06-2025 | $144.16 | $144.87 | $145.31 | $144.12 | 610,800 |
Graphs are not available, please refer to the detailed table