Quotes and Market Data
Find a quote
IA FINANCIAL CORPORATION
149.29 Up 1.91 (1.28 %)
Delayed : 2025/06/30 17:40:00
- Previous close $147.38
- Opening $147.38
- Price Ask $148.71
- Price Bid $148.71
- Size Bid 1
- Size Ask 1
- Today High $149.63
- Today Low $147.38
- 52 Weeks High $149.63
- 52 Weeks Low $84.44
- Volume 172,549
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $149.29 | Up $0.00 | $149.29 | $149.29 | 58,600 |
| 03:59 PM | $149.29 | Down $ -0.10 | $149.43 | $149.25 | 4,400 |
| 03:58 PM | $149.39 | Up $0.06 | $149.39 | $149.36 | 500 |
| 03:57 PM | $149.33 | Down $ -0.01 | $149.34 | $149.30 | 1,700 |
| 03:56 PM | $149.34 | Down $ -0.01 | $149.34 | $149.22 | 1,300 |
| 03:55 PM | $149.35 | Down $ -0.04 | $149.39 | $149.31 | 3,500 |
| 03:54 PM | $149.39 | Up $0.03 | $149.39 | $149.39 | 300 |
| 03:53 PM | $149.36 | Up $0.00 | $149.43 | $149.35 | 2,300 |
| 03:52 PM | $149.36 | Down $ -0.05 | $149.37 | $149.36 | 300 |
| 03:50 PM | $149.41 | Up $0.34 | $149.63 | $149.12 | 2,400 |
| 03:50 PM | $149.41 | Up $0.00 | $149.63 | $149.12 | 0 |
| 03:49 PM | $149.07 | Down $ -0.09 | $149.11 | $149.07 | 700 |
| 03:48 PM | $149.16 | Up $0.08 | $149.16 | $149.12 | 500 |
| 03:45 PM | $149.08 | Down $ -0.01 | $149.08 | $149.04 | 200 |
| 03:45 PM | $149.08 | Up $0.00 | $149.08 | $149.04 | 0 |
| 03:45 PM | $149.08 | Up $0.00 | $149.08 | $149.04 | 0 |
| 03:44 PM | $149.09 | Up $0.01 | $149.13 | $149.06 | 600 |
| 03:42 PM | $149.08 | Down $ -0.07 | $149.12 | $149.08 | 700 |
| 03:42 PM | $149.08 | Up $0.00 | $149.12 | $149.08 | 0 |
| 03:39 PM | $149.15 | Up $0.04 | $149.15 | $149.15 | 200 |
| 03:39 PM | $149.15 | Up $0.00 | $149.15 | $149.15 | 0 |
| 03:39 PM | $149.15 | Up $0.00 | $149.15 | $149.15 | 0 |
| 03:38 PM | $149.11 | Up $0.03 | $149.11 | $149.10 | 300 |
| 03:36 PM | $149.08 | Down $ -0.09 | $149.12 | $149.08 | 200 |
| 03:36 PM | $149.08 | Up $0.00 | $149.12 | $149.08 | 0 |
| 03:35 PM | $149.17 | Down $ -0.14 | $149.26 | $149.17 | 500 |
| 03:34 PM | $149.31 | Down $ -0.05 | $149.37 | $149.31 | 600 |
| 03:32 PM | $149.36 | Up $0.04 | $149.36 | $149.36 | 100 |
| 03:32 PM | $149.36 | Up $0.00 | $149.36 | $149.36 | 0 |
| 03:31 PM | $149.32 | Up $0.01 | $149.32 | $149.32 | 100 |
| 03:30 PM | $149.31 | Down $ -0.02 | $149.41 | $149.28 | 700 |
| 03:29 PM | $149.33 | Down $ -0.07 | $149.37 | $149.33 | 300 |
| 03:28 PM | $149.40 | Up $0.06 | $149.40 | $149.39 | 300 |
| 03:27 PM | $149.34 | Down $ -0.03 | $149.36 | $149.34 | 300 |
| 03:26 PM | $149.37 | Up $0.06 | $149.37 | $149.37 | 100 |
| 03:21 PM | $149.31 | Up $0.05 | $149.31 | $149.31 | 200 |
| 03:21 PM | $149.31 | Up $0.00 | $149.31 | $149.31 | 0 |
| 03:21 PM | $149.31 | Up $0.00 | $149.31 | $149.31 | 0 |
| 03:21 PM | $149.31 | Up $0.00 | $149.31 | $149.31 | 0 |
| 03:21 PM | $149.31 | Up $0.00 | $149.31 | $149.31 | 0 |
| 03:20 PM | $149.27 | Down $ -0.03 | $149.27 | $149.27 | 100 |
| 03:17 PM | $149.29 | Up $0.04 | $149.29 | $149.29 | 100 |
| 03:17 PM | $149.29 | Up $0.00 | $149.29 | $149.29 | 0 |
| 03:17 PM | $149.29 | Up $0.00 | $149.29 | $149.29 | 0 |
| 03:15 PM | $149.25 | Down $ -0.04 | $149.26 | $149.20 | 600 |
| 03:15 PM | $149.25 | Up $0.00 | $149.26 | $149.20 | 0 |
| 03:12 PM | $149.29 | Down $ -0.04 | $149.29 | $149.24 | 500 |
| 03:12 PM | $149.29 | Up $0.00 | $149.29 | $149.24 | 0 |
| 03:12 PM | $149.29 | Up $0.00 | $149.29 | $149.24 | 0 |
| 03:10 PM | $149.33 | Down $ -0.01 | $149.38 | $149.33 | 300 |
| 03:10 PM | $149.33 | Up $0.00 | $149.38 | $149.33 | 0 |
| 03:09 PM | $149.34 | Down $ -0.07 | $149.38 | $149.34 | 300 |
| 03:08 PM | $149.41 | Up $0.06 | $149.41 | $149.41 | 100 |
| 03:07 PM | $149.35 | Up $0.07 | $149.35 | $149.33 | 700 |
| 03:06 PM | $149.28 | Up $0.02 | $149.28 | $149.23 | 400 |
| 03:04 PM | $149.26 | Up $0.00 | $149.32 | $149.26 | 400 |
| 03:04 PM | $149.26 | Up $0.00 | $149.32 | $149.26 | 0 |
| 03:03 PM | $149.26 | Up $0.02 | $149.26 | $149.26 | 100 |
| 03:02 PM | $149.24 | Up $0.02 | $149.24 | $149.24 | 100 |
| 02:59 PM | $149.22 | Down $ -0.02 | $149.26 | $149.22 | 200 |
| 02:59 PM | $149.22 | Up $0.00 | $149.26 | $149.22 | 0 |
| 02:59 PM | $149.22 | Up $0.00 | $149.26 | $149.22 | 0 |
| 02:54 PM | $149.24 | Down $ -0.02 | $149.24 | $149.20 | 400 |
| 02:54 PM | $149.24 | Up $0.00 | $149.24 | $149.20 | 0 |
| 02:54 PM | $149.24 | Up $0.00 | $149.24 | $149.20 | 0 |
| 02:54 PM | $149.24 | Up $0.00 | $149.24 | $149.20 | 0 |
| 02:54 PM | $149.24 | Up $0.00 | $149.24 | $149.20 | 0 |
| 02:53 PM | $149.26 | Up $0.00 | $149.26 | $149.26 | 100 |
| 02:50 PM | $149.26 | Up $0.06 | $149.28 | $149.22 | 400 |
| 02:50 PM | $149.26 | Up $0.00 | $149.28 | $149.22 | 0 |
| 02:50 PM | $149.26 | Up $0.00 | $149.28 | $149.22 | 0 |
| 02:49 PM | $149.20 | Up $0.03 | $149.20 | $149.20 | 300 |
| 02:46 PM | $149.17 | Up $0.00 | $149.17 | $149.17 | 100 |
| 02:46 PM | $149.17 | Up $0.00 | $149.17 | $149.17 | 0 |
| 02:46 PM | $149.17 | Up $0.00 | $149.17 | $149.17 | 0 |
| 02:45 PM | $149.17 | Up $0.04 | $149.17 | $149.16 | 900 |
| 02:43 PM | $149.13 | Down $ -0.02 | $149.13 | $149.13 | 100 |
| 02:43 PM | $149.13 | Up $0.00 | $149.13 | $149.13 | 0 |
| 02:42 PM | $149.15 | Up $0.05 | $149.15 | $149.15 | 100 |
| 02:38 PM | $149.10 | Down $ -0.04 | $149.17 | $149.10 | 500 |
| 02:38 PM | $149.10 | Up $0.00 | $149.17 | $149.10 | 0 |
| 02:38 PM | $149.10 | Up $0.00 | $149.17 | $149.10 | 0 |
| 02:38 PM | $149.10 | Up $0.00 | $149.17 | $149.10 | 0 |
| 02:34 PM | $149.14 | Up $0.04 | $149.17 | $149.14 | 200 |
| 02:34 PM | $149.14 | Up $0.00 | $149.17 | $149.14 | 0 |
| 02:34 PM | $149.14 | Up $0.00 | $149.17 | $149.14 | 0 |
| 02:34 PM | $149.14 | Up $0.00 | $149.17 | $149.14 | 0 |
| 02:32 PM | $149.10 | Up $0.06 | $149.13 | $149.10 | 400 |
| 02:32 PM | $149.10 | Up $0.00 | $149.13 | $149.10 | 0 |
| 02:31 PM | $149.04 | Up $0.05 | $149.04 | $149.04 | 200 |
| 02:30 PM | $148.99 | Up $0.08 | $148.99 | $148.99 | 100 |
| 02:27 PM | $148.91 | Up $0.04 | $148.91 | $148.91 | 200 |
| 02:27 PM | $148.91 | Up $0.00 | $148.91 | $148.91 | 0 |
| 02:27 PM | $148.91 | Up $0.00 | $148.91 | $148.91 | 0 |
| 02:26 PM | $148.87 | Down $ -0.05 | $148.87 | $148.87 | 100 |
| 02:25 PM | $148.92 | Up $0.01 | $148.92 | $148.92 | 100 |
| 02:24 PM | $148.91 | Up $0.03 | $148.91 | $148.91 | 100 |
| 02:23 PM | $148.88 | Down $ -0.02 | $148.90 | $148.88 | 500 |
| 02:22 PM | $148.90 | Up $0.03 | $148.90 | $148.89 | 900 |
| 02:21 PM | $148.87 | Up $0.08 | $148.88 | $148.87 | 200 |
| 02:20 PM | $148.79 | Up $0.05 | $148.79 | $148.79 | 100 |
| 02:15 PM | $148.74 | Up $0.04 | $148.75 | $148.74 | 200 |
| 02:15 PM | $148.74 | Up $0.00 | $148.75 | $148.74 | 0 |
| 02:15 PM | $148.74 | Up $0.00 | $148.75 | $148.74 | 0 |
| 02:15 PM | $148.74 | Up $0.00 | $148.75 | $148.74 | 0 |
| 02:15 PM | $148.74 | Up $0.00 | $148.75 | $148.74 | 0 |
| 02:14 PM | $148.70 | Up $0.01 | $148.70 | $148.70 | 100 |
| 02:12 PM | $148.69 | Up $0.03 | $148.69 | $148.69 | 100 |
| 02:12 PM | $148.69 | Up $0.00 | $148.69 | $148.69 | 0 |
| 02:11 PM | $148.66 | Down $ -0.08 | $148.71 | $148.66 | 200 |
| 02:10 PM | $148.74 | Up $0.01 | $148.74 | $148.64 | 1,100 |
| 02:08 PM | $148.73 | Up $0.10 | $148.73 | $148.68 | 200 |
| 02:08 PM | $148.73 | Up $0.00 | $148.73 | $148.68 | 0 |
| 02:07 PM | $148.63 | Up $0.00 | $148.63 | $148.63 | 100 |
| 02:06 PM | $148.63 | Up $0.07 | $148.63 | $148.63 | 100 |
| 02:05 PM | $148.56 | Up $0.08 | $148.56 | $148.47 | 400 |
| 02:03 PM | $148.48 | Up $0.08 | $148.48 | $148.45 | 500 |
| 02:03 PM | $148.48 | Up $0.00 | $148.48 | $148.45 | 0 |
| 02:02 PM | $148.40 | Up $0.04 | $148.40 | $148.40 | 100 |
| 02:00 PM | $148.36 | Up $0.00 | $148.41 | $148.32 | 900 |
| 02:00 PM | $148.36 | Up $0.00 | $148.41 | $148.32 | 0 |
| 01:59 PM | $148.36 | Up $0.02 | $148.36 | $148.33 | 1,200 |
| 01:57 PM | $148.34 | Down $ -0.23 | $148.52 | $148.34 | 1,300 |
| 01:57 PM | $148.34 | Up $0.00 | $148.52 | $148.34 | 0 |
| 01:56 PM | $148.57 | Down $ -0.09 | $148.57 | $148.57 | 100 |
| 01:55 PM | $148.66 | Up $0.04 | $148.66 | $148.62 | 400 |
| 01:54 PM | $148.62 | Down $ -0.10 | $148.67 | $148.62 | 200 |
| 01:51 PM | $148.72 | Down $ -0.05 | $148.72 | $148.72 | 100 |
| 01:51 PM | $148.72 | Up $0.00 | $148.72 | $148.72 | 0 |
| 01:51 PM | $148.72 | Up $0.00 | $148.72 | $148.72 | 0 |
| 01:50 PM | $148.77 | Up $0.00 | $148.77 | $148.77 | 100 |
| 01:48 PM | $148.77 | Down $ -0.05 | $148.77 | $148.77 | 100 |
| 01:48 PM | $148.77 | Up $0.00 | $148.77 | $148.77 | 0 |
| 01:47 PM | $148.82 | Down $ -0.05 | $148.87 | $148.82 | 200 |
| 01:45 PM | $148.87 | Up $0.09 | $148.87 | $148.87 | 100 |
| 01:45 PM | $148.87 | Up $0.00 | $148.87 | $148.87 | 0 |
| 01:41 PM | $148.78 | Up $0.09 | $148.78 | $148.73 | 300 |
| 01:41 PM | $148.78 | Up $0.00 | $148.78 | $148.73 | 0 |
| 01:41 PM | $148.78 | Up $0.00 | $148.78 | $148.73 | 0 |
| 01:41 PM | $148.78 | Up $0.00 | $148.78 | $148.73 | 0 |
| 01:40 PM | $148.69 | Down $ -0.02 | $148.69 | $148.69 | 100 |
| 01:37 PM | $148.71 | Down $ -0.14 | $148.78 | $148.70 | 400 |
| 01:37 PM | $148.71 | Up $0.00 | $148.78 | $148.70 | 0 |
| 01:37 PM | $148.71 | Up $0.00 | $148.78 | $148.70 | 0 |
| 01:35 PM | $148.85 | Down $ -0.12 | $148.90 | $148.85 | 200 |
| 01:35 PM | $148.85 | Up $0.00 | $148.90 | $148.85 | 0 |
| 01:34 PM | $148.97 | Down $ -0.01 | $148.97 | $148.97 | 100 |
| 01:33 PM | $148.98 | Up $0.00 | $148.98 | $148.98 | 100 |
| 01:32 PM | $148.98 | Down $ -0.05 | $148.98 | $148.98 | 100 |
| 01:30 PM | $149.03 | Down $ -0.06 | $149.03 | $149.03 | 100 |
| 01:30 PM | $149.03 | Up $0.00 | $149.03 | $149.03 | 0 |
| 01:29 PM | $149.09 | Down $ -0.01 | $149.09 | $149.09 | 100 |
| 01:27 PM | $149.10 | Up $0.00 | $149.10 | $149.10 | 100 |
| 01:27 PM | $149.10 | Up $0.00 | $149.10 | $149.10 | 0 |
| 01:25 PM | $149.10 | Up $0.03 | $149.10 | $149.10 | 100 |
| 01:25 PM | $149.10 | Up $0.00 | $149.10 | $149.10 | 0 |
| 01:24 PM | $149.07 | Down $ -0.01 | $149.08 | $149.07 | 200 |
| 01:22 PM | $149.08 | Down $ -0.01 | $149.08 | $149.08 | 100 |
| 01:22 PM | $149.08 | Up $0.00 | $149.08 | $149.08 | 0 |
| 01:21 PM | $149.09 | Down $ -0.10 | $149.14 | $149.09 | 200 |
| 01:20 PM | $149.19 | Up $0.00 | $149.19 | $149.19 | 100 |
| 01:19 PM | $149.19 | Down $ -0.03 | $149.19 | $149.19 | 100 |
| 01:18 PM | $149.22 | Up $0.03 | $149.22 | $149.22 | 100 |
| 01:17 PM | $149.19 | Down $ -0.01 | $149.19 | $149.19 | 100 |
| 01:16 PM | $149.20 | Up $0.03 | $149.21 | $149.20 | 400 |
| 01:10 PM | $149.17 | Up $0.01 | $149.17 | $149.16 | 200 |
| 01:10 PM | $149.17 | Up $0.00 | $149.17 | $149.16 | 0 |
| 01:10 PM | $149.17 | Up $0.00 | $149.17 | $149.16 | 0 |
| 01:10 PM | $149.17 | Up $0.00 | $149.17 | $149.16 | 0 |
| 01:10 PM | $149.17 | Up $0.00 | $149.17 | $149.16 | 0 |
| 01:10 PM | $149.17 | Up $0.00 | $149.17 | $149.16 | 0 |
| 01:09 PM | $149.16 | Up $0.01 | $149.16 | $149.06 | 500 |
| 01:07 PM | $149.15 | Up $0.05 | $149.15 | $149.15 | 100 |
| 01:07 PM | $149.15 | Up $0.00 | $149.15 | $149.15 | 0 |
| 01:06 PM | $149.10 | Down $ -0.04 | $149.10 | $149.10 | 100 |
| 01:05 PM | $149.14 | Down $ -0.02 | $149.14 | $149.10 | 300 |
| 01:04 PM | $149.16 | Up $0.01 | $149.18 | $149.16 | 200 |
| 01:03 PM | $149.15 | Up $0.00 | $149.15 | $149.15 | 100 |
| 01:02 PM | $149.15 | Up $0.07 | $149.15 | $149.11 | 200 |
| 12:58 PM | $149.08 | Up $0.04 | $149.08 | $149.08 | 100 |
| 12:58 PM | $149.08 | Up $0.00 | $149.08 | $149.08 | 0 |
| 12:58 PM | $149.08 | Up $0.00 | $149.08 | $149.08 | 0 |
| 12:58 PM | $149.08 | Up $0.00 | $149.08 | $149.08 | 0 |
| 12:55 PM | $149.04 | Up $0.05 | $149.04 | $149.04 | 100 |
| 12:55 PM | $149.04 | Up $0.00 | $149.04 | $149.04 | 0 |
| 12:55 PM | $149.04 | Up $0.00 | $149.04 | $149.04 | 0 |
| 12:53 PM | $148.99 | Up $0.05 | $148.99 | $148.99 | 100 |
| 12:53 PM | $148.99 | Up $0.00 | $148.99 | $148.99 | 0 |
| 12:52 PM | $148.94 | Up $0.04 | $148.94 | $148.90 | 200 |
| 12:49 PM | $148.90 | Down $ -0.15 | $148.99 | $148.90 | 600 |
| 12:49 PM | $148.90 | Up $0.00 | $148.99 | $148.90 | 0 |
| 12:49 PM | $148.90 | Up $0.00 | $148.99 | $148.90 | 0 |
| 12:48 PM | $149.05 | Up $0.05 | $149.05 | $149.05 | 100 |
| 12:41 PM | $149.01 | Up $0.04 | $149.01 | $149.01 | 100 |
| 12:41 PM | $149.01 | Up $0.00 | $149.01 | $149.01 | 0 |
| 12:41 PM | $149.01 | Up $0.00 | $149.01 | $149.01 | 0 |
| 12:41 PM | $149.01 | Up $0.00 | $149.01 | $149.01 | 0 |
| 12:41 PM | $149.01 | Up $0.00 | $149.01 | $149.01 | 0 |
| 12:41 PM | $149.01 | Up $0.00 | $149.01 | $149.01 | 0 |
| 12:41 PM | $149.01 | Up $0.00 | $149.01 | $149.01 | 0 |
| 12:40 PM | $148.96 | Up $0.04 | $148.96 | $148.95 | 300 |
| 12:38 PM | $148.92 | Up $0.05 | $148.92 | $148.92 | 100 |
| 12:38 PM | $148.92 | Up $0.00 | $148.92 | $148.92 | 0 |
| 12:35 PM | $148.87 | Up $0.09 | $148.87 | $148.82 | 200 |
| 12:35 PM | $148.87 | Up $0.00 | $148.87 | $148.82 | 0 |
| 12:35 PM | $148.87 | Up $0.00 | $148.87 | $148.82 | 0 |
| 12:27 PM | $148.78 | Down $ -0.09 | $148.86 | $148.78 | 300 |
| 12:27 PM | $148.78 | Up $0.00 | $148.86 | $148.78 | 0 |
| 12:27 PM | $148.78 | Up $0.00 | $148.86 | $148.78 | 0 |
| 12:27 PM | $148.78 | Up $0.00 | $148.86 | $148.78 | 0 |
| 12:27 PM | $148.78 | Up $0.00 | $148.86 | $148.78 | 0 |
| 12:27 PM | $148.78 | Up $0.00 | $148.86 | $148.78 | 0 |
| 12:27 PM | $148.78 | Up $0.00 | $148.86 | $148.78 | 0 |
| 12:27 PM | $148.78 | Up $0.00 | $148.86 | $148.78 | 0 |
| 12:26 PM | $148.88 | Up $0.37 | $148.88 | $148.58 | 800 |
| 12:24 PM | $148.51 | Up $0.14 | $148.54 | $148.45 | 800 |
| 12:24 PM | $148.51 | Up $0.00 | $148.54 | $148.45 | 0 |
| 12:21 PM | $148.37 | Down $ -0.08 | $148.41 | $148.37 | 200 |
| 12:21 PM | $148.37 | Up $0.00 | $148.41 | $148.37 | 0 |
| 12:21 PM | $148.37 | Up $0.00 | $148.41 | $148.37 | 0 |
| 12:19 PM | $148.45 | Down $ -0.05 | $148.50 | $148.45 | 400 |
| 12:19 PM | $148.45 | Up $0.00 | $148.50 | $148.45 | 0 |
| 12:13 PM | $148.50 | Up $0.04 | $148.50 | $148.50 | 200 |
| 12:13 PM | $148.50 | Up $0.00 | $148.50 | $148.50 | 0 |
| 12:13 PM | $148.50 | Up $0.00 | $148.50 | $148.50 | 0 |
| 12:13 PM | $148.50 | Up $0.00 | $148.50 | $148.50 | 0 |
| 12:13 PM | $148.50 | Up $0.00 | $148.50 | $148.50 | 0 |
| 12:13 PM | $148.50 | Up $0.00 | $148.50 | $148.50 | 0 |
| 12:12 PM | $148.46 | Up $0.00 | $148.46 | $148.46 | 100 |
| 12:10 PM | $148.46 | Down $ -0.06 | $148.51 | $148.46 | 200 |
| 12:10 PM | $148.46 | Up $0.00 | $148.51 | $148.46 | 0 |
| 12:08 PM | $148.52 | Up $0.02 | $148.52 | $148.52 | 200 |
| 12:08 PM | $148.52 | Up $0.00 | $148.52 | $148.52 | 0 |
| 12:04 PM | $148.50 | Up $0.00 | $148.52 | $148.50 | 300 |
| 12:04 PM | $148.50 | Up $0.00 | $148.52 | $148.50 | 0 |
| 12:04 PM | $148.50 | Up $0.00 | $148.52 | $148.50 | 0 |
| 12:04 PM | $148.50 | Up $0.00 | $148.52 | $148.50 | 0 |
| 12:03 PM | $148.50 | Up $0.01 | $148.50 | $148.50 | 100 |
| 12:01 PM | $148.49 | Up $0.00 | $148.49 | $148.49 | 100 |
| 12:01 PM | $148.49 | Up $0.00 | $148.49 | $148.49 | 0 |
| 12:00 PM | $148.49 | Up $0.05 | $148.49 | $148.49 | 100 |
| 11:59 AM | $148.44 | Down $ -0.06 | $148.44 | $148.44 | 200 |
| 11:57 AM | $148.50 | Up $0.00 | $148.58 | $148.50 | 1,000 |
| 11:57 AM | $148.50 | Up $0.00 | $148.58 | $148.50 | 0 |
| 11:49 AM | $148.50 | Up $0.07 | $148.51 | $148.50 | 400 |
| 11:49 AM | $148.50 | Up $0.00 | $148.51 | $148.50 | 0 |
| 11:49 AM | $148.50 | Up $0.00 | $148.51 | $148.50 | 0 |
| 11:49 AM | $148.50 | Up $0.00 | $148.51 | $148.50 | 0 |
| 11:49 AM | $148.50 | Up $0.00 | $148.51 | $148.50 | 0 |
| 11:49 AM | $148.50 | Up $0.00 | $148.51 | $148.50 | 0 |
| 11:49 AM | $148.50 | Up $0.00 | $148.51 | $148.50 | 0 |
| 11:49 AM | $148.50 | Up $0.00 | $148.51 | $148.50 | 0 |
| 11:48 AM | $148.43 | Up $0.06 | $148.47 | $148.42 | 900 |
| 11:46 AM | $148.38 | Down $ -0.01 | $148.38 | $148.32 | 400 |
| 11:46 AM | $148.38 | Up $0.00 | $148.38 | $148.32 | 0 |
| 11:45 AM | $148.39 | Up $0.05 | $148.39 | $148.38 | 300 |
| 11:44 AM | $148.34 | Up $0.02 | $148.37 | $148.34 | 300 |
| 11:43 AM | $148.32 | Up $0.01 | $148.32 | $148.32 | 100 |
| 11:42 AM | $148.31 | Up $0.04 | $148.31 | $148.28 | 300 |
| 11:41 AM | $148.27 | Down $ -0.06 | $148.27 | $148.27 | 200 |
| 11:40 AM | $148.33 | Up $0.11 | $148.35 | $148.16 | 1,100 |
| 11:39 AM | $148.22 | Down $ -0.06 | $148.25 | $148.22 | 200 |
| 11:38 AM | $148.28 | Down $ -0.04 | $148.28 | $148.27 | 400 |
| 11:37 AM | $148.32 | Up $0.03 | $148.32 | $148.32 | 100 |
| 11:36 AM | $148.29 | Down $ -0.05 | $148.34 | $148.29 | 300 |
| 11:35 AM | $148.34 | Up $0.31 | $148.36 | $148.00 | 1,900 |
| 11:34 AM | $148.03 | Down $ -0.13 | $148.19 | $148.03 | 1,100 |
| 11:33 AM | $148.16 | Up $0.13 | $148.16 | $148.06 | 500 |
| 11:24 AM | $148.03 | Up $0.04 | $148.03 | $148.03 | 200 |
| 11:24 AM | $148.03 | Up $0.00 | $148.03 | $148.03 | 0 |
| 11:24 AM | $148.03 | Up $0.00 | $148.03 | $148.03 | 0 |
| 11:24 AM | $148.03 | Up $0.00 | $148.03 | $148.03 | 0 |
| 11:24 AM | $148.03 | Up $0.00 | $148.03 | $148.03 | 0 |
| 11:24 AM | $148.03 | Up $0.00 | $148.03 | $148.03 | 0 |
| 11:24 AM | $148.03 | Up $0.00 | $148.03 | $148.03 | 0 |
| 11:24 AM | $148.03 | Up $0.00 | $148.03 | $148.03 | 0 |
| 11:24 AM | $148.03 | Up $0.00 | $148.03 | $148.03 | 0 |
| 11:21 AM | $147.99 | Up $0.08 | $147.99 | $147.97 | 500 |
| 11:21 AM | $147.99 | Up $0.00 | $147.99 | $147.97 | 0 |
| 11:21 AM | $147.99 | Up $0.00 | $147.99 | $147.97 | 0 |
| 11:20 AM | $147.91 | Up $0.09 | $147.91 | $147.86 | 500 |
| 11:16 AM | $147.82 | Up $0.09 | $147.84 | $147.77 | 400 |
| 11:16 AM | $147.82 | Up $0.00 | $147.84 | $147.77 | 0 |
| 11:16 AM | $147.82 | Up $0.00 | $147.84 | $147.77 | 0 |
| 11:16 AM | $147.82 | Up $0.00 | $147.84 | $147.77 | 0 |
| 11:14 AM | $147.73 | Down $ -0.07 | $147.73 | $147.73 | 100 |
| 11:14 AM | $147.73 | Up $0.00 | $147.73 | $147.73 | 0 |
| 11:12 AM | $147.80 | Down $ -0.10 | $147.87 | $147.80 | 500 |
| 11:12 AM | $147.80 | Up $0.00 | $147.87 | $147.80 | 0 |
| 11:11 AM | $147.90 | Up $0.10 | $147.90 | $147.80 | 700 |
| 11:08 AM | $147.80 | Up $0.10 | $147.80 | $147.73 | 500 |
| 11:08 AM | $147.80 | Up $0.00 | $147.80 | $147.73 | 0 |
| 11:08 AM | $147.80 | Up $0.00 | $147.80 | $147.73 | 0 |
| 11:07 AM | $147.70 | Down $ -0.03 | $147.70 | $147.70 | 100 |
| 11:05 AM | $147.73 | Up $0.04 | $147.75 | $147.70 | 700 |
| 11:05 AM | $147.73 | Up $0.00 | $147.75 | $147.70 | 0 |
| 11:04 AM | $147.69 | Down $ -0.12 | $147.90 | $147.69 | 1,100 |
| 11:03 AM | $147.81 | Down $ -0.24 | $147.81 | $147.80 | 500 |
| 11:02 AM | $148.05 | Down $ -0.43 | $148.43 | $148.05 | 1,800 |
| 11:01 AM | $148.48 | Down $ -0.09 | $148.53 | $148.48 | 200 |
| 11:00 AM | $148.57 | Down $ -0.06 | $148.63 | $148.57 | 300 |
| 10:59 AM | $148.63 | Up $0.04 | $148.63 | $148.63 | 100 |
| 10:58 AM | $148.59 | Up $0.00 | $148.59 | $148.59 | 100 |
| 10:56 AM | $148.59 | Down $ -0.04 | $148.67 | $148.59 | 200 |
| 10:56 AM | $148.59 | Up $0.00 | $148.67 | $148.59 | 0 |
| 10:54 AM | $148.63 | Down $ -0.01 | $148.63 | $148.59 | 300 |
| 10:54 AM | $148.63 | Up $0.00 | $148.63 | $148.59 | 0 |
| 10:53 AM | $148.64 | Down $ -0.09 | $148.69 | $148.64 | 300 |
| 10:50 AM | $148.73 | Up $0.02 | $148.73 | $148.69 | 400 |
| 10:50 AM | $148.73 | Up $0.00 | $148.73 | $148.69 | 0 |
| 10:50 AM | $148.73 | Up $0.00 | $148.73 | $148.69 | 0 |
| 10:49 AM | $148.71 | Up $0.05 | $148.72 | $148.71 | 200 |
| 10:46 AM | $148.66 | Up $0.11 | $148.66 | $148.66 | 100 |
| 10:46 AM | $148.66 | Up $0.00 | $148.66 | $148.66 | 0 |
| 10:46 AM | $148.66 | Up $0.00 | $148.66 | $148.66 | 0 |
| 10:40 AM | $148.55 | Up $0.04 | $148.59 | $148.53 | 1,000 |
| 10:40 AM | $148.55 | Up $0.00 | $148.59 | $148.53 | 0 |
| 10:40 AM | $148.55 | Up $0.00 | $148.59 | $148.53 | 0 |
| 10:40 AM | $148.55 | Up $0.00 | $148.59 | $148.53 | 0 |
| 10:40 AM | $148.55 | Up $0.00 | $148.59 | $148.53 | 0 |
| 10:40 AM | $148.55 | Up $0.00 | $148.59 | $148.53 | 0 |
| 10:38 AM | $148.51 | Down $ -0.05 | $148.51 | $148.51 | 100 |
| 10:38 AM | $148.51 | Up $0.00 | $148.51 | $148.51 | 0 |
| 10:37 AM | $148.56 | Down $ -0.17 | $148.68 | $148.56 | 500 |
| 10:34 AM | $148.73 | Down $ -0.05 | $148.74 | $148.73 | 200 |
| 10:34 AM | $148.73 | Up $0.00 | $148.74 | $148.73 | 0 |
| 10:34 AM | $148.73 | Up $0.00 | $148.74 | $148.73 | 0 |
| 10:33 AM | $148.78 | Down $ -0.09 | $148.82 | $148.78 | 300 |
| 10:32 AM | $148.87 | Down $ -0.04 | $148.87 | $148.87 | 200 |
| 10:31 AM | $148.91 | Up $0.09 | $148.93 | $148.86 | 500 |
| 10:30 AM | $148.82 | Up $0.14 | $148.82 | $148.71 | 400 |
| 10:29 AM | $148.68 | Up $0.06 | $148.68 | $148.67 | 300 |
| 10:28 AM | $148.62 | Up $0.07 | $148.62 | $148.62 | 600 |
| 10:27 AM | $148.55 | Down $ -0.03 | $148.56 | $148.55 | 400 |
| 10:26 AM | $148.58 | Up $0.03 | $148.58 | $148.52 | 400 |
| 10:24 AM | $148.55 | Down $ -0.05 | $148.55 | $148.55 | 200 |
| 10:24 AM | $148.55 | Up $0.00 | $148.55 | $148.55 | 0 |
| 10:22 AM | $148.60 | Down $ -0.04 | $148.61 | $148.60 | 200 |
| 10:22 AM | $148.60 | Up $0.00 | $148.61 | $148.60 | 0 |
| 10:21 AM | $148.64 | Down $ -0.08 | $148.69 | $148.64 | 300 |
| 10:20 AM | $148.72 | Down $ -0.01 | $148.72 | $148.68 | 200 |
| 10:19 AM | $148.73 | Down $ -0.08 | $148.80 | $148.73 | 300 |
| 10:17 AM | $148.81 | Down $ -0.14 | $148.94 | $148.81 | 500 |
| 10:17 AM | $148.81 | Up $0.00 | $148.94 | $148.81 | 0 |
| 10:16 AM | $148.95 | Up $0.15 | $148.95 | $148.84 | 1,300 |
| 10:14 AM | $148.80 | Up $0.03 | $148.80 | $148.80 | 100 |
| 10:14 AM | $148.80 | Up $0.00 | $148.80 | $148.80 | 0 |
| 10:11 AM | $148.77 | Down $ -0.07 | $148.86 | $148.77 | 400 |
| 10:11 AM | $148.77 | Up $0.00 | $148.86 | $148.77 | 0 |
| 10:11 AM | $148.77 | Up $0.00 | $148.86 | $148.77 | 0 |
| 10:10 AM | $148.84 | Up $0.08 | $148.85 | $148.74 | 1,100 |
| 10:08 AM | $148.76 | Up $0.01 | $148.78 | $148.70 | 600 |
| 10:08 AM | $148.76 | Up $0.00 | $148.78 | $148.70 | 0 |
| 10:07 AM | $148.75 | Down $ -0.04 | $148.75 | $148.71 | 200 |
| 10:06 AM | $148.79 | Up $0.08 | $148.79 | $148.65 | 800 |
| 10:05 AM | $148.71 | Down $ -0.07 | $148.73 | $148.71 | 300 |
| 10:04 AM | $148.78 | Down $ -0.06 | $148.82 | $148.78 | 400 |
| 10:03 AM | $148.84 | Up $0.04 | $148.84 | $148.84 | 100 |
| 10:02 AM | $148.80 | Down $ -0.03 | $148.80 | $148.80 | 100 |
| 10:01 AM | $148.83 | Up $0.03 | $148.84 | $148.80 | 300 |
| 10:00 AM | $148.80 | Up $0.09 | $148.84 | $148.74 | 800 |
| 09:59 AM | $148.71 | Down $ -0.01 | $148.73 | $148.63 | 700 |
| 09:58 AM | $148.72 | Down $ -0.11 | $148.82 | $148.72 | 400 |
| 09:57 AM | $148.83 | Down $ -0.06 | $148.91 | $148.83 | 300 |
| 09:56 AM | $148.89 | Down $ -0.03 | $148.89 | $148.89 | 100 |
| 09:55 AM | $148.92 | Down $ -0.09 | $149.12 | $148.92 | 800 |
| 09:54 AM | $149.01 | Down $ -0.07 | $149.04 | $149.01 | 300 |
| 09:53 AM | $149.08 | Up $0.05 | $149.08 | $149.02 | 300 |
| 09:52 AM | $149.03 | Down $ -0.20 | $149.49 | $149.00 | 2,800 |
| 09:51 AM | $149.23 | Up $0.03 | $149.23 | $149.23 | 100 |
| 09:50 AM | $149.20 | Up $0.21 | $149.21 | $149.05 | 500 |
| 09:49 AM | $148.99 | Up $0.39 | $149.04 | $148.65 | 2,500 |
| 09:48 AM | $148.60 | Up $0.07 | $148.72 | $148.56 | 1,900 |
| 09:47 AM | $148.53 | Up $0.08 | $148.53 | $148.40 | 600 |
| 09:46 AM | $148.45 | Up $0.05 | $148.54 | $148.42 | 900 |
| 09:45 AM | $148.40 | Up $0.44 | $148.40 | $147.92 | 1,000 |
| 09:44 AM | $147.96 | Down $ -0.06 | $147.97 | $147.83 | 1,500 |
| 09:42 AM | $148.02 | Up $0.03 | $148.16 | $148.02 | 1,200 |
| 09:42 AM | $148.02 | Up $0.00 | $148.16 | $148.02 | 0 |
| 09:41 AM | $147.99 | Down $ -0.01 | $147.99 | $147.86 | 2,500 |
| 09:40 AM | $148.00 | Up $0.35 | $148.00 | $147.66 | 900 |
| 09:39 AM | $147.65 | Down $ -0.28 | $147.65 | $147.65 | 100 |
| 09:37 AM | $147.93 | Up $0.38 | $147.94 | $147.73 | 800 |
| 09:37 AM | $147.93 | Up $0.00 | $147.94 | $147.73 | 0 |
| 09:36 AM | $147.55 | Up $0.05 | $147.64 | $147.54 | 700 |
| 09:35 AM | $147.50 | Up $0.12 | $148.86 | $147.50 | 600 |
| 09:30 AM | $147.38 | Up $0.00 | $147.38 | $147.38 | 1,100 |
| 09:30 AM | $147.38 | Up $0.00 | $147.38 | $147.38 | 0 |
| 09:30 AM | $147.38 | Up $0.00 | $147.38 | $147.38 | 0 |
| 09:30 AM | $147.38 | Up $0.00 | $147.38 | $147.38 | 0 |
| 09:30 AM | $147.38 | Up $0.00 | $147.38 | $147.38 | 0 |
| Previous close | $147.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 19-06-2025 | $144.15 | $143.30 | $144.25 | $143.25 | 54,200 |
| 18-06-2025 | $142.01 | $142.99 | $143.51 | $141.88 | 113,500 |
| 17-06-2025 | $142.56 | $141.63 | $142.64 | $141.47 | 139,400 |
| 16-06-2025 | $143.75 | $142.95 | $143.98 | $142.86 | 173,700 |
| 13-06-2025 | $142.26 | $142.29 | $142.75 | $141.94 | 152,300 |
| 12-06-2025 | $141.30 | $139.49 | $141.88 | $139.40 | 207,400 |
| 11-06-2025 | $140.72 | $140.45 | $141.47 | $140.40 | 66,700 |
| 10-06-2025 | $140.02 | $140.74 | $140.93 | $139.80 | 184,400 |
| 09-06-2025 | $140.95 | $141.65 | $141.76 | $140.68 | 112,400 |
| 06-06-2025 | $142.32 | $141.00 | $142.48 | $140.73 | 199,100 |
| 05-06-2025 | $140.22 | $140.04 | $140.94 | $139.92 | 130,800 |
| 04-06-2025 | $139.67 | $138.73 | $139.80 | $138.44 | 154,100 |
| 03-06-2025 | $140.16 | $139.61 | $140.16 | $139.10 | 73,900 |
| 02-06-2025 | $139.39 | $138.77 | $139.58 | $138.02 | 166,000 |
| 30-05-2025 | $139.72 | $141.28 | $141.39 | $139.27 | 453,800 |
| 29-05-2025 | $140.86 | $142.41 | $142.92 | $140.71 | 180,800 |
| 28-05-2025 | $143.40 | $143.31 | $144.49 | $143.15 | 225,500 |
| 27-05-2025 | $141.84 | $142.76 | $143.13 | $141.84 | 115,600 |
| 26-05-2025 | $140.57 | $140.37 | $140.88 | $139.86 | 482,600 |
| 23-05-2025 | $138.89 | $138.83 | $139.58 | $138.80 | 513,600 |
| 22-05-2025 | $140.09 | $140.84 | $141.42 | $140.04 | 537,500 |
| 21-05-2025 | $140.02 | $140.78 | $140.96 | $139.68 | 570,700 |
| 20-05-2025 | $141.99 | $142.28 | $142.90 | $141.45 | 138,300 |
| 16-05-2025 | $142.03 | $143.39 | $143.75 | $141.91 | 114,800 |
Graphs are not available, please refer to the detailed table