Find a quote
FORTIS INC
62.73 Up 0.68 (1.08 %)
Delayed : 2025/02/21 16:00:01
- Previous close $62.05
- Opening $62.08
- Today High $62.85
- Today Low $61.95
- Price Bid $62.68
- Price Ask $62.68
- 52 Weeks High $64.39
- 52 Weeks Low $51.02
- Size Bid 2
- Size Ask 2
- Volume 2,494,219
Fundamentals
- P/E Ratio : 19.36
- Earnings/Share : 2.70
- Dividends/Share : $0.62
- Current Div. Yield : 3.92
- Market Cap (M) : 31,321.16
- Shares Out (M) : 499.30
- Exchange : XTSE
- Ex Dividend Date : 2025/05/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.73 | Up $0.00 | $62.73 | $62.73 | 670,200 |
| 03:59 PM | $62.73 | Up $0.02 | $62.75 | $62.69 | 39,500 |
| 03:58 PM | $62.71 | Down $ -0.03 | $62.74 | $62.69 | 23,000 |
| 03:57 PM | $62.74 | Down $ -0.01 | $62.77 | $62.73 | 15,900 |
| 03:56 PM | $62.75 | Up $0.05 | $62.78 | $62.69 | 29,800 |
| 03:55 PM | $62.70 | Up $0.04 | $62.73 | $62.65 | 28,700 |
| 03:54 PM | $62.66 | Down $ -0.05 | $62.70 | $62.65 | 21,300 |
| 03:53 PM | $62.71 | Down $ -0.03 | $62.76 | $62.71 | 12,600 |
| 03:52 PM | $62.74 | Down $ -0.02 | $62.75 | $62.73 | 9,100 |
| 03:51 PM | $62.76 | Up $0.05 | $62.76 | $62.70 | 11,800 |
| 03:50 PM | $62.70 | Down $ -0.08 | $62.79 | $62.69 | 28,300 |
| 03:49 PM | $62.78 | Down $ -0.03 | $62.83 | $62.78 | 6,200 |
| 03:48 PM | $62.81 | Down $ -0.03 | $62.85 | $62.80 | 10,800 |
| 03:47 PM | $62.85 | Up $0.02 | $62.85 | $62.84 | 1,000 |
| 03:46 PM | $62.83 | Up $0.03 | $62.85 | $62.80 | 9,000 |
| 03:45 PM | $62.80 | Down $0.00 | $62.80 | $62.79 | 1,500 |
| 03:44 PM | $62.80 | Down $ -0.03 | $62.82 | $62.80 | 6,100 |
| 03:43 PM | $62.83 | Up $0.05 | $62.83 | $62.78 | 3,900 |
| 03:42 PM | $62.78 | Up $0.00 | $62.79 | $62.77 | 7,000 |
| 03:41 PM | $62.78 | Down $ -0.01 | $62.79 | $62.78 | 3,700 |
| 03:40 PM | $62.79 | Down $ -0.02 | $62.82 | $62.79 | 6,000 |
| 03:39 PM | $62.82 | Down $ -0.01 | $62.82 | $62.78 | 7,600 |
| 03:38 PM | $62.82 | Down $ -0.01 | $62.83 | $62.82 | 1,300 |
| 03:37 PM | $62.83 | Up $0.03 | $62.83 | $62.81 | 5,600 |
| 03:35 PM | $62.80 | Up $0.03 | $62.80 | $62.76 | 5,100 |
| 03:35 PM | $62.80 | Up $0.00 | $62.80 | $62.76 | 0 |
| 03:34 PM | $62.77 | Up $0.03 | $62.77 | $62.75 | 2,700 |
| 03:33 PM | $62.74 | Down $ -0.05 | $62.78 | $62.74 | 8,800 |
| 03:32 PM | $62.79 | Up $0.06 | $62.79 | $62.74 | 5,400 |
| 03:31 PM | $62.73 | Up $0.03 | $62.73 | $62.71 | 2,300 |
| 03:30 PM | $62.70 | Up $0.04 | $62.70 | $62.67 | 7,800 |
| 03:29 PM | $62.66 | Down $ -0.01 | $62.66 | $62.66 | 2,200 |
| 03:28 PM | $62.67 | Up $0.02 | $62.67 | $62.65 | 3,400 |
| 03:27 PM | $62.65 | Up $0.02 | $62.65 | $62.63 | 3,100 |
| 03:26 PM | $62.63 | Down $ -0.02 | $62.65 | $62.63 | 4,100 |
| 03:25 PM | $62.65 | Up $0.01 | $62.65 | $62.64 | 1,200 |
| 03:24 PM | $62.64 | Down $ -0.02 | $62.66 | $62.64 | 3,400 |
| 03:23 PM | $62.66 | Up $0.01 | $62.66 | $62.65 | 1,300 |
| 03:22 PM | $62.65 | Up $0.00 | $62.65 | $62.65 | 1,100 |
| 03:21 PM | $62.65 | Up $0.01 | $62.66 | $62.64 | 3,000 |
| 03:20 PM | $62.64 | Up $0.01 | $62.65 | $62.64 | 3,500 |
| 03:19 PM | $62.63 | Down $0.00 | $62.63 | $62.61 | 2,700 |
| 03:18 PM | $62.64 | Up $0.04 | $62.64 | $62.60 | 1,900 |
| 03:17 PM | $62.59 | Up $0.02 | $62.59 | $62.57 | 1,300 |
| 03:16 PM | $62.57 | Up $0.02 | $62.58 | $62.56 | 2,200 |
| 03:15 PM | $62.55 | Down $ -0.01 | $62.56 | $62.55 | 2,400 |
| 03:14 PM | $62.56 | Up $0.02 | $62.57 | $62.54 | 1,300 |
| 03:13 PM | $62.53 | Down $ -0.01 | $62.53 | $62.53 | 800 |
| 03:12 PM | $62.54 | Up $0.02 | $62.54 | $62.52 | 1,500 |
| 03:11 PM | $62.52 | Down $ -0.01 | $62.52 | $62.52 | 500 |
| 03:10 PM | $62.53 | Up $0.00 | $62.53 | $62.53 | 400 |
| 03:09 PM | $62.53 | Up $0.04 | $62.53 | $62.49 | 1,900 |
| 03:08 PM | $62.49 | Down $ -0.01 | $62.50 | $62.49 | 900 |
| 03:07 PM | $62.50 | Up $0.00 | $62.50 | $62.47 | 3,000 |
| 03:06 PM | $62.50 | Up $0.03 | $62.50 | $62.48 | 2,900 |
| 03:05 PM | $62.47 | Down $ -0.01 | $62.48 | $62.47 | 700 |
| 03:04 PM | $62.48 | Up $0.01 | $62.48 | $62.46 | 2,400 |
| 03:03 PM | $62.47 | Down $ -0.03 | $62.50 | $62.47 | 1,600 |
| 03:02 PM | $62.50 | Up $0.03 | $62.50 | $62.47 | 5,100 |
| 03:01 PM | $62.47 | Up $0.01 | $62.47 | $62.47 | 300 |
| 03:00 PM | $62.46 | Down $ -0.01 | $62.46 | $62.46 | 2,400 |
| 02:59 PM | $62.47 | Down $ -0.01 | $62.47 | $62.45 | 4,100 |
| 02:58 PM | $62.48 | Up $0.00 | $62.48 | $62.47 | 800 |
| 02:57 PM | $62.48 | Down $ -0.02 | $62.49 | $62.48 | 2,200 |
| 02:56 PM | $62.50 | Down $ -0.01 | $62.51 | $62.50 | 2,700 |
| 02:55 PM | $62.51 | Down $ -0.03 | $62.57 | $62.51 | 4,000 |
| 02:54 PM | $62.54 | Down $ -0.01 | $62.55 | $62.54 | 300 |
| 02:53 PM | $62.55 | Up $0.00 | $62.56 | $62.55 | 1,000 |
| 02:52 PM | $62.55 | Up $0.01 | $62.57 | $62.53 | 2,000 |
| 02:51 PM | $62.54 | Up $0.03 | $62.54 | $62.52 | 2,000 |
| 02:50 PM | $62.51 | Up $0.08 | $62.52 | $62.43 | 3,600 |
| 02:49 PM | $62.43 | Up $0.00 | $62.45 | $62.42 | 3,400 |
| 02:48 PM | $62.43 | Up $0.01 | $62.43 | $62.42 | 1,300 |
| 02:47 PM | $62.43 | Up $0.00 | $62.43 | $62.42 | 2,100 |
| 02:46 PM | $62.42 | Down $ -0.02 | $62.45 | $62.42 | 2,200 |
| 02:45 PM | $62.44 | Up $0.01 | $62.44 | $62.44 | 500 |
| 02:44 PM | $62.43 | Up $0.02 | $62.43 | $62.42 | 1,100 |
| 02:43 PM | $62.41 | Up $0.02 | $62.41 | $62.40 | 1,700 |
| 02:42 PM | $62.39 | Up $0.02 | $62.39 | $62.38 | 900 |
| 02:41 PM | $62.37 | Down $ -0.02 | $62.38 | $62.37 | 2,200 |
| 02:40 PM | $62.39 | Up $0.02 | $62.39 | $62.37 | 1,100 |
| 02:39 PM | $62.37 | Down $ -0.02 | $62.38 | $62.37 | 800 |
| 02:38 PM | $62.39 | Up $0.06 | $62.39 | $62.34 | 2,400 |
| 02:37 PM | $62.33 | Down $ -0.01 | $62.35 | $62.33 | 2,100 |
| 02:35 PM | $62.34 | Up $0.01 | $62.35 | $62.33 | 3,100 |
| 02:35 PM | $62.34 | Up $0.00 | $62.35 | $62.33 | 0 |
| 02:34 PM | $62.33 | Down $ -0.01 | $62.33 | $62.33 | 300 |
| 02:33 PM | $62.34 | Down $ -0.02 | $62.35 | $62.34 | 1,000 |
| 02:32 PM | $62.36 | Down $ -0.01 | $62.36 | $62.35 | 1,900 |
| 02:31 PM | $62.37 | Down $ -0.07 | $62.44 | $62.37 | 3,400 |
| 02:30 PM | $62.44 | Down $ -0.03 | $62.47 | $62.44 | 900 |
| 02:29 PM | $62.47 | Down $ -0.04 | $62.52 | $62.47 | 3,600 |
| 02:28 PM | $62.51 | Down $ -0.02 | $62.52 | $62.51 | 700 |
| 02:27 PM | $62.53 | Up $0.04 | $62.53 | $62.49 | 2,900 |
| 02:26 PM | $62.49 | Up $0.00 | $62.49 | $62.48 | 2,900 |
| 02:25 PM | $62.49 | Up $0.00 | $62.49 | $62.48 | 2,200 |
| 02:24 PM | $62.49 | Up $0.02 | $62.49 | $62.46 | 2,100 |
| 02:23 PM | $62.47 | Up $0.02 | $62.47 | $62.45 | 1,500 |
| 02:22 PM | $62.45 | Down $ -0.01 | $62.48 | $62.44 | 6,100 |
| 02:21 PM | $62.46 | Down $ -0.05 | $62.50 | $62.46 | 900 |
| 02:20 PM | $62.51 | Down $ -0.04 | $62.55 | $62.51 | 4,000 |
| 02:19 PM | $62.55 | Up $0.01 | $62.55 | $62.52 | 6,700 |
| 02:18 PM | $62.54 | Down $ -0.01 | $62.55 | $62.54 | 600 |
| 02:17 PM | $62.55 | Down $ -0.01 | $62.56 | $62.55 | 1,500 |
| 02:16 PM | $62.56 | Down $ -0.01 | $62.57 | $62.56 | 1,000 |
| 02:15 PM | $62.57 | Up $0.02 | $62.57 | $62.56 | 1,700 |
| 02:14 PM | $62.55 | Down $ -0.05 | $62.60 | $62.55 | 3,100 |
| 02:13 PM | $62.60 | Down $ -0.01 | $62.61 | $62.59 | 2,100 |
| 02:12 PM | $62.61 | Up $0.06 | $62.61 | $62.55 | 8,400 |
| 02:11 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 500 |
| 02:10 PM | $62.55 | Up $0.01 | $62.55 | $62.55 | 400 |
| 02:09 PM | $62.54 | Up $0.02 | $62.54 | $62.51 | 2,000 |
| 02:08 PM | $62.52 | Up $0.02 | $62.52 | $62.51 | 800 |
| 02:07 PM | $62.50 | Up $0.00 | $62.50 | $62.50 | 600 |
| 02:06 PM | $62.50 | Down $ -0.02 | $62.52 | $62.50 | 800 |
| 02:05 PM | $62.52 | Down $ -0.01 | $62.56 | $62.52 | 2,100 |
| 02:04 PM | $62.53 | Up $0.02 | $62.53 | $62.51 | 1,700 |
| 02:03 PM | $62.51 | Up $0.00 | $62.51 | $62.51 | 300 |
| 02:02 PM | $62.51 | Down $ -0.01 | $62.51 | $62.51 | 1,700 |
| 02:01 PM | $62.52 | Down $ -0.02 | $62.53 | $62.52 | 600 |
| 02:00 PM | $62.54 | Down $ -0.01 | $62.55 | $62.53 | 1,900 |
| 01:59 PM | $62.55 | Down $ -0.01 | $62.55 | $62.54 | 1,400 |
| 01:57 PM | $62.56 | Up $0.01 | $62.56 | $62.55 | 1,800 |
| 01:57 PM | $62.56 | Up $0.00 | $62.56 | $62.55 | 0 |
| 01:56 PM | $62.55 | Up $0.02 | $62.55 | $62.53 | 1,800 |
| 01:55 PM | $62.53 | Up $0.01 | $62.53 | $62.51 | 800 |
| 01:54 PM | $62.53 | Up $0.02 | $62.53 | $62.50 | 700 |
| 01:53 PM | $62.50 | Up $0.00 | $62.50 | $62.50 | 1,100 |
| 01:52 PM | $62.50 | Up $0.01 | $62.50 | $62.49 | 200 |
| 01:51 PM | $62.49 | Up $0.00 | $62.50 | $62.49 | 2,400 |
| 01:50 PM | $62.49 | Up $0.00 | $62.52 | $62.49 | 3,500 |
| 01:49 PM | $62.49 | Up $0.01 | $62.49 | $62.48 | 900 |
| 01:48 PM | $62.48 | Up $0.03 | $62.48 | $62.46 | 1,200 |
| 01:47 PM | $62.45 | Down $ -0.02 | $62.47 | $62.45 | 2,900 |
| 01:46 PM | $62.47 | Up $0.01 | $62.48 | $62.47 | 1,000 |
| 01:45 PM | $62.46 | Up $0.00 | $62.46 | $62.45 | 400 |
| 01:44 PM | $62.46 | Up $0.03 | $62.46 | $62.44 | 600 |
| 01:43 PM | $62.43 | Up $0.02 | $62.43 | $62.41 | 1,100 |
| 01:42 PM | $62.41 | Down $ -0.01 | $62.42 | $62.40 | 2,900 |
| 01:41 PM | $62.42 | Down $ -0.02 | $62.42 | $62.42 | 1,100 |
| 01:40 PM | $62.43 | Up $0.02 | $62.43 | $62.41 | 900 |
| 01:39 PM | $62.41 | Down $ -0.02 | $62.43 | $62.39 | 2,700 |
| 01:38 PM | $62.43 | Up $0.00 | $62.43 | $62.42 | 700 |
| 01:37 PM | $62.43 | Up $0.03 | $62.44 | $62.41 | 1,100 |
| 01:36 PM | $62.40 | Down $ -0.02 | $62.41 | $62.38 | 1,100 |
| 01:35 PM | $62.42 | Up $0.00 | $62.42 | $62.42 | 300 |
| 01:34 PM | $62.42 | Up $0.01 | $62.42 | $62.40 | 1,200 |
| 01:33 PM | $62.41 | Up $0.02 | $62.42 | $62.40 | 1,200 |
| 01:32 PM | $62.39 | Down $ -0.01 | $62.40 | $62.39 | 500 |
| 01:31 PM | $62.40 | Down $ -0.02 | $62.41 | $62.40 | 400 |
| 01:30 PM | $62.42 | Down $ -0.03 | $62.44 | $62.42 | 700 |
| 01:29 PM | $62.45 | Down $ -0.01 | $62.47 | $62.45 | 1,700 |
| 01:28 PM | $62.46 | Down $ -0.04 | $62.48 | $62.46 | 600 |
| 01:27 PM | $62.50 | Up $0.00 | $62.50 | $62.47 | 2,400 |
| 01:26 PM | $62.50 | Up $0.00 | $62.50 | $62.50 | 500 |
| 01:25 PM | $62.50 | Up $0.05 | $62.50 | $62.47 | 2,100 |
| 01:24 PM | $62.45 | Down $ -0.01 | $62.45 | $62.45 | 400 |
| 01:23 PM | $62.46 | Up $0.03 | $62.46 | $62.43 | 1,500 |
| 01:22 PM | $62.43 | Down $ -0.02 | $62.44 | $62.43 | 600 |
| 01:21 PM | $62.45 | Up $0.02 | $62.45 | $62.42 | 2,000 |
| 01:20 PM | $62.43 | Down $ -0.01 | $62.43 | $62.43 | 300 |
| 01:19 PM | $62.44 | Down $ -0.03 | $62.47 | $62.44 | 1,000 |
| 01:18 PM | $62.47 | Up $0.00 | $62.47 | $62.47 | 500 |
| 01:17 PM | $62.47 | Down $ -0.02 | $62.49 | $62.47 | 1,600 |
| 01:16 PM | $62.49 | Up $0.00 | $62.50 | $62.49 | 2,700 |
| 01:15 PM | $62.49 | Up $0.01 | $62.50 | $62.48 | 2,200 |
| 01:14 PM | $62.48 | Up $0.02 | $62.48 | $62.46 | 700 |
| 01:13 PM | $62.46 | Up $0.02 | $62.46 | $62.41 | 2,500 |
| 01:12 PM | $62.44 | Down $ -0.04 | $62.47 | $62.44 | 2,900 |
| 01:11 PM | $62.48 | Up $0.02 | $62.48 | $62.45 | 900 |
| 01:10 PM | $62.46 | Up $0.00 | $62.47 | $62.45 | 2,000 |
| 01:08 PM | $62.46 | Up $0.04 | $62.46 | $62.43 | 1,600 |
| 01:08 PM | $62.46 | Up $0.00 | $62.46 | $62.43 | 0 |
| 01:07 PM | $62.42 | Up $0.01 | $62.42 | $62.40 | 700 |
| 01:06 PM | $62.41 | Down $ -0.01 | $62.42 | $62.40 | 1,700 |
| 01:05 PM | $62.42 | Up $0.02 | $62.43 | $62.40 | 3,000 |
| 01:04 PM | $62.40 | Up $0.00 | $62.40 | $62.39 | 1,600 |
| 01:03 PM | $62.40 | Up $0.00 | $62.40 | $62.39 | 1,600 |
| 01:02 PM | $62.40 | Up $0.00 | $62.40 | $62.40 | 2,200 |
| 01:01 PM | $62.40 | Up $0.02 | $62.41 | $62.39 | 1,700 |
| 12:59 PM | $62.38 | Up $0.00 | $62.38 | $62.37 | 500 |
| 12:59 PM | $62.38 | Up $0.00 | $62.38 | $62.37 | 0 |
| 12:58 PM | $62.38 | Up $0.01 | $62.39 | $62.35 | 1,400 |
| 12:57 PM | $62.37 | Up $0.00 | $62.37 | $62.32 | 2,300 |
| 12:56 PM | $62.37 | Up $0.02 | $62.37 | $62.36 | 2,000 |
| 12:55 PM | $62.36 | Up $0.00 | $62.36 | $62.36 | 400 |
| 12:54 PM | $62.35 | Down $ -0.02 | $62.36 | $62.32 | 2,800 |
| 12:53 PM | $62.37 | Down $ -0.02 | $62.38 | $62.37 | 900 |
| 12:52 PM | $62.39 | Up $0.02 | $62.39 | $62.35 | 1,900 |
| 12:51 PM | $62.37 | Down $ -0.03 | $62.39 | $62.36 | 1,500 |
| 12:50 PM | $62.40 | Up $0.01 | $62.40 | $62.40 | 100 |
| 12:49 PM | $62.39 | Down $ -0.01 | $62.41 | $62.39 | 1,000 |
| 12:48 PM | $62.40 | Up $0.01 | $62.40 | $62.40 | 400 |
| 12:46 PM | $62.39 | Up $0.03 | $62.39 | $62.38 | 600 |
| 12:46 PM | $62.39 | Up $0.00 | $62.39 | $62.38 | 0 |
| 12:45 PM | $62.36 | Down $ -0.04 | $62.39 | $62.36 | 2,100 |
| 12:44 PM | $62.40 | Up $0.02 | $62.40 | $62.38 | 1,500 |
| 12:43 PM | $62.38 | Up $0.01 | $62.38 | $62.37 | 1,000 |
| 12:40 PM | $62.37 | Down $ -0.01 | $62.38 | $62.37 | 200 |
| 12:40 PM | $62.37 | Up $0.00 | $62.38 | $62.37 | 0 |
| 12:40 PM | $62.37 | Up $0.00 | $62.38 | $62.37 | 0 |
| 12:39 PM | $62.38 | Down $ -0.01 | $62.39 | $62.38 | 600 |
| 12:38 PM | $62.39 | Up $0.00 | $62.40 | $62.39 | 800 |
| 12:37 PM | $62.39 | Down $ -0.01 | $62.40 | $62.38 | 1,300 |
| 12:36 PM | $62.40 | Up $0.02 | $62.40 | $62.38 | 1,200 |
| 12:35 PM | $62.38 | Up $0.02 | $62.38 | $62.36 | 900 |
| 12:34 PM | $62.36 | Up $0.02 | $62.36 | $62.35 | 800 |
| 12:32 PM | $62.34 | Up $0.02 | $62.34 | $62.34 | 200 |
| 12:32 PM | $62.34 | Up $0.00 | $62.34 | $62.34 | 0 |
| 12:31 PM | $62.32 | Down $ -0.03 | $62.34 | $62.32 | 700 |
| 12:30 PM | $62.35 | Up $0.00 | $62.35 | $62.33 | 3,800 |
| 12:29 PM | $62.35 | Down $ -0.01 | $62.37 | $62.35 | 1,100 |
| 12:28 PM | $62.36 | Up $0.01 | $62.36 | $62.36 | 200 |
| 12:27 PM | $62.35 | Down $ -0.01 | $62.35 | $62.35 | 500 |
| 12:26 PM | $62.36 | Down $ -0.01 | $62.36 | $62.34 | 1,700 |
| 12:25 PM | $62.37 | Up $0.03 | $62.37 | $62.35 | 2,400 |
| 12:24 PM | $62.34 | Up $0.00 | $62.34 | $62.34 | 100 |
| 12:23 PM | $62.34 | Down $ -0.01 | $62.34 | $62.34 | 100 |
| 12:22 PM | $62.35 | Down $ -0.02 | $62.35 | $62.35 | 300 |
| 12:21 PM | $62.37 | Up $0.05 | $62.37 | $62.33 | 1,500 |
| 12:20 PM | $62.32 | Up $0.00 | $62.34 | $62.32 | 1,000 |
| 12:19 PM | $62.32 | Down $ -0.01 | $62.33 | $62.32 | 1,300 |
| 12:18 PM | $62.33 | Down $ -0.01 | $62.33 | $62.33 | 100 |
| 12:17 PM | $62.34 | Up $0.01 | $62.34 | $62.33 | 500 |
| 12:16 PM | $62.33 | Down $ -0.04 | $62.36 | $62.33 | 500 |
| 12:15 PM | $62.37 | Down $ -0.02 | $62.40 | $62.37 | 1,500 |
| 12:14 PM | $62.39 | Up $0.01 | $62.39 | $62.38 | 1,300 |
| 12:13 PM | $62.38 | Up $0.01 | $62.38 | $62.38 | 500 |
| 12:12 PM | $62.38 | Up $0.02 | $62.38 | $62.37 | 700 |
| 12:10 PM | $62.36 | Up $0.01 | $62.37 | $62.36 | 900 |
| 12:10 PM | $62.36 | Up $0.00 | $62.37 | $62.36 | 0 |
| 12:09 PM | $62.35 | Down $ -0.01 | $62.36 | $62.35 | 500 |
| 12:08 PM | $62.36 | Up $0.01 | $62.36 | $62.35 | 800 |
| 12:07 PM | $62.35 | Up $0.03 | $62.35 | $62.34 | 800 |
| 12:06 PM | $62.32 | Down $ -0.01 | $62.33 | $62.32 | 1,300 |
| 12:05 PM | $62.33 | Up $0.00 | $62.33 | $62.33 | 400 |
| 12:04 PM | $62.33 | Up $0.02 | $62.33 | $62.32 | 300 |
| 12:03 PM | $62.31 | Up $0.02 | $62.31 | $62.30 | 600 |
| 12:02 PM | $62.30 | Down $ -0.02 | $62.31 | $62.30 | 1,100 |
| 12:01 PM | $62.32 | Down $ -0.01 | $62.34 | $62.32 | 800 |
| 11:59 AM | $62.33 | Up $0.00 | $62.34 | $62.32 | 1,400 |
| 11:59 AM | $62.33 | Up $0.00 | $62.34 | $62.32 | 0 |
| 11:58 AM | $62.33 | Down $ -0.01 | $62.33 | $62.32 | 900 |
| 11:57 AM | $62.34 | Up $0.01 | $62.34 | $62.34 | 100 |
| 11:56 AM | $62.33 | Down $ -0.01 | $62.33 | $62.32 | 1,100 |
| 11:55 AM | $62.34 | Up $0.00 | $62.34 | $62.34 | 100 |
| 11:54 AM | $62.34 | Up $0.00 | $62.36 | $62.34 | 1,700 |
| 11:53 AM | $62.34 | Down $ -0.02 | $62.37 | $62.34 | 2,000 |
| 11:52 AM | $62.36 | Down $ -0.02 | $62.38 | $62.36 | 2,600 |
| 11:50 AM | $62.38 | Down $ -0.01 | $62.38 | $62.38 | 1,200 |
| 11:50 AM | $62.38 | Up $0.00 | $62.38 | $62.38 | 0 |
| 11:49 AM | $62.39 | Down $ -0.02 | $62.39 | $62.39 | 500 |
| 11:48 AM | $62.41 | Up $0.03 | $62.41 | $62.38 | 1,800 |
| 11:47 AM | $62.38 | Up $0.02 | $62.38 | $62.37 | 200 |
| 11:46 AM | $62.36 | Down $ -0.01 | $62.36 | $62.34 | 800 |
| 11:45 AM | $62.37 | Up $0.06 | $62.37 | $62.31 | 1,700 |
| 11:44 AM | $62.31 | Down $ -0.05 | $62.36 | $62.31 | 3,100 |
| 11:43 AM | $62.36 | Down $ -0.02 | $62.39 | $62.36 | 700 |
| 11:42 AM | $62.38 | Down $ -0.03 | $62.42 | $62.38 | 2,500 |
| 11:41 AM | $62.41 | Up $0.02 | $62.41 | $62.40 | 300 |
| 11:40 AM | $62.39 | Down $ -0.01 | $62.41 | $62.39 | 1,100 |
| 11:39 AM | $62.40 | Up $0.04 | $62.40 | $62.33 | 3,000 |
| 11:38 AM | $62.36 | Up $0.01 | $62.36 | $62.34 | 1,000 |
| 11:37 AM | $62.35 | Down $ -0.02 | $62.35 | $62.35 | 100 |
| 11:36 AM | $62.37 | Up $0.01 | $62.37 | $62.37 | 100 |
| 11:35 AM | $62.36 | Up $0.02 | $62.37 | $62.35 | 700 |
| 11:34 AM | $62.34 | Up $0.04 | $62.35 | $62.32 | 1,300 |
| 11:33 AM | $62.30 | Up $0.02 | $62.30 | $62.29 | 400 |
| 11:32 AM | $62.28 | Up $0.00 | $62.28 | $62.28 | 500 |
| 11:31 AM | $62.28 | Up $0.02 | $62.29 | $62.27 | 1,000 |
| 11:30 AM | $62.26 | Down $ -0.03 | $62.29 | $62.26 | 1,100 |
| 11:29 AM | $62.29 | Up $0.00 | $62.30 | $62.29 | 800 |
| 11:28 AM | $62.29 | Down $ -0.03 | $62.31 | $62.29 | 1,400 |
| 11:27 AM | $62.32 | Up $0.05 | $62.32 | $62.29 | 2,700 |
| 11:26 AM | $62.28 | Up $0.00 | $62.28 | $62.28 | 100 |
| 11:25 AM | $62.27 | Up $0.05 | $62.27 | $62.22 | 600 |
| 11:24 AM | $62.22 | Up $0.02 | $62.23 | $62.20 | 1,400 |
| 11:23 AM | $62.20 | Up $0.01 | $62.20 | $62.20 | 300 |
| 11:22 AM | $62.19 | Down $ -0.01 | $62.20 | $62.19 | 800 |
| 11:21 AM | $62.20 | Up $0.00 | $62.24 | $62.20 | 1,600 |
| 11:20 AM | $62.20 | Up $0.01 | $62.20 | $62.18 | 500 |
| 11:19 AM | $62.19 | Up $0.03 | $62.19 | $62.17 | 400 |
| 11:18 AM | $62.16 | Up $0.01 | $62.16 | $62.15 | 1,600 |
| 11:16 AM | $62.15 | Down $ -0.02 | $62.17 | $62.15 | 1,100 |
| 11:16 AM | $62.15 | Up $0.00 | $62.17 | $62.15 | 0 |
| 11:15 AM | $62.17 | Up $0.00 | $62.18 | $62.17 | 1,200 |
| 11:14 AM | $62.17 | Up $0.02 | $62.17 | $62.15 | 400 |
| 11:13 AM | $62.15 | Up $0.01 | $62.15 | $62.15 | 100 |
| 11:12 AM | $62.14 | Up $0.03 | $62.14 | $62.12 | 1,100 |
| 11:10 AM | $62.11 | Up $0.04 | $62.11 | $62.08 | 500 |
| 11:10 AM | $62.11 | Up $0.00 | $62.11 | $62.08 | 0 |
| 11:09 AM | $62.07 | Up $0.05 | $62.07 | $62.03 | 1,200 |
| 11:07 AM | $62.02 | Down $ -0.03 | $62.04 | $62.02 | 400 |
| 11:07 AM | $62.02 | Up $0.00 | $62.04 | $62.02 | 0 |
| 11:06 AM | $62.05 | Up $0.02 | $62.05 | $62.04 | 300 |
| 11:05 AM | $62.03 | Down $ -0.01 | $62.05 | $62.03 | 1,500 |
| 11:04 AM | $62.04 | Up $0.03 | $62.04 | $62.01 | 800 |
| 11:03 AM | $62.01 | Up $0.00 | $62.01 | $61.99 | 1,400 |
| 11:02 AM | $62.01 | Down $ -0.04 | $62.03 | $62.00 | 1,400 |
| 11:01 AM | $62.05 | Up $0.04 | $62.05 | $62.01 | 1,600 |
| 11:00 AM | $62.01 | Up $0.01 | $62.01 | $62.01 | 200 |
| 10:59 AM | $62.00 | Up $0.05 | $62.00 | $61.98 | 1,000 |
| 10:57 AM | $61.95 | Down $ -0.03 | $61.98 | $61.95 | 1,000 |
| 10:57 AM | $61.95 | Up $0.00 | $61.98 | $61.95 | 0 |
| 10:56 AM | $61.98 | Down $ -0.01 | $61.99 | $61.98 | 700 |
| 10:55 AM | $61.99 | Down $ -0.02 | $61.99 | $61.99 | 200 |
| 10:54 AM | $62.01 | Up $0.03 | $62.01 | $61.99 | 800 |
| 10:53 AM | $61.98 | Up $0.01 | $61.98 | $61.96 | 2,300 |
| 10:52 AM | $61.97 | Down $ -0.02 | $61.99 | $61.97 | 600 |
| 10:51 AM | $61.99 | Down $ -0.03 | $61.99 | $61.98 | 2,400 |
| 10:50 AM | $62.02 | Down $ -0.03 | $62.04 | $62.02 | 1,000 |
| 10:49 AM | $62.05 | Down $ -0.04 | $62.08 | $62.05 | 1,000 |
| 10:47 AM | $62.09 | Down $ -0.01 | $62.11 | $62.09 | 1,800 |
| 10:47 AM | $62.09 | Up $0.00 | $62.11 | $62.09 | 0 |
| 10:46 AM | $62.10 | Up $0.01 | $62.10 | $62.08 | 400 |
| 10:45 AM | $62.09 | Up $0.04 | $62.09 | $62.09 | 200 |
| 10:44 AM | $62.05 | Down $ -0.01 | $62.08 | $62.05 | 700 |
| 10:43 AM | $62.06 | Up $0.02 | $62.06 | $62.05 | 300 |
| 10:42 AM | $62.04 | Down $ -0.04 | $62.06 | $62.04 | 500 |
| 10:41 AM | $62.08 | Up $0.03 | $62.10 | $62.07 | 1,600 |
| 10:39 AM | $62.05 | Up $0.06 | $62.05 | $61.99 | 1,600 |
| 10:39 AM | $62.05 | Up $0.00 | $62.05 | $61.99 | 0 |
| 10:38 AM | $61.99 | Up $0.01 | $62.00 | $61.97 | 400 |
| 10:37 AM | $61.98 | Up $0.01 | $61.98 | $61.96 | 700 |
| 10:36 AM | $61.97 | Down $ -0.07 | $62.03 | $61.97 | 2,600 |
| 10:35 AM | $62.04 | Up $0.01 | $62.07 | $62.04 | 1,200 |
| 10:34 AM | $62.03 | Down $ -0.03 | $62.04 | $62.03 | 300 |
| 10:33 AM | $62.06 | Down $ -0.02 | $62.10 | $62.06 | 2,000 |
| 10:32 AM | $62.09 | Down $ -0.01 | $62.09 | $62.09 | 200 |
| 10:30 AM | $62.09 | Up $0.03 | $62.09 | $62.07 | 800 |
| 10:30 AM | $62.09 | Up $0.00 | $62.09 | $62.07 | 0 |
| 10:29 AM | $62.06 | Down $ -0.04 | $62.10 | $62.06 | 2,900 |
| 10:28 AM | $62.10 | Down $ -0.05 | $62.16 | $62.10 | 2,200 |
| 10:27 AM | $62.15 | Up $0.02 | $62.15 | $62.13 | 2,200 |
| 10:26 AM | $62.13 | Up $0.01 | $62.14 | $62.12 | 1,100 |
| 10:25 AM | $62.12 | Down $ -0.04 | $62.16 | $62.12 | 300 |
| 10:24 AM | $62.16 | Down $ -0.05 | $62.19 | $62.16 | 1,600 |
| 10:23 AM | $62.21 | Up $0.00 | $62.21 | $62.21 | 500 |
| 10:21 AM | $62.21 | Up $0.03 | $62.21 | $62.16 | 2,100 |
| 10:21 AM | $62.21 | Up $0.00 | $62.21 | $62.16 | 0 |
| 10:20 AM | $62.18 | Up $0.00 | $62.18 | $62.18 | 600 |
| 10:18 AM | $62.18 | Up $0.00 | $62.18 | $62.17 | 400 |
| 10:18 AM | $62.18 | Up $0.00 | $62.18 | $62.17 | 0 |
| 10:17 AM | $62.18 | Down $ -0.03 | $62.20 | $62.17 | 1,400 |
| 10:16 AM | $62.21 | Up $0.02 | $62.21 | $62.20 | 200 |
| 10:15 AM | $62.19 | Up $0.05 | $62.20 | $62.15 | 1,700 |
| 10:14 AM | $62.14 | Up $0.01 | $62.14 | $62.14 | 1,000 |
| 10:13 AM | $62.13 | Up $0.02 | $62.15 | $62.12 | 700 |
| 10:12 AM | $62.11 | Up $0.02 | $62.11 | $62.10 | 200 |
| 10:11 AM | $62.09 | Down $ -0.04 | $62.09 | $62.07 | 500 |
| 10:10 AM | $62.13 | Up $0.05 | $62.13 | $62.08 | 1,100 |
| 10:09 AM | $62.08 | Down $0.00 | $62.08 | $62.07 | 600 |
| 10:08 AM | $62.08 | Down $ -0.01 | $62.10 | $62.08 | 600 |
| 10:07 AM | $62.09 | Up $0.02 | $62.09 | $62.06 | 600 |
| 10:06 AM | $62.07 | Down $ -0.03 | $62.09 | $62.06 | 1,000 |
| 10:05 AM | $62.10 | Down $ -0.03 | $62.11 | $62.10 | 300 |
| 10:04 AM | $62.13 | Down $ -0.05 | $62.20 | $62.13 | 1,200 |
| 10:03 AM | $62.18 | Up $0.07 | $62.19 | $62.15 | 1,000 |
| 10:02 AM | $62.11 | Up $0.04 | $62.11 | $62.09 | 300 |
| 10:01 AM | $62.07 | Up $0.00 | $62.08 | $62.04 | 700 |
| 10:00 AM | $62.07 | Down $ -0.06 | $62.11 | $62.02 | 2,500 |
| 09:59 AM | $62.13 | Down $ -0.01 | $62.13 | $62.10 | 2,700 |
| 09:58 AM | $62.14 | Down $ -0.01 | $62.14 | $62.14 | 100 |
| 09:57 AM | $62.15 | Down $ -0.05 | $62.19 | $62.13 | 1,100 |
| 09:56 AM | $62.20 | Down $ -0.03 | $62.20 | $62.20 | 100 |
| 09:55 AM | $62.23 | Down $ -0.03 | $62.26 | $62.23 | 400 |
| 09:54 AM | $62.26 | Down $ -0.02 | $62.26 | $62.26 | 300 |
| 09:53 AM | $62.28 | Down $ -0.03 | $62.31 | $62.28 | 1,500 |
| 09:52 AM | $62.31 | Down $ -0.01 | $62.31 | $62.29 | 200 |
| 09:51 AM | $62.32 | Down $ -0.06 | $62.37 | $62.31 | 1,100 |
| 09:50 AM | $62.38 | Down $ -0.04 | $62.44 | $62.38 | 2,300 |
| 09:49 AM | $62.42 | Up $0.07 | $62.42 | $62.36 | 500 |
| 09:48 AM | $62.35 | Up $0.00 | $62.35 | $62.34 | 400 |
| 09:47 AM | $62.35 | Up $0.00 | $62.40 | $62.34 | 1,800 |
| 09:46 AM | $62.35 | Up $0.02 | $62.38 | $62.35 | 1,300 |
| 09:45 AM | $62.33 | Down $ -0.01 | $62.37 | $62.33 | 700 |
| 09:43 AM | $62.34 | Down $ -0.01 | $62.38 | $62.34 | 2,900 |
| 09:43 AM | $62.34 | Up $0.00 | $62.38 | $62.34 | 0 |
| 09:42 AM | $62.35 | Down $ -0.02 | $62.39 | $62.32 | 2,300 |
| 09:41 AM | $62.37 | Up $0.02 | $62.39 | $62.37 | 2,800 |
| 09:40 AM | $62.35 | Down $ -0.07 | $62.37 | $62.35 | 300 |
| 09:39 AM | $62.42 | Down $ -0.07 | $62.50 | $62.42 | 2,400 |
| 09:38 AM | $62.49 | Up $0.14 | $62.50 | $62.37 | 5,200 |
| 09:37 AM | $62.35 | Down $ -0.03 | $62.39 | $62.35 | 4,800 |
| 09:36 AM | $62.38 | Up $0.26 | $62.38 | $62.16 | 4,300 |
| 09:35 AM | $62.12 | Up $0.03 | $62.12 | $62.02 | 700 |
| 09:34 AM | $62.09 | Up $0.02 | $62.09 | $62.03 | 1,100 |
| 09:33 AM | $62.07 | Down $ -0.09 | $62.14 | $62.07 | 800 |
| 09:32 AM | $62.16 | Up $0.04 | $62.23 | $62.16 | 900 |
| 09:31 AM | $62.12 | Up $0.04 | $62.13 | $62.00 | 3,400 |
| 09:30 AM | $62.08 | Up $0.03 | $62.08 | $62.08 | 1,015,700 |
| Previous close | $62.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/02/2025 | $62.73 | $62.34 | $62.85 | $62.30 | 1,308,500 |
| 20/02/2025 | $62.05 | $62.20 | $62.35 | $62.02 | 3,348,500 |
| 19/02/2025 | $62.51 | $61.85 | $62.58 | $61.84 | 1,816,100 |
| 18/02/2025 | $61.89 | $61.24 | $62.02 | $60.94 | 1,469,400 |
| 14/02/2025 | $63.64 | $64.30 | $64.30 | $63.48 | 3,525,300 |
| 13/02/2025 | $62.89 | $63.11 | $63.40 | $62.83 | 1,114,600 |
| 12/02/2025 | $62.70 | $62.66 | $62.91 | $62.62 | 1,459,800 |
| 11/02/2025 | $62.76 | $62.62 | $62.80 | $62.53 | 1,551,600 |
| 10/02/2025 | $62.59 | $62.62 | $62.77 | $62.54 | 2,282,100 |
| 07/02/2025 | $62.16 | $62.07 | $62.21 | $61.83 | 604,700 |
| 06/02/2025 | $62.33 | $62.20 | $62.47 | $62.17 | 1,587,000 |
| 05/02/2025 | $62.34 | $62.24 | $62.51 | $62.17 | 1,174,200 |
| 04/02/2025 | $61.26 | $61.67 | $61.72 | $61.20 | 1,290,400 |
| 03/02/2025 | $62.26 | $62.50 | $62.52 | $62.14 | 2,175,400 |
| 31/01/2025 | $61.90 | $62.15 | $62.22 | $61.84 | 943,100 |
| 30/01/2025 | $61.94 | $61.75 | $62.21 | $61.75 | 1,026,200 |
| 29/01/2025 | $60.98 | $61.22 | $61.31 | $60.88 | 1,419,400 |
| 28/01/2025 | $61.48 | $61.51 | $61.63 | $61.29 | 1,372,600 |
| 27/01/2025 | $62.32 | $61.55 | $62.66 | $61.52 | 2,611,300 |
| 24/01/2025 | $60.81 | $60.66 | $60.87 | $60.56 | 1,324,300 |
| 23/01/2025 | $60.72 | $60.63 | $60.96 | $60.60 | 1,217,500 |
| 22/01/2025 | $60.57 | $60.74 | $60.82 | $60.44 | 1,859,300 |
| 21/01/2025 | $61.03 | $61.18 | $61.19 | $60.69 | 1,206,600 |
| 20/01/2025 | $60.56 | $60.61 | $60.74 | $60.48 | 291,900 |
| 17/01/2025 | $60.69 | $60.82 | $60.90 | $60.67 | 1,003,100 |
| 16/01/2025 | $60.13 | $59.44 | $60.23 | $59.42 | 1,421,800 |
| 15/01/2025 | $58.75 | $58.46 | $58.80 | $58.36 | 1,101,000 |
| 14/01/2025 | $58.15 | $58.12 | $58.21 | $57.98 | 950,900 |
| 13/01/2025 | $58.62 | $58.19 | $58.68 | $58.19 | 2,352,500 |
| 10/01/2025 | $58.92 | $59.00 | $59.01 | $58.73 | 2,748,400 |
Graphs are not available, please refer to the detailed table