Quotes and Market Data
Find a quote
FORTIS INC
60.52 Down -0.61 (-1.01 %)
Delayed : 2024/09/06 16:15:07
- Previous close $61.13
- Opening $61.13
- Price Ask $60.01
- Price Bid $60.01
- Size Bid 2
- Size Ask 24
- Today High $61.30
- Today Low $60.31
- 52 Weeks High $61.30
- 52 Weeks Low $49.82
- Volume 1,742,053
Fundamentals
- P/E Ratio : 18.97
- Earnings/Share : 2.61
- Dividends/Share : $0.59
- Current Div. Yield : 3.90
- Market Cap (M) : 29,969.50
- Shares Out (M) : 495.20
- Exchange : XTSE
- Ex Dividend Date : 2024/08/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $60.52 | Up $0.02 | $60.52 | $60.52 | 1,028,900 |
| 03:59 PM | $60.50 | Up $0.02 | $60.51 | $60.48 | 39,400 |
| 03:58 PM | $60.49 | Down $ -0.01 | $60.50 | $60.47 | 17,000 |
| 03:57 PM | $60.50 | Up $0.02 | $60.50 | $60.47 | 14,600 |
| 03:56 PM | $60.48 | Down $ -0.06 | $60.56 | $60.47 | 24,800 |
| 03:55 PM | $60.54 | Up $0.07 | $60.55 | $60.46 | 20,900 |
| 03:54 PM | $60.47 | Up $0.03 | $60.47 | $60.44 | 7,300 |
| 03:53 PM | $60.44 | Up $0.07 | $60.44 | $60.35 | 20,600 |
| 03:52 PM | $60.37 | Down $ -0.04 | $60.40 | $60.35 | 18,500 |
| 03:51 PM | $60.41 | Down $ -0.02 | $60.42 | $60.41 | 3,600 |
| 03:50 PM | $60.42 | Down $ -0.05 | $60.48 | $60.39 | 19,300 |
| 03:49 PM | $60.47 | Up $0.00 | $60.48 | $60.46 | 4,100 |
| 03:48 PM | $60.47 | Up $0.01 | $60.47 | $60.45 | 4,600 |
| 03:47 PM | $60.46 | Down $ -0.01 | $60.46 | $60.45 | 600 |
| 03:46 PM | $60.46 | Up $0.01 | $60.46 | $60.45 | 3,300 |
| 03:45 PM | $60.45 | Up $0.00 | $60.46 | $60.45 | 3,200 |
| 03:44 PM | $60.45 | Up $0.00 | $60.46 | $60.45 | 4,300 |
| 03:43 PM | $60.45 | Up $0.02 | $60.45 | $60.44 | 900 |
| 03:42 PM | $60.43 | Down $ -0.01 | $60.44 | $60.43 | 3,000 |
| 03:41 PM | $60.44 | Down $ -0.01 | $60.46 | $60.44 | 5,500 |
| 03:40 PM | $60.45 | Up $0.00 | $60.45 | $60.44 | 1,400 |
| 03:39 PM | $60.45 | Up $0.00 | $60.45 | $60.44 | 1,800 |
| 03:38 PM | $60.45 | Up $0.01 | $60.45 | $60.44 | 1,800 |
| 03:37 PM | $60.45 | Up $0.04 | $60.45 | $60.42 | 1,900 |
| 03:36 PM | $60.41 | Down $ -0.01 | $60.41 | $60.37 | 6,400 |
| 03:35 PM | $60.42 | Up $0.00 | $60.42 | $60.40 | 900 |
| 03:34 PM | $60.42 | Down $ -0.02 | $60.44 | $60.42 | 1,300 |
| 03:33 PM | $60.44 | Down $ -0.02 | $60.45 | $60.43 | 1,700 |
| 03:32 PM | $60.46 | Up $0.03 | $60.47 | $60.44 | 2,400 |
| 03:31 PM | $60.43 | Down $ -0.04 | $60.46 | $60.43 | 1,700 |
| 03:30 PM | $60.47 | Down $ -0.01 | $60.47 | $60.47 | 200 |
| 03:29 PM | $60.48 | Up $0.01 | $60.48 | $60.47 | 500 |
| 03:28 PM | $60.47 | Up $0.02 | $60.47 | $60.46 | 1,000 |
| 03:27 PM | $60.45 | Down $ -0.02 | $60.46 | $60.45 | 800 |
| 03:26 PM | $60.47 | Down $ -0.01 | $60.48 | $60.45 | 2,600 |
| 03:25 PM | $60.48 | Down $ -0.01 | $60.48 | $60.48 | 100 |
| 03:24 PM | $60.49 | Down $ -0.01 | $60.51 | $60.49 | 1,300 |
| 03:23 PM | $60.50 | Down $ -0.03 | $60.52 | $60.50 | 1,200 |
| 03:22 PM | $60.53 | Down $ -0.02 | $60.54 | $60.53 | 600 |
| 03:21 PM | $60.55 | Down $ -0.02 | $60.57 | $60.55 | 2,000 |
| 03:20 PM | $60.57 | Down $ -0.02 | $60.57 | $60.56 | 4,000 |
| 03:17 PM | $60.59 | Up $0.01 | $60.59 | $60.59 | 1,000 |
| 03:17 PM | $60.59 | Up $0.00 | $60.59 | $60.59 | 0 |
| 03:17 PM | $60.59 | Up $0.00 | $60.59 | $60.59 | 0 |
| 03:14 PM | $60.58 | Up $0.00 | $60.58 | $60.58 | 700 |
| 03:14 PM | $60.58 | Up $0.00 | $60.58 | $60.58 | 0 |
| 03:14 PM | $60.58 | Up $0.00 | $60.58 | $60.58 | 0 |
| 03:13 PM | $60.58 | Up $0.00 | $60.59 | $60.58 | 500 |
| 03:12 PM | $60.58 | Up $0.00 | $60.58 | $60.58 | 100 |
| 03:10 PM | $60.58 | Up $0.00 | $60.58 | $60.58 | 900 |
| 03:10 PM | $60.58 | Up $0.00 | $60.58 | $60.58 | 0 |
| 03:08 PM | $60.58 | Down $ -0.01 | $60.59 | $60.58 | 200 |
| 03:08 PM | $60.58 | Up $0.00 | $60.59 | $60.58 | 0 |
| 03:07 PM | $60.59 | Up $0.00 | $60.59 | $60.59 | 300 |
| 03:06 PM | $60.59 | Up $0.01 | $60.60 | $60.58 | 900 |
| 03:05 PM | $60.58 | Up $0.00 | $60.59 | $60.58 | 300 |
| 03:04 PM | $60.58 | Up $0.01 | $60.58 | $60.58 | 600 |
| 03:02 PM | $60.57 | Up $0.00 | $60.59 | $60.57 | 2,100 |
| 03:02 PM | $60.57 | Up $0.00 | $60.59 | $60.57 | 0 |
| 03:01 PM | $60.57 | Up $0.00 | $60.57 | $60.57 | 100 |
| 03:00 PM | $60.57 | Down $ -0.01 | $60.57 | $60.57 | 600 |
| 02:59 PM | $60.58 | Up $0.02 | $60.58 | $60.57 | 200 |
| 02:58 PM | $60.56 | Down $ -0.01 | $60.57 | $60.56 | 300 |
| 02:57 PM | $60.57 | Up $0.00 | $60.58 | $60.57 | 800 |
| 02:56 PM | $60.57 | Up $0.00 | $60.58 | $60.57 | 300 |
| 02:55 PM | $60.57 | Up $0.02 | $60.57 | $60.56 | 400 |
| 02:54 PM | $60.55 | Up $0.00 | $60.55 | $60.55 | 100 |
| 02:53 PM | $60.55 | Up $0.02 | $60.55 | $60.54 | 1,200 |
| 02:51 PM | $60.53 | Up $0.00 | $60.53 | $60.53 | 300 |
| 02:51 PM | $60.53 | Up $0.00 | $60.53 | $60.53 | 0 |
| 02:50 PM | $60.53 | Down $ -0.02 | $60.54 | $60.53 | 400 |
| 02:49 PM | $60.55 | Up $0.01 | $60.55 | $60.55 | 100 |
| 02:48 PM | $60.54 | Up $0.02 | $60.54 | $60.54 | 700 |
| 02:47 PM | $60.52 | Down $ -0.01 | $60.52 | $60.52 | 100 |
| 02:46 PM | $60.53 | Up $0.00 | $60.53 | $60.52 | 500 |
| 02:45 PM | $60.53 | Down $ -0.02 | $60.55 | $60.53 | 600 |
| 02:44 PM | $60.55 | Up $0.00 | $60.55 | $60.55 | 200 |
| 02:43 PM | $60.55 | Down $ -0.01 | $60.55 | $60.55 | 100 |
| 02:42 PM | $60.56 | Up $0.00 | $60.56 | $60.56 | 500 |
| 02:41 PM | $60.56 | Up $0.01 | $60.56 | $60.54 | 900 |
| 02:40 PM | $60.55 | Up $0.00 | $60.55 | $60.55 | 100 |
| 02:39 PM | $60.55 | Up $0.01 | $60.55 | $60.55 | 200 |
| 02:38 PM | $60.54 | Up $0.02 | $60.54 | $60.52 | 1,000 |
| 02:37 PM | $60.52 | Down $ -0.01 | $60.52 | $60.52 | 1,000 |
| 02:36 PM | $60.53 | Up $0.01 | $60.53 | $60.52 | 200 |
| 02:35 PM | $60.52 | Up $0.00 | $60.53 | $60.52 | 300 |
| 02:34 PM | $60.52 | Up $0.00 | $60.52 | $60.52 | 100 |
| 02:33 PM | $60.52 | Up $0.01 | $60.52 | $60.52 | 200 |
| 02:32 PM | $60.51 | Up $0.01 | $60.51 | $60.51 | 400 |
| 02:31 PM | $60.50 | Down $ -0.01 | $60.50 | $60.48 | 2,100 |
| 02:30 PM | $60.51 | Down $ -0.02 | $60.52 | $60.51 | 600 |
| 02:29 PM | $60.53 | Up $0.00 | $60.53 | $60.53 | 300 |
| 02:28 PM | $60.53 | Down $ -0.01 | $60.53 | $60.53 | 100 |
| 02:27 PM | $60.54 | Up $0.00 | $60.55 | $60.54 | 600 |
| 02:26 PM | $60.54 | Up $0.00 | $60.54 | $60.54 | 400 |
| 02:25 PM | $60.54 | Up $0.01 | $60.54 | $60.54 | 200 |
| 02:24 PM | $60.53 | Up $0.01 | $60.53 | $60.51 | 1,000 |
| 02:23 PM | $60.52 | Up $0.00 | $60.52 | $60.52 | 100 |
| 02:22 PM | $60.52 | Up $0.00 | $60.52 | $60.52 | 100 |
| 02:21 PM | $60.52 | Up $0.01 | $60.53 | $60.52 | 1,300 |
| 02:19 PM | $60.51 | Up $0.01 | $60.51 | $60.50 | 300 |
| 02:19 PM | $60.51 | Up $0.00 | $60.51 | $60.50 | 0 |
| 02:18 PM | $60.50 | Up $0.02 | $60.50 | $60.50 | 600 |
| 02:17 PM | $60.48 | Down $ -0.04 | $60.52 | $60.48 | 1,000 |
| 02:16 PM | $60.52 | Up $0.02 | $60.52 | $60.51 | 900 |
| 02:15 PM | $60.50 | Up $0.01 | $60.50 | $60.50 | 500 |
| 02:14 PM | $60.49 | Down $ -0.02 | $60.50 | $60.49 | 600 |
| 02:12 PM | $60.51 | Down $ -0.01 | $60.52 | $60.51 | 1,400 |
| 02:12 PM | $60.51 | Up $0.00 | $60.52 | $60.51 | 0 |
| 02:11 PM | $60.52 | Up $0.00 | $60.52 | $60.52 | 300 |
| 02:10 PM | $60.52 | Down $ -0.02 | $60.53 | $60.52 | 1,100 |
| 02:09 PM | $60.54 | Up $0.00 | $60.54 | $60.54 | 100 |
| 02:08 PM | $60.54 | Up $0.00 | $60.54 | $60.54 | 200 |
| 02:07 PM | $60.54 | Up $0.01 | $60.54 | $60.52 | 500 |
| 02:06 PM | $60.53 | Up $0.03 | $60.53 | $60.51 | 500 |
| 02:05 PM | $60.50 | Up $0.03 | $60.50 | $60.48 | 900 |
| 02:04 PM | $60.47 | Up $0.02 | $60.47 | $60.46 | 500 |
| 02:03 PM | $60.45 | Up $0.00 | $60.45 | $60.45 | 100 |
| 02:02 PM | $60.45 | Up $0.03 | $60.45 | $60.42 | 2,200 |
| 02:01 PM | $60.42 | Down $ -0.03 | $60.44 | $60.42 | 700 |
| 02:00 PM | $60.45 | Down $ -0.02 | $60.46 | $60.44 | 600 |
| 01:59 PM | $60.47 | Up $0.00 | $60.47 | $60.47 | 700 |
| 01:58 PM | $60.47 | Down $ -0.02 | $60.48 | $60.47 | 400 |
| 01:57 PM | $60.49 | Down $ -0.03 | $60.52 | $60.49 | 1,500 |
| 01:56 PM | $60.52 | Up $0.01 | $60.52 | $60.51 | 900 |
| 01:55 PM | $60.51 | Up $0.02 | $60.51 | $60.50 | 500 |
| 01:54 PM | $60.49 | Up $0.02 | $60.49 | $60.49 | 200 |
| 01:53 PM | $60.47 | Down $ -0.01 | $60.48 | $60.47 | 300 |
| 01:52 PM | $60.48 | Up $0.01 | $60.49 | $60.48 | 1,100 |
| 01:51 PM | $60.47 | Up $0.02 | $60.47 | $60.46 | 800 |
| 01:50 PM | $60.45 | Up $0.00 | $60.45 | $60.44 | 1,400 |
| 01:49 PM | $60.45 | Up $0.01 | $60.45 | $60.45 | 500 |
| 01:47 PM | $60.44 | Down $ -0.01 | $60.45 | $60.44 | 700 |
| 01:47 PM | $60.44 | Up $0.00 | $60.45 | $60.44 | 0 |
| 01:46 PM | $60.45 | Up $0.00 | $60.45 | $60.44 | 300 |
| 01:45 PM | $60.45 | Up $0.01 | $60.45 | $60.44 | 1,500 |
| 01:44 PM | $60.44 | Up $0.01 | $60.44 | $60.44 | 200 |
| 01:43 PM | $60.43 | Up $0.01 | $60.43 | $60.42 | 200 |
| 01:41 PM | $60.42 | Up $0.01 | $60.42 | $60.42 | 200 |
| 01:41 PM | $60.42 | Up $0.00 | $60.42 | $60.42 | 0 |
| 01:40 PM | $60.41 | Down $ -0.01 | $60.41 | $60.41 | 100 |
| 01:39 PM | $60.42 | Up $0.04 | $60.42 | $60.39 | 500 |
| 01:38 PM | $60.38 | Up $0.03 | $60.38 | $60.36 | 900 |
| 01:37 PM | $60.35 | Up $0.04 | $60.35 | $60.32 | 1,000 |
| 01:36 PM | $60.31 | Down $ -0.01 | $60.31 | $60.31 | 1,700 |
| 01:35 PM | $60.32 | Down $ -0.02 | $60.34 | $60.31 | 1,300 |
| 01:34 PM | $60.34 | Up $0.01 | $60.34 | $60.33 | 700 |
| 01:33 PM | $60.33 | Down $ -0.02 | $60.34 | $60.33 | 500 |
| 01:32 PM | $60.35 | Down $ -0.01 | $60.36 | $60.32 | 6,600 |
| 01:31 PM | $60.35 | Down $ -0.04 | $60.38 | $60.35 | 4,500 |
| 01:30 PM | $60.39 | Down $ -0.01 | $60.39 | $60.39 | 1,500 |
| 01:29 PM | $60.40 | Up $0.00 | $60.40 | $60.40 | 1,900 |
| 01:28 PM | $60.40 | Up $0.02 | $60.40 | $60.38 | 2,500 |
| 01:27 PM | $60.39 | Down $ -0.02 | $60.40 | $60.39 | 2,100 |
| 01:26 PM | $60.40 | Down $ -0.02 | $60.41 | $60.40 | 2,200 |
| 01:25 PM | $60.42 | Down $ -0.02 | $60.44 | $60.42 | 2,600 |
| 01:24 PM | $60.44 | Up $0.00 | $60.44 | $60.44 | 300 |
| 01:23 PM | $60.44 | Up $0.01 | $60.44 | $60.44 | 1,600 |
| 01:22 PM | $60.43 | Up $0.00 | $60.43 | $60.43 | 600 |
| 01:21 PM | $60.43 | Up $0.01 | $60.44 | $60.43 | 1,700 |
| 01:20 PM | $60.42 | Up $0.00 | $60.42 | $60.42 | 400 |
| 01:19 PM | $60.42 | Up $0.00 | $60.42 | $60.41 | 1,000 |
| 01:18 PM | $60.42 | Down $ -0.01 | $60.43 | $60.42 | 3,600 |
| 01:17 PM | $60.43 | Down $ -0.01 | $60.43 | $60.43 | 1,600 |
| 01:16 PM | $60.44 | Up $0.01 | $60.45 | $60.44 | 2,000 |
| 01:15 PM | $60.43 | Up $0.02 | $60.43 | $60.40 | 3,100 |
| 01:14 PM | $60.41 | Up $0.00 | $60.41 | $60.41 | 600 |
| 01:13 PM | $60.41 | Down $ -0.03 | $60.43 | $60.41 | 3,900 |
| 01:12 PM | $60.44 | Up $0.01 | $60.44 | $60.44 | 800 |
| 01:11 PM | $60.43 | Up $0.00 | $60.43 | $60.42 | 1,700 |
| 01:09 PM | $60.43 | Down $ -0.02 | $60.44 | $60.43 | 1,600 |
| 01:09 PM | $60.43 | Up $0.00 | $60.44 | $60.43 | 0 |
| 01:08 PM | $60.45 | Up $0.02 | $60.46 | $60.44 | 1,200 |
| 01:07 PM | $60.43 | Up $0.01 | $60.43 | $60.43 | 600 |
| 01:06 PM | $60.42 | Down $ -0.01 | $60.43 | $60.42 | 900 |
| 01:05 PM | $60.43 | Down $ -0.01 | $60.44 | $60.43 | 500 |
| 01:04 PM | $60.44 | Up $0.00 | $60.44 | $60.43 | 200 |
| 01:03 PM | $60.44 | Up $0.01 | $60.45 | $60.43 | 1,000 |
| 01:02 PM | $60.43 | Down $ -0.01 | $60.43 | $60.43 | 900 |
| 01:01 PM | $60.44 | Up $0.00 | $60.45 | $60.44 | 900 |
| 01:00 PM | $60.44 | Down $ -0.01 | $60.44 | $60.44 | 100 |
| 12:59 PM | $60.45 | Up $0.02 | $60.45 | $60.44 | 700 |
| 12:58 PM | $60.43 | Down $ -0.03 | $60.45 | $60.43 | 400 |
| 12:57 PM | $60.46 | Up $0.00 | $60.47 | $60.46 | 700 |
| 12:55 PM | $60.46 | Down $ -0.01 | $60.46 | $60.45 | 500 |
| 12:55 PM | $60.46 | Up $0.00 | $60.46 | $60.45 | 0 |
| 12:54 PM | $60.47 | Up $0.02 | $60.47 | $60.46 | 1,200 |
| 12:53 PM | $60.45 | Up $0.00 | $60.45 | $60.45 | 300 |
| 12:52 PM | $60.45 | Up $0.01 | $60.46 | $60.44 | 600 |
| 12:51 PM | $60.44 | Down $ -0.01 | $60.44 | $60.44 | 400 |
| 12:50 PM | $60.45 | Down $ -0.01 | $60.46 | $60.45 | 300 |
| 12:49 PM | $60.46 | Up $0.03 | $60.46 | $60.42 | 800 |
| 12:48 PM | $60.43 | Down $ -0.01 | $60.44 | $60.43 | 500 |
| 12:47 PM | $60.44 | Up $0.01 | $60.44 | $60.43 | 900 |
| 12:46 PM | $60.43 | Down $ -0.01 | $60.44 | $60.43 | 600 |
| 12:45 PM | $60.44 | Down $ -0.02 | $60.44 | $60.44 | 500 |
| 12:44 PM | $60.46 | Up $0.01 | $60.46 | $60.45 | 600 |
| 12:43 PM | $60.45 | Down $ -0.01 | $60.45 | $60.45 | 200 |
| 12:42 PM | $60.46 | Up $0.01 | $60.46 | $60.46 | 500 |
| 12:41 PM | $60.45 | Up $0.01 | $60.45 | $60.44 | 500 |
| 12:40 PM | $60.44 | Down $ -0.02 | $60.46 | $60.44 | 1,100 |
| 12:39 PM | $60.46 | Down $ -0.03 | $60.49 | $60.46 | 500 |
| 12:38 PM | $60.49 | Down $ -0.02 | $60.50 | $60.49 | 500 |
| 12:37 PM | $60.51 | Up $0.01 | $60.51 | $60.50 | 700 |
| 12:35 PM | $60.50 | Down $ -0.02 | $60.51 | $60.50 | 600 |
| 12:35 PM | $60.50 | Up $0.00 | $60.51 | $60.50 | 0 |
| 12:34 PM | $60.52 | Up $0.04 | $60.52 | $60.49 | 1,500 |
| 12:33 PM | $60.48 | Down $ -0.01 | $60.50 | $60.48 | 1,300 |
| 12:32 PM | $60.49 | Down $ -0.02 | $60.50 | $60.49 | 400 |
| 12:31 PM | $60.51 | Down $ -0.02 | $60.51 | $60.50 | 600 |
| 12:30 PM | $60.52 | Down $ -0.03 | $60.54 | $60.52 | 600 |
| 12:29 PM | $60.55 | Up $0.02 | $60.55 | $60.54 | 500 |
| 12:28 PM | $60.53 | Down $ -0.03 | $60.55 | $60.53 | 1,400 |
| 12:26 PM | $60.56 | Up $0.01 | $60.56 | $60.56 | 100 |
| 12:26 PM | $60.56 | Up $0.00 | $60.56 | $60.56 | 0 |
| 12:25 PM | $60.55 | Up $0.02 | $60.55 | $60.52 | 1,000 |
| 12:24 PM | $60.53 | Up $0.01 | $60.53 | $60.53 | 400 |
| 12:23 PM | $60.52 | Up $0.00 | $60.52 | $60.51 | 300 |
| 12:22 PM | $60.52 | Down $ -0.01 | $60.52 | $60.52 | 100 |
| 12:21 PM | $60.53 | Up $0.02 | $60.54 | $60.50 | 1,400 |
| 12:20 PM | $60.51 | Up $0.04 | $60.51 | $60.48 | 1,100 |
| 12:19 PM | $60.47 | Down $ -0.01 | $60.48 | $60.47 | 400 |
| 12:18 PM | $60.48 | Down $ -0.03 | $60.51 | $60.48 | 1,300 |
| 12:17 PM | $60.51 | Down $ -0.03 | $60.54 | $60.51 | 600 |
| 12:16 PM | $60.54 | Up $0.03 | $60.54 | $60.51 | 2,700 |
| 12:15 PM | $60.51 | Down $ -0.06 | $60.55 | $60.51 | 1,000 |
| 12:13 PM | $60.57 | Down $ -0.01 | $60.58 | $60.57 | 1,200 |
| 12:13 PM | $60.57 | Up $0.00 | $60.58 | $60.57 | 0 |
| 12:12 PM | $60.58 | Up $0.01 | $60.58 | $60.56 | 500 |
| 12:11 PM | $60.57 | Down $ -0.02 | $60.59 | $60.57 | 1,200 |
| 12:10 PM | $60.59 | Up $0.03 | $60.59 | $60.57 | 900 |
| 12:09 PM | $60.56 | Down $ -0.01 | $60.58 | $60.56 | 1,200 |
| 12:08 PM | $60.57 | Up $0.00 | $60.58 | $60.57 | 1,300 |
| 12:06 PM | $60.57 | Down $ -0.01 | $60.58 | $60.57 | 600 |
| 12:06 PM | $60.57 | Up $0.00 | $60.58 | $60.57 | 0 |
| 12:05 PM | $60.58 | Up $0.01 | $60.59 | $60.57 | 500 |
| 12:04 PM | $60.57 | Up $0.01 | $60.57 | $60.56 | 500 |
| 12:03 PM | $60.56 | Down $ -0.01 | $60.57 | $60.56 | 300 |
| 12:02 PM | $60.57 | Up $0.01 | $60.57 | $60.56 | 1,500 |
| 12:01 PM | $60.56 | Up $0.03 | $60.57 | $60.53 | 1,900 |
| 12:00 PM | $60.53 | Up $0.00 | $60.53 | $60.51 | 2,200 |
| 11:59 AM | $60.53 | Up $0.00 | $60.55 | $60.53 | 1,400 |
| 11:58 AM | $60.53 | Down $ -0.01 | $60.55 | $60.53 | 600 |
| 11:57 AM | $60.54 | Up $0.00 | $60.56 | $60.53 | 2,600 |
| 11:56 AM | $60.54 | Up $0.00 | $60.54 | $60.52 | 700 |
| 11:55 AM | $60.54 | Down $ -0.03 | $60.57 | $60.54 | 2,500 |
| 11:54 AM | $60.57 | Up $0.00 | $60.57 | $60.55 | 600 |
| 11:53 AM | $60.57 | Down $ -0.04 | $60.60 | $60.56 | 3,100 |
| 11:52 AM | $60.61 | Up $0.00 | $60.62 | $60.61 | 1,000 |
| 11:51 AM | $60.61 | Down $ -0.02 | $60.61 | $60.61 | 200 |
| 11:50 AM | $60.63 | Up $0.00 | $60.63 | $60.63 | 200 |
| 11:49 AM | $60.63 | Up $0.02 | $60.63 | $60.62 | 1,300 |
| 11:48 AM | $60.61 | Up $0.01 | $60.62 | $60.60 | 1,800 |
| 11:47 AM | $60.60 | Up $0.00 | $60.60 | $60.59 | 600 |
| 11:46 AM | $60.60 | Down $ -0.02 | $60.63 | $60.60 | 1,100 |
| 11:45 AM | $60.62 | Down $ -0.03 | $60.66 | $60.62 | 1,200 |
| 11:44 AM | $60.65 | Up $0.00 | $60.65 | $60.65 | 800 |
| 11:43 AM | $60.65 | Up $0.02 | $60.65 | $60.64 | 500 |
| 11:42 AM | $60.63 | Down $ -0.02 | $60.65 | $60.63 | 700 |
| 11:41 AM | $60.65 | Down $ -0.01 | $60.65 | $60.64 | 500 |
| 11:40 AM | $60.66 | Up $0.01 | $60.68 | $60.66 | 1,200 |
| 11:39 AM | $60.65 | Down $ -0.01 | $60.66 | $60.65 | 1,100 |
| 11:38 AM | $60.66 | Up $0.02 | $60.66 | $60.65 | 200 |
| 11:37 AM | $60.64 | Down $ -0.01 | $60.65 | $60.63 | 1,300 |
| 11:36 AM | $60.65 | Down $ -0.02 | $60.66 | $60.65 | 1,000 |
| 11:35 AM | $60.67 | Up $0.02 | $60.67 | $60.65 | 600 |
| 11:34 AM | $60.65 | Up $0.00 | $60.66 | $60.64 | 1,200 |
| 11:33 AM | $60.65 | Up $0.01 | $60.65 | $60.64 | 900 |
| 11:32 AM | $60.64 | Down $ -0.03 | $60.68 | $60.64 | 1,500 |
| 11:31 AM | $60.67 | Up $0.01 | $60.67 | $60.66 | 1,000 |
| 11:30 AM | $60.66 | Down $ -0.03 | $60.68 | $60.66 | 1,300 |
| 11:29 AM | $60.69 | Up $0.04 | $60.71 | $60.65 | 3,500 |
| 11:28 AM | $60.65 | Down $0.00 | $60.66 | $60.64 | 1,500 |
| 11:27 AM | $60.65 | Down $ -0.03 | $60.67 | $60.65 | 400 |
| 11:26 AM | $60.68 | Down $ -0.05 | $60.74 | $60.68 | 500 |
| 11:25 AM | $60.73 | Up $0.04 | $60.73 | $60.70 | 2,000 |
| 11:24 AM | $60.69 | Down $ -0.03 | $60.70 | $60.67 | 1,900 |
| 11:23 AM | $60.72 | Up $0.03 | $60.72 | $60.69 | 800 |
| 11:22 AM | $60.69 | Up $0.00 | $60.70 | $60.69 | 1,600 |
| 11:21 AM | $60.69 | Up $0.00 | $60.69 | $60.68 | 600 |
| 11:20 AM | $60.69 | Up $0.00 | $60.69 | $60.69 | 100 |
| 11:19 AM | $60.69 | Down $ -0.01 | $60.69 | $60.67 | 1,800 |
| 11:18 AM | $60.70 | Down $ -0.04 | $60.72 | $60.70 | 1,500 |
| 11:17 AM | $60.74 | Up $0.03 | $60.74 | $60.71 | 1,200 |
| 11:16 AM | $60.71 | Up $0.01 | $60.71 | $60.68 | 1,100 |
| 11:15 AM | $60.70 | Up $0.02 | $60.70 | $60.67 | 2,300 |
| 11:14 AM | $60.68 | Down $ -0.03 | $60.71 | $60.67 | 1,500 |
| 11:13 AM | $60.71 | Up $0.01 | $60.71 | $60.70 | 1,100 |
| 11:12 AM | $60.70 | Down $ -0.04 | $60.75 | $60.70 | 3,300 |
| 11:11 AM | $60.74 | Down $ -0.01 | $60.74 | $60.73 | 1,900 |
| 11:10 AM | $60.75 | Down $ -0.02 | $60.78 | $60.75 | 4,900 |
| 11:09 AM | $60.77 | Down $ -0.02 | $60.79 | $60.77 | 1,900 |
| 11:08 AM | $60.79 | Down $ -0.04 | $60.83 | $60.79 | 2,100 |
| 11:07 AM | $60.83 | Up $0.01 | $60.83 | $60.82 | 1,600 |
| 11:06 AM | $60.82 | Down $ -0.01 | $60.84 | $60.82 | 4,700 |
| 11:05 AM | $60.83 | Down $ -0.02 | $60.87 | $60.82 | 4,000 |
| 11:04 AM | $60.85 | Up $0.02 | $60.86 | $60.82 | 2,900 |
| 11:03 AM | $60.83 | Up $0.00 | $60.85 | $60.83 | 2,100 |
| 11:02 AM | $60.83 | Up $0.03 | $60.84 | $60.81 | 1,600 |
| 11:01 AM | $60.80 | Up $0.07 | $60.80 | $60.73 | 2,300 |
| 11:00 AM | $60.73 | Up $0.07 | $60.75 | $60.67 | 8,000 |
| 10:59 AM | $60.66 | Down $ -0.04 | $60.69 | $60.65 | 2,200 |
| 10:58 AM | $60.70 | Up $0.04 | $60.70 | $60.67 | 800 |
| 10:57 AM | $60.67 | Down $ -0.04 | $60.69 | $60.67 | 500 |
| 10:56 AM | $60.70 | Down $ -0.02 | $60.73 | $60.70 | 1,600 |
| 10:55 AM | $60.72 | Up $0.04 | $60.72 | $60.69 | 2,200 |
| 10:54 AM | $60.68 | Up $0.00 | $60.69 | $60.68 | 400 |
| 10:53 AM | $60.68 | Up $0.01 | $60.70 | $60.68 | 1,200 |
| 10:52 AM | $60.67 | Up $0.00 | $60.67 | $60.67 | 400 |
| 10:51 AM | $60.67 | Down $ -0.03 | $60.71 | $60.67 | 1,500 |
| 10:50 AM | $60.70 | Down $ -0.03 | $60.72 | $60.70 | 600 |
| 10:49 AM | $60.73 | Up $0.00 | $60.73 | $60.72 | 700 |
| 10:48 AM | $60.73 | Down $ -0.04 | $60.77 | $60.73 | 2,100 |
| 10:47 AM | $60.77 | Up $0.01 | $60.77 | $60.76 | 600 |
| 10:46 AM | $60.76 | Down $ -0.07 | $60.82 | $60.76 | 1,300 |
| 10:45 AM | $60.83 | Up $0.02 | $60.84 | $60.82 | 900 |
| 10:44 AM | $60.81 | Down $ -0.02 | $60.82 | $60.80 | 1,200 |
| 10:43 AM | $60.83 | Down $ -0.03 | $60.85 | $60.83 | 900 |
| 10:42 AM | $60.86 | Down $ -0.01 | $60.87 | $60.85 | 1,000 |
| 10:41 AM | $60.87 | Up $0.03 | $60.87 | $60.83 | 2,400 |
| 10:40 AM | $60.84 | Up $0.02 | $60.84 | $60.82 | 1,800 |
| 10:39 AM | $60.82 | Up $0.03 | $60.82 | $60.79 | 1,500 |
| 10:38 AM | $60.79 | Up $0.01 | $60.79 | $60.78 | 2,000 |
| 10:37 AM | $60.78 | Down $ -0.02 | $60.78 | $60.77 | 1,300 |
| 10:36 AM | $60.80 | Down $ -0.04 | $60.82 | $60.79 | 2,700 |
| 10:35 AM | $60.84 | Down $ -0.02 | $60.85 | $60.83 | 1,300 |
| 10:34 AM | $60.85 | Up $0.00 | $60.85 | $60.82 | 2,000 |
| 10:33 AM | $60.85 | Up $0.04 | $60.85 | $60.80 | 2,500 |
| 10:32 AM | $60.82 | Up $0.02 | $60.82 | $60.78 | 5,200 |
| 10:31 AM | $60.80 | Down $ -0.05 | $60.85 | $60.80 | 2,700 |
| 10:30 AM | $60.85 | Up $0.08 | $60.85 | $60.78 | 3,700 |
| 10:29 AM | $60.77 | Up $0.00 | $60.77 | $60.77 | 100 |
| 10:28 AM | $60.77 | Up $0.03 | $60.77 | $60.75 | 1,900 |
| 10:27 AM | $60.74 | Down $ -0.01 | $60.76 | $60.74 | 1,000 |
| 10:26 AM | $60.75 | Down $ -0.02 | $60.77 | $60.73 | 2,300 |
| 10:25 AM | $60.77 | Up $0.04 | $60.78 | $60.74 | 1,700 |
| 10:24 AM | $60.73 | Up $0.02 | $60.73 | $60.70 | 2,600 |
| 10:23 AM | $60.71 | Down $ -0.05 | $60.73 | $60.71 | 1,000 |
| 10:22 AM | $60.76 | Down $ -0.02 | $60.77 | $60.75 | 900 |
| 10:21 AM | $60.78 | Up $0.00 | $60.78 | $60.77 | 400 |
| 10:20 AM | $60.78 | Up $0.03 | $60.78 | $60.76 | 900 |
| 10:19 AM | $60.75 | Down $ -0.01 | $60.77 | $60.75 | 500 |
| 10:18 AM | $60.76 | Down $ -0.02 | $60.76 | $60.75 | 800 |
| 10:17 AM | $60.78 | Down $ -0.04 | $60.82 | $60.77 | 1,100 |
| 10:16 AM | $60.82 | Down $ -0.01 | $60.83 | $60.81 | 800 |
| 10:15 AM | $60.83 | Down $ -0.02 | $60.84 | $60.83 | 500 |
| 10:14 AM | $60.85 | Up $0.01 | $60.85 | $60.85 | 500 |
| 10:13 AM | $60.84 | Up $0.00 | $60.84 | $60.83 | 500 |
| 10:12 AM | $60.84 | Up $0.01 | $60.86 | $60.82 | 1,300 |
| 10:11 AM | $60.83 | Up $0.02 | $60.83 | $60.81 | 900 |
| 10:10 AM | $60.81 | Down $ -0.02 | $60.85 | $60.81 | 1,000 |
| 10:09 AM | $60.83 | Up $0.08 | $60.83 | $60.76 | 1,900 |
| 10:08 AM | $60.75 | Down $ -0.06 | $60.80 | $60.75 | 1,300 |
| 10:07 AM | $60.81 | Down $ -0.03 | $60.83 | $60.81 | 700 |
| 10:06 AM | $60.84 | Down $ -0.02 | $60.86 | $60.84 | 900 |
| 10:05 AM | $60.86 | Down $ -0.04 | $60.92 | $60.86 | 900 |
| 10:04 AM | $60.90 | Down $ -0.05 | $60.94 | $60.90 | 1,800 |
| 10:03 AM | $60.95 | Up $0.01 | $60.95 | $60.93 | 600 |
| 10:02 AM | $60.94 | Down $ -0.02 | $60.97 | $60.93 | 1,400 |
| 10:01 AM | $60.96 | Down $ -0.02 | $60.99 | $60.96 | 1,700 |
| 10:00 AM | $60.98 | Up $0.03 | $61.03 | $60.95 | 21,900 |
| 09:59 AM | $60.95 | Up $0.02 | $60.96 | $60.91 | 3,000 |
| 09:58 AM | $60.93 | Down $ -0.06 | $60.99 | $60.93 | 4,700 |
| 09:57 AM | $60.99 | Down $ -0.09 | $61.07 | $60.99 | 3,600 |
| 09:56 AM | $61.08 | Down $ -0.02 | $61.11 | $61.08 | 1,500 |
| 09:55 AM | $61.10 | Down $ -0.02 | $61.11 | $61.09 | 1,600 |
| 09:54 AM | $61.12 | Up $0.02 | $61.13 | $61.11 | 1,100 |
| 09:53 AM | $61.10 | Down $ -0.05 | $61.12 | $61.10 | 1,900 |
| 09:52 AM | $61.15 | Down $ -0.01 | $61.16 | $61.15 | 800 |
| 09:51 AM | $61.16 | Up $0.03 | $61.16 | $61.14 | 1,200 |
| 09:50 AM | $61.13 | Down $ -0.03 | $61.14 | $61.12 | 1,700 |
| 09:49 AM | $61.16 | Down $ -0.01 | $61.17 | $61.15 | 1,000 |
| 09:48 AM | $61.17 | Up $0.04 | $61.17 | $61.14 | 500 |
| 09:47 AM | $61.13 | Up $0.02 | $61.13 | $61.12 | 800 |
| 09:46 AM | $61.11 | Down $ -0.06 | $61.17 | $61.11 | 900 |
| 09:45 AM | $61.17 | Up $0.04 | $61.17 | $61.14 | 500 |
| 09:44 AM | $61.13 | Down $ -0.03 | $61.17 | $61.10 | 1,500 |
| 09:43 AM | $61.16 | Up $0.01 | $61.18 | $61.13 | 2,100 |
| 09:42 AM | $61.15 | Down $ -0.06 | $61.19 | $61.15 | 1,100 |
| 09:41 AM | $61.21 | Down $ -0.08 | $61.30 | $61.21 | 2,400 |
| 09:40 AM | $61.29 | Up $0.05 | $61.29 | $61.23 | 1,600 |
| 09:39 AM | $61.24 | Up $0.03 | $61.28 | $61.22 | 4,800 |
| 09:38 AM | $61.21 | Up $0.04 | $61.22 | $61.15 | 9,100 |
| 09:37 AM | $61.17 | Down $ -0.03 | $61.23 | $61.15 | 16,800 |
| 09:36 AM | $61.20 | Down $ -0.02 | $61.20 | $61.16 | 900 |
| 09:35 AM | $61.22 | Up $0.01 | $61.22 | $61.21 | 300 |
| 09:34 AM | $61.21 | Up $0.06 | $61.22 | $61.17 | 400 |
| 09:33 AM | $61.15 | Down $ -0.08 | $61.21 | $61.15 | 3,300 |
| 09:32 AM | $61.23 | Up $0.03 | $61.27 | $61.19 | 3,500 |
| 09:31 AM | $61.20 | Up $0.04 | $61.20 | $61.03 | 7,900 |
| 09:30 AM | $61.16 | Up $0.03 | $61.19 | $61.06 | 12,100 |
| Previous close | $61.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-09-2024 | $60.52 | $60.52 | $60.60 | $60.31 | 1,437,600 |
| 05-09-2024 | $61.13 | $60.86 | $61.24 | $60.84 | 977,300 |
| 04-09-2024 | $60.51 | $60.63 | $60.70 | $60.30 | 750,600 |
| 03-09-2024 | $60.39 | $60.14 | $60.42 | $60.03 | 2,683,900 |
| 30-08-2024 | $59.30 | $59.28 | $59.36 | $59.06 | 1,187,100 |
| 29-08-2024 | $59.01 | $58.87 | $59.12 | $58.79 | 2,135,000 |
| 28-08-2024 | $59.01 | $59.01 | $59.07 | $58.75 | 1,249,900 |
| 27-08-2024 | $58.95 | $58.95 | $59.02 | $58.79 | 2,601,800 |
| 26-08-2024 | $59.17 | $59.34 | $59.35 | $59.08 | 3,646,700 |
| 23-08-2024 | $59.49 | $59.54 | $59.67 | $59.44 | 948,000 |
| 22-08-2024 | $59.40 | $59.34 | $59.48 | $59.24 | 2,458,400 |
| 21-08-2024 | $59.33 | $59.22 | $59.44 | $59.14 | 1,511,700 |
| 20-08-2024 | $59.41 | $59.34 | $59.44 | $59.05 | 3,484,400 |
| 19-08-2024 | $60.08 | $60.36 | $60.37 | $59.95 | 1,437,600 |
| 16-08-2024 | $59.94 | $59.84 | $59.99 | $59.67 | 688,300 |
| 15-08-2024 | $59.90 | $59.70 | $59.93 | $59.65 | 1,831,300 |
| 14-08-2024 | $59.57 | $59.76 | $59.99 | $59.55 | 2,438,600 |
| 13-08-2024 | $59.57 | $58.84 | $59.61 | $58.68 | 866,000 |
| 12-08-2024 | $58.76 | $59.03 | $59.14 | $58.71 | 1,584,900 |
| 09-08-2024 | $58.99 | $59.06 | $59.16 | $58.80 | 1,470,700 |
| 08-08-2024 | $59.12 | $59.15 | $59.40 | $59.12 | 832,100 |
| 07-08-2024 | $58.69 | $58.68 | $59.04 | $58.55 | 1,945,600 |
| 06-08-2024 | $58.44 | $58.32 | $58.66 | $58.31 | 2,432,800 |
| 02-08-2024 | $59.01 | $58.27 | $59.15 | $58.25 | 1,082,000 |
| 01-08-2024 | $57.90 | $57.97 | $58.29 | $57.87 | 1,755,900 |
| 31-07-2024 | $57.72 | $57.50 | $57.94 | $57.44 | 1,260,300 |
| 30-07-2024 | $57.12 | $57.22 | $57.46 | $57.12 | 736,000 |
| 29-07-2024 | $56.88 | $56.88 | $57.03 | $56.73 | 2,383,300 |
| 26-07-2024 | $56.73 | $56.76 | $56.82 | $56.67 | 1,336,800 |
| 25-07-2024 | $56.29 | $56.61 | $56.71 | $56.19 | 1,022,700 |
Graphs are not available, please refer to the detailed table