Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,194.47 Down -18.98 (-0.86 %)
Delayed : 2026/05/14 17:40:00
- Previous close $2,213.45
- Opening $2,191.85
- Today High $2,224.00
- Today Low $2,185.90
- Price Bid $2,189.00
- Price Ask $2,189.00
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,145.00
- Size Bid 1
- Size Ask 1
- Volume 42,613
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,194.47 | Up $0.00 | $2,194.47 | $2,194.47 | 6,900 |
| 03:59 PM | $2,194.47 | Down $ -2.26 | $2,194.77 | $2,193.12 | 1,100 |
| 03:58 PM | $2,196.73 | Up $1.51 | $2,196.73 | $2,195.63 | 500 |
| 03:57 PM | $2,195.22 | Up $1.69 | $2,195.22 | $2,193.70 | 600 |
| 03:56 PM | $2,193.53 | Down $ -1.38 | $2,193.53 | $2,193.53 | 100 |
| 03:55 PM | $2,194.91 | Down $ -0.79 | $2,194.93 | $2,194.90 | 900 |
| 03:54 PM | $2,195.70 | Down $ -1.46 | $2,195.70 | $2,195.70 | 200 |
| 03:53 PM | $2,197.16 | Up $2.06 | $2,197.16 | $2,197.16 | 100 |
| 03:51 PM | $2,195.10 | Down $ -1.72 | $2,195.10 | $2,194.02 | 1,300 |
| 03:51 PM | $2,195.10 | Up $0.00 | $2,195.10 | $2,194.02 | 0 |
| 03:50 PM | $2,196.82 | Up $0.93 | $2,196.82 | $2,196.82 | 100 |
| 03:44 PM | $2,195.89 | Up $1.00 | $2,195.89 | $2,195.89 | 100 |
| 03:44 PM | $2,195.89 | Up $0.00 | $2,195.89 | $2,195.89 | 0 |
| 03:44 PM | $2,195.89 | Up $0.00 | $2,195.89 | $2,195.89 | 0 |
| 03:44 PM | $2,195.89 | Up $0.00 | $2,195.89 | $2,195.89 | 0 |
| 03:44 PM | $2,195.89 | Up $0.00 | $2,195.89 | $2,195.89 | 0 |
| 03:44 PM | $2,195.89 | Up $0.00 | $2,195.89 | $2,195.89 | 0 |
| 03:41 PM | $2,194.89 | Up $1.70 | $2,194.89 | $2,194.89 | 100 |
| 03:41 PM | $2,194.89 | Up $0.00 | $2,194.89 | $2,194.89 | 0 |
| 03:41 PM | $2,194.89 | Up $0.00 | $2,194.89 | $2,194.89 | 0 |
| 03:40 PM | $2,193.19 | Down $ -1.11 | $2,193.19 | $2,193.19 | 300 |
| 03:37 PM | $2,194.30 | Down $ -0.12 | $2,194.30 | $2,194.30 | 100 |
| 03:37 PM | $2,194.30 | Up $0.00 | $2,194.30 | $2,194.30 | 0 |
| 03:37 PM | $2,194.30 | Up $0.00 | $2,194.30 | $2,194.30 | 0 |
| 03:36 PM | $2,194.42 | Up $3.20 | $2,194.42 | $2,194.42 | 200 |
| 03:32 PM | $2,191.22 | Up $0.73 | $2,191.22 | $2,191.22 | 100 |
| 03:32 PM | $2,191.22 | Up $0.00 | $2,191.22 | $2,191.22 | 0 |
| 03:32 PM | $2,191.22 | Up $0.00 | $2,191.22 | $2,191.22 | 0 |
| 03:32 PM | $2,191.22 | Up $0.00 | $2,191.22 | $2,191.22 | 0 |
| 03:29 PM | $2,190.49 | Up $2.39 | $2,190.49 | $2,189.98 | 500 |
| 03:29 PM | $2,190.49 | Up $0.00 | $2,190.49 | $2,189.98 | 0 |
| 03:29 PM | $2,190.49 | Up $0.00 | $2,190.49 | $2,189.98 | 0 |
| 03:28 PM | $2,188.10 | Down $ -1.69 | $2,188.10 | $2,188.10 | 100 |
| 03:18 PM | $2,189.79 | Down $ -2.31 | $2,189.80 | $2,189.59 | 600 |
| 03:18 PM | $2,189.79 | Up $0.00 | $2,189.80 | $2,189.59 | 0 |
| 03:18 PM | $2,189.79 | Up $0.00 | $2,189.80 | $2,189.59 | 0 |
| 03:18 PM | $2,189.79 | Up $0.00 | $2,189.80 | $2,189.59 | 0 |
| 03:18 PM | $2,189.79 | Up $0.00 | $2,189.80 | $2,189.59 | 0 |
| 03:18 PM | $2,189.79 | Up $0.00 | $2,189.80 | $2,189.59 | 0 |
| 03:18 PM | $2,189.79 | Up $0.00 | $2,189.80 | $2,189.59 | 0 |
| 03:18 PM | $2,189.79 | Up $0.00 | $2,189.80 | $2,189.59 | 0 |
| 03:18 PM | $2,189.79 | Up $0.00 | $2,189.80 | $2,189.59 | 0 |
| 03:18 PM | $2,189.79 | Up $0.00 | $2,189.80 | $2,189.59 | 0 |
| 03:17 PM | $2,192.10 | Up $1.81 | $2,192.10 | $2,192.10 | 100 |
| 03:14 PM | $2,190.29 | Down $ -1.30 | $2,190.29 | $2,189.90 | 500 |
| 03:14 PM | $2,190.29 | Up $0.00 | $2,190.29 | $2,189.90 | 0 |
| 03:14 PM | $2,190.29 | Up $0.00 | $2,190.29 | $2,189.90 | 0 |
| 03:09 PM | $2,191.59 | Down $ -4.40 | $2,192.37 | $2,191.59 | 300 |
| 03:09 PM | $2,191.59 | Up $0.00 | $2,192.37 | $2,191.59 | 0 |
| 03:09 PM | $2,191.59 | Up $0.00 | $2,192.37 | $2,191.59 | 0 |
| 03:09 PM | $2,191.59 | Up $0.00 | $2,192.37 | $2,191.59 | 0 |
| 03:09 PM | $2,191.59 | Up $0.00 | $2,192.37 | $2,191.59 | 0 |
| 03:08 PM | $2,195.99 | Up $0.00 | $2,195.99 | $2,195.99 | 100 |
| 02:54 PM | $2,195.99 | Down $ -0.01 | $2,195.99 | $2,195.98 | 200 |
| 02:54 PM | $2,195.99 | Up $0.00 | $2,195.99 | $2,195.98 | 0 |
| 02:54 PM | $2,195.99 | Up $0.00 | $2,195.99 | $2,195.98 | 0 |
| 02:54 PM | $2,195.99 | Up $0.00 | $2,195.99 | $2,195.98 | 0 |
| 02:54 PM | $2,195.99 | Up $0.00 | $2,195.99 | $2,195.98 | 0 |
| 02:54 PM | $2,195.99 | Up $0.00 | $2,195.99 | $2,195.98 | 0 |
| 02:54 PM | $2,195.99 | Up $0.00 | $2,195.99 | $2,195.98 | 0 |
| 02:54 PM | $2,195.99 | Up $0.00 | $2,195.99 | $2,195.98 | 0 |
| 02:54 PM | $2,195.99 | Up $0.00 | $2,195.99 | $2,195.98 | 0 |
| 02:54 PM | $2,195.99 | Up $0.00 | $2,195.99 | $2,195.98 | 0 |
| 02:54 PM | $2,195.99 | Up $0.00 | $2,195.99 | $2,195.98 | 0 |
| 02:54 PM | $2,195.99 | Up $0.00 | $2,195.99 | $2,195.98 | 0 |
| 02:54 PM | $2,195.99 | Up $0.00 | $2,195.99 | $2,195.98 | 0 |
| 02:54 PM | $2,195.99 | Up $0.00 | $2,195.99 | $2,195.98 | 0 |
| 02:50 PM | $2,196.00 | Up $0.00 | $2,196.00 | $2,196.00 | 100 |
| 02:50 PM | $2,196.00 | Up $0.00 | $2,196.00 | $2,196.00 | 0 |
| 02:50 PM | $2,196.00 | Up $0.00 | $2,196.00 | $2,196.00 | 0 |
| 02:50 PM | $2,196.00 | Up $0.00 | $2,196.00 | $2,196.00 | 0 |
| 02:49 PM | $2,196.00 | Down $ -0.61 | $2,197.00 | $2,196.00 | 800 |
| 02:48 PM | $2,196.61 | Down $ -0.97 | $2,196.61 | $2,196.61 | 100 |
| 02:47 PM | $2,197.58 | Down $ -0.39 | $2,197.58 | $2,197.58 | 100 |
| 02:37 PM | $2,197.97 | Up $3.15 | $2,197.97 | $2,197.97 | 100 |
| 02:37 PM | $2,197.97 | Up $0.00 | $2,197.97 | $2,197.97 | 0 |
| 02:37 PM | $2,197.97 | Up $0.00 | $2,197.97 | $2,197.97 | 0 |
| 02:37 PM | $2,197.97 | Up $0.00 | $2,197.97 | $2,197.97 | 0 |
| 02:37 PM | $2,197.97 | Up $0.00 | $2,197.97 | $2,197.97 | 0 |
| 02:37 PM | $2,197.97 | Up $0.00 | $2,197.97 | $2,197.97 | 0 |
| 02:37 PM | $2,197.97 | Up $0.00 | $2,197.97 | $2,197.97 | 0 |
| 02:37 PM | $2,197.97 | Up $0.00 | $2,197.97 | $2,197.97 | 0 |
| 02:37 PM | $2,197.97 | Up $0.00 | $2,197.97 | $2,197.97 | 0 |
| 02:37 PM | $2,197.97 | Up $0.00 | $2,197.97 | $2,197.97 | 0 |
| 02:31 PM | $2,194.82 | Down $ -3.36 | $2,194.82 | $2,194.82 | 100 |
| 02:31 PM | $2,194.82 | Up $0.00 | $2,194.82 | $2,194.82 | 0 |
| 02:31 PM | $2,194.82 | Up $0.00 | $2,194.82 | $2,194.82 | 0 |
| 02:31 PM | $2,194.82 | Up $0.00 | $2,194.82 | $2,194.82 | 0 |
| 02:31 PM | $2,194.82 | Up $0.00 | $2,194.82 | $2,194.82 | 0 |
| 02:31 PM | $2,194.82 | Up $0.00 | $2,194.82 | $2,194.82 | 0 |
| 02:23 PM | $2,198.18 | Down $ -3.02 | $2,200.80 | $2,198.18 | 300 |
| 02:23 PM | $2,198.18 | Up $0.00 | $2,200.80 | $2,198.18 | 0 |
| 02:23 PM | $2,198.18 | Up $0.00 | $2,200.80 | $2,198.18 | 0 |
| 02:23 PM | $2,198.18 | Up $0.00 | $2,200.80 | $2,198.18 | 0 |
| 02:23 PM | $2,198.18 | Up $0.00 | $2,200.80 | $2,198.18 | 0 |
| 02:23 PM | $2,198.18 | Up $0.00 | $2,200.80 | $2,198.18 | 0 |
| 02:23 PM | $2,198.18 | Up $0.00 | $2,200.80 | $2,198.18 | 0 |
| 02:23 PM | $2,198.18 | Up $0.00 | $2,200.80 | $2,198.18 | 0 |
| 02:05 PM | $2,201.20 | Up $3.35 | $2,201.20 | $2,201.20 | 100 |
| 02:05 PM | $2,201.20 | Up $0.00 | $2,201.20 | $2,201.20 | 0 |
| 02:05 PM | $2,201.20 | Up $0.00 | $2,201.20 | $2,201.20 | 0 |
| 02:05 PM | $2,201.20 | Up $0.00 | $2,201.20 | $2,201.20 | 0 |
| 02:05 PM | $2,201.20 | Up $0.00 | $2,201.20 | $2,201.20 | 0 |
| 02:05 PM | $2,201.20 | Up $0.00 | $2,201.20 | $2,201.20 | 0 |
| 02:05 PM | $2,201.20 | Up $0.00 | $2,201.20 | $2,201.20 | 0 |
| 02:05 PM | $2,201.20 | Up $0.00 | $2,201.20 | $2,201.20 | 0 |
| 02:05 PM | $2,201.20 | Up $0.00 | $2,201.20 | $2,201.20 | 0 |
| 02:05 PM | $2,201.20 | Up $0.00 | $2,201.20 | $2,201.20 | 0 |
| 02:05 PM | $2,201.20 | Up $0.00 | $2,201.20 | $2,201.20 | 0 |
| 02:05 PM | $2,201.20 | Up $0.00 | $2,201.20 | $2,201.20 | 0 |
| 02:05 PM | $2,201.20 | Up $0.00 | $2,201.20 | $2,201.20 | 0 |
| 02:05 PM | $2,201.20 | Up $0.00 | $2,201.20 | $2,201.20 | 0 |
| 02:05 PM | $2,201.20 | Up $0.00 | $2,201.20 | $2,201.20 | 0 |
| 02:05 PM | $2,201.20 | Up $0.00 | $2,201.20 | $2,201.20 | 0 |
| 02:05 PM | $2,201.20 | Up $0.00 | $2,201.20 | $2,201.20 | 0 |
| 02:05 PM | $2,201.20 | Up $0.00 | $2,201.20 | $2,201.20 | 0 |
| 02:03 PM | $2,197.85 | Down $ -0.15 | $2,200.14 | $2,197.07 | 400 |
| 02:03 PM | $2,197.85 | Up $0.00 | $2,200.14 | $2,197.07 | 0 |
| 02:02 PM | $2,198.00 | Up $0.80 | $2,198.00 | $2,197.80 | 300 |
| 01:59 PM | $2,197.20 | Up $0.26 | $2,197.20 | $2,197.20 | 100 |
| 01:59 PM | $2,197.20 | Up $0.00 | $2,197.20 | $2,197.20 | 0 |
| 01:59 PM | $2,197.20 | Up $0.00 | $2,197.20 | $2,197.20 | 0 |
| 01:57 PM | $2,196.94 | Down $ -2.59 | $2,196.94 | $2,196.94 | 100 |
| 01:57 PM | $2,196.94 | Up $0.00 | $2,196.94 | $2,196.94 | 0 |
| 01:53 PM | $2,199.53 | Down $ -1.56 | $2,199.53 | $2,199.53 | 100 |
| 01:53 PM | $2,199.53 | Up $0.00 | $2,199.53 | $2,199.53 | 0 |
| 01:53 PM | $2,199.53 | Up $0.00 | $2,199.53 | $2,199.53 | 0 |
| 01:53 PM | $2,199.53 | Up $0.00 | $2,199.53 | $2,199.53 | 0 |
| 01:50 PM | $2,201.09 | Up $1.12 | $2,201.09 | $2,199.68 | 500 |
| 01:50 PM | $2,201.09 | Up $0.00 | $2,201.09 | $2,199.68 | 0 |
| 01:50 PM | $2,201.09 | Up $0.00 | $2,201.09 | $2,199.68 | 0 |
| 01:48 PM | $2,199.97 | Down $ -0.03 | $2,199.97 | $2,199.90 | 200 |
| 01:48 PM | $2,199.97 | Up $0.00 | $2,199.97 | $2,199.90 | 0 |
| 01:41 PM | $2,200.00 | Up $0.00 | $2,201.48 | $2,200.00 | 200 |
| 01:41 PM | $2,200.00 | Up $0.00 | $2,201.48 | $2,200.00 | 0 |
| 01:41 PM | $2,200.00 | Up $0.00 | $2,201.48 | $2,200.00 | 0 |
| 01:41 PM | $2,200.00 | Up $0.00 | $2,201.48 | $2,200.00 | 0 |
| 01:41 PM | $2,200.00 | Up $0.00 | $2,201.48 | $2,200.00 | 0 |
| 01:41 PM | $2,200.00 | Up $0.00 | $2,201.48 | $2,200.00 | 0 |
| 01:41 PM | $2,200.00 | Up $0.00 | $2,201.48 | $2,200.00 | 0 |
| 01:38 PM | $2,200.00 | Up $0.00 | $2,200.00 | $2,199.98 | 400 |
| 01:38 PM | $2,200.00 | Up $0.00 | $2,200.00 | $2,199.98 | 0 |
| 01:38 PM | $2,200.00 | Up $0.00 | $2,200.00 | $2,199.98 | 0 |
| 01:32 PM | $2,200.00 | Up $0.00 | $2,200.00 | $2,200.00 | 100 |
| 01:32 PM | $2,200.00 | Up $0.00 | $2,200.00 | $2,200.00 | 0 |
| 01:32 PM | $2,200.00 | Up $0.00 | $2,200.00 | $2,200.00 | 0 |
| 01:32 PM | $2,200.00 | Up $0.00 | $2,200.00 | $2,200.00 | 0 |
| 01:32 PM | $2,200.00 | Up $0.00 | $2,200.00 | $2,200.00 | 0 |
| 01:32 PM | $2,200.00 | Up $0.00 | $2,200.00 | $2,200.00 | 0 |
| 01:30 PM | $2,200.00 | Up $0.11 | $2,200.00 | $2,200.00 | 100 |
| 01:30 PM | $2,200.00 | Up $0.00 | $2,200.00 | $2,200.00 | 0 |
| 01:15 PM | $2,199.89 | Up $0.90 | $2,199.89 | $2,199.83 | 200 |
| 01:15 PM | $2,199.89 | Up $0.00 | $2,199.89 | $2,199.83 | 0 |
| 01:15 PM | $2,199.89 | Up $0.00 | $2,199.89 | $2,199.83 | 0 |
| 01:15 PM | $2,199.89 | Up $0.00 | $2,199.89 | $2,199.83 | 0 |
| 01:15 PM | $2,199.89 | Up $0.00 | $2,199.89 | $2,199.83 | 0 |
| 01:15 PM | $2,199.89 | Up $0.00 | $2,199.89 | $2,199.83 | 0 |
| 01:15 PM | $2,199.89 | Up $0.00 | $2,199.89 | $2,199.83 | 0 |
| 01:15 PM | $2,199.89 | Up $0.00 | $2,199.89 | $2,199.83 | 0 |
| 01:15 PM | $2,199.89 | Up $0.00 | $2,199.89 | $2,199.83 | 0 |
| 01:15 PM | $2,199.89 | Up $0.00 | $2,199.89 | $2,199.83 | 0 |
| 01:15 PM | $2,199.89 | Up $0.00 | $2,199.89 | $2,199.83 | 0 |
| 01:15 PM | $2,199.89 | Up $0.00 | $2,199.89 | $2,199.83 | 0 |
| 01:15 PM | $2,199.89 | Up $0.00 | $2,199.89 | $2,199.83 | 0 |
| 01:15 PM | $2,199.89 | Up $0.00 | $2,199.89 | $2,199.83 | 0 |
| 01:15 PM | $2,199.89 | Up $0.00 | $2,199.89 | $2,199.83 | 0 |
| 01:09 PM | $2,198.99 | Down $ -1.98 | $2,198.99 | $2,198.93 | 400 |
| 01:09 PM | $2,198.99 | Up $0.00 | $2,198.99 | $2,198.93 | 0 |
| 01:09 PM | $2,198.99 | Up $0.00 | $2,198.99 | $2,198.93 | 0 |
| 01:09 PM | $2,198.99 | Up $0.00 | $2,198.99 | $2,198.93 | 0 |
| 01:09 PM | $2,198.99 | Up $0.00 | $2,198.99 | $2,198.93 | 0 |
| 01:09 PM | $2,198.99 | Up $0.00 | $2,198.99 | $2,198.93 | 0 |
| 01:01 PM | $2,200.97 | Up $0.04 | $2,200.97 | $2,200.97 | 100 |
| 01:01 PM | $2,200.97 | Up $0.00 | $2,200.97 | $2,200.97 | 0 |
| 01:01 PM | $2,200.97 | Up $0.00 | $2,200.97 | $2,200.97 | 0 |
| 01:01 PM | $2,200.97 | Up $0.00 | $2,200.97 | $2,200.97 | 0 |
| 01:01 PM | $2,200.97 | Up $0.00 | $2,200.97 | $2,200.97 | 0 |
| 01:01 PM | $2,200.97 | Up $0.00 | $2,200.97 | $2,200.97 | 0 |
| 01:01 PM | $2,200.97 | Up $0.00 | $2,200.97 | $2,200.97 | 0 |
| 01:01 PM | $2,200.97 | Up $0.00 | $2,200.97 | $2,200.97 | 0 |
| 12:58 PM | $2,200.93 | Up $1.32 | $2,200.93 | $2,200.93 | 100 |
| 12:58 PM | $2,200.93 | Up $0.00 | $2,200.93 | $2,200.93 | 0 |
| 12:58 PM | $2,200.93 | Up $0.00 | $2,200.93 | $2,200.93 | 0 |
| 12:56 PM | $2,199.61 | Up $1.10 | $2,199.61 | $2,199.01 | 400 |
| 12:56 PM | $2,199.61 | Up $0.00 | $2,199.61 | $2,199.01 | 0 |
| 12:54 PM | $2,198.51 | Down $ -1.39 | $2,199.94 | $2,197.62 | 900 |
| 12:54 PM | $2,198.51 | Up $0.00 | $2,199.94 | $2,197.62 | 0 |
| 12:53 PM | $2,199.90 | Down $ -0.09 | $2,200.30 | $2,199.90 | 900 |
| 12:52 PM | $2,199.99 | Up $2.13 | $2,200.27 | $2,199.99 | 700 |
| 12:42 PM | $2,197.86 | Up $2.86 | $2,197.86 | $2,195.00 | 200 |
| 12:42 PM | $2,197.86 | Up $0.00 | $2,197.86 | $2,195.00 | 0 |
| 12:42 PM | $2,197.86 | Up $0.00 | $2,197.86 | $2,195.00 | 0 |
| 12:42 PM | $2,197.86 | Up $0.00 | $2,197.86 | $2,195.00 | 0 |
| 12:42 PM | $2,197.86 | Up $0.00 | $2,197.86 | $2,195.00 | 0 |
| 12:42 PM | $2,197.86 | Up $0.00 | $2,197.86 | $2,195.00 | 0 |
| 12:42 PM | $2,197.86 | Up $0.00 | $2,197.86 | $2,195.00 | 0 |
| 12:42 PM | $2,197.86 | Up $0.00 | $2,197.86 | $2,195.00 | 0 |
| 12:42 PM | $2,197.86 | Up $0.00 | $2,197.86 | $2,195.00 | 0 |
| 12:42 PM | $2,197.86 | Up $0.00 | $2,197.86 | $2,195.00 | 0 |
| 12:41 PM | $2,195.00 | Up $0.00 | $2,195.00 | $2,195.00 | 200 |
| 12:36 PM | $2,195.00 | Up $3.51 | $2,195.00 | $2,194.42 | 300 |
| 12:36 PM | $2,195.00 | Up $0.00 | $2,195.00 | $2,194.42 | 0 |
| 12:36 PM | $2,195.00 | Up $0.00 | $2,195.00 | $2,194.42 | 0 |
| 12:36 PM | $2,195.00 | Up $0.00 | $2,195.00 | $2,194.42 | 0 |
| 12:36 PM | $2,195.00 | Up $0.00 | $2,195.00 | $2,194.42 | 0 |
| 12:31 PM | $2,191.49 | Up $5.42 | $2,191.49 | $2,191.37 | 200 |
| 12:31 PM | $2,191.49 | Up $0.00 | $2,191.49 | $2,191.37 | 0 |
| 12:31 PM | $2,191.49 | Up $0.00 | $2,191.49 | $2,191.37 | 0 |
| 12:31 PM | $2,191.49 | Up $0.00 | $2,191.49 | $2,191.37 | 0 |
| 12:31 PM | $2,191.49 | Up $0.00 | $2,191.49 | $2,191.37 | 0 |
| 12:25 PM | $2,186.07 | Down $ -0.60 | $2,186.07 | $2,185.90 | 800 |
| 12:25 PM | $2,186.07 | Up $0.00 | $2,186.07 | $2,185.90 | 0 |
| 12:25 PM | $2,186.07 | Up $0.00 | $2,186.07 | $2,185.90 | 0 |
| 12:25 PM | $2,186.07 | Up $0.00 | $2,186.07 | $2,185.90 | 0 |
| 12:25 PM | $2,186.07 | Up $0.00 | $2,186.07 | $2,185.90 | 0 |
| 12:25 PM | $2,186.07 | Up $0.00 | $2,186.07 | $2,185.90 | 0 |
| 12:17 PM | $2,186.67 | Down $ -3.34 | $2,188.65 | $2,186.67 | 500 |
| 12:17 PM | $2,186.67 | Up $0.00 | $2,188.65 | $2,186.67 | 0 |
| 12:17 PM | $2,186.67 | Up $0.00 | $2,188.65 | $2,186.67 | 0 |
| 12:17 PM | $2,186.67 | Up $0.00 | $2,188.65 | $2,186.67 | 0 |
| 12:17 PM | $2,186.67 | Up $0.00 | $2,188.65 | $2,186.67 | 0 |
| 12:17 PM | $2,186.67 | Up $0.00 | $2,188.65 | $2,186.67 | 0 |
| 12:17 PM | $2,186.67 | Up $0.00 | $2,188.65 | $2,186.67 | 0 |
| 12:17 PM | $2,186.67 | Up $0.00 | $2,188.65 | $2,186.67 | 0 |
| 12:14 PM | $2,190.01 | Down $ -4.99 | $2,191.90 | $2,190.01 | 900 |
| 12:14 PM | $2,190.01 | Up $0.00 | $2,191.90 | $2,190.01 | 0 |
| 12:14 PM | $2,190.01 | Up $0.00 | $2,191.90 | $2,190.01 | 0 |
| 12:12 PM | $2,195.00 | Down $ -0.11 | $2,195.00 | $2,192.78 | 200 |
| 12:12 PM | $2,195.00 | Up $0.00 | $2,195.00 | $2,192.78 | 0 |
| 11:55 AM | $2,195.11 | Down $ -1.95 | $2,196.91 | $2,195.11 | 300 |
| 11:55 AM | $2,195.11 | Up $0.00 | $2,196.91 | $2,195.11 | 0 |
| 11:55 AM | $2,195.11 | Up $0.00 | $2,196.91 | $2,195.11 | 0 |
| 11:55 AM | $2,195.11 | Up $0.00 | $2,196.91 | $2,195.11 | 0 |
| 11:55 AM | $2,195.11 | Up $0.00 | $2,196.91 | $2,195.11 | 0 |
| 11:55 AM | $2,195.11 | Up $0.00 | $2,196.91 | $2,195.11 | 0 |
| 11:55 AM | $2,195.11 | Up $0.00 | $2,196.91 | $2,195.11 | 0 |
| 11:55 AM | $2,195.11 | Up $0.00 | $2,196.91 | $2,195.11 | 0 |
| 11:55 AM | $2,195.11 | Up $0.00 | $2,196.91 | $2,195.11 | 0 |
| 11:55 AM | $2,195.11 | Up $0.00 | $2,196.91 | $2,195.11 | 0 |
| 11:55 AM | $2,195.11 | Up $0.00 | $2,196.91 | $2,195.11 | 0 |
| 11:55 AM | $2,195.11 | Up $0.00 | $2,196.91 | $2,195.11 | 0 |
| 11:55 AM | $2,195.11 | Up $0.00 | $2,196.91 | $2,195.11 | 0 |
| 11:55 AM | $2,195.11 | Up $0.00 | $2,196.91 | $2,195.11 | 0 |
| 11:55 AM | $2,195.11 | Up $0.00 | $2,196.91 | $2,195.11 | 0 |
| 11:55 AM | $2,195.11 | Up $0.00 | $2,196.91 | $2,195.11 | 0 |
| 11:55 AM | $2,195.11 | Up $0.00 | $2,196.91 | $2,195.11 | 0 |
| 11:49 AM | $2,197.06 | Down $ -1.18 | $2,197.06 | $2,195.00 | 700 |
| 11:49 AM | $2,197.06 | Up $0.00 | $2,197.06 | $2,195.00 | 0 |
| 11:49 AM | $2,197.06 | Up $0.00 | $2,197.06 | $2,195.00 | 0 |
| 11:49 AM | $2,197.06 | Up $0.00 | $2,197.06 | $2,195.00 | 0 |
| 11:49 AM | $2,197.06 | Up $0.00 | $2,197.06 | $2,195.00 | 0 |
| 11:49 AM | $2,197.06 | Up $0.00 | $2,197.06 | $2,195.00 | 0 |
| 11:37 AM | $2,198.24 | Down $ -1.76 | $2,198.24 | $2,198.24 | 100 |
| 11:37 AM | $2,198.24 | Up $0.00 | $2,198.24 | $2,198.24 | 0 |
| 11:37 AM | $2,198.24 | Up $0.00 | $2,198.24 | $2,198.24 | 0 |
| 11:37 AM | $2,198.24 | Up $0.00 | $2,198.24 | $2,198.24 | 0 |
| 11:37 AM | $2,198.24 | Up $0.00 | $2,198.24 | $2,198.24 | 0 |
| 11:37 AM | $2,198.24 | Up $0.00 | $2,198.24 | $2,198.24 | 0 |
| 11:37 AM | $2,198.24 | Up $0.00 | $2,198.24 | $2,198.24 | 0 |
| 11:37 AM | $2,198.24 | Up $0.00 | $2,198.24 | $2,198.24 | 0 |
| 11:37 AM | $2,198.24 | Up $0.00 | $2,198.24 | $2,198.24 | 0 |
| 11:37 AM | $2,198.24 | Up $0.00 | $2,198.24 | $2,198.24 | 0 |
| 11:37 AM | $2,198.24 | Up $0.00 | $2,198.24 | $2,198.24 | 0 |
| 11:37 AM | $2,198.24 | Up $0.00 | $2,198.24 | $2,198.24 | 0 |
| 11:34 AM | $2,200.00 | Up $1.76 | $2,200.00 | $2,200.00 | 200 |
| 11:34 AM | $2,200.00 | Up $0.00 | $2,200.00 | $2,200.00 | 0 |
| 11:34 AM | $2,200.00 | Up $0.00 | $2,200.00 | $2,200.00 | 0 |
| 11:23 AM | $2,198.24 | Up $3.14 | $2,198.30 | $2,197.99 | 400 |
| 11:23 AM | $2,198.24 | Up $0.00 | $2,198.30 | $2,197.99 | 0 |
| 11:23 AM | $2,198.24 | Up $0.00 | $2,198.30 | $2,197.99 | 0 |
| 11:23 AM | $2,198.24 | Up $0.00 | $2,198.30 | $2,197.99 | 0 |
| 11:23 AM | $2,198.24 | Up $0.00 | $2,198.30 | $2,197.99 | 0 |
| 11:23 AM | $2,198.24 | Up $0.00 | $2,198.30 | $2,197.99 | 0 |
| 11:23 AM | $2,198.24 | Up $0.00 | $2,198.30 | $2,197.99 | 0 |
| 11:23 AM | $2,198.24 | Up $0.00 | $2,198.30 | $2,197.99 | 0 |
| 11:23 AM | $2,198.24 | Up $0.00 | $2,198.30 | $2,197.99 | 0 |
| 11:23 AM | $2,198.24 | Up $0.00 | $2,198.30 | $2,197.99 | 0 |
| 11:23 AM | $2,198.24 | Up $0.00 | $2,198.30 | $2,197.99 | 0 |
| 11:22 AM | $2,195.10 | Down $ -0.66 | $2,195.11 | $2,195.10 | 200 |
| 11:15 AM | $2,195.76 | Down $ -4.24 | $2,197.43 | $2,195.76 | 200 |
| 11:15 AM | $2,195.76 | Up $0.00 | $2,197.43 | $2,195.76 | 0 |
| 11:15 AM | $2,195.76 | Up $0.00 | $2,197.43 | $2,195.76 | 0 |
| 11:15 AM | $2,195.76 | Up $0.00 | $2,197.43 | $2,195.76 | 0 |
| 11:15 AM | $2,195.76 | Up $0.00 | $2,197.43 | $2,195.76 | 0 |
| 11:15 AM | $2,195.76 | Up $0.00 | $2,197.43 | $2,195.76 | 0 |
| 11:15 AM | $2,195.76 | Up $0.00 | $2,197.43 | $2,195.76 | 0 |
| 11:14 AM | $2,200.00 | Up $5.79 | $2,200.00 | $2,200.00 | 100 |
| 11:04 AM | $2,194.21 | Down $ -0.61 | $2,194.21 | $2,193.90 | 400 |
| 11:04 AM | $2,194.21 | Up $0.00 | $2,194.21 | $2,193.90 | 0 |
| 11:04 AM | $2,194.21 | Up $0.00 | $2,194.21 | $2,193.90 | 0 |
| 11:04 AM | $2,194.21 | Up $0.00 | $2,194.21 | $2,193.90 | 0 |
| 11:04 AM | $2,194.21 | Up $0.00 | $2,194.21 | $2,193.90 | 0 |
| 11:04 AM | $2,194.21 | Up $0.00 | $2,194.21 | $2,193.90 | 0 |
| 11:04 AM | $2,194.21 | Up $0.00 | $2,194.21 | $2,193.90 | 0 |
| 11:04 AM | $2,194.21 | Up $0.00 | $2,194.21 | $2,193.90 | 0 |
| 11:04 AM | $2,194.21 | Up $0.00 | $2,194.21 | $2,193.90 | 0 |
| 11:04 AM | $2,194.21 | Up $0.00 | $2,194.21 | $2,193.90 | 0 |
| 10:51 AM | $2,194.82 | Up $1.38 | $2,194.82 | $2,194.82 | 100 |
| 10:51 AM | $2,194.82 | Up $0.00 | $2,194.82 | $2,194.82 | 0 |
| 10:51 AM | $2,194.82 | Up $0.00 | $2,194.82 | $2,194.82 | 0 |
| 10:51 AM | $2,194.82 | Up $0.00 | $2,194.82 | $2,194.82 | 0 |
| 10:51 AM | $2,194.82 | Up $0.00 | $2,194.82 | $2,194.82 | 0 |
| 10:51 AM | $2,194.82 | Up $0.00 | $2,194.82 | $2,194.82 | 0 |
| 10:51 AM | $2,194.82 | Up $0.00 | $2,194.82 | $2,194.82 | 0 |
| 10:51 AM | $2,194.82 | Up $0.00 | $2,194.82 | $2,194.82 | 0 |
| 10:51 AM | $2,194.82 | Up $0.00 | $2,194.82 | $2,194.82 | 0 |
| 10:51 AM | $2,194.82 | Up $0.00 | $2,194.82 | $2,194.82 | 0 |
| 10:51 AM | $2,194.82 | Up $0.00 | $2,194.82 | $2,194.82 | 0 |
| 10:51 AM | $2,194.82 | Up $0.00 | $2,194.82 | $2,194.82 | 0 |
| 10:51 AM | $2,194.82 | Up $0.00 | $2,194.82 | $2,194.82 | 0 |
| 10:50 AM | $2,193.44 | Up $0.09 | $2,193.44 | $2,193.44 | 100 |
| 10:48 AM | $2,193.35 | Down $ -0.03 | $2,193.35 | $2,193.35 | 100 |
| 10:48 AM | $2,193.35 | Up $0.00 | $2,193.35 | $2,193.35 | 0 |
| 10:47 AM | $2,193.38 | Up $1.19 | $2,193.38 | $2,193.33 | 200 |
| 10:46 AM | $2,192.19 | Down $ -0.26 | $2,192.19 | $2,192.19 | 100 |
| 10:45 AM | $2,192.45 | Down $ -6.33 | $2,195.58 | $2,192.34 | 700 |
| 10:41 AM | $2,198.78 | Up $3.22 | $2,198.78 | $2,198.78 | 100 |
| 10:41 AM | $2,198.78 | Up $0.00 | $2,198.78 | $2,198.78 | 0 |
| 10:41 AM | $2,198.78 | Up $0.00 | $2,198.78 | $2,198.78 | 0 |
| 10:41 AM | $2,198.78 | Up $0.00 | $2,198.78 | $2,198.78 | 0 |
| 10:40 AM | $2,195.56 | Down $ -4.32 | $2,195.56 | $2,195.56 | 100 |
| 10:31 AM | $2,199.88 | Down $ -1.12 | $2,199.88 | $2,194.90 | 700 |
| 10:31 AM | $2,199.88 | Up $0.00 | $2,199.88 | $2,194.90 | 0 |
| 10:31 AM | $2,199.88 | Up $0.00 | $2,199.88 | $2,194.90 | 0 |
| 10:31 AM | $2,199.88 | Up $0.00 | $2,199.88 | $2,194.90 | 0 |
| 10:31 AM | $2,199.88 | Up $0.00 | $2,199.88 | $2,194.90 | 0 |
| 10:31 AM | $2,199.88 | Up $0.00 | $2,199.88 | $2,194.90 | 0 |
| 10:31 AM | $2,199.88 | Up $0.00 | $2,199.88 | $2,194.90 | 0 |
| 10:31 AM | $2,199.88 | Up $0.00 | $2,199.88 | $2,194.90 | 0 |
| 10:31 AM | $2,199.88 | Up $0.00 | $2,199.88 | $2,194.90 | 0 |
| 10:23 AM | $2,201.00 | Down $ -0.06 | $2,201.00 | $2,201.00 | 100 |
| 10:23 AM | $2,201.00 | Up $0.00 | $2,201.00 | $2,201.00 | 0 |
| 10:23 AM | $2,201.00 | Up $0.00 | $2,201.00 | $2,201.00 | 0 |
| 10:23 AM | $2,201.00 | Up $0.00 | $2,201.00 | $2,201.00 | 0 |
| 10:23 AM | $2,201.00 | Up $0.00 | $2,201.00 | $2,201.00 | 0 |
| 10:23 AM | $2,201.00 | Up $0.00 | $2,201.00 | $2,201.00 | 0 |
| 10:23 AM | $2,201.00 | Up $0.00 | $2,201.00 | $2,201.00 | 0 |
| 10:23 AM | $2,201.00 | Up $0.00 | $2,201.00 | $2,201.00 | 0 |
| 10:22 AM | $2,201.06 | Down $ -1.69 | $2,201.06 | $2,201.06 | 100 |
| 10:20 AM | $2,202.75 | Down $ -9.66 | $2,206.02 | $2,202.75 | 400 |
| 10:20 AM | $2,202.75 | Up $0.00 | $2,206.02 | $2,202.75 | 0 |
| 10:18 AM | $2,212.41 | Up $4.39 | $2,212.41 | $2,206.69 | 200 |
| 10:18 AM | $2,212.41 | Up $0.00 | $2,212.41 | $2,206.69 | 0 |
| 10:13 AM | $2,208.02 | Down $ -4.93 | $2,211.52 | $2,208.02 | 300 |
| 10:13 AM | $2,208.02 | Up $0.00 | $2,211.52 | $2,208.02 | 0 |
| 10:13 AM | $2,208.02 | Up $0.00 | $2,211.52 | $2,208.02 | 0 |
| 10:13 AM | $2,208.02 | Up $0.00 | $2,211.52 | $2,208.02 | 0 |
| 10:13 AM | $2,208.02 | Up $0.00 | $2,211.52 | $2,208.02 | 0 |
| 10:05 AM | $2,212.95 | Down $ -5.18 | $2,217.00 | $2,212.95 | 1,100 |
| 10:05 AM | $2,212.95 | Up $0.00 | $2,217.00 | $2,212.95 | 0 |
| 10:05 AM | $2,212.95 | Up $0.00 | $2,217.00 | $2,212.95 | 0 |
| 10:05 AM | $2,212.95 | Up $0.00 | $2,217.00 | $2,212.95 | 0 |
| 10:05 AM | $2,212.95 | Up $0.00 | $2,217.00 | $2,212.95 | 0 |
| 10:05 AM | $2,212.95 | Up $0.00 | $2,217.00 | $2,212.95 | 0 |
| 10:05 AM | $2,212.95 | Up $0.00 | $2,217.00 | $2,212.95 | 0 |
| 10:05 AM | $2,212.95 | Up $0.00 | $2,217.00 | $2,212.95 | 0 |
| 10:02 AM | $2,218.13 | Up $4.38 | $2,218.13 | $2,214.83 | 400 |
| 10:02 AM | $2,218.13 | Up $0.00 | $2,218.13 | $2,214.83 | 0 |
| 10:02 AM | $2,218.13 | Up $0.00 | $2,218.13 | $2,214.83 | 0 |
| 10:00 AM | $2,213.75 | Down $ -3.22 | $2,213.75 | $2,213.75 | 100 |
| 10:00 AM | $2,213.75 | Up $0.00 | $2,213.75 | $2,213.75 | 0 |
| 09:54 AM | $2,216.97 | Up $0.00 | $2,216.97 | $2,213.54 | 900 |
| 09:54 AM | $2,216.97 | Up $0.00 | $2,216.97 | $2,213.54 | 0 |
| 09:54 AM | $2,216.97 | Up $0.00 | $2,216.97 | $2,213.54 | 0 |
| 09:54 AM | $2,216.97 | Up $0.00 | $2,216.97 | $2,213.54 | 0 |
| 09:54 AM | $2,216.97 | Up $0.00 | $2,216.97 | $2,213.54 | 0 |
| 09:54 AM | $2,216.97 | Up $0.00 | $2,216.97 | $2,213.54 | 0 |
| 09:49 AM | $2,216.97 | Up $2.84 | $2,217.35 | $2,216.97 | 200 |
| 09:49 AM | $2,216.97 | Up $0.00 | $2,217.35 | $2,216.97 | 0 |
| 09:49 AM | $2,216.97 | Up $0.00 | $2,217.35 | $2,216.97 | 0 |
| 09:49 AM | $2,216.97 | Up $0.00 | $2,217.35 | $2,216.97 | 0 |
| 09:49 AM | $2,216.97 | Up $0.00 | $2,217.35 | $2,216.97 | 0 |
| 09:47 AM | $2,214.13 | Down $ -6.63 | $2,217.35 | $2,214.13 | 200 |
| 09:47 AM | $2,214.13 | Up $0.00 | $2,217.35 | $2,214.13 | 0 |
| 09:45 AM | $2,220.76 | Up $0.20 | $2,220.76 | $2,220.76 | 300 |
| 09:45 AM | $2,220.76 | Up $0.00 | $2,220.76 | $2,220.76 | 0 |
| 09:43 AM | $2,220.56 | Down $ -3.42 | $2,220.76 | $2,220.56 | 300 |
| 09:43 AM | $2,220.56 | Up $0.00 | $2,220.76 | $2,220.56 | 0 |
| 09:42 AM | $2,223.98 | Up $2.53 | $2,224.00 | $2,223.98 | 200 |
| 09:40 AM | $2,221.45 | Up $29.60 | $2,221.45 | $2,202.53 | 500 |
| 09:40 AM | $2,221.45 | Up $0.00 | $2,221.45 | $2,202.53 | 0 |
| 09:30 AM | $2,191.85 | Down $ -21.60 | $2,191.85 | $2,191.85 | 100 |
| 09:30 AM | $2,191.85 | Up $0.00 | $2,191.85 | $2,191.85 | 0 |
| 09:30 AM | $2,191.85 | Up $0.00 | $2,191.85 | $2,191.85 | 0 |
| 09:30 AM | $2,191.85 | Up $0.00 | $2,191.85 | $2,191.85 | 0 |
| 09:30 AM | $2,191.85 | Up $0.00 | $2,191.85 | $2,191.85 | 0 |
| 09:30 AM | $2,191.85 | Up $0.00 | $2,191.85 | $2,191.85 | 0 |
| 09:30 AM | $2,191.85 | Up $0.00 | $2,191.85 | $2,191.85 | 0 |
| 09:30 AM | $2,191.85 | Up $0.00 | $2,191.85 | $2,191.85 | 0 |
| 09:30 AM | $2,191.85 | Up $0.00 | $2,191.85 | $2,191.85 | 0 |
| 09:30 AM | $2,191.85 | Up $0.00 | $2,191.85 | $2,191.85 | 0 |
| Previous close | $2,213.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/05/2026 | $2,194.47 | $2,192.78 | $2,201.48 | $2,185.90 | 26,300 |
| 13/05/2026 | $2,213.45 | $2,199.81 | $2,221.47 | $2,194.01 | 24,500 |
| 12/05/2026 | $2,219.84 | $2,258.38 | $2,258.44 | $2,216.11 | 38,500 |
| 11/05/2026 | $2,257.83 | $2,279.38 | $2,279.79 | $2,255.03 | 32,100 |
| 08/05/2026 | $2,247.48 | $2,251.94 | $2,261.39 | $2,246.87 | 32,100 |
| 07/05/2026 | $2,211.71 | $2,230.42 | $2,236.29 | $2,211.53 | 30,100 |
| 06/05/2026 | $2,215.31 | $2,255.70 | $2,255.70 | $2,200.00 | 40,900 |
| 05/05/2026 | $2,256.81 | $2,248.93 | $2,275.00 | $2,248.93 | 23,600 |
| 04/05/2026 | $2,210.02 | $2,258.56 | $2,259.58 | $2,207.19 | 85,100 |
| 01/05/2026 | $2,170.28 | $2,208.60 | $2,214.45 | $2,168.14 | 78,000 |
| 30/04/2026 | $2,350.67 | $2,349.70 | $2,353.20 | $2,340.90 | 48,900 |
| 29/04/2026 | $2,346.41 | $2,341.00 | $2,354.00 | $2,333.37 | 58,200 |
| 28/04/2026 | $2,340.98 | $2,355.83 | $2,358.64 | $2,339.13 | 21,200 |
| 27/04/2026 | $2,361.03 | $2,390.68 | $2,398.58 | $2,354.00 | 28,900 |
| 24/04/2026 | $2,424.67 | $2,440.71 | $2,440.71 | $2,424.57 | 11,900 |
| 23/04/2026 | $2,474.17 | $2,472.99 | $2,483.98 | $2,464.05 | 34,700 |
| 22/04/2026 | $2,472.36 | $2,467.17 | $2,474.87 | $2,459.43 | 19,300 |
| 21/04/2026 | $2,465.48 | $2,472.04 | $2,487.10 | $2,456.57 | 58,400 |
| 20/04/2026 | $2,482.09 | $2,483.40 | $2,488.13 | $2,470.52 | 41,200 |
| 17/04/2026 | $2,456.84 | $2,451.29 | $2,460.16 | $2,445.48 | 28,800 |
| 16/04/2026 | $2,390.89 | $2,377.90 | $2,402.56 | $2,370.95 | 25,000 |
| 15/04/2026 | $2,395.82 | $2,407.87 | $2,412.37 | $2,385.81 | 20,000 |
| 14/04/2026 | $2,394.98 | $2,388.58 | $2,407.12 | $2,379.01 | 24,700 |
| 13/04/2026 | $2,424.20 | $2,406.32 | $2,428.81 | $2,406.32 | 15,200 |
| 10/04/2026 | $2,388.98 | $2,380.42 | $2,394.55 | $2,376.03 | 16,800 |
| 09/04/2026 | $2,408.28 | $2,410.67 | $2,421.10 | $2,401.86 | 19,700 |
| 08/04/2026 | $2,400.74 | $2,391.06 | $2,410.05 | $2,381.95 | 34,700 |
| 07/04/2026 | $2,373.99 | $2,371.80 | $2,378.50 | $2,359.45 | 40,900 |
| 06/04/2026 | $2,381.44 | $2,388.06 | $2,392.75 | $2,377.92 | 24,300 |
| 02/04/2026 | $2,363.41 | $2,367.00 | $2,375.07 | $2,355.00 | 25,600 |
Graphs are not available, please refer to the detailed table