Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,376.85 Down -9.13 (-0.38 %)
Delayed : 2025/09/08 04:00:09
- Previous close $2,385.98
- Opening $2,394.00
- Today High $2,400.60
- Today Low $2,374.10
- Price Bid $2,021.00
- Price Ask $2,021.00
- 52 Weeks High $2,521.95
- 52 Weeks Low $1,597.13
- Size Bid 1
- Size Ask 1
- Volume 56,022
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,376.85 | Up $0.01 | $2,376.85 | $2,376.85 | 6,100 |
| 03:59 PM | $2,376.84 | Up $0.62 | $2,380.00 | $2,374.10 | 3,500 |
| 03:58 PM | $2,376.22 | Down $ -4.64 | $2,381.99 | $2,376.22 | 1,900 |
| 03:57 PM | $2,380.86 | Down $ -2.58 | $2,382.00 | $2,380.86 | 1,500 |
| 03:56 PM | $2,383.44 | Up $3.21 | $2,383.44 | $2,377.84 | 600 |
| 03:55 PM | $2,380.23 | Down $ -3.67 | $2,384.00 | $2,378.39 | 1,700 |
| 03:54 PM | $2,383.90 | Down $ -2.64 | $2,385.56 | $2,381.99 | 1,700 |
| 03:52 PM | $2,386.54 | Up $0.54 | $2,388.71 | $2,386.00 | 1,100 |
| 03:52 PM | $2,386.54 | Up $0.00 | $2,388.71 | $2,386.00 | 0 |
| 03:51 PM | $2,386.00 | Down $ -1.01 | $2,386.12 | $2,385.64 | 1,100 |
| 03:50 PM | $2,387.01 | Up $4.01 | $2,387.01 | $2,383.50 | 1,600 |
| 03:48 PM | $2,383.00 | Up $2.25 | $2,383.50 | $2,383.00 | 400 |
| 03:48 PM | $2,383.00 | Up $0.00 | $2,383.50 | $2,383.00 | 0 |
| 03:47 PM | $2,380.75 | Down $ -1.24 | $2,380.75 | $2,380.75 | 100 |
| 03:34 PM | $2,381.99 | Down $ -1.01 | $2,383.00 | $2,381.99 | 600 |
| 03:34 PM | $2,381.99 | Up $0.00 | $2,383.00 | $2,381.99 | 0 |
| 03:34 PM | $2,381.99 | Up $0.00 | $2,383.00 | $2,381.99 | 0 |
| 03:34 PM | $2,381.99 | Up $0.00 | $2,383.00 | $2,381.99 | 0 |
| 03:34 PM | $2,381.99 | Up $0.00 | $2,383.00 | $2,381.99 | 0 |
| 03:34 PM | $2,381.99 | Up $0.00 | $2,383.00 | $2,381.99 | 0 |
| 03:34 PM | $2,381.99 | Up $0.00 | $2,383.00 | $2,381.99 | 0 |
| 03:34 PM | $2,381.99 | Up $0.00 | $2,383.00 | $2,381.99 | 0 |
| 03:34 PM | $2,381.99 | Up $0.00 | $2,383.00 | $2,381.99 | 0 |
| 03:34 PM | $2,381.99 | Up $0.00 | $2,383.00 | $2,381.99 | 0 |
| 03:34 PM | $2,381.99 | Up $0.00 | $2,383.00 | $2,381.99 | 0 |
| 03:34 PM | $2,381.99 | Up $0.00 | $2,383.00 | $2,381.99 | 0 |
| 03:34 PM | $2,381.99 | Up $0.00 | $2,383.00 | $2,381.99 | 0 |
| 03:27 PM | $2,383.00 | Down $ -0.11 | $2,383.00 | $2,383.00 | 200 |
| 03:27 PM | $2,383.00 | Up $0.00 | $2,383.00 | $2,383.00 | 0 |
| 03:27 PM | $2,383.00 | Up $0.00 | $2,383.00 | $2,383.00 | 0 |
| 03:27 PM | $2,383.00 | Up $0.00 | $2,383.00 | $2,383.00 | 0 |
| 03:27 PM | $2,383.00 | Up $0.00 | $2,383.00 | $2,383.00 | 0 |
| 03:27 PM | $2,383.00 | Up $0.00 | $2,383.00 | $2,383.00 | 0 |
| 03:27 PM | $2,383.00 | Up $0.00 | $2,383.00 | $2,383.00 | 0 |
| 03:25 PM | $2,383.11 | Down $ -2.89 | $2,383.11 | $2,383.11 | 400 |
| 03:25 PM | $2,383.11 | Up $0.00 | $2,383.11 | $2,383.11 | 0 |
| 03:24 PM | $2,386.00 | Down $ -1.30 | $2,386.00 | $2,385.00 | 800 |
| 03:21 PM | $2,387.30 | Down $ -1.63 | $2,387.50 | $2,387.30 | 300 |
| 03:21 PM | $2,387.30 | Up $0.00 | $2,387.50 | $2,387.30 | 0 |
| 03:21 PM | $2,387.30 | Up $0.00 | $2,387.50 | $2,387.30 | 0 |
| 03:12 PM | $2,388.93 | Up $0.14 | $2,388.93 | $2,388.93 | 100 |
| 03:12 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 03:12 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 03:12 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 03:12 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 03:12 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 03:12 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 03:12 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 03:12 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 03:08 PM | $2,388.79 | Up $0.01 | $2,389.01 | $2,388.79 | 600 |
| 03:08 PM | $2,388.79 | Up $0.00 | $2,389.01 | $2,388.79 | 0 |
| 03:08 PM | $2,388.79 | Up $0.00 | $2,389.01 | $2,388.79 | 0 |
| 03:08 PM | $2,388.79 | Up $0.00 | $2,389.01 | $2,388.79 | 0 |
| 03:03 PM | $2,388.78 | Down $ -2.16 | $2,389.00 | $2,388.78 | 400 |
| 03:03 PM | $2,388.78 | Up $0.00 | $2,389.00 | $2,388.78 | 0 |
| 03:03 PM | $2,388.78 | Up $0.00 | $2,389.00 | $2,388.78 | 0 |
| 03:03 PM | $2,388.78 | Up $0.00 | $2,389.00 | $2,388.78 | 0 |
| 03:03 PM | $2,388.78 | Up $0.00 | $2,389.00 | $2,388.78 | 0 |
| 03:01 PM | $2,390.94 | Up $1.30 | $2,390.94 | $2,390.94 | 100 |
| 03:01 PM | $2,390.94 | Up $0.00 | $2,390.94 | $2,390.94 | 0 |
| 03:00 PM | $2,389.64 | Down $ -1.36 | $2,391.00 | $2,389.24 | 1,200 |
| 02:59 PM | $2,391.00 | Up $3.48 | $2,391.00 | $2,390.52 | 700 |
| 02:58 PM | $2,387.52 | Down $ -1.08 | $2,387.52 | $2,387.52 | 100 |
| 02:57 PM | $2,388.60 | Down $ -5.01 | $2,388.60 | $2,388.60 | 100 |
| 02:55 PM | $2,393.61 | Down $ -4.11 | $2,399.56 | $2,393.61 | 1,700 |
| 02:55 PM | $2,393.61 | Up $0.00 | $2,399.56 | $2,393.61 | 0 |
| 02:54 PM | $2,397.72 | Down $ -2.28 | $2,397.72 | $2,397.48 | 200 |
| 02:51 PM | $2,400.00 | Up $1.35 | $2,400.60 | $2,400.00 | 200 |
| 02:51 PM | $2,400.00 | Up $0.00 | $2,400.60 | $2,400.00 | 0 |
| 02:51 PM | $2,400.00 | Up $0.00 | $2,400.60 | $2,400.00 | 0 |
| 02:44 PM | $2,398.65 | Up $0.00 | $2,398.65 | $2,398.65 | 500 |
| 02:44 PM | $2,398.65 | Up $0.00 | $2,398.65 | $2,398.65 | 0 |
| 02:44 PM | $2,398.65 | Up $0.00 | $2,398.65 | $2,398.65 | 0 |
| 02:44 PM | $2,398.65 | Up $0.00 | $2,398.65 | $2,398.65 | 0 |
| 02:44 PM | $2,398.65 | Up $0.00 | $2,398.65 | $2,398.65 | 0 |
| 02:44 PM | $2,398.65 | Up $0.00 | $2,398.65 | $2,398.65 | 0 |
| 02:44 PM | $2,398.65 | Up $0.00 | $2,398.65 | $2,398.65 | 0 |
| 02:40 PM | $2,398.65 | Down $ -1.62 | $2,398.65 | $2,398.65 | 100 |
| 02:40 PM | $2,398.65 | Up $0.00 | $2,398.65 | $2,398.65 | 0 |
| 02:40 PM | $2,398.65 | Up $0.00 | $2,398.65 | $2,398.65 | 0 |
| 02:40 PM | $2,398.65 | Up $0.00 | $2,398.65 | $2,398.65 | 0 |
| 02:32 PM | $2,400.27 | Up $3.12 | $2,400.27 | $2,400.27 | 100 |
| 02:32 PM | $2,400.27 | Up $0.00 | $2,400.27 | $2,400.27 | 0 |
| 02:32 PM | $2,400.27 | Up $0.00 | $2,400.27 | $2,400.27 | 0 |
| 02:32 PM | $2,400.27 | Up $0.00 | $2,400.27 | $2,400.27 | 0 |
| 02:32 PM | $2,400.27 | Up $0.00 | $2,400.27 | $2,400.27 | 0 |
| 02:32 PM | $2,400.27 | Up $0.00 | $2,400.27 | $2,400.27 | 0 |
| 02:32 PM | $2,400.27 | Up $0.00 | $2,400.27 | $2,400.27 | 0 |
| 02:32 PM | $2,400.27 | Up $0.00 | $2,400.27 | $2,400.27 | 0 |
| 02:26 PM | $2,397.15 | Down $ -2.22 | $2,397.15 | $2,397.15 | 200 |
| 02:26 PM | $2,397.15 | Up $0.00 | $2,397.15 | $2,397.15 | 0 |
| 02:26 PM | $2,397.15 | Up $0.00 | $2,397.15 | $2,397.15 | 0 |
| 02:26 PM | $2,397.15 | Up $0.00 | $2,397.15 | $2,397.15 | 0 |
| 02:26 PM | $2,397.15 | Up $0.00 | $2,397.15 | $2,397.15 | 0 |
| 02:26 PM | $2,397.15 | Up $0.00 | $2,397.15 | $2,397.15 | 0 |
| 02:25 PM | $2,399.37 | Up $4.44 | $2,399.37 | $2,399.37 | 100 |
| 02:15 PM | $2,394.93 | Up $1.94 | $2,394.93 | $2,394.93 | 100 |
| 02:15 PM | $2,394.93 | Up $0.00 | $2,394.93 | $2,394.93 | 0 |
| 02:15 PM | $2,394.93 | Up $0.00 | $2,394.93 | $2,394.93 | 0 |
| 02:15 PM | $2,394.93 | Up $0.00 | $2,394.93 | $2,394.93 | 0 |
| 02:15 PM | $2,394.93 | Up $0.00 | $2,394.93 | $2,394.93 | 0 |
| 02:15 PM | $2,394.93 | Up $0.00 | $2,394.93 | $2,394.93 | 0 |
| 02:15 PM | $2,394.93 | Up $0.00 | $2,394.93 | $2,394.93 | 0 |
| 02:15 PM | $2,394.93 | Up $0.00 | $2,394.93 | $2,394.93 | 0 |
| 02:15 PM | $2,394.93 | Up $0.00 | $2,394.93 | $2,394.93 | 0 |
| 02:15 PM | $2,394.93 | Up $0.00 | $2,394.93 | $2,394.93 | 0 |
| 02:12 PM | $2,392.99 | Up $2.62 | $2,392.99 | $2,392.99 | 100 |
| 02:12 PM | $2,392.99 | Up $0.00 | $2,392.99 | $2,392.99 | 0 |
| 02:12 PM | $2,392.99 | Up $0.00 | $2,392.99 | $2,392.99 | 0 |
| 02:07 PM | $2,390.37 | Down $ -2.94 | $2,390.37 | $2,390.37 | 100 |
| 02:07 PM | $2,390.37 | Up $0.00 | $2,390.37 | $2,390.37 | 0 |
| 02:07 PM | $2,390.37 | Up $0.00 | $2,390.37 | $2,390.37 | 0 |
| 02:07 PM | $2,390.37 | Up $0.00 | $2,390.37 | $2,390.37 | 0 |
| 02:07 PM | $2,390.37 | Up $0.00 | $2,390.37 | $2,390.37 | 0 |
| 02:03 PM | $2,393.31 | Down $ -1.57 | $2,394.00 | $2,393.31 | 600 |
| 02:03 PM | $2,393.31 | Up $0.00 | $2,394.00 | $2,393.31 | 0 |
| 02:03 PM | $2,393.31 | Up $0.00 | $2,394.00 | $2,393.31 | 0 |
| 02:03 PM | $2,393.31 | Up $0.00 | $2,394.00 | $2,393.31 | 0 |
| 02:02 PM | $2,394.88 | Up $0.25 | $2,394.88 | $2,394.88 | 100 |
| 01:58 PM | $2,394.63 | Up $4.93 | $2,394.63 | $2,394.63 | 100 |
| 01:58 PM | $2,394.63 | Up $0.00 | $2,394.63 | $2,394.63 | 0 |
| 01:58 PM | $2,394.63 | Up $0.00 | $2,394.63 | $2,394.63 | 0 |
| 01:58 PM | $2,394.63 | Up $0.00 | $2,394.63 | $2,394.63 | 0 |
| 01:42 PM | $2,389.70 | Down $ -0.20 | $2,389.90 | $2,389.70 | 400 |
| 01:42 PM | $2,389.70 | Up $0.00 | $2,389.90 | $2,389.70 | 0 |
| 01:42 PM | $2,389.70 | Up $0.00 | $2,389.90 | $2,389.70 | 0 |
| 01:42 PM | $2,389.70 | Up $0.00 | $2,389.90 | $2,389.70 | 0 |
| 01:42 PM | $2,389.70 | Up $0.00 | $2,389.90 | $2,389.70 | 0 |
| 01:42 PM | $2,389.70 | Up $0.00 | $2,389.90 | $2,389.70 | 0 |
| 01:42 PM | $2,389.70 | Up $0.00 | $2,389.90 | $2,389.70 | 0 |
| 01:42 PM | $2,389.70 | Up $0.00 | $2,389.90 | $2,389.70 | 0 |
| 01:42 PM | $2,389.70 | Up $0.00 | $2,389.90 | $2,389.70 | 0 |
| 01:42 PM | $2,389.70 | Up $0.00 | $2,389.90 | $2,389.70 | 0 |
| 01:42 PM | $2,389.70 | Up $0.00 | $2,389.90 | $2,389.70 | 0 |
| 01:42 PM | $2,389.70 | Up $0.00 | $2,389.90 | $2,389.70 | 0 |
| 01:42 PM | $2,389.70 | Up $0.00 | $2,389.90 | $2,389.70 | 0 |
| 01:42 PM | $2,389.70 | Up $0.00 | $2,389.90 | $2,389.70 | 0 |
| 01:42 PM | $2,389.70 | Up $0.00 | $2,389.90 | $2,389.70 | 0 |
| 01:42 PM | $2,389.70 | Up $0.00 | $2,389.90 | $2,389.70 | 0 |
| 01:41 PM | $2,389.90 | Up $6.83 | $2,391.40 | $2,388.50 | 500 |
| 01:36 PM | $2,383.07 | Up $3.53 | $2,383.07 | $2,383.07 | 100 |
| 01:36 PM | $2,383.07 | Up $0.00 | $2,383.07 | $2,383.07 | 0 |
| 01:36 PM | $2,383.07 | Up $0.00 | $2,383.07 | $2,383.07 | 0 |
| 01:36 PM | $2,383.07 | Up $0.00 | $2,383.07 | $2,383.07 | 0 |
| 01:36 PM | $2,383.07 | Up $0.00 | $2,383.07 | $2,383.07 | 0 |
| 01:27 PM | $2,379.54 | Down $ -1.05 | $2,379.54 | $2,379.54 | 100 |
| 01:27 PM | $2,379.54 | Up $0.00 | $2,379.54 | $2,379.54 | 0 |
| 01:27 PM | $2,379.54 | Up $0.00 | $2,379.54 | $2,379.54 | 0 |
| 01:27 PM | $2,379.54 | Up $0.00 | $2,379.54 | $2,379.54 | 0 |
| 01:27 PM | $2,379.54 | Up $0.00 | $2,379.54 | $2,379.54 | 0 |
| 01:27 PM | $2,379.54 | Up $0.00 | $2,379.54 | $2,379.54 | 0 |
| 01:27 PM | $2,379.54 | Up $0.00 | $2,379.54 | $2,379.54 | 0 |
| 01:27 PM | $2,379.54 | Up $0.00 | $2,379.54 | $2,379.54 | 0 |
| 01:27 PM | $2,379.54 | Up $0.00 | $2,379.54 | $2,379.54 | 0 |
| 01:26 PM | $2,380.59 | Down $ -0.61 | $2,382.72 | $2,380.59 | 2,000 |
| 01:17 PM | $2,381.20 | Up $0.45 | $2,381.20 | $2,380.51 | 500 |
| 01:17 PM | $2,381.20 | Up $0.00 | $2,381.20 | $2,380.51 | 0 |
| 01:17 PM | $2,381.20 | Up $0.00 | $2,381.20 | $2,380.51 | 0 |
| 01:17 PM | $2,381.20 | Up $0.00 | $2,381.20 | $2,380.51 | 0 |
| 01:17 PM | $2,381.20 | Up $0.00 | $2,381.20 | $2,380.51 | 0 |
| 01:17 PM | $2,381.20 | Up $0.00 | $2,381.20 | $2,380.51 | 0 |
| 01:17 PM | $2,381.20 | Up $0.00 | $2,381.20 | $2,380.51 | 0 |
| 01:17 PM | $2,381.20 | Up $0.00 | $2,381.20 | $2,380.51 | 0 |
| 01:17 PM | $2,381.20 | Up $0.00 | $2,381.20 | $2,380.51 | 0 |
| 01:15 PM | $2,380.75 | Down $ -0.35 | $2,381.02 | $2,380.75 | 500 |
| 01:15 PM | $2,380.75 | Up $0.00 | $2,381.02 | $2,380.75 | 0 |
| 01:13 PM | $2,381.10 | Up $0.40 | $2,381.10 | $2,381.10 | 100 |
| 01:13 PM | $2,381.10 | Up $0.00 | $2,381.10 | $2,381.10 | 0 |
| 01:11 PM | $2,380.70 | Up $0.01 | $2,381.10 | $2,380.70 | 500 |
| 01:11 PM | $2,380.70 | Up $0.00 | $2,381.10 | $2,380.70 | 0 |
| 01:04 PM | $2,380.69 | Down $ -0.64 | $2,380.69 | $2,380.69 | 100 |
| 01:04 PM | $2,380.69 | Up $0.00 | $2,380.69 | $2,380.69 | 0 |
| 01:04 PM | $2,380.69 | Up $0.00 | $2,380.69 | $2,380.69 | 0 |
| 01:04 PM | $2,380.69 | Up $0.00 | $2,380.69 | $2,380.69 | 0 |
| 01:04 PM | $2,380.69 | Up $0.00 | $2,380.69 | $2,380.69 | 0 |
| 01:04 PM | $2,380.69 | Up $0.00 | $2,380.69 | $2,380.69 | 0 |
| 01:04 PM | $2,380.69 | Up $0.00 | $2,380.69 | $2,380.69 | 0 |
| 01:02 PM | $2,381.34 | Up $0.06 | $2,382.98 | $2,381.34 | 500 |
| 01:02 PM | $2,381.34 | Up $0.00 | $2,382.98 | $2,381.34 | 0 |
| 01:01 PM | $2,381.28 | Down $ -2.51 | $2,381.87 | $2,381.28 | 200 |
| 12:51 PM | $2,383.79 | Down $ -0.01 | $2,383.79 | $2,383.79 | 100 |
| 12:51 PM | $2,383.79 | Up $0.00 | $2,383.79 | $2,383.79 | 0 |
| 12:51 PM | $2,383.79 | Up $0.00 | $2,383.79 | $2,383.79 | 0 |
| 12:51 PM | $2,383.79 | Up $0.00 | $2,383.79 | $2,383.79 | 0 |
| 12:51 PM | $2,383.79 | Up $0.00 | $2,383.79 | $2,383.79 | 0 |
| 12:51 PM | $2,383.79 | Up $0.00 | $2,383.79 | $2,383.79 | 0 |
| 12:51 PM | $2,383.79 | Up $0.00 | $2,383.79 | $2,383.79 | 0 |
| 12:51 PM | $2,383.79 | Up $0.00 | $2,383.79 | $2,383.79 | 0 |
| 12:51 PM | $2,383.79 | Up $0.00 | $2,383.79 | $2,383.79 | 0 |
| 12:51 PM | $2,383.79 | Up $0.00 | $2,383.79 | $2,383.79 | 0 |
| 12:40 PM | $2,383.80 | Down $ -0.74 | $2,383.80 | $2,383.80 | 100 |
| 12:40 PM | $2,383.80 | Up $0.00 | $2,383.80 | $2,383.80 | 0 |
| 12:40 PM | $2,383.80 | Up $0.00 | $2,383.80 | $2,383.80 | 0 |
| 12:40 PM | $2,383.80 | Up $0.00 | $2,383.80 | $2,383.80 | 0 |
| 12:40 PM | $2,383.80 | Up $0.00 | $2,383.80 | $2,383.80 | 0 |
| 12:40 PM | $2,383.80 | Up $0.00 | $2,383.80 | $2,383.80 | 0 |
| 12:40 PM | $2,383.80 | Up $0.00 | $2,383.80 | $2,383.80 | 0 |
| 12:40 PM | $2,383.80 | Up $0.00 | $2,383.80 | $2,383.80 | 0 |
| 12:40 PM | $2,383.80 | Up $0.00 | $2,383.80 | $2,383.80 | 0 |
| 12:40 PM | $2,383.80 | Up $0.00 | $2,383.80 | $2,383.80 | 0 |
| 12:40 PM | $2,383.80 | Up $0.00 | $2,383.80 | $2,383.80 | 0 |
| 12:35 PM | $2,384.54 | Down $ -6.56 | $2,388.43 | $2,384.46 | 700 |
| 12:35 PM | $2,384.54 | Up $0.00 | $2,388.43 | $2,384.46 | 0 |
| 12:35 PM | $2,384.54 | Up $0.00 | $2,388.43 | $2,384.46 | 0 |
| 12:35 PM | $2,384.54 | Up $0.00 | $2,388.43 | $2,384.46 | 0 |
| 12:35 PM | $2,384.54 | Up $0.00 | $2,388.43 | $2,384.46 | 0 |
| 12:32 PM | $2,391.10 | Up $2.97 | $2,391.28 | $2,391.10 | 300 |
| 12:32 PM | $2,391.10 | Up $0.00 | $2,391.28 | $2,391.10 | 0 |
| 12:32 PM | $2,391.10 | Up $0.00 | $2,391.28 | $2,391.10 | 0 |
| 12:31 PM | $2,388.13 | Down $ -0.40 | $2,388.13 | $2,388.13 | 300 |
| 12:30 PM | $2,388.54 | Up $2.01 | $2,390.15 | $2,388.54 | 300 |
| 12:15 PM | $2,386.52 | Up $0.57 | $2,386.52 | $2,386.52 | 100 |
| 12:15 PM | $2,386.52 | Up $0.00 | $2,386.52 | $2,386.52 | 0 |
| 12:15 PM | $2,386.52 | Up $0.00 | $2,386.52 | $2,386.52 | 0 |
| 12:15 PM | $2,386.52 | Up $0.00 | $2,386.52 | $2,386.52 | 0 |
| 12:15 PM | $2,386.52 | Up $0.00 | $2,386.52 | $2,386.52 | 0 |
| 12:15 PM | $2,386.52 | Up $0.00 | $2,386.52 | $2,386.52 | 0 |
| 12:15 PM | $2,386.52 | Up $0.00 | $2,386.52 | $2,386.52 | 0 |
| 12:15 PM | $2,386.52 | Up $0.00 | $2,386.52 | $2,386.52 | 0 |
| 12:15 PM | $2,386.52 | Up $0.00 | $2,386.52 | $2,386.52 | 0 |
| 12:15 PM | $2,386.52 | Up $0.00 | $2,386.52 | $2,386.52 | 0 |
| 12:15 PM | $2,386.52 | Up $0.00 | $2,386.52 | $2,386.52 | 0 |
| 12:15 PM | $2,386.52 | Up $0.00 | $2,386.52 | $2,386.52 | 0 |
| 12:15 PM | $2,386.52 | Up $0.00 | $2,386.52 | $2,386.52 | 0 |
| 12:15 PM | $2,386.52 | Up $0.00 | $2,386.52 | $2,386.52 | 0 |
| 12:15 PM | $2,386.52 | Up $0.00 | $2,386.52 | $2,386.52 | 0 |
| 12:13 PM | $2,385.95 | Down $ -2.98 | $2,388.86 | $2,385.95 | 600 |
| 12:13 PM | $2,385.95 | Up $0.00 | $2,388.86 | $2,385.95 | 0 |
| 12:01 PM | $2,388.93 | Up $1.44 | $2,388.93 | $2,388.93 | 100 |
| 12:01 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 12:01 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 12:01 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 12:01 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 12:01 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 12:01 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 12:01 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 12:01 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 12:01 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 12:01 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 12:01 PM | $2,388.93 | Up $0.00 | $2,388.93 | $2,388.93 | 0 |
| 11:56 AM | $2,387.49 | Down $ -1.65 | $2,388.10 | $2,387.49 | 400 |
| 11:56 AM | $2,387.49 | Up $0.00 | $2,388.10 | $2,387.49 | 0 |
| 11:56 AM | $2,387.49 | Up $0.00 | $2,388.10 | $2,387.49 | 0 |
| 11:56 AM | $2,387.49 | Up $0.00 | $2,388.10 | $2,387.49 | 0 |
| 11:56 AM | $2,387.49 | Up $0.00 | $2,388.10 | $2,387.49 | 0 |
| 11:55 AM | $2,389.14 | Up $1.63 | $2,389.14 | $2,389.14 | 100 |
| 11:45 AM | $2,387.51 | Down $ -0.26 | $2,387.51 | $2,387.36 | 300 |
| 11:45 AM | $2,387.51 | Up $0.00 | $2,387.51 | $2,387.36 | 0 |
| 11:45 AM | $2,387.51 | Up $0.00 | $2,387.51 | $2,387.36 | 0 |
| 11:45 AM | $2,387.51 | Up $0.00 | $2,387.51 | $2,387.36 | 0 |
| 11:45 AM | $2,387.51 | Up $0.00 | $2,387.51 | $2,387.36 | 0 |
| 11:45 AM | $2,387.51 | Up $0.00 | $2,387.51 | $2,387.36 | 0 |
| 11:45 AM | $2,387.51 | Up $0.00 | $2,387.51 | $2,387.36 | 0 |
| 11:45 AM | $2,387.51 | Up $0.00 | $2,387.51 | $2,387.36 | 0 |
| 11:45 AM | $2,387.51 | Up $0.00 | $2,387.51 | $2,387.36 | 0 |
| 11:45 AM | $2,387.51 | Up $0.00 | $2,387.51 | $2,387.36 | 0 |
| 11:42 AM | $2,387.77 | Down $ -5.32 | $2,393.59 | $2,384.55 | 1,000 |
| 11:42 AM | $2,387.77 | Up $0.00 | $2,393.59 | $2,384.55 | 0 |
| 11:42 AM | $2,387.77 | Up $0.00 | $2,393.59 | $2,384.55 | 0 |
| 11:40 AM | $2,393.09 | Up $6.56 | $2,393.09 | $2,392.94 | 200 |
| 11:40 AM | $2,393.09 | Up $0.00 | $2,393.09 | $2,392.94 | 0 |
| 11:26 AM | $2,386.53 | Down $ -2.03 | $2,386.53 | $2,386.53 | 100 |
| 11:26 AM | $2,386.53 | Up $0.00 | $2,386.53 | $2,386.53 | 0 |
| 11:26 AM | $2,386.53 | Up $0.00 | $2,386.53 | $2,386.53 | 0 |
| 11:26 AM | $2,386.53 | Up $0.00 | $2,386.53 | $2,386.53 | 0 |
| 11:26 AM | $2,386.53 | Up $0.00 | $2,386.53 | $2,386.53 | 0 |
| 11:26 AM | $2,386.53 | Up $0.00 | $2,386.53 | $2,386.53 | 0 |
| 11:26 AM | $2,386.53 | Up $0.00 | $2,386.53 | $2,386.53 | 0 |
| 11:26 AM | $2,386.53 | Up $0.00 | $2,386.53 | $2,386.53 | 0 |
| 11:26 AM | $2,386.53 | Up $0.00 | $2,386.53 | $2,386.53 | 0 |
| 11:26 AM | $2,386.53 | Up $0.00 | $2,386.53 | $2,386.53 | 0 |
| 11:26 AM | $2,386.53 | Up $0.00 | $2,386.53 | $2,386.53 | 0 |
| 11:26 AM | $2,386.53 | Up $0.00 | $2,386.53 | $2,386.53 | 0 |
| 11:26 AM | $2,386.53 | Up $0.00 | $2,386.53 | $2,386.53 | 0 |
| 11:26 AM | $2,386.53 | Up $0.00 | $2,386.53 | $2,386.53 | 0 |
| 11:24 AM | $2,388.56 | Up $4.09 | $2,388.56 | $2,388.56 | 100 |
| 11:24 AM | $2,388.56 | Up $0.00 | $2,388.56 | $2,388.56 | 0 |
| 11:22 AM | $2,384.47 | Up $0.22 | $2,384.47 | $2,384.47 | 100 |
| 11:22 AM | $2,384.47 | Up $0.00 | $2,384.47 | $2,384.47 | 0 |
| 11:20 AM | $2,384.25 | Up $4.76 | $2,384.25 | $2,383.46 | 200 |
| 11:20 AM | $2,384.25 | Up $0.00 | $2,384.25 | $2,383.46 | 0 |
| 11:15 AM | $2,379.49 | Up $2.99 | $2,379.49 | $2,379.42 | 400 |
| 11:15 AM | $2,379.49 | Up $0.00 | $2,379.49 | $2,379.42 | 0 |
| 11:15 AM | $2,379.49 | Up $0.00 | $2,379.49 | $2,379.42 | 0 |
| 11:15 AM | $2,379.49 | Up $0.00 | $2,379.49 | $2,379.42 | 0 |
| 11:15 AM | $2,379.49 | Up $0.00 | $2,379.49 | $2,379.42 | 0 |
| 11:11 AM | $2,376.50 | Down $ -1.66 | $2,376.50 | $2,376.50 | 100 |
| 11:11 AM | $2,376.50 | Up $0.00 | $2,376.50 | $2,376.50 | 0 |
| 11:11 AM | $2,376.50 | Up $0.00 | $2,376.50 | $2,376.50 | 0 |
| 11:11 AM | $2,376.50 | Up $0.00 | $2,376.50 | $2,376.50 | 0 |
| 10:56 AM | $2,378.15 | Up $0.09 | $2,378.43 | $2,378.15 | 500 |
| 10:56 AM | $2,378.15 | Up $0.00 | $2,378.43 | $2,378.15 | 0 |
| 10:56 AM | $2,378.15 | Up $0.00 | $2,378.43 | $2,378.15 | 0 |
| 10:56 AM | $2,378.15 | Up $0.00 | $2,378.43 | $2,378.15 | 0 |
| 10:56 AM | $2,378.15 | Up $0.00 | $2,378.43 | $2,378.15 | 0 |
| 10:56 AM | $2,378.15 | Up $0.00 | $2,378.43 | $2,378.15 | 0 |
| 10:56 AM | $2,378.15 | Up $0.00 | $2,378.43 | $2,378.15 | 0 |
| 10:56 AM | $2,378.15 | Up $0.00 | $2,378.43 | $2,378.15 | 0 |
| 10:56 AM | $2,378.15 | Up $0.00 | $2,378.43 | $2,378.15 | 0 |
| 10:56 AM | $2,378.15 | Up $0.00 | $2,378.43 | $2,378.15 | 0 |
| 10:56 AM | $2,378.15 | Up $0.00 | $2,378.43 | $2,378.15 | 0 |
| 10:56 AM | $2,378.15 | Up $0.00 | $2,378.43 | $2,378.15 | 0 |
| 10:56 AM | $2,378.15 | Up $0.00 | $2,378.43 | $2,378.15 | 0 |
| 10:56 AM | $2,378.15 | Up $0.00 | $2,378.43 | $2,378.15 | 0 |
| 10:56 AM | $2,378.15 | Up $0.00 | $2,378.43 | $2,378.15 | 0 |
| 10:54 AM | $2,378.06 | Down $ -2.94 | $2,378.06 | $2,378.06 | 100 |
| 10:54 AM | $2,378.06 | Up $0.00 | $2,378.06 | $2,378.06 | 0 |
| 10:53 AM | $2,381.00 | Up $4.42 | $2,381.00 | $2,378.69 | 300 |
| 10:51 AM | $2,376.58 | Up $0.63 | $2,377.87 | $2,376.58 | 400 |
| 10:51 AM | $2,376.58 | Up $0.00 | $2,377.87 | $2,376.58 | 0 |
| 10:49 AM | $2,375.96 | Up $1.36 | $2,375.96 | $2,375.96 | 100 |
| 10:49 AM | $2,375.96 | Up $0.00 | $2,375.96 | $2,375.96 | 0 |
| 10:45 AM | $2,374.60 | Down $ -3.00 | $2,375.80 | $2,374.60 | 200 |
| 10:45 AM | $2,374.60 | Up $0.00 | $2,375.80 | $2,374.60 | 0 |
| 10:45 AM | $2,374.60 | Up $0.00 | $2,375.80 | $2,374.60 | 0 |
| 10:45 AM | $2,374.60 | Up $0.00 | $2,375.80 | $2,374.60 | 0 |
| 10:43 AM | $2,377.60 | Up $0.06 | $2,377.60 | $2,377.49 | 300 |
| 10:43 AM | $2,377.60 | Up $0.00 | $2,377.60 | $2,377.49 | 0 |
| 10:42 AM | $2,377.54 | Up $0.51 | $2,377.54 | $2,377.54 | 100 |
| 10:35 AM | $2,377.03 | Down $ -2.50 | $2,377.21 | $2,377.03 | 400 |
| 10:35 AM | $2,377.03 | Up $0.00 | $2,377.21 | $2,377.03 | 0 |
| 10:35 AM | $2,377.03 | Up $0.00 | $2,377.21 | $2,377.03 | 0 |
| 10:35 AM | $2,377.03 | Up $0.00 | $2,377.21 | $2,377.03 | 0 |
| 10:35 AM | $2,377.03 | Up $0.00 | $2,377.21 | $2,377.03 | 0 |
| 10:35 AM | $2,377.03 | Up $0.00 | $2,377.21 | $2,377.03 | 0 |
| 10:35 AM | $2,377.03 | Up $0.00 | $2,377.21 | $2,377.03 | 0 |
| 10:21 AM | $2,379.53 | Up $4.19 | $2,379.53 | $2,379.53 | 100 |
| 10:21 AM | $2,379.53 | Up $0.00 | $2,379.53 | $2,379.53 | 0 |
| 10:21 AM | $2,379.53 | Up $0.00 | $2,379.53 | $2,379.53 | 0 |
| 10:21 AM | $2,379.53 | Up $0.00 | $2,379.53 | $2,379.53 | 0 |
| 10:21 AM | $2,379.53 | Up $0.00 | $2,379.53 | $2,379.53 | 0 |
| 10:21 AM | $2,379.53 | Up $0.00 | $2,379.53 | $2,379.53 | 0 |
| 10:21 AM | $2,379.53 | Up $0.00 | $2,379.53 | $2,379.53 | 0 |
| 10:21 AM | $2,379.53 | Up $0.00 | $2,379.53 | $2,379.53 | 0 |
| 10:21 AM | $2,379.53 | Up $0.00 | $2,379.53 | $2,379.53 | 0 |
| 10:21 AM | $2,379.53 | Up $0.00 | $2,379.53 | $2,379.53 | 0 |
| 10:21 AM | $2,379.53 | Up $0.00 | $2,379.53 | $2,379.53 | 0 |
| 10:21 AM | $2,379.53 | Up $0.00 | $2,379.53 | $2,379.53 | 0 |
| 10:21 AM | $2,379.53 | Up $0.00 | $2,379.53 | $2,379.53 | 0 |
| 10:21 AM | $2,379.53 | Up $0.00 | $2,379.53 | $2,379.53 | 0 |
| 10:18 AM | $2,375.34 | Down $ -3.43 | $2,375.56 | $2,375.34 | 200 |
| 10:18 AM | $2,375.34 | Up $0.00 | $2,375.56 | $2,375.34 | 0 |
| 10:18 AM | $2,375.34 | Up $0.00 | $2,375.56 | $2,375.34 | 0 |
| 10:17 AM | $2,378.77 | Down $ -3.22 | $2,378.77 | $2,378.77 | 100 |
| 10:11 AM | $2,381.99 | Up $1.50 | $2,381.99 | $2,381.99 | 100 |
| 10:11 AM | $2,381.99 | Up $0.00 | $2,381.99 | $2,381.99 | 0 |
| 10:11 AM | $2,381.99 | Up $0.00 | $2,381.99 | $2,381.99 | 0 |
| 10:11 AM | $2,381.99 | Up $0.00 | $2,381.99 | $2,381.99 | 0 |
| 10:11 AM | $2,381.99 | Up $0.00 | $2,381.99 | $2,381.99 | 0 |
| 10:11 AM | $2,381.99 | Up $0.00 | $2,381.99 | $2,381.99 | 0 |
| 10:10 AM | $2,380.49 | Down $ -0.94 | $2,380.49 | $2,380.49 | 100 |
| 10:09 AM | $2,381.43 | Up $0.75 | $2,381.62 | $2,381.43 | 300 |
| 10:06 AM | $2,380.68 | Up $0.02 | $2,380.68 | $2,380.67 | 200 |
| 10:06 AM | $2,380.68 | Up $0.00 | $2,380.68 | $2,380.67 | 0 |
| 10:06 AM | $2,380.68 | Up $0.00 | $2,380.68 | $2,380.67 | 0 |
| 10:05 AM | $2,380.66 | Down $ -1.60 | $2,380.66 | $2,380.66 | 200 |
| 10:03 AM | $2,382.26 | Up $3.43 | $2,382.26 | $2,382.26 | 100 |
| 10:03 AM | $2,382.26 | Up $0.00 | $2,382.26 | $2,382.26 | 0 |
| 10:02 AM | $2,378.83 | Down $ -9.62 | $2,378.83 | $2,378.83 | 100 |
| 09:59 AM | $2,388.45 | Up $0.44 | $2,388.45 | $2,388.45 | 100 |
| 09:59 AM | $2,388.45 | Up $0.00 | $2,388.45 | $2,388.45 | 0 |
| 09:59 AM | $2,388.45 | Up $0.00 | $2,388.45 | $2,388.45 | 0 |
| 09:58 AM | $2,388.01 | Down $ -0.19 | $2,388.20 | $2,388.01 | 300 |
| 09:51 AM | $2,388.20 | Down $ -1.79 | $2,388.55 | $2,388.20 | 300 |
| 09:51 AM | $2,388.20 | Up $0.00 | $2,388.55 | $2,388.20 | 0 |
| 09:51 AM | $2,388.20 | Up $0.00 | $2,388.55 | $2,388.20 | 0 |
| 09:51 AM | $2,388.20 | Up $0.00 | $2,388.55 | $2,388.20 | 0 |
| 09:51 AM | $2,388.20 | Up $0.00 | $2,388.55 | $2,388.20 | 0 |
| 09:51 AM | $2,388.20 | Up $0.00 | $2,388.55 | $2,388.20 | 0 |
| 09:51 AM | $2,388.20 | Up $0.00 | $2,388.55 | $2,388.20 | 0 |
| 09:50 AM | $2,389.99 | Up $2.94 | $2,390.58 | $2,389.99 | 400 |
| 09:45 AM | $2,387.05 | Up $3.01 | $2,390.27 | $2,384.15 | 1,200 |
| 09:45 AM | $2,387.05 | Up $0.00 | $2,390.27 | $2,384.15 | 0 |
| 09:45 AM | $2,387.05 | Up $0.00 | $2,390.27 | $2,384.15 | 0 |
| 09:45 AM | $2,387.05 | Up $0.00 | $2,390.27 | $2,384.15 | 0 |
| 09:45 AM | $2,387.05 | Up $0.00 | $2,390.27 | $2,384.15 | 0 |
| 09:44 AM | $2,384.04 | Down $ -7.82 | $2,384.04 | $2,384.04 | 100 |
| 09:33 AM | $2,391.86 | Down $ -3.09 | $2,391.94 | $2,391.86 | 300 |
| 09:33 AM | $2,391.86 | Up $0.00 | $2,391.94 | $2,391.86 | 0 |
| 09:33 AM | $2,391.86 | Up $0.00 | $2,391.94 | $2,391.86 | 0 |
| 09:33 AM | $2,391.86 | Up $0.00 | $2,391.94 | $2,391.86 | 0 |
| 09:33 AM | $2,391.86 | Up $0.00 | $2,391.94 | $2,391.86 | 0 |
| 09:33 AM | $2,391.86 | Up $0.00 | $2,391.94 | $2,391.86 | 0 |
| 09:33 AM | $2,391.86 | Up $0.00 | $2,391.94 | $2,391.86 | 0 |
| 09:33 AM | $2,391.86 | Up $0.00 | $2,391.94 | $2,391.86 | 0 |
| 09:33 AM | $2,391.86 | Up $0.00 | $2,391.94 | $2,391.86 | 0 |
| 09:33 AM | $2,391.86 | Up $0.00 | $2,391.94 | $2,391.86 | 0 |
| 09:33 AM | $2,391.86 | Up $0.00 | $2,391.94 | $2,391.86 | 0 |
| 09:32 AM | $2,394.96 | Up $0.01 | $2,394.96 | $2,394.96 | 100 |
| 09:31 AM | $2,394.95 | Up $6.81 | $2,397.92 | $2,394.67 | 700 |
| 09:30 AM | $2,388.14 | Up $2.16 | $2,394.00 | $2,388.14 | 700 |
| Previous close | $2,385.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/09/2025 | $2,376.85 | $2,388.93 | $2,400.60 | $2,374.10 | 39,200 |
| 04/09/2025 | $2,385.98 | $2,398.75 | $2,403.85 | $2,384.00 | 13,700 |
| 03/09/2025 | $2,399.71 | $2,394.63 | $2,407.44 | $2,390.00 | 15,500 |
| 02/09/2025 | $2,377.00 | $2,357.38 | $2,378.15 | $2,350.40 | 20,500 |
| 29/08/2025 | $2,364.32 | $2,374.97 | $2,381.15 | $2,364.01 | 25,600 |
| 28/08/2025 | $2,377.74 | $2,370.26 | $2,379.49 | $2,369.06 | 22,500 |
| 27/08/2025 | $2,355.65 | $2,349.67 | $2,365.65 | $2,347.72 | 30,300 |
| 26/08/2025 | $2,349.86 | $2,370.26 | $2,374.54 | $2,344.63 | 91,200 |
| 25/08/2025 | $2,383.00 | $2,388.91 | $2,394.40 | $2,378.51 | 24,100 |
| 22/08/2025 | $2,427.89 | $2,437.52 | $2,437.52 | $2,419.03 | 18,400 |
| 21/08/2025 | $2,420.72 | $2,413.07 | $2,423.20 | $2,406.01 | 34,500 |
| 20/08/2025 | $2,367.48 | $2,389.78 | $2,391.38 | $2,367.48 | 21,900 |
| 19/08/2025 | $2,379.00 | $2,409.85 | $2,411.18 | $2,377.34 | 19,600 |
| 18/08/2025 | $2,399.65 | $2,399.47 | $2,402.62 | $2,390.26 | 26,900 |
| 15/08/2025 | $2,383.88 | $2,364.61 | $2,383.88 | $2,360.41 | 23,100 |
| 14/08/2025 | $2,363.55 | $2,382.36 | $2,382.36 | $2,356.52 | 31,900 |
| 13/08/2025 | $2,355.19 | $2,359.31 | $2,367.12 | $2,350.84 | 33,000 |
| 12/08/2025 | $2,338.09 | $2,350.79 | $2,353.58 | $2,335.36 | 32,200 |
| 11/08/2025 | $2,345.98 | $2,370.00 | $2,370.00 | $2,340.00 | 19,000 |
| 08/08/2025 | $2,365.29 | $2,380.19 | $2,382.90 | $2,360.00 | 31,600 |
| 07/08/2025 | $2,402.99 | $2,402.48 | $2,402.99 | $2,383.57 | 33,200 |
| 06/08/2025 | $2,391.21 | $2,398.81 | $2,408.95 | $2,380.73 | 34,900 |
| 05/08/2025 | $2,418.63 | $2,427.47 | $2,432.72 | $2,402.32 | 34,300 |
| 01/08/2025 | $2,401.82 | $2,419.03 | $2,419.63 | $2,380.95 | 27,300 |
| 31/07/2025 | $2,450.76 | $2,460.99 | $2,468.22 | $2,450.76 | 37,100 |
| 30/07/2025 | $2,461.12 | $2,481.02 | $2,487.96 | $2,453.37 | 25,500 |
| 29/07/2025 | $2,509.53 | $2,494.99 | $2,511.66 | $2,494.99 | 28,800 |
| 28/07/2025 | $2,467.86 | $2,462.44 | $2,468.91 | $2,457.12 | 15,100 |
| 25/07/2025 | $2,443.32 | $2,453.31 | $2,460.59 | $2,441.84 | 11,900 |
| 24/07/2025 | $2,435.95 | $2,432.57 | $2,438.41 | $2,425.60 | 18,400 |
Graphs are not available, please refer to the detailed table