Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,215.31 Down -41.50 (-1.87 %)
Delayed : 2026/05/06 17:40:00
- Previous close $2,256.81
- Opening $2,254.24
- Today High $2,267.42
- Today Low $2,200.00
- Price Bid $2,210.00
- Price Ask $2,210.00
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,145.00
- Size Bid 1
- Size Ask 1
- Volume 70,662
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,215.31 | Up $3.13 | $2,215.31 | $2,215.31 | 7,500 |
| 03:59 PM | $2,212.18 | Up $0.28 | $2,216.31 | $2,212.18 | 1,200 |
| 03:58 PM | $2,211.90 | Up $0.06 | $2,211.90 | $2,210.88 | 600 |
| 03:57 PM | $2,211.84 | Up $1.61 | $2,211.89 | $2,209.32 | 700 |
| 03:56 PM | $2,210.23 | Up $0.94 | $2,211.55 | $2,210.23 | 300 |
| 03:55 PM | $2,209.29 | Down $ -5.20 | $2,212.46 | $2,209.27 | 500 |
| 03:54 PM | $2,214.49 | Up $0.58 | $2,214.49 | $2,214.49 | 100 |
| 03:53 PM | $2,213.91 | Down $ -1.25 | $2,214.10 | $2,213.91 | 800 |
| 03:52 PM | $2,215.16 | Up $1.27 | $2,216.80 | $2,215.16 | 200 |
| 03:51 PM | $2,213.89 | Up $0.75 | $2,213.89 | $2,212.84 | 300 |
| 03:50 PM | $2,213.14 | Up $0.44 | $2,215.76 | $2,210.96 | 500 |
| 03:49 PM | $2,212.70 | Up $1.86 | $2,212.70 | $2,210.95 | 700 |
| 03:47 PM | $2,210.84 | Down $ -1.03 | $2,210.84 | $2,210.84 | 100 |
| 03:47 PM | $2,210.84 | Up $0.00 | $2,210.84 | $2,210.84 | 0 |
| 03:42 PM | $2,211.87 | Up $2.86 | $2,211.87 | $2,209.62 | 700 |
| 03:42 PM | $2,211.87 | Up $0.00 | $2,211.87 | $2,209.62 | 0 |
| 03:42 PM | $2,211.87 | Up $0.00 | $2,211.87 | $2,209.62 | 0 |
| 03:42 PM | $2,211.87 | Up $0.00 | $2,211.87 | $2,209.62 | 0 |
| 03:42 PM | $2,211.87 | Up $0.00 | $2,211.87 | $2,209.62 | 0 |
| 03:41 PM | $2,209.00 | Down $ -1.39 | $2,209.00 | $2,208.49 | 1,000 |
| 03:40 PM | $2,210.39 | Up $2.45 | $2,210.39 | $2,210.39 | 100 |
| 03:36 PM | $2,207.94 | Up $0.64 | $2,207.94 | $2,207.94 | 200 |
| 03:36 PM | $2,207.94 | Up $0.00 | $2,207.94 | $2,207.94 | 0 |
| 03:36 PM | $2,207.94 | Up $0.00 | $2,207.94 | $2,207.94 | 0 |
| 03:36 PM | $2,207.94 | Up $0.00 | $2,207.94 | $2,207.94 | 0 |
| 03:35 PM | $2,207.30 | Up $0.13 | $2,207.30 | $2,207.30 | 300 |
| 03:33 PM | $2,207.17 | Up $2.23 | $2,207.17 | $2,202.55 | 300 |
| 03:33 PM | $2,207.17 | Up $0.00 | $2,207.17 | $2,202.55 | 0 |
| 03:30 PM | $2,204.94 | Down $ -0.24 | $2,204.94 | $2,202.08 | 400 |
| 03:30 PM | $2,204.94 | Up $0.00 | $2,204.94 | $2,202.08 | 0 |
| 03:30 PM | $2,204.94 | Up $0.00 | $2,204.94 | $2,202.08 | 0 |
| 03:29 PM | $2,205.18 | Up $0.30 | $2,205.18 | $2,205.15 | 300 |
| 03:28 PM | $2,204.88 | Up $4.49 | $2,204.88 | $2,204.75 | 200 |
| 03:27 PM | $2,200.39 | Down $ -0.17 | $2,201.20 | $2,200.39 | 200 |
| 03:26 PM | $2,200.56 | Down $ -0.05 | $2,200.56 | $2,200.56 | 200 |
| 03:25 PM | $2,200.61 | Down $ -0.99 | $2,200.67 | $2,200.61 | 300 |
| 03:21 PM | $2,201.60 | Down $ -0.87 | $2,203.39 | $2,201.60 | 300 |
| 03:21 PM | $2,201.60 | Up $0.00 | $2,203.39 | $2,201.60 | 0 |
| 03:21 PM | $2,201.60 | Up $0.00 | $2,203.39 | $2,201.60 | 0 |
| 03:21 PM | $2,201.60 | Up $0.00 | $2,203.39 | $2,201.60 | 0 |
| 03:18 PM | $2,202.47 | Down $ -0.76 | $2,203.19 | $2,202.47 | 500 |
| 03:18 PM | $2,202.47 | Up $0.00 | $2,203.19 | $2,202.47 | 0 |
| 03:18 PM | $2,202.47 | Up $0.00 | $2,203.19 | $2,202.47 | 0 |
| 03:17 PM | $2,203.23 | Down $ -2.51 | $2,203.23 | $2,203.23 | 100 |
| 03:16 PM | $2,205.74 | Up $2.66 | $2,205.74 | $2,205.74 | 100 |
| 03:13 PM | $2,203.07 | Down $ -0.06 | $2,203.08 | $2,203.07 | 200 |
| 03:13 PM | $2,203.07 | Up $0.00 | $2,203.08 | $2,203.07 | 0 |
| 03:13 PM | $2,203.07 | Up $0.00 | $2,203.08 | $2,203.07 | 0 |
| 03:12 PM | $2,203.13 | Down $ -1.08 | $2,203.20 | $2,203.13 | 200 |
| 03:08 PM | $2,204.21 | Down $ -0.21 | $2,204.21 | $2,204.21 | 100 |
| 03:08 PM | $2,204.21 | Up $0.00 | $2,204.21 | $2,204.21 | 0 |
| 03:08 PM | $2,204.21 | Up $0.00 | $2,204.21 | $2,204.21 | 0 |
| 03:08 PM | $2,204.21 | Up $0.00 | $2,204.21 | $2,204.21 | 0 |
| 03:07 PM | $2,204.42 | Down $ -0.30 | $2,207.68 | $2,204.42 | 600 |
| 03:05 PM | $2,204.72 | Down $ -1.23 | $2,204.72 | $2,204.72 | 100 |
| 03:05 PM | $2,204.72 | Up $0.00 | $2,204.72 | $2,204.72 | 0 |
| 03:04 PM | $2,205.95 | Up $2.87 | $2,205.95 | $2,204.28 | 200 |
| 03:03 PM | $2,203.08 | Up $3.07 | $2,203.08 | $2,203.08 | 200 |
| 03:02 PM | $2,200.01 | Down $ -3.65 | $2,203.36 | $2,200.01 | 400 |
| 02:59 PM | $2,203.66 | Down $ -1.29 | $2,204.87 | $2,203.66 | 200 |
| 02:59 PM | $2,203.66 | Up $0.00 | $2,204.87 | $2,203.66 | 0 |
| 02:59 PM | $2,203.66 | Up $0.00 | $2,204.87 | $2,203.66 | 0 |
| 02:58 PM | $2,204.95 | Up $0.00 | $2,204.95 | $2,204.95 | 100 |
| 02:57 PM | $2,204.95 | Down $ -0.22 | $2,204.95 | $2,204.95 | 100 |
| 02:56 PM | $2,205.17 | Down $ -1.37 | $2,205.17 | $2,205.17 | 100 |
| 02:53 PM | $2,206.54 | Up $0.09 | $2,208.43 | $2,202.00 | 900 |
| 02:53 PM | $2,206.54 | Up $0.00 | $2,208.43 | $2,202.00 | 0 |
| 02:53 PM | $2,206.54 | Up $0.00 | $2,208.43 | $2,202.00 | 0 |
| 02:52 PM | $2,206.45 | Down $ -3.17 | $2,207.20 | $2,200.00 | 900 |
| 02:51 PM | $2,209.62 | Down $ -3.94 | $2,212.27 | $2,203.18 | 1,000 |
| 02:50 PM | $2,213.56 | Up $1.28 | $2,213.56 | $2,213.56 | 100 |
| 02:49 PM | $2,212.28 | Up $0.00 | $2,215.28 | $2,212.28 | 200 |
| 02:48 PM | $2,212.28 | Down $ -0.05 | $2,212.28 | $2,212.28 | 100 |
| 02:47 PM | $2,212.33 | Down $ -5.20 | $2,212.33 | $2,212.33 | 100 |
| 02:46 PM | $2,217.53 | Down $ -0.35 | $2,217.54 | $2,217.53 | 300 |
| 02:39 PM | $2,217.88 | Down $ -1.56 | $2,221.45 | $2,217.88 | 300 |
| 02:39 PM | $2,217.88 | Up $0.00 | $2,221.45 | $2,217.88 | 0 |
| 02:39 PM | $2,217.88 | Up $0.00 | $2,221.45 | $2,217.88 | 0 |
| 02:39 PM | $2,217.88 | Up $0.00 | $2,221.45 | $2,217.88 | 0 |
| 02:39 PM | $2,217.88 | Up $0.00 | $2,221.45 | $2,217.88 | 0 |
| 02:39 PM | $2,217.88 | Up $0.00 | $2,221.45 | $2,217.88 | 0 |
| 02:39 PM | $2,217.88 | Up $0.00 | $2,221.45 | $2,217.88 | 0 |
| 02:38 PM | $2,219.44 | Down $ -2.04 | $2,219.44 | $2,219.44 | 100 |
| 02:37 PM | $2,221.48 | Down $ -1.11 | $2,221.48 | $2,221.48 | 100 |
| 02:36 PM | $2,222.59 | Down $ -1.01 | $2,222.59 | $2,222.59 | 300 |
| 02:33 PM | $2,223.60 | Down $ -4.25 | $2,223.60 | $2,223.60 | 200 |
| 02:33 PM | $2,223.60 | Up $0.00 | $2,223.60 | $2,223.60 | 0 |
| 02:33 PM | $2,223.60 | Up $0.00 | $2,223.60 | $2,223.60 | 0 |
| 02:32 PM | $2,227.85 | Up $1.75 | $2,227.85 | $2,227.85 | 100 |
| 02:31 PM | $2,226.10 | Up $1.34 | $2,226.10 | $2,226.10 | 100 |
| 02:30 PM | $2,224.76 | Up $3.25 | $2,224.76 | $2,224.43 | 500 |
| 02:28 PM | $2,221.51 | Down $ -2.19 | $2,227.34 | $2,218.64 | 500 |
| 02:28 PM | $2,221.51 | Up $0.00 | $2,227.34 | $2,218.64 | 0 |
| 02:27 PM | $2,223.70 | Down $ -2.75 | $2,223.70 | $2,223.70 | 100 |
| 02:26 PM | $2,226.45 | Down $ -5.08 | $2,231.62 | $2,226.45 | 500 |
| 02:22 PM | $2,231.53 | Down $ -6.16 | $2,237.54 | $2,231.53 | 600 |
| 02:22 PM | $2,231.53 | Up $0.00 | $2,237.54 | $2,231.53 | 0 |
| 02:22 PM | $2,231.53 | Up $0.00 | $2,237.54 | $2,231.53 | 0 |
| 02:22 PM | $2,231.53 | Up $0.00 | $2,237.54 | $2,231.53 | 0 |
| 02:21 PM | $2,237.69 | Down $ -0.12 | $2,237.69 | $2,237.69 | 100 |
| 02:20 PM | $2,237.81 | Down $ -1.13 | $2,237.81 | $2,237.81 | 100 |
| 02:18 PM | $2,238.94 | Down $ -1.37 | $2,238.94 | $2,238.94 | 100 |
| 02:18 PM | $2,238.94 | Up $0.00 | $2,238.94 | $2,238.94 | 0 |
| 02:17 PM | $2,240.31 | Up $2.78 | $2,240.31 | $2,240.31 | 100 |
| 02:11 PM | $2,237.53 | Up $0.56 | $2,238.77 | $2,237.53 | 200 |
| 02:11 PM | $2,237.53 | Up $0.00 | $2,238.77 | $2,237.53 | 0 |
| 02:11 PM | $2,237.53 | Up $0.00 | $2,238.77 | $2,237.53 | 0 |
| 02:11 PM | $2,237.53 | Up $0.00 | $2,238.77 | $2,237.53 | 0 |
| 02:11 PM | $2,237.53 | Up $0.00 | $2,238.77 | $2,237.53 | 0 |
| 02:11 PM | $2,237.53 | Up $0.00 | $2,238.77 | $2,237.53 | 0 |
| 02:10 PM | $2,236.97 | Down $ -1.62 | $2,237.30 | $2,236.41 | 300 |
| 02:08 PM | $2,238.59 | Up $2.22 | $2,238.59 | $2,238.59 | 100 |
| 02:08 PM | $2,238.59 | Up $0.00 | $2,238.59 | $2,238.59 | 0 |
| 02:06 PM | $2,236.37 | Up $0.04 | $2,236.37 | $2,236.37 | 100 |
| 02:06 PM | $2,236.37 | Up $0.00 | $2,236.37 | $2,236.37 | 0 |
| 02:04 PM | $2,236.33 | Up $2.59 | $2,236.33 | $2,234.55 | 200 |
| 02:04 PM | $2,236.33 | Up $0.00 | $2,236.33 | $2,234.55 | 0 |
| 02:00 PM | $2,233.74 | Down $ -0.18 | $2,233.74 | $2,233.74 | 100 |
| 02:00 PM | $2,233.74 | Up $0.00 | $2,233.74 | $2,233.74 | 0 |
| 02:00 PM | $2,233.74 | Up $0.00 | $2,233.74 | $2,233.74 | 0 |
| 02:00 PM | $2,233.74 | Up $0.00 | $2,233.74 | $2,233.74 | 0 |
| 01:57 PM | $2,233.92 | Down $ -1.58 | $2,233.92 | $2,233.92 | 100 |
| 01:57 PM | $2,233.92 | Up $0.00 | $2,233.92 | $2,233.92 | 0 |
| 01:57 PM | $2,233.92 | Up $0.00 | $2,233.92 | $2,233.92 | 0 |
| 01:56 PM | $2,235.50 | Down $ -1.23 | $2,236.73 | $2,235.50 | 600 |
| 01:55 PM | $2,236.73 | Up $0.15 | $2,236.80 | $2,236.73 | 200 |
| 01:50 PM | $2,236.58 | Down $ -0.33 | $2,236.58 | $2,236.58 | 100 |
| 01:50 PM | $2,236.58 | Up $0.00 | $2,236.58 | $2,236.58 | 0 |
| 01:50 PM | $2,236.58 | Up $0.00 | $2,236.58 | $2,236.58 | 0 |
| 01:50 PM | $2,236.58 | Up $0.00 | $2,236.58 | $2,236.58 | 0 |
| 01:50 PM | $2,236.58 | Up $0.00 | $2,236.58 | $2,236.58 | 0 |
| 01:48 PM | $2,236.91 | Up $1.95 | $2,236.91 | $2,236.54 | 600 |
| 01:48 PM | $2,236.91 | Up $0.00 | $2,236.91 | $2,236.54 | 0 |
| 01:47 PM | $2,234.96 | Down $ -0.55 | $2,234.96 | $2,234.96 | 100 |
| 01:36 PM | $2,235.50 | Up $0.34 | $2,235.50 | $2,233.97 | 200 |
| 01:36 PM | $2,235.50 | Up $0.00 | $2,235.50 | $2,233.97 | 0 |
| 01:36 PM | $2,235.50 | Up $0.00 | $2,235.50 | $2,233.97 | 0 |
| 01:36 PM | $2,235.50 | Up $0.00 | $2,235.50 | $2,233.97 | 0 |
| 01:36 PM | $2,235.50 | Up $0.00 | $2,235.50 | $2,233.97 | 0 |
| 01:36 PM | $2,235.50 | Up $0.00 | $2,235.50 | $2,233.97 | 0 |
| 01:36 PM | $2,235.50 | Up $0.00 | $2,235.50 | $2,233.97 | 0 |
| 01:36 PM | $2,235.50 | Up $0.00 | $2,235.50 | $2,233.97 | 0 |
| 01:36 PM | $2,235.50 | Up $0.00 | $2,235.50 | $2,233.97 | 0 |
| 01:36 PM | $2,235.50 | Up $0.00 | $2,235.50 | $2,233.97 | 0 |
| 01:36 PM | $2,235.50 | Up $0.00 | $2,235.50 | $2,233.97 | 0 |
| 01:35 PM | $2,235.16 | Down $ -2.77 | $2,235.16 | $2,235.16 | 100 |
| 01:32 PM | $2,237.93 | Up $0.12 | $2,237.93 | $2,237.93 | 100 |
| 01:32 PM | $2,237.93 | Up $0.00 | $2,237.93 | $2,237.93 | 0 |
| 01:32 PM | $2,237.93 | Up $0.00 | $2,237.93 | $2,237.93 | 0 |
| 01:30 PM | $2,237.81 | Down $ -0.55 | $2,238.12 | $2,237.81 | 300 |
| 01:30 PM | $2,237.81 | Up $0.00 | $2,238.12 | $2,237.81 | 0 |
| 01:29 PM | $2,238.36 | Down $ -0.82 | $2,238.36 | $2,238.36 | 100 |
| 01:18 PM | $2,239.18 | Down $ -1.20 | $2,240.38 | $2,239.18 | 700 |
| 01:18 PM | $2,239.18 | Up $0.00 | $2,240.38 | $2,239.18 | 0 |
| 01:18 PM | $2,239.18 | Up $0.00 | $2,240.38 | $2,239.18 | 0 |
| 01:18 PM | $2,239.18 | Up $0.00 | $2,240.38 | $2,239.18 | 0 |
| 01:18 PM | $2,239.18 | Up $0.00 | $2,240.38 | $2,239.18 | 0 |
| 01:18 PM | $2,239.18 | Up $0.00 | $2,240.38 | $2,239.18 | 0 |
| 01:18 PM | $2,239.18 | Up $0.00 | $2,240.38 | $2,239.18 | 0 |
| 01:18 PM | $2,239.18 | Up $0.00 | $2,240.38 | $2,239.18 | 0 |
| 01:18 PM | $2,239.18 | Up $0.00 | $2,240.38 | $2,239.18 | 0 |
| 01:18 PM | $2,239.18 | Up $0.00 | $2,240.38 | $2,239.18 | 0 |
| 01:18 PM | $2,239.18 | Up $0.00 | $2,240.38 | $2,239.18 | 0 |
| 01:17 PM | $2,240.38 | Up $0.00 | $2,240.38 | $2,240.38 | 100 |
| 01:16 PM | $2,240.38 | Down $ -1.77 | $2,242.00 | $2,240.38 | 600 |
| 01:15 PM | $2,242.15 | Up $2.15 | $2,244.34 | $2,242.15 | 400 |
| 01:14 PM | $2,240.00 | Up $0.84 | $2,240.03 | $2,240.00 | 200 |
| 01:00 PM | $2,239.16 | Down $ -2.31 | $2,239.90 | $2,239.16 | 300 |
| 01:00 PM | $2,239.16 | Up $0.00 | $2,239.90 | $2,239.16 | 0 |
| 01:00 PM | $2,239.16 | Up $0.00 | $2,239.90 | $2,239.16 | 0 |
| 01:00 PM | $2,239.16 | Up $0.00 | $2,239.90 | $2,239.16 | 0 |
| 01:00 PM | $2,239.16 | Up $0.00 | $2,239.90 | $2,239.16 | 0 |
| 01:00 PM | $2,239.16 | Up $0.00 | $2,239.90 | $2,239.16 | 0 |
| 01:00 PM | $2,239.16 | Up $0.00 | $2,239.90 | $2,239.16 | 0 |
| 01:00 PM | $2,239.16 | Up $0.00 | $2,239.90 | $2,239.16 | 0 |
| 01:00 PM | $2,239.16 | Up $0.00 | $2,239.90 | $2,239.16 | 0 |
| 01:00 PM | $2,239.16 | Up $0.00 | $2,239.90 | $2,239.16 | 0 |
| 01:00 PM | $2,239.16 | Up $0.00 | $2,239.90 | $2,239.16 | 0 |
| 01:00 PM | $2,239.16 | Up $0.00 | $2,239.90 | $2,239.16 | 0 |
| 01:00 PM | $2,239.16 | Up $0.00 | $2,239.90 | $2,239.16 | 0 |
| 01:00 PM | $2,239.16 | Up $0.00 | $2,239.90 | $2,239.16 | 0 |
| 12:59 PM | $2,241.47 | Down $ -3.10 | $2,241.52 | $2,241.47 | 700 |
| 12:58 PM | $2,244.57 | Up $3.10 | $2,244.57 | $2,244.57 | 100 |
| 12:53 PM | $2,241.47 | Up $0.01 | $2,241.47 | $2,241.47 | 100 |
| 12:53 PM | $2,241.47 | Up $0.00 | $2,241.47 | $2,241.47 | 0 |
| 12:53 PM | $2,241.47 | Up $0.00 | $2,241.47 | $2,241.47 | 0 |
| 12:53 PM | $2,241.47 | Up $0.00 | $2,241.47 | $2,241.47 | 0 |
| 12:53 PM | $2,241.47 | Up $0.00 | $2,241.47 | $2,241.47 | 0 |
| 12:50 PM | $2,241.46 | Up $0.02 | $2,241.46 | $2,241.46 | 100 |
| 12:50 PM | $2,241.46 | Up $0.00 | $2,241.46 | $2,241.46 | 0 |
| 12:50 PM | $2,241.46 | Up $0.00 | $2,241.46 | $2,241.46 | 0 |
| 12:40 PM | $2,241.44 | Up $2.78 | $2,241.44 | $2,234.79 | 600 |
| 12:40 PM | $2,241.44 | Up $0.00 | $2,241.44 | $2,234.79 | 0 |
| 12:40 PM | $2,241.44 | Up $0.00 | $2,241.44 | $2,234.79 | 0 |
| 12:40 PM | $2,241.44 | Up $0.00 | $2,241.44 | $2,234.79 | 0 |
| 12:40 PM | $2,241.44 | Up $0.00 | $2,241.44 | $2,234.79 | 0 |
| 12:40 PM | $2,241.44 | Up $0.00 | $2,241.44 | $2,234.79 | 0 |
| 12:40 PM | $2,241.44 | Up $0.00 | $2,241.44 | $2,234.79 | 0 |
| 12:40 PM | $2,241.44 | Up $0.00 | $2,241.44 | $2,234.79 | 0 |
| 12:40 PM | $2,241.44 | Up $0.00 | $2,241.44 | $2,234.79 | 0 |
| 12:40 PM | $2,241.44 | Up $0.00 | $2,241.44 | $2,234.79 | 0 |
| 12:35 PM | $2,238.66 | Up $2.62 | $2,238.66 | $2,235.07 | 400 |
| 12:35 PM | $2,238.66 | Up $0.00 | $2,238.66 | $2,235.07 | 0 |
| 12:35 PM | $2,238.66 | Up $0.00 | $2,238.66 | $2,235.07 | 0 |
| 12:35 PM | $2,238.66 | Up $0.00 | $2,238.66 | $2,235.07 | 0 |
| 12:35 PM | $2,238.66 | Up $0.00 | $2,238.66 | $2,235.07 | 0 |
| 12:34 PM | $2,236.04 | Down $ -4.42 | $2,238.54 | $2,236.04 | 300 |
| 12:33 PM | $2,240.46 | Down $ -2.68 | $2,240.46 | $2,240.46 | 100 |
| 12:30 PM | $2,243.14 | Down $ -2.85 | $2,244.06 | $2,243.14 | 200 |
| 12:30 PM | $2,243.14 | Up $0.00 | $2,244.06 | $2,243.14 | 0 |
| 12:30 PM | $2,243.14 | Up $0.00 | $2,244.06 | $2,243.14 | 0 |
| 12:28 PM | $2,245.99 | Down $ -1.88 | $2,247.02 | $2,245.99 | 400 |
| 12:28 PM | $2,245.99 | Up $0.00 | $2,247.02 | $2,245.99 | 0 |
| 12:23 PM | $2,247.86 | Down $ -0.45 | $2,247.87 | $2,247.86 | 300 |
| 12:23 PM | $2,247.86 | Up $0.00 | $2,247.87 | $2,247.86 | 0 |
| 12:23 PM | $2,247.86 | Up $0.00 | $2,247.87 | $2,247.86 | 0 |
| 12:23 PM | $2,247.86 | Up $0.00 | $2,247.87 | $2,247.86 | 0 |
| 12:23 PM | $2,247.86 | Up $0.00 | $2,247.87 | $2,247.86 | 0 |
| 12:22 PM | $2,248.31 | Down $ -3.44 | $2,248.42 | $2,248.31 | 600 |
| 12:21 PM | $2,251.75 | Up $1.72 | $2,251.75 | $2,251.74 | 500 |
| 12:19 PM | $2,250.04 | Down $ -0.70 | $2,250.04 | $2,250.04 | 200 |
| 12:19 PM | $2,250.04 | Up $0.00 | $2,250.04 | $2,250.04 | 0 |
| 12:16 PM | $2,250.73 | Down $ -0.02 | $2,250.75 | $2,250.73 | 500 |
| 12:16 PM | $2,250.73 | Up $0.00 | $2,250.75 | $2,250.73 | 0 |
| 12:16 PM | $2,250.73 | Up $0.00 | $2,250.75 | $2,250.73 | 0 |
| 12:15 PM | $2,250.75 | Down $ -2.04 | $2,250.76 | $2,250.75 | 200 |
| 12:11 PM | $2,252.79 | Up $3.08 | $2,252.79 | $2,252.79 | 100 |
| 12:11 PM | $2,252.79 | Up $0.00 | $2,252.79 | $2,252.79 | 0 |
| 12:11 PM | $2,252.79 | Up $0.00 | $2,252.79 | $2,252.79 | 0 |
| 12:11 PM | $2,252.79 | Up $0.00 | $2,252.79 | $2,252.79 | 0 |
| 12:06 PM | $2,249.71 | Down $ -5.95 | $2,252.76 | $2,249.71 | 700 |
| 12:06 PM | $2,249.71 | Up $0.00 | $2,252.76 | $2,249.71 | 0 |
| 12:06 PM | $2,249.71 | Up $0.00 | $2,252.76 | $2,249.71 | 0 |
| 12:06 PM | $2,249.71 | Up $0.00 | $2,252.76 | $2,249.71 | 0 |
| 12:06 PM | $2,249.71 | Up $0.00 | $2,252.76 | $2,249.71 | 0 |
| 12:00 PM | $2,255.66 | Down $ -2.07 | $2,255.70 | $2,255.66 | 400 |
| 12:00 PM | $2,255.66 | Up $0.00 | $2,255.70 | $2,255.66 | 0 |
| 12:00 PM | $2,255.66 | Up $0.00 | $2,255.70 | $2,255.66 | 0 |
| 12:00 PM | $2,255.66 | Up $0.00 | $2,255.70 | $2,255.66 | 0 |
| 12:00 PM | $2,255.66 | Up $0.00 | $2,255.70 | $2,255.66 | 0 |
| 12:00 PM | $2,255.66 | Up $0.00 | $2,255.70 | $2,255.66 | 0 |
| 11:58 AM | $2,257.73 | Up $1.13 | $2,257.73 | $2,257.73 | 100 |
| 11:58 AM | $2,257.73 | Up $0.00 | $2,257.73 | $2,257.73 | 0 |
| 11:52 AM | $2,256.60 | Up $3.36 | $2,256.60 | $2,254.82 | 800 |
| 11:52 AM | $2,256.60 | Up $0.00 | $2,256.60 | $2,254.82 | 0 |
| 11:52 AM | $2,256.60 | Up $0.00 | $2,256.60 | $2,254.82 | 0 |
| 11:52 AM | $2,256.60 | Up $0.00 | $2,256.60 | $2,254.82 | 0 |
| 11:52 AM | $2,256.60 | Up $0.00 | $2,256.60 | $2,254.82 | 0 |
| 11:52 AM | $2,256.60 | Up $0.00 | $2,256.60 | $2,254.82 | 0 |
| 11:47 AM | $2,253.24 | Down $ -2.60 | $2,253.24 | $2,253.24 | 100 |
| 11:47 AM | $2,253.24 | Up $0.00 | $2,253.24 | $2,253.24 | 0 |
| 11:47 AM | $2,253.24 | Up $0.00 | $2,253.24 | $2,253.24 | 0 |
| 11:47 AM | $2,253.24 | Up $0.00 | $2,253.24 | $2,253.24 | 0 |
| 11:47 AM | $2,253.24 | Up $0.00 | $2,253.24 | $2,253.24 | 0 |
| 11:45 AM | $2,255.84 | Down $ -4.17 | $2,256.92 | $2,255.84 | 1,300 |
| 11:45 AM | $2,255.84 | Up $0.00 | $2,256.92 | $2,255.84 | 0 |
| 11:43 AM | $2,260.01 | Down $ -0.93 | $2,260.06 | $2,260.01 | 600 |
| 11:43 AM | $2,260.01 | Up $0.00 | $2,260.06 | $2,260.01 | 0 |
| 11:41 AM | $2,260.94 | Up $2.07 | $2,261.25 | $2,260.94 | 200 |
| 11:41 AM | $2,260.94 | Up $0.00 | $2,261.25 | $2,260.94 | 0 |
| 11:33 AM | $2,258.87 | Up $5.87 | $2,258.87 | $2,256.15 | 500 |
| 11:33 AM | $2,258.87 | Up $0.00 | $2,258.87 | $2,256.15 | 0 |
| 11:33 AM | $2,258.87 | Up $0.00 | $2,258.87 | $2,256.15 | 0 |
| 11:33 AM | $2,258.87 | Up $0.00 | $2,258.87 | $2,256.15 | 0 |
| 11:33 AM | $2,258.87 | Up $0.00 | $2,258.87 | $2,256.15 | 0 |
| 11:33 AM | $2,258.87 | Up $0.00 | $2,258.87 | $2,256.15 | 0 |
| 11:33 AM | $2,258.87 | Up $0.00 | $2,258.87 | $2,256.15 | 0 |
| 11:33 AM | $2,258.87 | Up $0.00 | $2,258.87 | $2,256.15 | 0 |
| 11:31 AM | $2,253.00 | Down $ -2.94 | $2,253.56 | $2,253.00 | 1,300 |
| 11:31 AM | $2,253.00 | Up $0.00 | $2,253.56 | $2,253.00 | 0 |
| 11:22 AM | $2,255.94 | Up $3.40 | $2,255.94 | $2,255.94 | 100 |
| 11:22 AM | $2,255.94 | Up $0.00 | $2,255.94 | $2,255.94 | 0 |
| 11:22 AM | $2,255.94 | Up $0.00 | $2,255.94 | $2,255.94 | 0 |
| 11:22 AM | $2,255.94 | Up $0.00 | $2,255.94 | $2,255.94 | 0 |
| 11:22 AM | $2,255.94 | Up $0.00 | $2,255.94 | $2,255.94 | 0 |
| 11:22 AM | $2,255.94 | Up $0.00 | $2,255.94 | $2,255.94 | 0 |
| 11:22 AM | $2,255.94 | Up $0.00 | $2,255.94 | $2,255.94 | 0 |
| 11:22 AM | $2,255.94 | Up $0.00 | $2,255.94 | $2,255.94 | 0 |
| 11:22 AM | $2,255.94 | Up $0.00 | $2,255.94 | $2,255.94 | 0 |
| 11:14 AM | $2,252.54 | Down $ -0.99 | $2,252.54 | $2,252.48 | 200 |
| 11:14 AM | $2,252.54 | Up $0.00 | $2,252.54 | $2,252.48 | 0 |
| 11:14 AM | $2,252.54 | Up $0.00 | $2,252.54 | $2,252.48 | 0 |
| 11:14 AM | $2,252.54 | Up $0.00 | $2,252.54 | $2,252.48 | 0 |
| 11:14 AM | $2,252.54 | Up $0.00 | $2,252.54 | $2,252.48 | 0 |
| 11:14 AM | $2,252.54 | Up $0.00 | $2,252.54 | $2,252.48 | 0 |
| 11:14 AM | $2,252.54 | Up $0.00 | $2,252.54 | $2,252.48 | 0 |
| 11:14 AM | $2,252.54 | Up $0.00 | $2,252.54 | $2,252.48 | 0 |
| 11:13 AM | $2,253.53 | Down $ -5.48 | $2,259.01 | $2,253.53 | 1,200 |
| 11:12 AM | $2,259.01 | Up $0.06 | $2,259.02 | $2,259.01 | 300 |
| 11:09 AM | $2,258.95 | Down $ -4.05 | $2,262.79 | $2,258.95 | 600 |
| 11:09 AM | $2,258.95 | Up $0.00 | $2,262.79 | $2,258.95 | 0 |
| 11:09 AM | $2,258.95 | Up $0.00 | $2,262.79 | $2,258.95 | 0 |
| 11:02 AM | $2,263.00 | Down $ -0.80 | $2,263.00 | $2,263.00 | 100 |
| 11:02 AM | $2,263.00 | Up $0.00 | $2,263.00 | $2,263.00 | 0 |
| 11:02 AM | $2,263.00 | Up $0.00 | $2,263.00 | $2,263.00 | 0 |
| 11:02 AM | $2,263.00 | Up $0.00 | $2,263.00 | $2,263.00 | 0 |
| 11:02 AM | $2,263.00 | Up $0.00 | $2,263.00 | $2,263.00 | 0 |
| 11:02 AM | $2,263.00 | Up $0.00 | $2,263.00 | $2,263.00 | 0 |
| 11:02 AM | $2,263.00 | Up $0.00 | $2,263.00 | $2,263.00 | 0 |
| 10:56 AM | $2,263.80 | Up $2.33 | $2,264.17 | $2,263.80 | 600 |
| 10:56 AM | $2,263.80 | Up $0.00 | $2,264.17 | $2,263.80 | 0 |
| 10:56 AM | $2,263.80 | Up $0.00 | $2,264.17 | $2,263.80 | 0 |
| 10:56 AM | $2,263.80 | Up $0.00 | $2,264.17 | $2,263.80 | 0 |
| 10:56 AM | $2,263.80 | Up $0.00 | $2,264.17 | $2,263.80 | 0 |
| 10:56 AM | $2,263.80 | Up $0.00 | $2,264.17 | $2,263.80 | 0 |
| 10:52 AM | $2,261.48 | Up $2.46 | $2,261.48 | $2,261.48 | 100 |
| 10:52 AM | $2,261.48 | Up $0.00 | $2,261.48 | $2,261.48 | 0 |
| 10:52 AM | $2,261.48 | Up $0.00 | $2,261.48 | $2,261.48 | 0 |
| 10:52 AM | $2,261.48 | Up $0.00 | $2,261.48 | $2,261.48 | 0 |
| 10:42 AM | $2,259.01 | Down $ -1.56 | $2,259.06 | $2,259.01 | 300 |
| 10:42 AM | $2,259.01 | Up $0.00 | $2,259.06 | $2,259.01 | 0 |
| 10:42 AM | $2,259.01 | Up $0.00 | $2,259.06 | $2,259.01 | 0 |
| 10:42 AM | $2,259.01 | Up $0.00 | $2,259.06 | $2,259.01 | 0 |
| 10:42 AM | $2,259.01 | Up $0.00 | $2,259.06 | $2,259.01 | 0 |
| 10:42 AM | $2,259.01 | Up $0.00 | $2,259.06 | $2,259.01 | 0 |
| 10:42 AM | $2,259.01 | Up $0.00 | $2,259.06 | $2,259.01 | 0 |
| 10:42 AM | $2,259.01 | Up $0.00 | $2,259.06 | $2,259.01 | 0 |
| 10:42 AM | $2,259.01 | Up $0.00 | $2,259.06 | $2,259.01 | 0 |
| 10:42 AM | $2,259.01 | Up $0.00 | $2,259.06 | $2,259.01 | 0 |
| 10:40 AM | $2,260.57 | Down $ -3.35 | $2,260.59 | $2,260.57 | 600 |
| 10:40 AM | $2,260.57 | Up $0.00 | $2,260.59 | $2,260.57 | 0 |
| 10:35 AM | $2,263.92 | Up $3.67 | $2,263.92 | $2,263.92 | 100 |
| 10:35 AM | $2,263.92 | Up $0.00 | $2,263.92 | $2,263.92 | 0 |
| 10:35 AM | $2,263.92 | Up $0.00 | $2,263.92 | $2,263.92 | 0 |
| 10:35 AM | $2,263.92 | Up $0.00 | $2,263.92 | $2,263.92 | 0 |
| 10:35 AM | $2,263.92 | Up $0.00 | $2,263.92 | $2,263.92 | 0 |
| 10:34 AM | $2,260.25 | Down $ -2.65 | $2,260.25 | $2,260.25 | 100 |
| 10:33 AM | $2,262.90 | Up $2.71 | $2,262.90 | $2,262.59 | 300 |
| 10:31 AM | $2,260.19 | Up $0.25 | $2,260.19 | $2,260.00 | 900 |
| 10:31 AM | $2,260.19 | Up $0.00 | $2,260.19 | $2,260.00 | 0 |
| 10:30 AM | $2,259.94 | Up $0.94 | $2,259.94 | $2,258.11 | 200 |
| 10:24 AM | $2,259.00 | Up $2.79 | $2,259.00 | $2,259.00 | 100 |
| 10:24 AM | $2,259.00 | Up $0.00 | $2,259.00 | $2,259.00 | 0 |
| 10:24 AM | $2,259.00 | Up $0.00 | $2,259.00 | $2,259.00 | 0 |
| 10:24 AM | $2,259.00 | Up $0.00 | $2,259.00 | $2,259.00 | 0 |
| 10:24 AM | $2,259.00 | Up $0.00 | $2,259.00 | $2,259.00 | 0 |
| 10:24 AM | $2,259.00 | Up $0.00 | $2,259.00 | $2,259.00 | 0 |
| 10:22 AM | $2,256.21 | Down $ -1.61 | $2,261.00 | $2,256.21 | 900 |
| 10:22 AM | $2,256.21 | Up $0.00 | $2,261.00 | $2,256.21 | 0 |
| 10:21 AM | $2,257.82 | Down $ -1.65 | $2,261.00 | $2,257.82 | 500 |
| 10:16 AM | $2,259.47 | Up $6.13 | $2,259.47 | $2,257.97 | 200 |
| 10:16 AM | $2,259.47 | Up $0.00 | $2,259.47 | $2,257.97 | 0 |
| 10:16 AM | $2,259.47 | Up $0.00 | $2,259.47 | $2,257.97 | 0 |
| 10:16 AM | $2,259.47 | Up $0.00 | $2,259.47 | $2,257.97 | 0 |
| 10:16 AM | $2,259.47 | Up $0.00 | $2,259.47 | $2,257.97 | 0 |
| 10:09 AM | $2,253.34 | Down $ -1.22 | $2,253.34 | $2,253.34 | 100 |
| 10:09 AM | $2,253.34 | Up $0.00 | $2,253.34 | $2,253.34 | 0 |
| 10:09 AM | $2,253.34 | Up $0.00 | $2,253.34 | $2,253.34 | 0 |
| 10:09 AM | $2,253.34 | Up $0.00 | $2,253.34 | $2,253.34 | 0 |
| 10:09 AM | $2,253.34 | Up $0.00 | $2,253.34 | $2,253.34 | 0 |
| 10:09 AM | $2,253.34 | Up $0.00 | $2,253.34 | $2,253.34 | 0 |
| 10:09 AM | $2,253.34 | Up $0.00 | $2,253.34 | $2,253.34 | 0 |
| 10:07 AM | $2,254.56 | Down $ -6.38 | $2,256.94 | $2,254.56 | 800 |
| 10:07 AM | $2,254.56 | Up $0.00 | $2,256.94 | $2,254.56 | 0 |
| 10:03 AM | $2,260.94 | Up $0.49 | $2,260.94 | $2,256.87 | 200 |
| 10:03 AM | $2,260.94 | Up $0.00 | $2,260.94 | $2,256.87 | 0 |
| 10:03 AM | $2,260.94 | Up $0.00 | $2,260.94 | $2,256.87 | 0 |
| 10:03 AM | $2,260.94 | Up $0.00 | $2,260.94 | $2,256.87 | 0 |
| 10:01 AM | $2,260.45 | Down $ -5.07 | $2,261.00 | $2,259.10 | 1,400 |
| 10:01 AM | $2,260.45 | Up $0.00 | $2,261.00 | $2,259.10 | 0 |
| 10:00 AM | $2,265.52 | Down $ -1.90 | $2,265.52 | $2,261.10 | 1,000 |
| 09:59 AM | $2,267.42 | Up $3.14 | $2,267.42 | $2,267.42 | 100 |
| 09:57 AM | $2,264.28 | Up $4.81 | $2,264.28 | $2,258.95 | 1,300 |
| 09:57 AM | $2,264.28 | Up $0.00 | $2,264.28 | $2,258.95 | 0 |
| 09:55 AM | $2,259.47 | Down $ -1.10 | $2,260.90 | $2,259.47 | 1,100 |
| 09:55 AM | $2,259.47 | Up $0.00 | $2,260.90 | $2,259.47 | 0 |
| 09:52 AM | $2,260.57 | Up $13.08 | $2,260.57 | $2,250.79 | 400 |
| 09:52 AM | $2,260.57 | Up $0.00 | $2,260.57 | $2,250.79 | 0 |
| 09:52 AM | $2,260.57 | Up $0.00 | $2,260.57 | $2,250.79 | 0 |
| 09:51 AM | $2,247.49 | Up $8.04 | $2,249.19 | $2,244.27 | 300 |
| 09:49 AM | $2,239.45 | Down $ -1.28 | $2,239.45 | $2,239.45 | 100 |
| 09:49 AM | $2,239.45 | Up $0.00 | $2,239.45 | $2,239.45 | 0 |
| 09:48 AM | $2,240.73 | Down $ -3.22 | $2,240.73 | $2,240.73 | 100 |
| 09:47 AM | $2,243.95 | Up $0.04 | $2,243.96 | $2,243.95 | 300 |
| 09:46 AM | $2,243.91 | Down $ -0.64 | $2,243.97 | $2,241.33 | 900 |
| 09:42 AM | $2,244.55 | Down $ -3.22 | $2,244.55 | $2,244.55 | 100 |
| 09:42 AM | $2,244.55 | Up $0.00 | $2,244.55 | $2,244.55 | 0 |
| 09:42 AM | $2,244.55 | Up $0.00 | $2,244.55 | $2,244.55 | 0 |
| 09:42 AM | $2,244.55 | Up $0.00 | $2,244.55 | $2,244.55 | 0 |
| 09:41 AM | $2,247.77 | Down $ -0.03 | $2,247.77 | $2,241.36 | 1,000 |
| 09:40 AM | $2,247.80 | Down $ -6.44 | $2,247.80 | $2,247.80 | 100 |
| 09:39 AM | $2,254.24 | Down $ -2.57 | $2,254.24 | $2,254.24 | 100 |
| Previous close | $2,256.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 01/04/2026 | $2,346.72 | $2,360.51 | $2,360.51 | $2,341.89 | 68,000 |
| 31/03/2026 | $2,370.32 | $2,347.77 | $2,372.88 | $2,342.97 | 185,200 |
| 30/03/2026 | $2,313.68 | $2,339.17 | $2,348.90 | $2,299.39 | 99,900 |
| 27/03/2026 | $2,308.98 | $2,320.36 | $2,320.36 | $2,296.71 | 29,200 |
| 26/03/2026 | $2,335.21 | $2,340.32 | $2,340.32 | $2,318.86 | 41,900 |
| 25/03/2026 | $2,336.96 | $2,336.53 | $2,356.94 | $2,326.33 | 61,100 |
Graphs are not available, please refer to the detailed table