Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,214.37 Down -65.64 (-2.96 %)
Delayed : 2026/03/06 17:40:00
- Previous close $2,280.01
- Opening $2,280.01
- Today High $2,283.40
- Today Low $2,206.65
- Price Bid $2,203.79
- Price Ask $2,203.79
- 52 Weeks High $2,700.00
- 52 Weeks Low $1,836.92
- Size Bid 1
- Size Ask 1
- Volume 86,366
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,214.37 | Up $0.00 | $2,214.37 | $2,214.37 | 10,100 |
| 03:59 PM | $2,214.37 | Down $ -0.64 | $2,217.36 | $2,206.77 | 4,100 |
| 03:58 PM | $2,215.01 | Up $1.49 | $2,216.09 | $2,214.36 | 1,200 |
| 03:57 PM | $2,213.52 | Up $1.51 | $2,214.24 | $2,213.52 | 200 |
| 03:56 PM | $2,212.01 | Down $ -3.85 | $2,212.57 | $2,212.01 | 400 |
| 03:55 PM | $2,215.86 | Down $ -1.44 | $2,217.30 | $2,206.95 | 1,800 |
| 03:54 PM | $2,217.30 | Down $ -0.12 | $2,217.41 | $2,217.30 | 600 |
| 03:53 PM | $2,217.42 | Down $ -2.18 | $2,217.52 | $2,217.42 | 200 |
| 03:52 PM | $2,219.60 | Down $ -3.08 | $2,219.60 | $2,217.17 | 700 |
| 03:50 PM | $2,222.68 | Up $3.88 | $2,222.68 | $2,215.64 | 300 |
| 03:50 PM | $2,222.68 | Up $0.00 | $2,222.68 | $2,215.64 | 0 |
| 03:45 PM | $2,218.80 | Down $ -1.20 | $2,218.80 | $2,218.80 | 100 |
| 03:45 PM | $2,218.80 | Up $0.00 | $2,218.80 | $2,218.80 | 0 |
| 03:45 PM | $2,218.80 | Up $0.00 | $2,218.80 | $2,218.80 | 0 |
| 03:45 PM | $2,218.80 | Up $0.00 | $2,218.80 | $2,218.80 | 0 |
| 03:45 PM | $2,218.80 | Up $0.00 | $2,218.80 | $2,218.80 | 0 |
| 03:38 PM | $2,220.00 | Down $ -0.01 | $2,220.00 | $2,220.00 | 300 |
| 03:38 PM | $2,220.00 | Up $0.00 | $2,220.00 | $2,220.00 | 0 |
| 03:38 PM | $2,220.00 | Up $0.00 | $2,220.00 | $2,220.00 | 0 |
| 03:38 PM | $2,220.00 | Up $0.00 | $2,220.00 | $2,220.00 | 0 |
| 03:38 PM | $2,220.00 | Up $0.00 | $2,220.00 | $2,220.00 | 0 |
| 03:38 PM | $2,220.00 | Up $0.00 | $2,220.00 | $2,220.00 | 0 |
| 03:38 PM | $2,220.00 | Up $0.00 | $2,220.00 | $2,220.00 | 0 |
| 03:35 PM | $2,220.01 | Down $ -1.46 | $2,221.48 | $2,220.00 | 900 |
| 03:35 PM | $2,220.01 | Up $0.00 | $2,221.48 | $2,220.00 | 0 |
| 03:35 PM | $2,220.01 | Up $0.00 | $2,221.48 | $2,220.00 | 0 |
| 03:32 PM | $2,221.47 | Up $0.01 | $2,221.47 | $2,221.47 | 100 |
| 03:32 PM | $2,221.47 | Up $0.00 | $2,221.47 | $2,221.47 | 0 |
| 03:32 PM | $2,221.47 | Up $0.00 | $2,221.47 | $2,221.47 | 0 |
| 03:31 PM | $2,221.46 | Up $3.34 | $2,221.46 | $2,221.46 | 100 |
| 03:30 PM | $2,218.12 | Down $ -1.93 | $2,218.12 | $2,218.12 | 100 |
| 03:24 PM | $2,220.05 | Up $0.05 | $2,220.05 | $2,217.29 | 600 |
| 03:24 PM | $2,220.05 | Up $0.00 | $2,220.05 | $2,217.29 | 0 |
| 03:24 PM | $2,220.05 | Up $0.00 | $2,220.05 | $2,217.29 | 0 |
| 03:24 PM | $2,220.05 | Up $0.00 | $2,220.05 | $2,217.29 | 0 |
| 03:24 PM | $2,220.05 | Up $0.00 | $2,220.05 | $2,217.29 | 0 |
| 03:24 PM | $2,220.05 | Up $0.00 | $2,220.05 | $2,217.29 | 0 |
| 03:21 PM | $2,220.00 | Up $0.33 | $2,220.10 | $2,220.00 | 200 |
| 03:21 PM | $2,220.00 | Up $0.00 | $2,220.10 | $2,220.00 | 0 |
| 03:21 PM | $2,220.00 | Up $0.00 | $2,220.10 | $2,220.00 | 0 |
| 03:13 PM | $2,219.67 | Down $ -1.47 | $2,219.67 | $2,219.67 | 200 |
| 03:13 PM | $2,219.67 | Up $0.00 | $2,219.67 | $2,219.67 | 0 |
| 03:13 PM | $2,219.67 | Up $0.00 | $2,219.67 | $2,219.67 | 0 |
| 03:13 PM | $2,219.67 | Up $0.00 | $2,219.67 | $2,219.67 | 0 |
| 03:13 PM | $2,219.67 | Up $0.00 | $2,219.67 | $2,219.67 | 0 |
| 03:13 PM | $2,219.67 | Up $0.00 | $2,219.67 | $2,219.67 | 0 |
| 03:13 PM | $2,219.67 | Up $0.00 | $2,219.67 | $2,219.67 | 0 |
| 03:13 PM | $2,219.67 | Up $0.00 | $2,219.67 | $2,219.67 | 0 |
| 03:12 PM | $2,221.14 | Down $ -2.08 | $2,221.14 | $2,219.92 | 500 |
| 03:11 PM | $2,223.22 | Up $0.51 | $2,224.92 | $2,223.22 | 600 |
| 02:55 PM | $2,222.71 | Up $4.98 | $2,222.71 | $2,221.47 | 300 |
| 02:55 PM | $2,222.71 | Up $0.00 | $2,222.71 | $2,221.47 | 0 |
| 02:55 PM | $2,222.71 | Up $0.00 | $2,222.71 | $2,221.47 | 0 |
| 02:55 PM | $2,222.71 | Up $0.00 | $2,222.71 | $2,221.47 | 0 |
| 02:55 PM | $2,222.71 | Up $0.00 | $2,222.71 | $2,221.47 | 0 |
| 02:55 PM | $2,222.71 | Up $0.00 | $2,222.71 | $2,221.47 | 0 |
| 02:55 PM | $2,222.71 | Up $0.00 | $2,222.71 | $2,221.47 | 0 |
| 02:55 PM | $2,222.71 | Up $0.00 | $2,222.71 | $2,221.47 | 0 |
| 02:55 PM | $2,222.71 | Up $0.00 | $2,222.71 | $2,221.47 | 0 |
| 02:55 PM | $2,222.71 | Up $0.00 | $2,222.71 | $2,221.47 | 0 |
| 02:55 PM | $2,222.71 | Up $0.00 | $2,222.71 | $2,221.47 | 0 |
| 02:55 PM | $2,222.71 | Up $0.00 | $2,222.71 | $2,221.47 | 0 |
| 02:55 PM | $2,222.71 | Up $0.00 | $2,222.71 | $2,221.47 | 0 |
| 02:55 PM | $2,222.71 | Up $0.00 | $2,222.71 | $2,221.47 | 0 |
| 02:55 PM | $2,222.71 | Up $0.00 | $2,222.71 | $2,221.47 | 0 |
| 02:55 PM | $2,222.71 | Up $0.00 | $2,222.71 | $2,221.47 | 0 |
| 02:47 PM | $2,217.73 | Down $ -1.88 | $2,217.74 | $2,217.73 | 500 |
| 02:47 PM | $2,217.73 | Up $0.00 | $2,217.74 | $2,217.73 | 0 |
| 02:47 PM | $2,217.73 | Up $0.00 | $2,217.74 | $2,217.73 | 0 |
| 02:47 PM | $2,217.73 | Up $0.00 | $2,217.74 | $2,217.73 | 0 |
| 02:47 PM | $2,217.73 | Up $0.00 | $2,217.74 | $2,217.73 | 0 |
| 02:47 PM | $2,217.73 | Up $0.00 | $2,217.74 | $2,217.73 | 0 |
| 02:47 PM | $2,217.73 | Up $0.00 | $2,217.74 | $2,217.73 | 0 |
| 02:47 PM | $2,217.73 | Up $0.00 | $2,217.74 | $2,217.73 | 0 |
| 02:46 PM | $2,219.61 | Up $1.70 | $2,219.61 | $2,219.61 | 100 |
| 02:41 PM | $2,217.90 | Up $0.67 | $2,217.90 | $2,217.90 | 100 |
| 02:41 PM | $2,217.90 | Up $0.00 | $2,217.90 | $2,217.90 | 0 |
| 02:41 PM | $2,217.90 | Up $0.00 | $2,217.90 | $2,217.90 | 0 |
| 02:41 PM | $2,217.90 | Up $0.00 | $2,217.90 | $2,217.90 | 0 |
| 02:41 PM | $2,217.90 | Up $0.00 | $2,217.90 | $2,217.90 | 0 |
| 02:38 PM | $2,217.23 | Down $ -2.67 | $2,217.26 | $2,217.23 | 600 |
| 02:38 PM | $2,217.23 | Up $0.00 | $2,217.26 | $2,217.23 | 0 |
| 02:38 PM | $2,217.23 | Up $0.00 | $2,217.26 | $2,217.23 | 0 |
| 02:34 PM | $2,219.90 | Up $0.05 | $2,219.90 | $2,219.90 | 100 |
| 02:34 PM | $2,219.90 | Up $0.00 | $2,219.90 | $2,219.90 | 0 |
| 02:34 PM | $2,219.90 | Up $0.00 | $2,219.90 | $2,219.90 | 0 |
| 02:34 PM | $2,219.90 | Up $0.00 | $2,219.90 | $2,219.90 | 0 |
| 02:33 PM | $2,219.85 | Up $0.72 | $2,219.85 | $2,219.85 | 100 |
| 02:31 PM | $2,219.13 | Up $2.01 | $2,219.13 | $2,217.46 | 400 |
| 02:31 PM | $2,219.13 | Up $0.00 | $2,219.13 | $2,217.46 | 0 |
| 02:14 PM | $2,217.12 | Up $3.16 | $2,217.12 | $2,217.12 | 100 |
| 02:14 PM | $2,217.12 | Up $0.00 | $2,217.12 | $2,217.12 | 0 |
| 02:14 PM | $2,217.12 | Up $0.00 | $2,217.12 | $2,217.12 | 0 |
| 02:14 PM | $2,217.12 | Up $0.00 | $2,217.12 | $2,217.12 | 0 |
| 02:14 PM | $2,217.12 | Up $0.00 | $2,217.12 | $2,217.12 | 0 |
| 02:14 PM | $2,217.12 | Up $0.00 | $2,217.12 | $2,217.12 | 0 |
| 02:14 PM | $2,217.12 | Up $0.00 | $2,217.12 | $2,217.12 | 0 |
| 02:14 PM | $2,217.12 | Up $0.00 | $2,217.12 | $2,217.12 | 0 |
| 02:14 PM | $2,217.12 | Up $0.00 | $2,217.12 | $2,217.12 | 0 |
| 02:14 PM | $2,217.12 | Up $0.00 | $2,217.12 | $2,217.12 | 0 |
| 02:14 PM | $2,217.12 | Up $0.00 | $2,217.12 | $2,217.12 | 0 |
| 02:14 PM | $2,217.12 | Up $0.00 | $2,217.12 | $2,217.12 | 0 |
| 02:14 PM | $2,217.12 | Up $0.00 | $2,217.12 | $2,217.12 | 0 |
| 02:14 PM | $2,217.12 | Up $0.00 | $2,217.12 | $2,217.12 | 0 |
| 02:14 PM | $2,217.12 | Up $0.00 | $2,217.12 | $2,217.12 | 0 |
| 02:14 PM | $2,217.12 | Up $0.00 | $2,217.12 | $2,217.12 | 0 |
| 02:14 PM | $2,217.12 | Up $0.00 | $2,217.12 | $2,217.12 | 0 |
| 02:09 PM | $2,213.96 | Up $0.26 | $2,213.96 | $2,212.70 | 600 |
| 02:09 PM | $2,213.96 | Up $0.00 | $2,213.96 | $2,212.70 | 0 |
| 02:09 PM | $2,213.96 | Up $0.00 | $2,213.96 | $2,212.70 | 0 |
| 02:09 PM | $2,213.96 | Up $0.00 | $2,213.96 | $2,212.70 | 0 |
| 02:09 PM | $2,213.96 | Up $0.00 | $2,213.96 | $2,212.70 | 0 |
| 02:07 PM | $2,213.70 | Down $ -0.02 | $2,213.70 | $2,213.70 | 100 |
| 02:07 PM | $2,213.70 | Up $0.00 | $2,213.70 | $2,213.70 | 0 |
| 02:05 PM | $2,213.72 | Down $ -0.14 | $2,213.74 | $2,213.72 | 400 |
| 02:05 PM | $2,213.72 | Up $0.00 | $2,213.74 | $2,213.72 | 0 |
| 02:02 PM | $2,213.86 | Up $0.12 | $2,213.86 | $2,213.86 | 100 |
| 02:02 PM | $2,213.86 | Up $0.00 | $2,213.86 | $2,213.86 | 0 |
| 02:02 PM | $2,213.86 | Up $0.00 | $2,213.86 | $2,213.86 | 0 |
| 01:59 PM | $2,213.74 | Down $ -1.19 | $2,213.74 | $2,213.74 | 300 |
| 01:59 PM | $2,213.74 | Up $0.00 | $2,213.74 | $2,213.74 | 0 |
| 01:59 PM | $2,213.74 | Up $0.00 | $2,213.74 | $2,213.74 | 0 |
| 01:54 PM | $2,214.93 | Up $3.93 | $2,214.93 | $2,214.93 | 100 |
| 01:54 PM | $2,214.93 | Up $0.00 | $2,214.93 | $2,214.93 | 0 |
| 01:54 PM | $2,214.93 | Up $0.00 | $2,214.93 | $2,214.93 | 0 |
| 01:54 PM | $2,214.93 | Up $0.00 | $2,214.93 | $2,214.93 | 0 |
| 01:54 PM | $2,214.93 | Up $0.00 | $2,214.93 | $2,214.93 | 0 |
| 01:48 PM | $2,211.00 | Down $ -2.00 | $2,211.00 | $2,211.00 | 100 |
| 01:48 PM | $2,211.00 | Up $0.00 | $2,211.00 | $2,211.00 | 0 |
| 01:48 PM | $2,211.00 | Up $0.00 | $2,211.00 | $2,211.00 | 0 |
| 01:48 PM | $2,211.00 | Up $0.00 | $2,211.00 | $2,211.00 | 0 |
| 01:48 PM | $2,211.00 | Up $0.00 | $2,211.00 | $2,211.00 | 0 |
| 01:48 PM | $2,211.00 | Up $0.00 | $2,211.00 | $2,211.00 | 0 |
| 01:41 PM | $2,213.00 | Up $0.80 | $2,213.00 | $2,211.40 | 200 |
| 01:41 PM | $2,213.00 | Up $0.00 | $2,213.00 | $2,211.40 | 0 |
| 01:41 PM | $2,213.00 | Up $0.00 | $2,213.00 | $2,211.40 | 0 |
| 01:41 PM | $2,213.00 | Up $0.00 | $2,213.00 | $2,211.40 | 0 |
| 01:41 PM | $2,213.00 | Up $0.00 | $2,213.00 | $2,211.40 | 0 |
| 01:41 PM | $2,213.00 | Up $0.00 | $2,213.00 | $2,211.40 | 0 |
| 01:41 PM | $2,213.00 | Up $0.00 | $2,213.00 | $2,211.40 | 0 |
| 01:40 PM | $2,212.20 | Up $1.32 | $2,212.20 | $2,212.14 | 300 |
| 01:39 PM | $2,210.88 | Down $ -2.59 | $2,210.88 | $2,210.87 | 300 |
| 01:38 PM | $2,213.47 | Down $ -4.80 | $2,216.33 | $2,213.47 | 700 |
| 01:37 PM | $2,218.27 | Down $ -1.58 | $2,218.27 | $2,218.27 | 100 |
| 01:36 PM | $2,219.85 | Down $ -0.15 | $2,219.85 | $2,219.85 | 100 |
| 01:32 PM | $2,220.00 | Up $1.06 | $2,220.00 | $2,216.33 | 700 |
| 01:32 PM | $2,220.00 | Up $0.00 | $2,220.00 | $2,216.33 | 0 |
| 01:32 PM | $2,220.00 | Up $0.00 | $2,220.00 | $2,216.33 | 0 |
| 01:32 PM | $2,220.00 | Up $0.00 | $2,220.00 | $2,216.33 | 0 |
| 01:28 PM | $2,218.94 | Down $ -5.70 | $2,218.94 | $2,218.94 | 100 |
| 01:28 PM | $2,218.94 | Up $0.00 | $2,218.94 | $2,218.94 | 0 |
| 01:28 PM | $2,218.94 | Up $0.00 | $2,218.94 | $2,218.94 | 0 |
| 01:28 PM | $2,218.94 | Up $0.00 | $2,218.94 | $2,218.94 | 0 |
| 01:26 PM | $2,224.64 | Down $ -0.20 | $2,224.83 | $2,224.64 | 700 |
| 01:26 PM | $2,224.64 | Up $0.00 | $2,224.83 | $2,224.64 | 0 |
| 01:25 PM | $2,224.84 | Down $ -1.11 | $2,224.85 | $2,224.84 | 500 |
| 01:22 PM | $2,225.95 | Down $ -0.63 | $2,226.22 | $2,225.95 | 400 |
| 01:22 PM | $2,225.95 | Up $0.00 | $2,226.22 | $2,225.95 | 0 |
| 01:22 PM | $2,225.95 | Up $0.00 | $2,226.22 | $2,225.95 | 0 |
| 01:21 PM | $2,226.58 | Up $0.38 | $2,226.58 | $2,226.58 | 200 |
| 01:17 PM | $2,226.20 | Down $ -0.72 | $2,226.20 | $2,226.20 | 100 |
| 01:17 PM | $2,226.20 | Up $0.00 | $2,226.20 | $2,226.20 | 0 |
| 01:17 PM | $2,226.20 | Up $0.00 | $2,226.20 | $2,226.20 | 0 |
| 01:17 PM | $2,226.20 | Up $0.00 | $2,226.20 | $2,226.20 | 0 |
| 01:15 PM | $2,226.92 | Up $1.57 | $2,226.92 | $2,226.92 | 100 |
| 01:15 PM | $2,226.92 | Up $0.00 | $2,226.92 | $2,226.92 | 0 |
| 01:13 PM | $2,225.35 | Up $3.49 | $2,225.35 | $2,223.61 | 1,000 |
| 01:13 PM | $2,225.35 | Up $0.00 | $2,225.35 | $2,223.61 | 0 |
| 01:12 PM | $2,221.86 | Down $ -5.21 | $2,225.12 | $2,221.86 | 600 |
| 01:04 PM | $2,227.07 | Down $ -4.37 | $2,231.07 | $2,227.07 | 500 |
| 01:04 PM | $2,227.07 | Up $0.00 | $2,231.07 | $2,227.07 | 0 |
| 01:04 PM | $2,227.07 | Up $0.00 | $2,231.07 | $2,227.07 | 0 |
| 01:04 PM | $2,227.07 | Up $0.00 | $2,231.07 | $2,227.07 | 0 |
| 01:04 PM | $2,227.07 | Up $0.00 | $2,231.07 | $2,227.07 | 0 |
| 01:04 PM | $2,227.07 | Up $0.00 | $2,231.07 | $2,227.07 | 0 |
| 01:04 PM | $2,227.07 | Up $0.00 | $2,231.07 | $2,227.07 | 0 |
| 01:04 PM | $2,227.07 | Up $0.00 | $2,231.07 | $2,227.07 | 0 |
| 01:00 PM | $2,231.44 | Down $ -1.29 | $2,232.81 | $2,231.44 | 1,000 |
| 01:00 PM | $2,231.44 | Up $0.00 | $2,232.81 | $2,231.44 | 0 |
| 01:00 PM | $2,231.44 | Up $0.00 | $2,232.81 | $2,231.44 | 0 |
| 01:00 PM | $2,231.44 | Up $0.00 | $2,232.81 | $2,231.44 | 0 |
| 12:57 PM | $2,232.73 | Up $1.36 | $2,232.73 | $2,232.73 | 100 |
| 12:57 PM | $2,232.73 | Up $0.00 | $2,232.73 | $2,232.73 | 0 |
| 12:57 PM | $2,232.73 | Up $0.00 | $2,232.73 | $2,232.73 | 0 |
| 12:52 PM | $2,231.37 | Down $ -0.53 | $2,231.37 | $2,231.37 | 100 |
| 12:52 PM | $2,231.37 | Up $0.00 | $2,231.37 | $2,231.37 | 0 |
| 12:52 PM | $2,231.37 | Up $0.00 | $2,231.37 | $2,231.37 | 0 |
| 12:52 PM | $2,231.37 | Up $0.00 | $2,231.37 | $2,231.37 | 0 |
| 12:52 PM | $2,231.37 | Up $0.00 | $2,231.37 | $2,231.37 | 0 |
| 12:49 PM | $2,231.90 | Down $ -1.60 | $2,234.60 | $2,231.90 | 200 |
| 12:49 PM | $2,231.90 | Up $0.00 | $2,234.60 | $2,231.90 | 0 |
| 12:49 PM | $2,231.90 | Up $0.00 | $2,234.60 | $2,231.90 | 0 |
| 12:47 PM | $2,233.50 | Up $0.00 | $2,235.75 | $2,233.50 | 300 |
| 12:47 PM | $2,233.50 | Up $0.00 | $2,235.75 | $2,233.50 | 0 |
| 12:46 PM | $2,233.50 | Down $ -4.70 | $2,239.00 | $2,233.50 | 1,800 |
| 12:36 PM | $2,238.20 | Up $0.10 | $2,238.20 | $2,238.20 | 100 |
| 12:36 PM | $2,238.20 | Up $0.00 | $2,238.20 | $2,238.20 | 0 |
| 12:36 PM | $2,238.20 | Up $0.00 | $2,238.20 | $2,238.20 | 0 |
| 12:36 PM | $2,238.20 | Up $0.00 | $2,238.20 | $2,238.20 | 0 |
| 12:36 PM | $2,238.20 | Up $0.00 | $2,238.20 | $2,238.20 | 0 |
| 12:36 PM | $2,238.20 | Up $0.00 | $2,238.20 | $2,238.20 | 0 |
| 12:36 PM | $2,238.20 | Up $0.00 | $2,238.20 | $2,238.20 | 0 |
| 12:36 PM | $2,238.20 | Up $0.00 | $2,238.20 | $2,238.20 | 0 |
| 12:36 PM | $2,238.20 | Up $0.00 | $2,238.20 | $2,238.20 | 0 |
| 12:36 PM | $2,238.20 | Up $0.00 | $2,238.20 | $2,238.20 | 0 |
| 12:35 PM | $2,238.10 | Down $ -1.71 | $2,238.11 | $2,238.10 | 700 |
| 12:32 PM | $2,239.81 | Up $1.81 | $2,239.81 | $2,239.81 | 100 |
| 12:32 PM | $2,239.81 | Up $0.00 | $2,239.81 | $2,239.81 | 0 |
| 12:32 PM | $2,239.81 | Up $0.00 | $2,239.81 | $2,239.81 | 0 |
| 12:27 PM | $2,238.00 | Up $3.53 | $2,238.00 | $2,238.00 | 200 |
| 12:27 PM | $2,238.00 | Up $0.00 | $2,238.00 | $2,238.00 | 0 |
| 12:27 PM | $2,238.00 | Up $0.00 | $2,238.00 | $2,238.00 | 0 |
| 12:27 PM | $2,238.00 | Up $0.00 | $2,238.00 | $2,238.00 | 0 |
| 12:27 PM | $2,238.00 | Up $0.00 | $2,238.00 | $2,238.00 | 0 |
| 12:26 PM | $2,234.47 | Up $0.01 | $2,234.47 | $2,234.47 | 200 |
| 12:25 PM | $2,234.46 | Down $ -0.06 | $2,234.46 | $2,234.46 | 100 |
| 12:24 PM | $2,234.52 | Up $0.00 | $2,234.85 | $2,234.52 | 300 |
| 12:13 PM | $2,234.52 | Up $3.92 | $2,234.52 | $2,232.08 | 600 |
| 12:13 PM | $2,234.52 | Up $0.00 | $2,234.52 | $2,232.08 | 0 |
| 12:13 PM | $2,234.52 | Up $0.00 | $2,234.52 | $2,232.08 | 0 |
| 12:13 PM | $2,234.52 | Up $0.00 | $2,234.52 | $2,232.08 | 0 |
| 12:13 PM | $2,234.52 | Up $0.00 | $2,234.52 | $2,232.08 | 0 |
| 12:13 PM | $2,234.52 | Up $0.00 | $2,234.52 | $2,232.08 | 0 |
| 12:13 PM | $2,234.52 | Up $0.00 | $2,234.52 | $2,232.08 | 0 |
| 12:13 PM | $2,234.52 | Up $0.00 | $2,234.52 | $2,232.08 | 0 |
| 12:13 PM | $2,234.52 | Up $0.00 | $2,234.52 | $2,232.08 | 0 |
| 12:13 PM | $2,234.52 | Up $0.00 | $2,234.52 | $2,232.08 | 0 |
| 12:13 PM | $2,234.52 | Up $0.00 | $2,234.52 | $2,232.08 | 0 |
| 12:11 PM | $2,230.60 | Down $ -2.84 | $2,230.60 | $2,230.60 | 100 |
| 12:11 PM | $2,230.60 | Up $0.00 | $2,230.60 | $2,230.60 | 0 |
| 12:10 PM | $2,233.44 | Down $ -5.73 | $2,235.38 | $2,233.44 | 300 |
| 12:07 PM | $2,239.17 | Down $ -1.31 | $2,239.26 | $2,239.17 | 400 |
| 12:07 PM | $2,239.17 | Up $0.00 | $2,239.26 | $2,239.17 | 0 |
| 12:07 PM | $2,239.17 | Up $0.00 | $2,239.26 | $2,239.17 | 0 |
| 12:06 PM | $2,240.48 | Down $ -1.27 | $2,240.49 | $2,240.48 | 300 |
| 12:05 PM | $2,241.75 | Up $1.28 | $2,241.75 | $2,240.51 | 1,000 |
| 12:04 PM | $2,240.48 | Up $1.28 | $2,240.48 | $2,239.20 | 200 |
| 12:03 PM | $2,239.20 | Down $ -0.01 | $2,239.20 | $2,239.20 | 200 |
| 12:02 PM | $2,239.21 | Down $ -7.22 | $2,246.44 | $2,239.20 | 2,500 |
| 12:01 PM | $2,246.43 | Up $0.00 | $2,246.43 | $2,246.43 | 100 |
| 11:59 AM | $2,246.43 | Down $ -2.64 | $2,249.34 | $2,246.43 | 1,500 |
| 11:59 AM | $2,246.43 | Up $0.00 | $2,249.34 | $2,246.43 | 0 |
| 11:54 AM | $2,249.07 | Down $ -6.75 | $2,249.87 | $2,249.07 | 300 |
| 11:54 AM | $2,249.07 | Up $0.00 | $2,249.87 | $2,249.07 | 0 |
| 11:54 AM | $2,249.07 | Up $0.00 | $2,249.87 | $2,249.07 | 0 |
| 11:54 AM | $2,249.07 | Up $0.00 | $2,249.87 | $2,249.07 | 0 |
| 11:54 AM | $2,249.07 | Up $0.00 | $2,249.87 | $2,249.07 | 0 |
| 11:53 AM | $2,255.82 | Up $5.01 | $2,255.83 | $2,250.47 | 2,700 |
| 11:52 AM | $2,250.81 | Down $ -7.05 | $2,254.42 | $2,250.75 | 1,400 |
| 11:51 AM | $2,257.86 | Up $3.48 | $2,257.86 | $2,254.18 | 1,100 |
| 11:50 AM | $2,254.38 | Up $6.98 | $2,254.38 | $2,248.16 | 400 |
| 11:49 AM | $2,247.40 | Up $11.76 | $2,247.40 | $2,230.34 | 1,000 |
| 11:48 AM | $2,235.64 | Up $23.76 | $2,235.64 | $2,213.81 | 2,000 |
| 11:36 AM | $2,211.88 | Down $ -7.82 | $2,222.24 | $2,211.88 | 1,500 |
| 11:36 AM | $2,211.88 | Up $0.00 | $2,222.24 | $2,211.88 | 0 |
| 11:36 AM | $2,211.88 | Up $0.00 | $2,222.24 | $2,211.88 | 0 |
| 11:36 AM | $2,211.88 | Up $0.00 | $2,222.24 | $2,211.88 | 0 |
| 11:36 AM | $2,211.88 | Up $0.00 | $2,222.24 | $2,211.88 | 0 |
| 11:36 AM | $2,211.88 | Up $0.00 | $2,222.24 | $2,211.88 | 0 |
| 11:36 AM | $2,211.88 | Up $0.00 | $2,222.24 | $2,211.88 | 0 |
| 11:36 AM | $2,211.88 | Up $0.00 | $2,222.24 | $2,211.88 | 0 |
| 11:36 AM | $2,211.88 | Up $0.00 | $2,222.24 | $2,211.88 | 0 |
| 11:36 AM | $2,211.88 | Up $0.00 | $2,222.24 | $2,211.88 | 0 |
| 11:36 AM | $2,211.88 | Up $0.00 | $2,222.24 | $2,211.88 | 0 |
| 11:36 AM | $2,211.88 | Up $0.00 | $2,222.24 | $2,211.88 | 0 |
| 11:30 AM | $2,219.70 | Down $ -3.76 | $2,223.47 | $2,219.70 | 600 |
| 11:30 AM | $2,219.70 | Up $0.00 | $2,223.47 | $2,219.70 | 0 |
| 11:30 AM | $2,219.70 | Up $0.00 | $2,223.47 | $2,219.70 | 0 |
| 11:30 AM | $2,219.70 | Up $0.00 | $2,223.47 | $2,219.70 | 0 |
| 11:30 AM | $2,219.70 | Up $0.00 | $2,223.47 | $2,219.70 | 0 |
| 11:30 AM | $2,219.70 | Up $0.00 | $2,223.47 | $2,219.70 | 0 |
| 11:29 AM | $2,223.46 | Down $ -0.04 | $2,223.46 | $2,223.46 | 100 |
| 11:26 AM | $2,223.50 | Down $ -4.96 | $2,227.06 | $2,223.50 | 300 |
| 11:26 AM | $2,223.50 | Up $0.00 | $2,227.06 | $2,223.50 | 0 |
| 11:26 AM | $2,223.50 | Up $0.00 | $2,227.06 | $2,223.50 | 0 |
| 11:23 AM | $2,228.46 | Up $3.38 | $2,228.47 | $2,223.43 | 400 |
| 11:23 AM | $2,228.46 | Up $0.00 | $2,228.47 | $2,223.43 | 0 |
| 11:23 AM | $2,228.46 | Up $0.00 | $2,228.47 | $2,223.43 | 0 |
| 11:12 AM | $2,225.08 | Down $ -2.68 | $2,231.30 | $2,225.05 | 700 |
| 11:12 AM | $2,225.08 | Up $0.00 | $2,231.30 | $2,225.05 | 0 |
| 11:12 AM | $2,225.08 | Up $0.00 | $2,231.30 | $2,225.05 | 0 |
| 11:12 AM | $2,225.08 | Up $0.00 | $2,231.30 | $2,225.05 | 0 |
| 11:12 AM | $2,225.08 | Up $0.00 | $2,231.30 | $2,225.05 | 0 |
| 11:12 AM | $2,225.08 | Up $0.00 | $2,231.30 | $2,225.05 | 0 |
| 11:12 AM | $2,225.08 | Up $0.00 | $2,231.30 | $2,225.05 | 0 |
| 11:12 AM | $2,225.08 | Up $0.00 | $2,231.30 | $2,225.05 | 0 |
| 11:12 AM | $2,225.08 | Up $0.00 | $2,231.30 | $2,225.05 | 0 |
| 11:12 AM | $2,225.08 | Up $0.00 | $2,231.30 | $2,225.05 | 0 |
| 11:12 AM | $2,225.08 | Up $0.00 | $2,231.30 | $2,225.05 | 0 |
| 11:00 AM | $2,227.76 | Up $3.06 | $2,227.76 | $2,224.84 | 400 |
| 11:00 AM | $2,227.76 | Up $0.00 | $2,227.76 | $2,224.84 | 0 |
| 11:00 AM | $2,227.76 | Up $0.00 | $2,227.76 | $2,224.84 | 0 |
| 11:00 AM | $2,227.76 | Up $0.00 | $2,227.76 | $2,224.84 | 0 |
| 11:00 AM | $2,227.76 | Up $0.00 | $2,227.76 | $2,224.84 | 0 |
| 11:00 AM | $2,227.76 | Up $0.00 | $2,227.76 | $2,224.84 | 0 |
| 11:00 AM | $2,227.76 | Up $0.00 | $2,227.76 | $2,224.84 | 0 |
| 11:00 AM | $2,227.76 | Up $0.00 | $2,227.76 | $2,224.84 | 0 |
| 11:00 AM | $2,227.76 | Up $0.00 | $2,227.76 | $2,224.84 | 0 |
| 11:00 AM | $2,227.76 | Up $0.00 | $2,227.76 | $2,224.84 | 0 |
| 11:00 AM | $2,227.76 | Up $0.00 | $2,227.76 | $2,224.84 | 0 |
| 11:00 AM | $2,227.76 | Up $0.00 | $2,227.76 | $2,224.84 | 0 |
| 10:56 AM | $2,224.70 | Up $9.32 | $2,224.70 | $2,221.13 | 300 |
| 10:56 AM | $2,224.70 | Up $0.00 | $2,224.70 | $2,221.13 | 0 |
| 10:56 AM | $2,224.70 | Up $0.00 | $2,224.70 | $2,221.13 | 0 |
| 10:56 AM | $2,224.70 | Up $0.00 | $2,224.70 | $2,221.13 | 0 |
| 10:55 AM | $2,215.38 | Down $ -1.47 | $2,219.09 | $2,215.38 | 900 |
| 10:52 AM | $2,216.85 | Up $10.20 | $2,216.85 | $2,209.14 | 800 |
| 10:52 AM | $2,216.85 | Up $0.00 | $2,216.85 | $2,209.14 | 0 |
| 10:52 AM | $2,216.85 | Up $0.00 | $2,216.85 | $2,209.14 | 0 |
| 10:50 AM | $2,206.65 | Down $ -5.09 | $2,206.65 | $2,206.65 | 200 |
| 10:50 AM | $2,206.65 | Up $0.00 | $2,206.65 | $2,206.65 | 0 |
| 10:49 AM | $2,211.74 | Down $ -2.59 | $2,211.98 | $2,211.74 | 200 |
| 10:48 AM | $2,214.33 | Down $ -6.25 | $2,218.80 | $2,214.33 | 400 |
| 10:47 AM | $2,220.58 | Down $ -7.42 | $2,228.98 | $2,220.58 | 600 |
| 10:44 AM | $2,228.00 | Down $ -4.84 | $2,231.99 | $2,228.00 | 200 |
| 10:44 AM | $2,228.00 | Up $0.00 | $2,231.99 | $2,228.00 | 0 |
| 10:44 AM | $2,228.00 | Up $0.00 | $2,231.99 | $2,228.00 | 0 |
| 10:43 AM | $2,232.84 | Up $0.67 | $2,233.02 | $2,232.84 | 300 |
| 10:39 AM | $2,232.17 | Up $2.25 | $2,232.17 | $2,232.17 | 100 |
| 10:39 AM | $2,232.17 | Up $0.00 | $2,232.17 | $2,232.17 | 0 |
| 10:39 AM | $2,232.17 | Up $0.00 | $2,232.17 | $2,232.17 | 0 |
| 10:39 AM | $2,232.17 | Up $0.00 | $2,232.17 | $2,232.17 | 0 |
| 10:36 AM | $2,229.92 | Up $3.62 | $2,229.92 | $2,228.08 | 400 |
| 10:36 AM | $2,229.92 | Up $0.00 | $2,229.92 | $2,228.08 | 0 |
| 10:36 AM | $2,229.92 | Up $0.00 | $2,229.92 | $2,228.08 | 0 |
| 10:35 AM | $2,226.30 | Down $ -3.84 | $2,226.39 | $2,226.30 | 200 |
| 10:34 AM | $2,230.14 | Up $0.13 | $2,230.14 | $2,230.14 | 200 |
| 10:32 AM | $2,230.01 | Down $ -6.03 | $2,230.01 | $2,230.01 | 300 |
| 10:32 AM | $2,230.01 | Up $0.00 | $2,230.01 | $2,230.01 | 0 |
| 10:30 AM | $2,236.04 | Up $8.30 | $2,236.04 | $2,232.36 | 200 |
| 10:30 AM | $2,236.04 | Up $0.00 | $2,236.04 | $2,232.36 | 0 |
| 10:27 AM | $2,227.74 | Up $1.19 | $2,227.74 | $2,227.74 | 100 |
| 10:27 AM | $2,227.74 | Up $0.00 | $2,227.74 | $2,227.74 | 0 |
| 10:27 AM | $2,227.74 | Up $0.00 | $2,227.74 | $2,227.74 | 0 |
| 10:26 AM | $2,226.55 | Down $ -1.04 | $2,227.75 | $2,226.55 | 300 |
| 10:24 AM | $2,227.59 | Down $ -2.45 | $2,227.59 | $2,227.59 | 100 |
| 10:24 AM | $2,227.59 | Up $0.00 | $2,227.59 | $2,227.59 | 0 |
| 10:22 AM | $2,230.04 | Up $3.12 | $2,230.04 | $2,228.95 | 400 |
| 10:22 AM | $2,230.04 | Up $0.00 | $2,230.04 | $2,228.95 | 0 |
| 10:21 AM | $2,226.92 | Down $ -0.06 | $2,226.92 | $2,226.92 | 100 |
| 10:17 AM | $2,226.98 | Up $0.00 | $2,226.98 | $2,226.98 | 100 |
| 10:17 AM | $2,226.98 | Up $0.00 | $2,226.98 | $2,226.98 | 0 |
| 10:17 AM | $2,226.98 | Up $0.00 | $2,226.98 | $2,226.98 | 0 |
| 10:17 AM | $2,226.98 | Up $0.00 | $2,226.98 | $2,226.98 | 0 |
| 10:15 AM | $2,226.98 | Down $ -3.62 | $2,226.98 | $2,226.98 | 100 |
| 10:15 AM | $2,226.98 | Up $0.00 | $2,226.98 | $2,226.98 | 0 |
| 10:14 AM | $2,230.60 | Up $2.15 | $2,230.60 | $2,230.60 | 100 |
| 10:12 AM | $2,228.45 | Up $3.48 | $2,228.45 | $2,226.14 | 300 |
| 10:12 AM | $2,228.45 | Up $0.00 | $2,228.45 | $2,226.14 | 0 |
| 10:11 AM | $2,224.97 | Down $ -0.06 | $2,224.97 | $2,224.97 | 100 |
| 10:10 AM | $2,225.03 | Down $ -5.62 | $2,225.03 | $2,225.03 | 100 |
| 10:09 AM | $2,230.65 | Down $ -7.30 | $2,230.65 | $2,230.65 | 100 |
| 10:08 AM | $2,237.95 | Up $3.62 | $2,237.95 | $2,237.95 | 200 |
| 10:07 AM | $2,234.33 | Down $ -4.02 | $2,234.33 | $2,234.33 | 400 |
| 10:06 AM | $2,238.35 | Up $5.86 | $2,238.35 | $2,236.17 | 300 |
| 10:05 AM | $2,232.49 | Down $ -0.19 | $2,232.79 | $2,232.49 | 200 |
| 10:04 AM | $2,232.68 | Down $ -6.68 | $2,244.89 | $2,232.68 | 1,100 |
| 10:01 AM | $2,239.36 | Down $ -10.10 | $2,246.79 | $2,239.36 | 600 |
| 10:01 AM | $2,239.36 | Up $0.00 | $2,246.79 | $2,239.36 | 0 |
| 10:01 AM | $2,239.36 | Up $0.00 | $2,246.79 | $2,239.36 | 0 |
| 09:59 AM | $2,249.46 | Down $ -2.30 | $2,251.87 | $2,249.46 | 400 |
| 09:59 AM | $2,249.46 | Up $0.00 | $2,251.87 | $2,249.46 | 0 |
| 09:58 AM | $2,251.76 | Up $1.68 | $2,252.43 | $2,251.76 | 200 |
| 09:57 AM | $2,250.08 | Up $16.14 | $2,257.43 | $2,246.33 | 900 |
| 09:56 AM | $2,233.94 | Down $ -5.76 | $2,254.00 | $2,233.94 | 2,800 |
| 09:55 AM | $2,239.70 | Down $ -3.98 | $2,243.69 | $2,228.71 | 1,500 |
| 09:54 AM | $2,243.68 | Down $ -23.37 | $2,283.40 | $2,236.33 | 1,500 |
| 09:50 AM | $2,267.05 | Up $8.05 | $2,267.05 | $2,267.05 | 100 |
| 09:50 AM | $2,267.05 | Up $0.00 | $2,267.05 | $2,267.05 | 0 |
| 09:50 AM | $2,267.05 | Up $0.00 | $2,267.05 | $2,267.05 | 0 |
| 09:50 AM | $2,267.05 | Up $0.00 | $2,267.05 | $2,267.05 | 0 |
| 09:38 AM | $2,259.00 | Down $ -21.00 | $2,259.00 | $2,259.00 | 100 |
| 09:38 AM | $2,259.00 | Up $0.00 | $2,259.00 | $2,259.00 | 0 |
| 09:38 AM | $2,259.00 | Up $0.00 | $2,259.00 | $2,259.00 | 0 |
| 09:38 AM | $2,259.00 | Up $0.00 | $2,259.00 | $2,259.00 | 0 |
| 09:38 AM | $2,259.00 | Up $0.00 | $2,259.00 | $2,259.00 | 0 |
| 09:38 AM | $2,259.00 | Up $0.00 | $2,259.00 | $2,259.00 | 0 |
| 09:38 AM | $2,259.00 | Up $0.00 | $2,259.00 | $2,259.00 | 0 |
| 09:38 AM | $2,259.00 | Up $0.00 | $2,259.00 | $2,259.00 | 0 |
| 09:38 AM | $2,259.00 | Up $0.00 | $2,259.00 | $2,259.00 | 0 |
| 09:38 AM | $2,259.00 | Up $0.00 | $2,259.00 | $2,259.00 | 0 |
| 09:38 AM | $2,259.00 | Up $0.00 | $2,259.00 | $2,259.00 | 0 |
| 09:38 AM | $2,259.00 | Up $0.00 | $2,259.00 | $2,259.00 | 0 |
| 09:32 AM | $2,280.00 | Down $ -0.01 | $2,280.02 | $2,280.00 | 600 |
| 09:32 AM | $2,280.00 | Up $0.00 | $2,280.02 | $2,280.00 | 0 |
| 09:32 AM | $2,280.00 | Up $0.00 | $2,280.02 | $2,280.00 | 0 |
| 09:32 AM | $2,280.00 | Up $0.00 | $2,280.02 | $2,280.00 | 0 |
| 09:32 AM | $2,280.00 | Up $0.00 | $2,280.02 | $2,280.00 | 0 |
| 09:32 AM | $2,280.00 | Up $0.00 | $2,280.02 | $2,280.00 | 0 |
| 09:31 AM | $2,280.01 | Down $ -0.01 | $2,280.01 | $2,280.01 | 300 |
| 09:30 AM | $2,280.02 | Up $0.01 | $2,280.02 | $2,280.01 | 400 |
| Previous close | $2,280.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/03/2026 | $2,214.37 | $2,246.43 | $2,246.44 | $2,206.77 | 44,800 |
| 05/03/2026 | $2,280.01 | $2,301.70 | $2,304.82 | $2,274.17 | 31,400 |
| 04/03/2026 | $2,337.23 | $2,344.91 | $2,373.00 | $2,327.51 | 41,600 |
| 03/03/2026 | $2,339.66 | $2,325.30 | $2,347.18 | $2,323.18 | 45,100 |
| 02/03/2026 | $2,338.16 | $2,365.68 | $2,365.68 | $2,324.20 | 30,400 |
| 27/02/2026 | $2,347.75 | $2,356.26 | $2,371.00 | $2,338.11 | 138,400 |
| 26/02/2026 | $2,337.66 | $2,340.00 | $2,345.83 | $2,322.23 | 47,600 |
| 25/02/2026 | $2,326.23 | $2,360.82 | $2,363.07 | $2,320.13 | 48,300 |
| 24/02/2026 | $2,322.87 | $2,282.75 | $2,325.00 | $2,264.69 | 47,100 |
| 23/02/2026 | $2,336.59 | $2,348.04 | $2,352.93 | $2,329.87 | 61,700 |
| 20/02/2026 | $2,337.89 | $2,338.26 | $2,370.00 | $2,315.20 | 58,200 |
| 19/02/2026 | $2,325.98 | $2,350.00 | $2,351.80 | $2,322.56 | 24,000 |
| 18/02/2026 | $2,380.98 | $2,370.64 | $2,388.00 | $2,365.73 | 22,600 |
| 17/02/2026 | $2,365.00 | $2,366.73 | $2,380.00 | $2,363.80 | 62,400 |
| 13/02/2026 | $2,356.86 | $2,355.58 | $2,360.50 | $2,340.34 | 18,700 |
| 12/02/2026 | $2,316.44 | $2,313.26 | $2,349.93 | $2,309.45 | 52,300 |
| 11/02/2026 | $2,305.68 | $2,314.04 | $2,324.90 | $2,300.35 | 35,300 |
| 10/02/2026 | $2,346.03 | $2,341.74 | $2,353.61 | $2,316.03 | 49,000 |
| 09/02/2026 | $2,318.21 | $2,329.22 | $2,331.90 | $2,307.31 | 120,100 |
| 06/02/2026 | $2,337.10 | $2,346.58 | $2,355.31 | $2,324.29 | 30,300 |
| 05/02/2026 | $2,315.21 | $2,326.83 | $2,336.02 | $2,302.72 | 41,500 |
| 04/02/2026 | $2,299.53 | $2,332.42 | $2,332.42 | $2,295.95 | 50,500 |
| 03/02/2026 | $2,238.98 | $2,250.11 | $2,258.42 | $2,233.85 | 59,300 |
| 02/02/2026 | $2,270.43 | $2,277.51 | $2,280.17 | $2,259.65 | 31,900 |
| 30/01/2026 | $2,247.13 | $2,217.48 | $2,249.78 | $2,215.36 | 87,500 |
| 29/01/2026 | $2,224.76 | $2,220.11 | $2,227.01 | $2,208.93 | 149,300 |
| 28/01/2026 | $2,221.68 | $2,238.34 | $2,243.63 | $2,216.43 | 51,400 |
| 27/01/2026 | $2,250.96 | $2,309.27 | $2,310.00 | $2,239.27 | 50,400 |
| 26/01/2026 | $2,310.73 | $2,294.10 | $2,314.43 | $2,291.48 | 59,300 |
| 23/01/2026 | $2,286.04 | $2,312.09 | $2,313.00 | $2,282.77 | 61,900 |
Graphs are not available, please refer to the detailed table