Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,171.33 Down -55.57 (-2.56 %)
Delayed : 2026/05/27 17:40:00
- Previous close $2,226.90
- Opening $2,200.01
- Today High $2,218.95
- Today Low $2,165.00
- Price Bid $2,169.02
- Price Ask $2,169.02
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,145.00
- Size Bid 1
- Size Ask 1
- Volume 125,357
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,171.33 | Down $ -4.63 | $2,171.33 | $2,171.33 | 73,100 |
| 03:59 PM | $2,175.96 | Up $4.39 | $2,175.96 | $2,171.44 | 1,600 |
| 03:58 PM | $2,171.57 | Up $1.01 | $2,171.57 | $2,171.57 | 200 |
| 03:57 PM | $2,170.56 | Up $1.36 | $2,171.63 | $2,168.83 | 500 |
| 03:56 PM | $2,169.20 | Down $ -1.41 | $2,170.52 | $2,169.10 | 400 |
| 03:55 PM | $2,170.61 | Up $5.61 | $2,170.61 | $2,166.57 | 1,200 |
| 03:53 PM | $2,165.00 | Down $ -1.80 | $2,166.80 | $2,165.00 | 400 |
| 03:53 PM | $2,165.00 | Up $0.00 | $2,166.80 | $2,165.00 | 0 |
| 03:52 PM | $2,166.80 | Down $ -0.80 | $2,168.30 | $2,166.80 | 300 |
| 03:51 PM | $2,167.60 | Down $ -2.13 | $2,169.15 | $2,167.60 | 300 |
| 03:50 PM | $2,169.73 | Up $2.11 | $2,169.73 | $2,169.73 | 100 |
| 03:49 PM | $2,167.62 | Down $ -2.38 | $2,167.62 | $2,167.62 | 100 |
| 03:48 PM | $2,170.00 | Down $ -0.05 | $2,170.05 | $2,170.00 | 500 |
| 03:47 PM | $2,170.05 | Up $0.00 | $2,170.05 | $2,170.05 | 100 |
| 03:45 PM | $2,170.05 | Down $ -0.02 | $2,170.05 | $2,170.05 | 100 |
| 03:45 PM | $2,170.05 | Up $0.00 | $2,170.05 | $2,170.05 | 0 |
| 03:44 PM | $2,170.07 | Down $ -0.78 | $2,170.07 | $2,170.07 | 100 |
| 03:42 PM | $2,170.85 | Up $0.00 | $2,170.85 | $2,170.85 | 100 |
| 03:42 PM | $2,170.85 | Up $0.00 | $2,170.85 | $2,170.85 | 0 |
| 03:41 PM | $2,170.85 | Down $ -2.05 | $2,170.85 | $2,170.85 | 100 |
| 03:40 PM | $2,172.90 | Up $0.01 | $2,172.90 | $2,172.90 | 100 |
| 03:39 PM | $2,172.89 | Up $0.29 | $2,172.89 | $2,172.60 | 200 |
| 03:38 PM | $2,172.60 | Down $ -0.14 | $2,173.48 | $2,172.60 | 200 |
| 03:37 PM | $2,172.74 | Down $ -1.16 | $2,173.83 | $2,172.74 | 300 |
| 03:33 PM | $2,173.90 | Up $0.17 | $2,173.90 | $2,173.90 | 100 |
| 03:33 PM | $2,173.90 | Up $0.00 | $2,173.90 | $2,173.90 | 0 |
| 03:33 PM | $2,173.90 | Up $0.00 | $2,173.90 | $2,173.90 | 0 |
| 03:33 PM | $2,173.90 | Up $0.00 | $2,173.90 | $2,173.90 | 0 |
| 03:32 PM | $2,173.73 | Down $ -0.02 | $2,173.73 | $2,173.73 | 100 |
| 03:31 PM | $2,173.75 | Down $ -1.23 | $2,175.09 | $2,173.75 | 300 |
| 03:26 PM | $2,174.98 | Up $0.09 | $2,174.98 | $2,174.90 | 300 |
| 03:26 PM | $2,174.98 | Up $0.00 | $2,174.98 | $2,174.90 | 0 |
| 03:26 PM | $2,174.98 | Up $0.00 | $2,174.98 | $2,174.90 | 0 |
| 03:26 PM | $2,174.98 | Up $0.00 | $2,174.98 | $2,174.90 | 0 |
| 03:26 PM | $2,174.98 | Up $0.00 | $2,174.98 | $2,174.90 | 0 |
| 03:24 PM | $2,174.89 | Down $ -1.88 | $2,174.89 | $2,174.89 | 100 |
| 03:24 PM | $2,174.89 | Up $0.00 | $2,174.89 | $2,174.89 | 0 |
| 03:23 PM | $2,176.77 | Up $2.63 | $2,176.77 | $2,176.71 | 300 |
| 03:22 PM | $2,174.14 | Down $ -3.26 | $2,175.84 | $2,174.14 | 200 |
| 03:17 PM | $2,177.40 | Down $ -3.03 | $2,177.40 | $2,177.40 | 100 |
| 03:17 PM | $2,177.40 | Up $0.00 | $2,177.40 | $2,177.40 | 0 |
| 03:17 PM | $2,177.40 | Up $0.00 | $2,177.40 | $2,177.40 | 0 |
| 03:17 PM | $2,177.40 | Up $0.00 | $2,177.40 | $2,177.40 | 0 |
| 03:17 PM | $2,177.40 | Up $0.00 | $2,177.40 | $2,177.40 | 0 |
| 03:14 PM | $2,180.43 | Down $ -0.18 | $2,181.85 | $2,180.43 | 600 |
| 03:14 PM | $2,180.43 | Up $0.00 | $2,181.85 | $2,180.43 | 0 |
| 03:14 PM | $2,180.43 | Up $0.00 | $2,181.85 | $2,180.43 | 0 |
| 03:10 PM | $2,180.61 | Up $0.64 | $2,180.61 | $2,180.61 | 100 |
| 03:10 PM | $2,180.61 | Up $0.00 | $2,180.61 | $2,180.61 | 0 |
| 03:10 PM | $2,180.61 | Up $0.00 | $2,180.61 | $2,180.61 | 0 |
| 03:10 PM | $2,180.61 | Up $0.00 | $2,180.61 | $2,180.61 | 0 |
| 03:07 PM | $2,179.97 | Up $0.28 | $2,179.97 | $2,179.96 | 300 |
| 03:07 PM | $2,179.97 | Up $0.00 | $2,179.97 | $2,179.96 | 0 |
| 03:07 PM | $2,179.97 | Up $0.00 | $2,179.97 | $2,179.96 | 0 |
| 03:02 PM | $2,179.69 | Up $0.24 | $2,179.69 | $2,179.69 | 100 |
| 03:02 PM | $2,179.69 | Up $0.00 | $2,179.69 | $2,179.69 | 0 |
| 03:02 PM | $2,179.69 | Up $0.00 | $2,179.69 | $2,179.69 | 0 |
| 03:02 PM | $2,179.69 | Up $0.00 | $2,179.69 | $2,179.69 | 0 |
| 03:02 PM | $2,179.69 | Up $0.00 | $2,179.69 | $2,179.69 | 0 |
| 02:57 PM | $2,179.45 | Up $1.50 | $2,179.45 | $2,179.45 | 100 |
| 02:57 PM | $2,179.45 | Up $0.00 | $2,179.45 | $2,179.45 | 0 |
| 02:57 PM | $2,179.45 | Up $0.00 | $2,179.45 | $2,179.45 | 0 |
| 02:57 PM | $2,179.45 | Up $0.00 | $2,179.45 | $2,179.45 | 0 |
| 02:57 PM | $2,179.45 | Up $0.00 | $2,179.45 | $2,179.45 | 0 |
| 02:56 PM | $2,177.95 | Down $ -0.80 | $2,177.95 | $2,177.95 | 100 |
| 02:54 PM | $2,178.75 | Up $2.06 | $2,178.75 | $2,178.75 | 100 |
| 02:54 PM | $2,178.75 | Up $0.00 | $2,178.75 | $2,178.75 | 0 |
| 02:47 PM | $2,176.69 | Up $0.72 | $2,176.69 | $2,176.69 | 200 |
| 02:47 PM | $2,176.69 | Up $0.00 | $2,176.69 | $2,176.69 | 0 |
| 02:47 PM | $2,176.69 | Up $0.00 | $2,176.69 | $2,176.69 | 0 |
| 02:47 PM | $2,176.69 | Up $0.00 | $2,176.69 | $2,176.69 | 0 |
| 02:47 PM | $2,176.69 | Up $0.00 | $2,176.69 | $2,176.69 | 0 |
| 02:47 PM | $2,176.69 | Up $0.00 | $2,176.69 | $2,176.69 | 0 |
| 02:47 PM | $2,176.69 | Up $0.00 | $2,176.69 | $2,176.69 | 0 |
| 02:45 PM | $2,175.97 | Down $ -1.47 | $2,175.97 | $2,175.96 | 300 |
| 02:45 PM | $2,175.97 | Up $0.00 | $2,175.97 | $2,175.96 | 0 |
| 02:40 PM | $2,177.44 | Up $0.56 | $2,177.44 | $2,177.44 | 100 |
| 02:40 PM | $2,177.44 | Up $0.00 | $2,177.44 | $2,177.44 | 0 |
| 02:40 PM | $2,177.44 | Up $0.00 | $2,177.44 | $2,177.44 | 0 |
| 02:40 PM | $2,177.44 | Up $0.00 | $2,177.44 | $2,177.44 | 0 |
| 02:40 PM | $2,177.44 | Up $0.00 | $2,177.44 | $2,177.44 | 0 |
| 02:38 PM | $2,176.88 | Down $ -2.40 | $2,176.88 | $2,176.88 | 200 |
| 02:38 PM | $2,176.88 | Up $0.00 | $2,176.88 | $2,176.88 | 0 |
| 02:32 PM | $2,179.28 | Down $ -0.69 | $2,179.28 | $2,179.28 | 100 |
| 02:32 PM | $2,179.28 | Up $0.00 | $2,179.28 | $2,179.28 | 0 |
| 02:32 PM | $2,179.28 | Up $0.00 | $2,179.28 | $2,179.28 | 0 |
| 02:32 PM | $2,179.28 | Up $0.00 | $2,179.28 | $2,179.28 | 0 |
| 02:32 PM | $2,179.28 | Up $0.00 | $2,179.28 | $2,179.28 | 0 |
| 02:32 PM | $2,179.28 | Up $0.00 | $2,179.28 | $2,179.28 | 0 |
| 02:30 PM | $2,179.97 | Down $ -2.44 | $2,179.97 | $2,179.97 | 100 |
| 02:30 PM | $2,179.97 | Up $0.00 | $2,179.97 | $2,179.97 | 0 |
| 02:24 PM | $2,182.41 | Down $ -1.18 | $2,182.41 | $2,182.41 | 400 |
| 02:24 PM | $2,182.41 | Up $0.00 | $2,182.41 | $2,182.41 | 0 |
| 02:24 PM | $2,182.41 | Up $0.00 | $2,182.41 | $2,182.41 | 0 |
| 02:24 PM | $2,182.41 | Up $0.00 | $2,182.41 | $2,182.41 | 0 |
| 02:24 PM | $2,182.41 | Up $0.00 | $2,182.41 | $2,182.41 | 0 |
| 02:24 PM | $2,182.41 | Up $0.00 | $2,182.41 | $2,182.41 | 0 |
| 02:23 PM | $2,183.59 | Down $ -0.43 | $2,184.77 | $2,183.59 | 300 |
| 02:20 PM | $2,184.02 | Up $1.24 | $2,184.02 | $2,184.02 | 100 |
| 02:20 PM | $2,184.02 | Up $0.00 | $2,184.02 | $2,184.02 | 0 |
| 02:20 PM | $2,184.02 | Up $0.00 | $2,184.02 | $2,184.02 | 0 |
| 02:16 PM | $2,182.78 | Down $ -1.80 | $2,182.98 | $2,182.78 | 700 |
| 02:16 PM | $2,182.78 | Up $0.00 | $2,182.98 | $2,182.78 | 0 |
| 02:16 PM | $2,182.78 | Up $0.00 | $2,182.98 | $2,182.78 | 0 |
| 02:16 PM | $2,182.78 | Up $0.00 | $2,182.98 | $2,182.78 | 0 |
| 02:08 PM | $2,184.58 | Up $0.93 | $2,184.58 | $2,184.58 | 100 |
| 02:08 PM | $2,184.58 | Up $0.00 | $2,184.58 | $2,184.58 | 0 |
| 02:08 PM | $2,184.58 | Up $0.00 | $2,184.58 | $2,184.58 | 0 |
| 02:08 PM | $2,184.58 | Up $0.00 | $2,184.58 | $2,184.58 | 0 |
| 02:08 PM | $2,184.58 | Up $0.00 | $2,184.58 | $2,184.58 | 0 |
| 02:08 PM | $2,184.58 | Up $0.00 | $2,184.58 | $2,184.58 | 0 |
| 02:08 PM | $2,184.58 | Up $0.00 | $2,184.58 | $2,184.58 | 0 |
| 02:08 PM | $2,184.58 | Up $0.00 | $2,184.58 | $2,184.58 | 0 |
| 02:07 PM | $2,183.64 | Down $ -7.86 | $2,184.24 | $2,183.64 | 300 |
| 01:49 PM | $2,191.50 | Up $0.00 | $2,192.91 | $2,191.50 | 1,000 |
| 01:49 PM | $2,191.50 | Up $0.00 | $2,192.91 | $2,191.50 | 0 |
| 01:49 PM | $2,191.50 | Up $0.00 | $2,192.91 | $2,191.50 | 0 |
| 01:49 PM | $2,191.50 | Up $0.00 | $2,192.91 | $2,191.50 | 0 |
| 01:49 PM | $2,191.50 | Up $0.00 | $2,192.91 | $2,191.50 | 0 |
| 01:49 PM | $2,191.50 | Up $0.00 | $2,192.91 | $2,191.50 | 0 |
| 01:49 PM | $2,191.50 | Up $0.00 | $2,192.91 | $2,191.50 | 0 |
| 01:49 PM | $2,191.50 | Up $0.00 | $2,192.91 | $2,191.50 | 0 |
| 01:49 PM | $2,191.50 | Up $0.00 | $2,192.91 | $2,191.50 | 0 |
| 01:49 PM | $2,191.50 | Up $0.00 | $2,192.91 | $2,191.50 | 0 |
| 01:49 PM | $2,191.50 | Up $0.00 | $2,192.91 | $2,191.50 | 0 |
| 01:49 PM | $2,191.50 | Up $0.00 | $2,192.91 | $2,191.50 | 0 |
| 01:49 PM | $2,191.50 | Up $0.00 | $2,192.91 | $2,191.50 | 0 |
| 01:49 PM | $2,191.50 | Up $0.00 | $2,192.91 | $2,191.50 | 0 |
| 01:49 PM | $2,191.50 | Up $0.00 | $2,192.91 | $2,191.50 | 0 |
| 01:49 PM | $2,191.50 | Up $0.00 | $2,192.91 | $2,191.50 | 0 |
| 01:49 PM | $2,191.50 | Up $0.00 | $2,192.91 | $2,191.50 | 0 |
| 01:49 PM | $2,191.50 | Up $0.00 | $2,192.91 | $2,191.50 | 0 |
| 01:48 PM | $2,191.50 | Down $ -0.12 | $2,191.61 | $2,191.50 | 200 |
| 01:46 PM | $2,191.62 | Up $0.00 | $2,191.62 | $2,191.62 | 100 |
| 01:46 PM | $2,191.62 | Up $0.00 | $2,191.62 | $2,191.62 | 0 |
| 01:45 PM | $2,191.62 | Down $ -1.23 | $2,191.67 | $2,191.48 | 600 |
| 01:44 PM | $2,192.85 | Down $ -0.15 | $2,193.75 | $2,192.85 | 400 |
| 01:41 PM | $2,193.00 | Down $ -0.40 | $2,193.40 | $2,192.99 | 1,200 |
| 01:41 PM | $2,193.00 | Up $0.00 | $2,193.40 | $2,192.99 | 0 |
| 01:41 PM | $2,193.00 | Up $0.00 | $2,193.40 | $2,192.99 | 0 |
| 01:39 PM | $2,193.40 | Down $ -0.11 | $2,193.73 | $2,193.40 | 900 |
| 01:39 PM | $2,193.40 | Up $0.00 | $2,193.73 | $2,193.40 | 0 |
| 01:38 PM | $2,193.51 | Up $1.08 | $2,193.51 | $2,192.43 | 200 |
| 01:37 PM | $2,192.43 | Up $3.45 | $2,192.43 | $2,186.27 | 500 |
| 01:34 PM | $2,188.98 | Down $ -3.12 | $2,188.98 | $2,188.98 | 100 |
| 01:34 PM | $2,188.98 | Up $0.00 | $2,188.98 | $2,188.98 | 0 |
| 01:34 PM | $2,188.98 | Up $0.00 | $2,188.98 | $2,188.98 | 0 |
| 01:32 PM | $2,192.10 | Down $ -2.27 | $2,192.10 | $2,192.10 | 200 |
| 01:32 PM | $2,192.10 | Up $0.00 | $2,192.10 | $2,192.10 | 0 |
| 01:31 PM | $2,194.37 | Up $0.00 | $2,194.37 | $2,194.37 | 400 |
| 01:30 PM | $2,194.37 | Down $ -1.69 | $2,196.06 | $2,194.37 | 500 |
| 01:29 PM | $2,196.06 | Up $0.00 | $2,196.06 | $2,196.06 | 200 |
| 01:28 PM | $2,196.06 | Down $ -0.37 | $2,196.09 | $2,196.06 | 700 |
| 01:20 PM | $2,196.43 | Up $0.61 | $2,196.43 | $2,196.25 | 400 |
| 01:20 PM | $2,196.43 | Up $0.00 | $2,196.43 | $2,196.25 | 0 |
| 01:20 PM | $2,196.43 | Up $0.00 | $2,196.43 | $2,196.25 | 0 |
| 01:20 PM | $2,196.43 | Up $0.00 | $2,196.43 | $2,196.25 | 0 |
| 01:20 PM | $2,196.43 | Up $0.00 | $2,196.43 | $2,196.25 | 0 |
| 01:20 PM | $2,196.43 | Up $0.00 | $2,196.43 | $2,196.25 | 0 |
| 01:20 PM | $2,196.43 | Up $0.00 | $2,196.43 | $2,196.25 | 0 |
| 01:20 PM | $2,196.43 | Up $0.00 | $2,196.43 | $2,196.25 | 0 |
| 01:19 PM | $2,195.82 | Down $ -1.10 | $2,197.30 | $2,195.82 | 300 |
| 01:15 PM | $2,196.92 | Up $0.00 | $2,196.92 | $2,196.92 | 100 |
| 01:15 PM | $2,196.92 | Up $0.00 | $2,196.92 | $2,196.92 | 0 |
| 01:15 PM | $2,196.92 | Up $0.00 | $2,196.92 | $2,196.92 | 0 |
| 01:15 PM | $2,196.92 | Up $0.00 | $2,196.92 | $2,196.92 | 0 |
| 01:10 PM | $2,196.92 | Down $ -0.01 | $2,196.93 | $2,196.92 | 300 |
| 01:10 PM | $2,196.92 | Up $0.00 | $2,196.93 | $2,196.92 | 0 |
| 01:10 PM | $2,196.92 | Up $0.00 | $2,196.93 | $2,196.92 | 0 |
| 01:10 PM | $2,196.92 | Up $0.00 | $2,196.93 | $2,196.92 | 0 |
| 01:10 PM | $2,196.92 | Up $0.00 | $2,196.93 | $2,196.92 | 0 |
| 01:08 PM | $2,196.93 | Down $ -0.25 | $2,196.93 | $2,196.93 | 100 |
| 01:08 PM | $2,196.93 | Up $0.00 | $2,196.93 | $2,196.93 | 0 |
| 01:06 PM | $2,197.18 | Down $ -0.43 | $2,197.18 | $2,197.18 | 200 |
| 01:06 PM | $2,197.18 | Up $0.00 | $2,197.18 | $2,197.18 | 0 |
| 01:03 PM | $2,197.61 | Down $ -1.39 | $2,197.93 | $2,197.59 | 1,700 |
| 01:03 PM | $2,197.61 | Up $0.00 | $2,197.93 | $2,197.59 | 0 |
| 01:03 PM | $2,197.61 | Up $0.00 | $2,197.93 | $2,197.59 | 0 |
| 12:58 PM | $2,199.00 | Down $ -1.20 | $2,199.00 | $2,199.00 | 600 |
| 12:58 PM | $2,199.00 | Up $0.00 | $2,199.00 | $2,199.00 | 0 |
| 12:58 PM | $2,199.00 | Up $0.00 | $2,199.00 | $2,199.00 | 0 |
| 12:58 PM | $2,199.00 | Up $0.00 | $2,199.00 | $2,199.00 | 0 |
| 12:58 PM | $2,199.00 | Up $0.00 | $2,199.00 | $2,199.00 | 0 |
| 12:49 PM | $2,200.20 | Down $ -0.03 | $2,200.20 | $2,200.20 | 100 |
| 12:49 PM | $2,200.20 | Up $0.00 | $2,200.20 | $2,200.20 | 0 |
| 12:49 PM | $2,200.20 | Up $0.00 | $2,200.20 | $2,200.20 | 0 |
| 12:49 PM | $2,200.20 | Up $0.00 | $2,200.20 | $2,200.20 | 0 |
| 12:49 PM | $2,200.20 | Up $0.00 | $2,200.20 | $2,200.20 | 0 |
| 12:49 PM | $2,200.20 | Up $0.00 | $2,200.20 | $2,200.20 | 0 |
| 12:49 PM | $2,200.20 | Up $0.00 | $2,200.20 | $2,200.20 | 0 |
| 12:49 PM | $2,200.20 | Up $0.00 | $2,200.20 | $2,200.20 | 0 |
| 12:49 PM | $2,200.20 | Up $0.00 | $2,200.20 | $2,200.20 | 0 |
| 12:48 PM | $2,200.23 | Down $ -0.62 | $2,200.23 | $2,200.22 | 200 |
| 12:47 PM | $2,200.85 | Up $0.25 | $2,200.85 | $2,200.83 | 200 |
| 12:41 PM | $2,200.60 | Up $1.26 | $2,200.60 | $2,200.58 | 400 |
| 12:41 PM | $2,200.60 | Up $0.00 | $2,200.60 | $2,200.58 | 0 |
| 12:41 PM | $2,200.60 | Up $0.00 | $2,200.60 | $2,200.58 | 0 |
| 12:41 PM | $2,200.60 | Up $0.00 | $2,200.60 | $2,200.58 | 0 |
| 12:41 PM | $2,200.60 | Up $0.00 | $2,200.60 | $2,200.58 | 0 |
| 12:41 PM | $2,200.60 | Up $0.00 | $2,200.60 | $2,200.58 | 0 |
| 12:36 PM | $2,199.34 | Up $0.34 | $2,199.34 | $2,199.34 | 100 |
| 12:36 PM | $2,199.34 | Up $0.00 | $2,199.34 | $2,199.34 | 0 |
| 12:36 PM | $2,199.34 | Up $0.00 | $2,199.34 | $2,199.34 | 0 |
| 12:36 PM | $2,199.34 | Up $0.00 | $2,199.34 | $2,199.34 | 0 |
| 12:36 PM | $2,199.34 | Up $0.00 | $2,199.34 | $2,199.34 | 0 |
| 12:33 PM | $2,199.00 | Up $0.00 | $2,199.00 | $2,199.00 | 200 |
| 12:33 PM | $2,199.00 | Up $0.00 | $2,199.00 | $2,199.00 | 0 |
| 12:33 PM | $2,199.00 | Up $0.00 | $2,199.00 | $2,199.00 | 0 |
| 12:31 PM | $2,199.00 | Down $ -0.90 | $2,200.55 | $2,199.00 | 200 |
| 12:31 PM | $2,199.00 | Up $0.00 | $2,200.55 | $2,199.00 | 0 |
| 12:28 PM | $2,199.90 | Down $ -0.89 | $2,199.90 | $2,199.90 | 100 |
| 12:28 PM | $2,199.90 | Up $0.00 | $2,199.90 | $2,199.90 | 0 |
| 12:28 PM | $2,199.90 | Up $0.00 | $2,199.90 | $2,199.90 | 0 |
| 12:25 PM | $2,200.79 | Up $1.61 | $2,200.79 | $2,200.79 | 100 |
| 12:25 PM | $2,200.79 | Up $0.00 | $2,200.79 | $2,200.79 | 0 |
| 12:25 PM | $2,200.79 | Up $0.00 | $2,200.79 | $2,200.79 | 0 |
| 12:16 PM | $2,199.18 | Up $0.96 | $2,199.18 | $2,198.90 | 500 |
| 12:16 PM | $2,199.18 | Up $0.00 | $2,199.18 | $2,198.90 | 0 |
| 12:16 PM | $2,199.18 | Up $0.00 | $2,199.18 | $2,198.90 | 0 |
| 12:16 PM | $2,199.18 | Up $0.00 | $2,199.18 | $2,198.90 | 0 |
| 12:16 PM | $2,199.18 | Up $0.00 | $2,199.18 | $2,198.90 | 0 |
| 12:16 PM | $2,199.18 | Up $0.00 | $2,199.18 | $2,198.90 | 0 |
| 12:16 PM | $2,199.18 | Up $0.00 | $2,199.18 | $2,198.90 | 0 |
| 12:16 PM | $2,199.18 | Up $0.00 | $2,199.18 | $2,198.90 | 0 |
| 12:16 PM | $2,199.18 | Up $0.00 | $2,199.18 | $2,198.90 | 0 |
| 12:13 PM | $2,198.22 | Down $ -3.28 | $2,199.00 | $2,198.22 | 500 |
| 12:13 PM | $2,198.22 | Up $0.00 | $2,199.00 | $2,198.22 | 0 |
| 12:13 PM | $2,198.22 | Up $0.00 | $2,199.00 | $2,198.22 | 0 |
| 12:11 PM | $2,201.50 | Up $0.21 | $2,201.90 | $2,201.50 | 500 |
| 12:11 PM | $2,201.50 | Up $0.00 | $2,201.90 | $2,201.50 | 0 |
| 12:08 PM | $2,201.29 | Up $0.40 | $2,201.29 | $2,201.25 | 500 |
| 12:08 PM | $2,201.29 | Up $0.00 | $2,201.29 | $2,201.25 | 0 |
| 12:08 PM | $2,201.29 | Up $0.00 | $2,201.29 | $2,201.25 | 0 |
| 12:07 PM | $2,200.89 | Up $2.67 | $2,200.89 | $2,200.89 | 100 |
| 11:34 AM | $2,198.22 | Up $1.89 | $2,198.22 | $2,196.32 | 500 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:34 AM | $2,198.22 | Up $0.00 | $2,198.22 | $2,196.32 | 0 |
| 11:29 AM | $2,196.33 | Up $0.00 | $2,196.33 | $2,196.33 | 200 |
| 11:29 AM | $2,196.33 | Up $0.00 | $2,196.33 | $2,196.33 | 0 |
| 11:29 AM | $2,196.33 | Up $0.00 | $2,196.33 | $2,196.33 | 0 |
| 11:29 AM | $2,196.33 | Up $0.00 | $2,196.33 | $2,196.33 | 0 |
| 11:29 AM | $2,196.33 | Up $0.00 | $2,196.33 | $2,196.33 | 0 |
| 11:25 AM | $2,196.33 | Down $ -1.05 | $2,197.62 | $2,196.33 | 1,000 |
| 11:25 AM | $2,196.33 | Up $0.00 | $2,197.62 | $2,196.33 | 0 |
| 11:25 AM | $2,196.33 | Up $0.00 | $2,197.62 | $2,196.33 | 0 |
| 11:25 AM | $2,196.33 | Up $0.00 | $2,197.62 | $2,196.33 | 0 |
| 11:23 AM | $2,197.38 | Down $ -0.89 | $2,199.39 | $2,197.38 | 1,200 |
| 11:23 AM | $2,197.38 | Up $0.00 | $2,199.39 | $2,197.38 | 0 |
| 11:18 AM | $2,198.27 | Down $ -1.73 | $2,198.28 | $2,198.27 | 500 |
| 11:18 AM | $2,198.27 | Up $0.00 | $2,198.28 | $2,198.27 | 0 |
| 11:18 AM | $2,198.27 | Up $0.00 | $2,198.28 | $2,198.27 | 0 |
| 11:18 AM | $2,198.27 | Up $0.00 | $2,198.28 | $2,198.27 | 0 |
| 11:18 AM | $2,198.27 | Up $0.00 | $2,198.28 | $2,198.27 | 0 |
| 11:15 AM | $2,200.00 | Up $3.31 | $2,200.00 | $2,200.00 | 100 |
| 11:15 AM | $2,200.00 | Up $0.00 | $2,200.00 | $2,200.00 | 0 |
| 11:15 AM | $2,200.00 | Up $0.00 | $2,200.00 | $2,200.00 | 0 |
| 11:13 AM | $2,196.69 | Down $ -2.15 | $2,196.69 | $2,196.69 | 200 |
| 11:13 AM | $2,196.69 | Up $0.00 | $2,196.69 | $2,196.69 | 0 |
| 11:12 AM | $2,198.84 | Down $ -0.16 | $2,198.84 | $2,198.84 | 100 |
| 11:11 AM | $2,199.00 | Down $ -5.93 | $2,199.28 | $2,199.00 | 900 |
| 11:07 AM | $2,204.93 | Up $0.28 | $2,204.93 | $2,204.93 | 100 |
| 11:07 AM | $2,204.93 | Up $0.00 | $2,204.93 | $2,204.93 | 0 |
| 11:07 AM | $2,204.93 | Up $0.00 | $2,204.93 | $2,204.93 | 0 |
| 11:07 AM | $2,204.93 | Up $0.00 | $2,204.93 | $2,204.93 | 0 |
| 11:00 AM | $2,204.65 | Down $ -2.25 | $2,204.65 | $2,204.65 | 400 |
| 11:00 AM | $2,204.65 | Up $0.00 | $2,204.65 | $2,204.65 | 0 |
| 11:00 AM | $2,204.65 | Up $0.00 | $2,204.65 | $2,204.65 | 0 |
| 11:00 AM | $2,204.65 | Up $0.00 | $2,204.65 | $2,204.65 | 0 |
| 11:00 AM | $2,204.65 | Up $0.00 | $2,204.65 | $2,204.65 | 0 |
| 11:00 AM | $2,204.65 | Up $0.00 | $2,204.65 | $2,204.65 | 0 |
| 11:00 AM | $2,204.65 | Up $0.00 | $2,204.65 | $2,204.65 | 0 |
| 10:57 AM | $2,206.90 | Down $ -1.02 | $2,206.90 | $2,206.58 | 200 |
| 10:57 AM | $2,206.90 | Up $0.00 | $2,206.90 | $2,206.58 | 0 |
| 10:57 AM | $2,206.90 | Up $0.00 | $2,206.90 | $2,206.58 | 0 |
| 10:54 AM | $2,207.92 | Up $3.92 | $2,207.92 | $2,206.54 | 300 |
| 10:54 AM | $2,207.92 | Up $0.00 | $2,207.92 | $2,206.54 | 0 |
| 10:54 AM | $2,207.92 | Up $0.00 | $2,207.92 | $2,206.54 | 0 |
| 10:51 AM | $2,204.00 | Up $5.00 | $2,204.00 | $2,204.00 | 100 |
| 10:51 AM | $2,204.00 | Up $0.00 | $2,204.00 | $2,204.00 | 0 |
| 10:51 AM | $2,204.00 | Up $0.00 | $2,204.00 | $2,204.00 | 0 |
| 10:47 AM | $2,199.00 | Down $ -2.94 | $2,199.00 | $2,199.00 | 300 |
| 10:47 AM | $2,199.00 | Up $0.00 | $2,199.00 | $2,199.00 | 0 |
| 10:47 AM | $2,199.00 | Up $0.00 | $2,199.00 | $2,199.00 | 0 |
| 10:47 AM | $2,199.00 | Up $0.00 | $2,199.00 | $2,199.00 | 0 |
| 10:44 AM | $2,201.94 | Up $0.00 | $2,201.94 | $2,201.94 | 100 |
| 10:44 AM | $2,201.94 | Up $0.00 | $2,201.94 | $2,201.94 | 0 |
| 10:44 AM | $2,201.94 | Up $0.00 | $2,201.94 | $2,201.94 | 0 |
| 10:43 AM | $2,201.94 | Down $ -1.03 | $2,201.94 | $2,201.94 | 200 |
| 10:42 AM | $2,202.97 | Down $ -3.33 | $2,202.97 | $2,202.97 | 100 |
| 10:36 AM | $2,206.30 | Down $ -3.21 | $2,206.30 | $2,206.29 | 200 |
| 10:36 AM | $2,206.30 | Up $0.00 | $2,206.30 | $2,206.29 | 0 |
| 10:36 AM | $2,206.30 | Up $0.00 | $2,206.30 | $2,206.29 | 0 |
| 10:36 AM | $2,206.30 | Up $0.00 | $2,206.30 | $2,206.29 | 0 |
| 10:36 AM | $2,206.30 | Up $0.00 | $2,206.30 | $2,206.29 | 0 |
| 10:36 AM | $2,206.30 | Up $0.00 | $2,206.30 | $2,206.29 | 0 |
| 10:35 AM | $2,209.51 | Down $ -0.50 | $2,209.51 | $2,209.51 | 200 |
| 10:34 AM | $2,210.01 | Down $ -8.94 | $2,217.25 | $2,207.88 | 1,500 |
| 10:27 AM | $2,218.95 | Up $4.69 | $2,218.95 | $2,217.80 | 200 |
| 10:27 AM | $2,218.95 | Up $0.00 | $2,218.95 | $2,217.80 | 0 |
| 10:27 AM | $2,218.95 | Up $0.00 | $2,218.95 | $2,217.80 | 0 |
| 10:27 AM | $2,218.95 | Up $0.00 | $2,218.95 | $2,217.80 | 0 |
| 10:27 AM | $2,218.95 | Up $0.00 | $2,218.95 | $2,217.80 | 0 |
| 10:27 AM | $2,218.95 | Up $0.00 | $2,218.95 | $2,217.80 | 0 |
| 10:27 AM | $2,218.95 | Up $0.00 | $2,218.95 | $2,217.80 | 0 |
| 10:23 AM | $2,214.26 | Up $9.50 | $2,214.26 | $2,214.20 | 300 |
| 10:23 AM | $2,214.26 | Up $0.00 | $2,214.26 | $2,214.20 | 0 |
| 10:23 AM | $2,214.26 | Up $0.00 | $2,214.26 | $2,214.20 | 0 |
| 10:23 AM | $2,214.26 | Up $0.00 | $2,214.26 | $2,214.20 | 0 |
| 10:14 AM | $2,204.76 | Up $2.73 | $2,204.76 | $2,204.76 | 100 |
| 10:14 AM | $2,204.76 | Up $0.00 | $2,204.76 | $2,204.76 | 0 |
| 10:14 AM | $2,204.76 | Up $0.00 | $2,204.76 | $2,204.76 | 0 |
| 10:14 AM | $2,204.76 | Up $0.00 | $2,204.76 | $2,204.76 | 0 |
| 10:14 AM | $2,204.76 | Up $0.00 | $2,204.76 | $2,204.76 | 0 |
| 10:14 AM | $2,204.76 | Up $0.00 | $2,204.76 | $2,204.76 | 0 |
| 10:14 AM | $2,204.76 | Up $0.00 | $2,204.76 | $2,204.76 | 0 |
| 10:14 AM | $2,204.76 | Up $0.00 | $2,204.76 | $2,204.76 | 0 |
| 10:14 AM | $2,204.76 | Up $0.00 | $2,204.76 | $2,204.76 | 0 |
| 10:13 AM | $2,202.03 | Down $ -4.53 | $2,202.03 | $2,202.03 | 100 |
| 10:12 AM | $2,206.56 | Up $5.70 | $2,206.56 | $2,200.90 | 700 |
| 10:09 AM | $2,200.86 | Up $0.86 | $2,200.86 | $2,200.86 | 100 |
| 10:09 AM | $2,200.86 | Up $0.00 | $2,200.86 | $2,200.86 | 0 |
| 10:09 AM | $2,200.86 | Up $0.00 | $2,200.86 | $2,200.86 | 0 |
| 10:08 AM | $2,200.00 | Up $0.94 | $2,200.80 | $2,196.96 | 1,300 |
| 10:07 AM | $2,199.06 | Down $ -3.12 | $2,202.03 | $2,199.06 | 500 |
| 10:06 AM | $2,202.18 | Down $ -0.06 | $2,202.18 | $2,202.18 | 100 |
| 10:00 AM | $2,202.24 | Up $5.22 | $2,202.24 | $2,196.96 | 600 |
| 10:00 AM | $2,202.24 | Up $0.00 | $2,202.24 | $2,196.96 | 0 |
| 10:00 AM | $2,202.24 | Up $0.00 | $2,202.24 | $2,196.96 | 0 |
| 10:00 AM | $2,202.24 | Up $0.00 | $2,202.24 | $2,196.96 | 0 |
| 10:00 AM | $2,202.24 | Up $0.00 | $2,202.24 | $2,196.96 | 0 |
| 10:00 AM | $2,202.24 | Up $0.00 | $2,202.24 | $2,196.96 | 0 |
| 09:57 AM | $2,197.02 | Down $ -4.48 | $2,200.18 | $2,197.02 | 300 |
| 09:57 AM | $2,197.02 | Up $0.00 | $2,200.18 | $2,197.02 | 0 |
| 09:57 AM | $2,197.02 | Up $0.00 | $2,200.18 | $2,197.02 | 0 |
| 09:55 AM | $2,201.50 | Down $ -1.08 | $2,201.50 | $2,199.99 | 1,500 |
| 09:55 AM | $2,201.50 | Up $0.00 | $2,201.50 | $2,199.99 | 0 |
| 09:46 AM | $2,202.58 | Down $ -3.22 | $2,202.60 | $2,202.58 | 200 |
| 09:46 AM | $2,202.58 | Up $0.00 | $2,202.60 | $2,202.58 | 0 |
| 09:46 AM | $2,202.58 | Up $0.00 | $2,202.60 | $2,202.58 | 0 |
| 09:46 AM | $2,202.58 | Up $0.00 | $2,202.60 | $2,202.58 | 0 |
| 09:46 AM | $2,202.58 | Up $0.00 | $2,202.60 | $2,202.58 | 0 |
| 09:46 AM | $2,202.58 | Up $0.00 | $2,202.60 | $2,202.58 | 0 |
| 09:46 AM | $2,202.58 | Up $0.00 | $2,202.60 | $2,202.58 | 0 |
| 09:46 AM | $2,202.58 | Up $0.00 | $2,202.60 | $2,202.58 | 0 |
| 09:46 AM | $2,202.58 | Up $0.00 | $2,202.60 | $2,202.58 | 0 |
| 09:42 AM | $2,205.80 | Down $ -5.62 | $2,205.80 | $2,205.80 | 100 |
| 09:42 AM | $2,205.80 | Up $0.00 | $2,205.80 | $2,205.80 | 0 |
| 09:42 AM | $2,205.80 | Up $0.00 | $2,205.80 | $2,205.80 | 0 |
| 09:42 AM | $2,205.80 | Up $0.00 | $2,205.80 | $2,205.80 | 0 |
| 09:41 AM | $2,211.42 | Down $ -3.21 | $2,211.42 | $2,211.42 | 200 |
| 09:40 AM | $2,214.63 | Up $14.62 | $2,217.93 | $2,203.23 | 1,100 |
| 09:30 AM | $2,200.01 | Down $ -26.89 | $2,200.01 | $2,200.01 | 600 |
| 09:30 AM | $2,200.01 | Up $0.00 | $2,200.01 | $2,200.01 | 0 |
| 09:30 AM | $2,200.01 | Up $0.00 | $2,200.01 | $2,200.01 | 0 |
| 09:30 AM | $2,200.01 | Up $0.00 | $2,200.01 | $2,200.01 | 0 |
| 09:30 AM | $2,200.01 | Up $0.00 | $2,200.01 | $2,200.01 | 0 |
| 09:30 AM | $2,200.01 | Up $0.00 | $2,200.01 | $2,200.01 | 0 |
| 09:30 AM | $2,200.01 | Up $0.00 | $2,200.01 | $2,200.01 | 0 |
| 09:30 AM | $2,200.01 | Up $0.00 | $2,200.01 | $2,200.01 | 0 |
| 09:30 AM | $2,200.01 | Up $0.00 | $2,200.01 | $2,200.01 | 0 |
| 09:30 AM | $2,200.01 | Up $0.00 | $2,200.01 | $2,200.01 | 0 |
| Previous close | $2,226.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/05/2026 | $2,171.33 | $2,200.89 | $2,201.90 | $2,165.00 | 100,400 |
| 26/05/2026 | $2,226.90 | $2,227.15 | $2,239.49 | $2,216.50 | 46,800 |
| 25/05/2026 | $2,250.09 | $2,251.82 | $2,274.00 | $2,240.01 | 11,000 |
| 22/05/2026 | $2,230.97 | $2,239.92 | $2,243.19 | $2,230.97 | 21,400 |
| 21/05/2026 | $2,257.54 | $2,263.31 | $2,270.00 | $2,253.77 | 27,100 |
| 20/05/2026 | $2,248.15 | $2,238.15 | $2,251.05 | $2,235.22 | 17,300 |
| 19/05/2026 | $2,206.99 | $2,211.16 | $2,213.27 | $2,192.96 | 36,500 |
| 15/05/2026 | $2,170.90 | $2,179.25 | $2,179.25 | $2,164.90 | 26,200 |
| 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 |
Graphs are not available, please refer to the detailed table