Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,103.83 Down -41.87 (-1.99 %)
Delayed : 2026/06/01 14:23:44
- Previous close $2,145.70
- Opening $2,146.01
- Today High $2,202.71
- Today Low $2,066.16
- Price Bid $2,103.62
- Price Ask $2,103.62
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,066.16
- Size Bid 1
- Size Ask 1
- Volume 74,557
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:23 PM | $2,105.72 | Up $1.89 | $2,105.72 | $2,105.00 | 200 |
| 02:22 PM | $2,103.83 | Up $0.13 | $2,103.83 | $2,103.83 | 100 |
| 02:16 PM | $2,103.70 | Down $ -3.09 | $2,103.70 | $2,103.70 | 100 |
| 02:16 PM | $2,103.70 | Up $0.00 | $2,103.70 | $2,103.70 | 0 |
| 02:16 PM | $2,103.70 | Up $0.00 | $2,103.70 | $2,103.70 | 0 |
| 02:16 PM | $2,103.70 | Up $0.00 | $2,103.70 | $2,103.70 | 0 |
| 02:16 PM | $2,103.70 | Up $0.00 | $2,103.70 | $2,103.70 | 0 |
| 02:16 PM | $2,103.70 | Up $0.00 | $2,103.70 | $2,103.70 | 0 |
| 02:14 PM | $2,106.79 | Down $ -0.48 | $2,107.45 | $2,106.79 | 300 |
| 02:14 PM | $2,106.79 | Up $0.00 | $2,107.45 | $2,106.79 | 0 |
| 02:13 PM | $2,107.27 | Down $ -0.70 | $2,107.29 | $2,107.27 | 300 |
| 02:11 PM | $2,107.97 | Down $ -1.08 | $2,107.97 | $2,107.97 | 100 |
| 02:11 PM | $2,107.97 | Up $0.00 | $2,107.97 | $2,107.97 | 0 |
| 02:08 PM | $2,109.05 | Down $ -2.12 | $2,109.05 | $2,108.65 | 200 |
| 02:08 PM | $2,109.05 | Up $0.00 | $2,109.05 | $2,108.65 | 0 |
| 02:08 PM | $2,109.05 | Up $0.00 | $2,109.05 | $2,108.65 | 0 |
| 02:06 PM | $2,111.17 | Up $2.15 | $2,114.71 | $2,108.65 | 500 |
| 02:06 PM | $2,111.17 | Up $0.00 | $2,114.71 | $2,108.65 | 0 |
| 02:05 PM | $2,109.02 | Up $2.13 | $2,109.02 | $2,109.02 | 100 |
| 02:02 PM | $2,106.89 | Down $ -1.66 | $2,106.89 | $2,106.89 | 100 |
| 02:02 PM | $2,106.89 | Up $0.00 | $2,106.89 | $2,106.89 | 0 |
| 02:02 PM | $2,106.89 | Up $0.00 | $2,106.89 | $2,106.89 | 0 |
| 02:01 PM | $2,108.55 | Up $2.17 | $2,108.56 | $2,108.55 | 200 |
| 01:57 PM | $2,106.38 | Down $ -1.28 | $2,107.52 | $2,106.38 | 900 |
| 01:57 PM | $2,106.38 | Up $0.00 | $2,107.52 | $2,106.38 | 0 |
| 01:57 PM | $2,106.38 | Up $0.00 | $2,107.52 | $2,106.38 | 0 |
| 01:57 PM | $2,106.38 | Up $0.00 | $2,107.52 | $2,106.38 | 0 |
| 01:55 PM | $2,107.66 | Up $0.68 | $2,107.66 | $2,107.66 | 200 |
| 01:55 PM | $2,107.66 | Up $0.00 | $2,107.66 | $2,107.66 | 0 |
| 01:52 PM | $2,106.98 | Down $ -0.88 | $2,106.98 | $2,106.98 | 100 |
| 01:52 PM | $2,106.98 | Up $0.00 | $2,106.98 | $2,106.98 | 0 |
| 01:52 PM | $2,106.98 | Up $0.00 | $2,106.98 | $2,106.98 | 0 |
| 01:50 PM | $2,107.86 | Up $0.18 | $2,107.86 | $2,107.86 | 200 |
| 01:50 PM | $2,107.86 | Up $0.00 | $2,107.86 | $2,107.86 | 0 |
| 01:49 PM | $2,107.68 | Up $1.44 | $2,107.68 | $2,107.68 | 100 |
| 01:48 PM | $2,106.24 | Up $1.47 | $2,106.24 | $2,106.24 | 100 |
| 01:47 PM | $2,104.77 | Down $ -4.75 | $2,107.15 | $2,104.77 | 400 |
| 01:43 PM | $2,109.52 | Up $2.72 | $2,109.52 | $2,104.98 | 600 |
| 01:43 PM | $2,109.52 | Up $0.00 | $2,109.52 | $2,104.98 | 0 |
| 01:43 PM | $2,109.52 | Up $0.00 | $2,109.52 | $2,104.98 | 0 |
| 01:43 PM | $2,109.52 | Up $0.00 | $2,109.52 | $2,104.98 | 0 |
| 01:40 PM | $2,106.80 | Up $0.30 | $2,106.80 | $2,106.80 | 100 |
| 01:40 PM | $2,106.80 | Up $0.00 | $2,106.80 | $2,106.80 | 0 |
| 01:40 PM | $2,106.80 | Up $0.00 | $2,106.80 | $2,106.80 | 0 |
| 01:39 PM | $2,106.50 | Down $ -6.24 | $2,107.00 | $2,106.50 | 400 |
| 01:35 PM | $2,112.74 | Up $1.09 | $2,112.74 | $2,112.74 | 100 |
| 01:35 PM | $2,112.74 | Up $0.00 | $2,112.74 | $2,112.74 | 0 |
| 01:35 PM | $2,112.74 | Up $0.00 | $2,112.74 | $2,112.74 | 0 |
| 01:35 PM | $2,112.74 | Up $0.00 | $2,112.74 | $2,112.74 | 0 |
| 01:34 PM | $2,111.65 | Up $5.95 | $2,111.65 | $2,108.18 | 600 |
| 01:33 PM | $2,105.70 | Down $ -4.41 | $2,107.47 | $2,105.49 | 300 |
| 01:32 PM | $2,110.11 | Down $ -3.18 | $2,110.14 | $2,110.11 | 700 |
| 01:31 PM | $2,113.29 | Down $ -0.04 | $2,113.29 | $2,113.29 | 100 |
| 01:29 PM | $2,113.33 | Up $2.27 | $2,115.56 | $2,107.96 | 300 |
| 01:29 PM | $2,113.33 | Up $0.00 | $2,115.56 | $2,107.96 | 0 |
| 01:27 PM | $2,111.06 | Up $6.24 | $2,111.06 | $2,108.92 | 300 |
| 01:27 PM | $2,111.06 | Up $0.00 | $2,111.06 | $2,108.92 | 0 |
| 01:23 PM | $2,104.82 | Down $ -1.50 | $2,104.82 | $2,104.82 | 100 |
| 01:23 PM | $2,104.82 | Up $0.00 | $2,104.82 | $2,104.82 | 0 |
| 01:23 PM | $2,104.82 | Up $0.00 | $2,104.82 | $2,104.82 | 0 |
| 01:23 PM | $2,104.82 | Up $0.00 | $2,104.82 | $2,104.82 | 0 |
| 01:19 PM | $2,106.32 | Up $1.30 | $2,106.32 | $2,106.32 | 100 |
| 01:19 PM | $2,106.32 | Up $0.00 | $2,106.32 | $2,106.32 | 0 |
| 01:19 PM | $2,106.32 | Up $0.00 | $2,106.32 | $2,106.32 | 0 |
| 01:19 PM | $2,106.32 | Up $0.00 | $2,106.32 | $2,106.32 | 0 |
| 01:18 PM | $2,105.02 | Down $ -0.37 | $2,105.02 | $2,104.08 | 700 |
| 01:15 PM | $2,105.39 | Up $3.27 | $2,105.39 | $2,103.70 | 300 |
| 01:15 PM | $2,105.39 | Up $0.00 | $2,105.39 | $2,103.70 | 0 |
| 01:15 PM | $2,105.39 | Up $0.00 | $2,105.39 | $2,103.70 | 0 |
| 01:14 PM | $2,102.12 | Down $ -3.13 | $2,102.12 | $2,102.12 | 100 |
| 01:13 PM | $2,105.25 | Up $3.20 | $2,105.25 | $2,103.86 | 200 |
| 01:08 PM | $2,102.05 | Up $0.00 | $2,102.05 | $2,102.05 | 100 |
| 01:08 PM | $2,102.05 | Up $0.00 | $2,102.05 | $2,102.05 | 0 |
| 01:08 PM | $2,102.05 | Up $0.00 | $2,102.05 | $2,102.05 | 0 |
| 01:08 PM | $2,102.05 | Up $0.00 | $2,102.05 | $2,102.05 | 0 |
| 01:08 PM | $2,102.05 | Up $0.00 | $2,102.05 | $2,102.05 | 0 |
| 01:07 PM | $2,102.05 | Down $ -1.27 | $2,102.23 | $2,102.05 | 200 |
| 01:05 PM | $2,103.32 | Up $0.71 | $2,103.32 | $2,103.32 | 100 |
| 01:05 PM | $2,103.32 | Up $0.00 | $2,103.32 | $2,103.32 | 0 |
| 12:59 PM | $2,102.61 | Up $4.55 | $2,102.61 | $2,100.60 | 600 |
| 12:59 PM | $2,102.61 | Up $0.00 | $2,102.61 | $2,100.60 | 0 |
| 12:59 PM | $2,102.61 | Up $0.00 | $2,102.61 | $2,100.60 | 0 |
| 12:59 PM | $2,102.61 | Up $0.00 | $2,102.61 | $2,100.60 | 0 |
| 12:59 PM | $2,102.61 | Up $0.00 | $2,102.61 | $2,100.60 | 0 |
| 12:59 PM | $2,102.61 | Up $0.00 | $2,102.61 | $2,100.60 | 0 |
| 12:53 PM | $2,098.06 | Down $ -1.63 | $2,098.06 | $2,098.06 | 100 |
| 12:53 PM | $2,098.06 | Up $0.00 | $2,098.06 | $2,098.06 | 0 |
| 12:53 PM | $2,098.06 | Up $0.00 | $2,098.06 | $2,098.06 | 0 |
| 12:53 PM | $2,098.06 | Up $0.00 | $2,098.06 | $2,098.06 | 0 |
| 12:53 PM | $2,098.06 | Up $0.00 | $2,098.06 | $2,098.06 | 0 |
| 12:53 PM | $2,098.06 | Up $0.00 | $2,098.06 | $2,098.06 | 0 |
| 12:50 PM | $2,099.69 | Down $ -4.92 | $2,099.94 | $2,099.69 | 400 |
| 12:50 PM | $2,099.69 | Up $0.00 | $2,099.94 | $2,099.69 | 0 |
| 12:50 PM | $2,099.69 | Up $0.00 | $2,099.94 | $2,099.69 | 0 |
| 12:44 PM | $2,104.61 | Up $5.61 | $2,104.61 | $2,103.09 | 500 |
| 12:44 PM | $2,104.61 | Up $0.00 | $2,104.61 | $2,103.09 | 0 |
| 12:44 PM | $2,104.61 | Up $0.00 | $2,104.61 | $2,103.09 | 0 |
| 12:44 PM | $2,104.61 | Up $0.00 | $2,104.61 | $2,103.09 | 0 |
| 12:44 PM | $2,104.61 | Up $0.00 | $2,104.61 | $2,103.09 | 0 |
| 12:44 PM | $2,104.61 | Up $0.00 | $2,104.61 | $2,103.09 | 0 |
| 12:43 PM | $2,099.00 | Down $ -7.00 | $2,104.50 | $2,099.00 | 900 |
| 12:39 PM | $2,106.00 | Up $0.05 | $2,106.00 | $2,105.94 | 400 |
| 12:39 PM | $2,106.00 | Up $0.00 | $2,106.00 | $2,105.94 | 0 |
| 12:39 PM | $2,106.00 | Up $0.00 | $2,106.00 | $2,105.94 | 0 |
| 12:39 PM | $2,106.00 | Up $0.00 | $2,106.00 | $2,105.94 | 0 |
| 12:38 PM | $2,105.95 | Down $ -1.24 | $2,105.95 | $2,105.95 | 100 |
| 12:35 PM | $2,107.19 | Up $6.97 | $2,107.20 | $2,103.47 | 1,300 |
| 12:35 PM | $2,107.19 | Up $0.00 | $2,107.20 | $2,103.47 | 0 |
| 12:35 PM | $2,107.19 | Up $0.00 | $2,107.20 | $2,103.47 | 0 |
| 12:30 PM | $2,100.22 | Up $0.20 | $2,100.22 | $2,100.22 | 100 |
| 12:30 PM | $2,100.22 | Up $0.00 | $2,100.22 | $2,100.22 | 0 |
| 12:30 PM | $2,100.22 | Up $0.00 | $2,100.22 | $2,100.22 | 0 |
| 12:30 PM | $2,100.22 | Up $0.00 | $2,100.22 | $2,100.22 | 0 |
| 12:30 PM | $2,100.22 | Up $0.00 | $2,100.22 | $2,100.22 | 0 |
| 12:27 PM | $2,100.02 | Down $ -0.04 | $2,102.19 | $2,100.02 | 200 |
| 12:27 PM | $2,100.02 | Up $0.00 | $2,102.19 | $2,100.02 | 0 |
| 12:27 PM | $2,100.02 | Up $0.00 | $2,102.19 | $2,100.02 | 0 |
| 12:26 PM | $2,100.06 | Down $ -3.50 | $2,104.94 | $2,100.06 | 700 |
| 12:24 PM | $2,103.56 | Down $ -2.24 | $2,103.56 | $2,103.56 | 100 |
| 12:24 PM | $2,103.56 | Up $0.00 | $2,103.56 | $2,103.56 | 0 |
| 12:22 PM | $2,105.80 | Down $ -0.45 | $2,105.80 | $2,104.95 | 300 |
| 12:22 PM | $2,105.80 | Up $0.00 | $2,105.80 | $2,104.95 | 0 |
| 12:20 PM | $2,106.25 | Down $ -2.65 | $2,106.25 | $2,106.25 | 100 |
| 12:20 PM | $2,106.25 | Up $0.00 | $2,106.25 | $2,106.25 | 0 |
| 12:17 PM | $2,108.90 | Up $2.10 | $2,108.90 | $2,108.90 | 100 |
| 12:17 PM | $2,108.90 | Up $0.00 | $2,108.90 | $2,108.90 | 0 |
| 12:17 PM | $2,108.90 | Up $0.00 | $2,108.90 | $2,108.90 | 0 |
| 12:16 PM | $2,106.80 | Down $ -6.42 | $2,110.01 | $2,106.80 | 300 |
| 12:15 PM | $2,113.22 | Down $ -3.11 | $2,114.97 | $2,113.14 | 500 |
| 12:14 PM | $2,116.33 | Down $ -1.99 | $2,116.36 | $2,116.33 | 300 |
| 12:10 PM | $2,118.33 | Down $ -1.21 | $2,120.53 | $2,118.31 | 700 |
| 12:10 PM | $2,118.33 | Up $0.00 | $2,120.53 | $2,118.31 | 0 |
| 12:10 PM | $2,118.33 | Up $0.00 | $2,120.53 | $2,118.31 | 0 |
| 12:10 PM | $2,118.33 | Up $0.00 | $2,120.53 | $2,118.31 | 0 |
| 12:07 PM | $2,119.53 | Up $0.00 | $2,119.54 | $2,119.53 | 200 |
| 12:07 PM | $2,119.53 | Up $0.00 | $2,119.54 | $2,119.53 | 0 |
| 12:07 PM | $2,119.53 | Up $0.00 | $2,119.54 | $2,119.53 | 0 |
| 12:02 PM | $2,119.53 | Up $2.45 | $2,119.53 | $2,118.80 | 200 |
| 12:02 PM | $2,119.53 | Up $0.00 | $2,119.53 | $2,118.80 | 0 |
| 12:02 PM | $2,119.53 | Up $0.00 | $2,119.53 | $2,118.80 | 0 |
| 12:02 PM | $2,119.53 | Up $0.00 | $2,119.53 | $2,118.80 | 0 |
| 12:02 PM | $2,119.53 | Up $0.00 | $2,119.53 | $2,118.80 | 0 |
| 11:59 AM | $2,117.08 | Down $ -0.26 | $2,117.08 | $2,117.08 | 100 |
| 11:59 AM | $2,117.08 | Up $0.00 | $2,117.08 | $2,117.08 | 0 |
| 11:59 AM | $2,117.08 | Up $0.00 | $2,117.08 | $2,117.08 | 0 |
| 11:57 AM | $2,117.34 | Up $0.86 | $2,117.34 | $2,117.34 | 200 |
| 11:57 AM | $2,117.34 | Up $0.00 | $2,117.34 | $2,117.34 | 0 |
| 11:56 AM | $2,116.48 | Down $ -2.89 | $2,116.79 | $2,116.48 | 600 |
| 11:52 AM | $2,119.37 | Down $ -0.23 | $2,119.37 | $2,119.37 | 100 |
| 11:52 AM | $2,119.37 | Up $0.00 | $2,119.37 | $2,119.37 | 0 |
| 11:52 AM | $2,119.37 | Up $0.00 | $2,119.37 | $2,119.37 | 0 |
| 11:52 AM | $2,119.37 | Up $0.00 | $2,119.37 | $2,119.37 | 0 |
| 11:48 AM | $2,119.60 | Down $ -2.04 | $2,120.32 | $2,119.60 | 800 |
| 11:48 AM | $2,119.60 | Up $0.00 | $2,120.32 | $2,119.60 | 0 |
| 11:48 AM | $2,119.60 | Up $0.00 | $2,120.32 | $2,119.60 | 0 |
| 11:48 AM | $2,119.60 | Up $0.00 | $2,120.32 | $2,119.60 | 0 |
| 11:44 AM | $2,121.64 | Down $ -1.88 | $2,121.64 | $2,121.64 | 100 |
| 11:44 AM | $2,121.64 | Up $0.00 | $2,121.64 | $2,121.64 | 0 |
| 11:44 AM | $2,121.64 | Up $0.00 | $2,121.64 | $2,121.64 | 0 |
| 11:44 AM | $2,121.64 | Up $0.00 | $2,121.64 | $2,121.64 | 0 |
| 11:43 AM | $2,123.52 | Down $ -1.03 | $2,123.56 | $2,123.52 | 500 |
| 11:39 AM | $2,124.55 | Down $ -1.58 | $2,124.55 | $2,124.55 | 100 |
| 11:39 AM | $2,124.55 | Up $0.00 | $2,124.55 | $2,124.55 | 0 |
| 11:39 AM | $2,124.55 | Up $0.00 | $2,124.55 | $2,124.55 | 0 |
| 11:39 AM | $2,124.55 | Up $0.00 | $2,124.55 | $2,124.55 | 0 |
| 11:38 AM | $2,126.13 | Up $3.45 | $2,126.16 | $2,125.64 | 600 |
| 11:32 AM | $2,122.68 | Up $0.39 | $2,122.68 | $2,121.12 | 400 |
| 11:32 AM | $2,122.68 | Up $0.00 | $2,122.68 | $2,121.12 | 0 |
| 11:32 AM | $2,122.68 | Up $0.00 | $2,122.68 | $2,121.12 | 0 |
| 11:32 AM | $2,122.68 | Up $0.00 | $2,122.68 | $2,121.12 | 0 |
| 11:32 AM | $2,122.68 | Up $0.00 | $2,122.68 | $2,121.12 | 0 |
| 11:32 AM | $2,122.68 | Up $0.00 | $2,122.68 | $2,121.12 | 0 |
| 11:29 AM | $2,122.29 | Down $ -2.03 | $2,122.65 | $2,122.19 | 700 |
| 11:29 AM | $2,122.29 | Up $0.00 | $2,122.65 | $2,122.19 | 0 |
| 11:29 AM | $2,122.29 | Up $0.00 | $2,122.65 | $2,122.19 | 0 |
| 11:24 AM | $2,124.32 | Up $1.94 | $2,124.32 | $2,122.39 | 400 |
| 11:24 AM | $2,124.32 | Up $0.00 | $2,124.32 | $2,122.39 | 0 |
| 11:24 AM | $2,124.32 | Up $0.00 | $2,124.32 | $2,122.39 | 0 |
| 11:24 AM | $2,124.32 | Up $0.00 | $2,124.32 | $2,122.39 | 0 |
| 11:24 AM | $2,124.32 | Up $0.00 | $2,124.32 | $2,122.39 | 0 |
| 11:23 AM | $2,122.38 | Down $ -2.75 | $2,122.38 | $2,122.38 | 100 |
| 11:22 AM | $2,125.13 | Down $ -0.30 | $2,125.13 | $2,125.13 | 100 |
| 11:18 AM | $2,125.43 | Down $ -5.26 | $2,127.21 | $2,124.55 | 700 |
| 11:18 AM | $2,125.43 | Up $0.00 | $2,127.21 | $2,124.55 | 0 |
| 11:18 AM | $2,125.43 | Up $0.00 | $2,127.21 | $2,124.55 | 0 |
| 11:18 AM | $2,125.43 | Up $0.00 | $2,127.21 | $2,124.55 | 0 |
| 11:16 AM | $2,130.69 | Up $3.56 | $2,130.69 | $2,130.69 | 100 |
| 11:16 AM | $2,130.69 | Up $0.00 | $2,130.69 | $2,130.69 | 0 |
| 11:15 AM | $2,127.13 | Down $ -1.34 | $2,127.13 | $2,127.13 | 100 |
| 11:12 AM | $2,128.47 | Down $ -2.53 | $2,128.47 | $2,127.17 | 400 |
| 11:12 AM | $2,128.47 | Up $0.00 | $2,128.47 | $2,127.17 | 0 |
| 11:12 AM | $2,128.47 | Up $0.00 | $2,128.47 | $2,127.17 | 0 |
| 11:10 AM | $2,131.00 | Up $0.51 | $2,131.00 | $2,131.00 | 100 |
| 11:10 AM | $2,131.00 | Up $0.00 | $2,131.00 | $2,131.00 | 0 |
| 11:09 AM | $2,130.49 | Down $ -3.43 | $2,130.71 | $2,130.49 | 200 |
| 11:08 AM | $2,133.92 | Down $ -3.57 | $2,136.36 | $2,133.92 | 500 |
| 11:07 AM | $2,137.49 | Up $0.01 | $2,137.49 | $2,137.49 | 300 |
| 11:05 AM | $2,137.48 | Down $ -3.30 | $2,137.48 | $2,135.28 | 400 |
| 11:05 AM | $2,137.48 | Up $0.00 | $2,137.48 | $2,135.28 | 0 |
| 11:03 AM | $2,140.78 | Up $2.77 | $2,140.78 | $2,140.78 | 200 |
| 11:03 AM | $2,140.78 | Up $0.00 | $2,140.78 | $2,140.78 | 0 |
| 11:02 AM | $2,138.01 | Down $ -4.41 | $2,139.25 | $2,138.01 | 400 |
| 11:00 AM | $2,142.42 | Up $1.66 | $2,142.42 | $2,142.42 | 100 |
| 11:00 AM | $2,142.42 | Up $0.00 | $2,142.42 | $2,142.42 | 0 |
| 10:58 AM | $2,140.76 | Down $ -2.92 | $2,140.76 | $2,140.76 | 100 |
| 10:58 AM | $2,140.76 | Up $0.00 | $2,140.76 | $2,140.76 | 0 |
| 10:56 AM | $2,143.68 | Up $1.89 | $2,143.68 | $2,143.48 | 500 |
| 10:56 AM | $2,143.68 | Up $0.00 | $2,143.68 | $2,143.48 | 0 |
| 10:55 AM | $2,141.79 | Down $ -2.61 | $2,141.79 | $2,141.79 | 100 |
| 10:52 AM | $2,144.40 | Down $ -2.57 | $2,147.18 | $2,144.40 | 500 |
| 10:52 AM | $2,144.40 | Up $0.00 | $2,147.18 | $2,144.40 | 0 |
| 10:52 AM | $2,144.40 | Up $0.00 | $2,147.18 | $2,144.40 | 0 |
| 10:50 AM | $2,146.97 | Up $0.63 | $2,146.97 | $2,146.97 | 100 |
| 10:50 AM | $2,146.97 | Up $0.00 | $2,146.97 | $2,146.97 | 0 |
| 10:47 AM | $2,146.34 | Up $0.29 | $2,146.34 | $2,146.33 | 200 |
| 10:47 AM | $2,146.34 | Up $0.00 | $2,146.34 | $2,146.33 | 0 |
| 10:47 AM | $2,146.34 | Up $0.00 | $2,146.34 | $2,146.33 | 0 |
| 10:46 AM | $2,146.05 | Down $ -1.00 | $2,146.05 | $2,143.39 | 300 |
| 10:42 AM | $2,147.05 | Down $ -0.33 | $2,147.05 | $2,143.77 | 800 |
| 10:42 AM | $2,147.05 | Up $0.00 | $2,147.05 | $2,143.77 | 0 |
| 10:42 AM | $2,147.05 | Up $0.00 | $2,147.05 | $2,143.77 | 0 |
| 10:42 AM | $2,147.05 | Up $0.00 | $2,147.05 | $2,143.77 | 0 |
| 10:41 AM | $2,147.38 | Down $ -0.39 | $2,147.38 | $2,147.38 | 100 |
| 10:38 AM | $2,147.77 | Up $2.82 | $2,147.77 | $2,147.77 | 300 |
| 10:38 AM | $2,147.77 | Up $0.00 | $2,147.77 | $2,147.77 | 0 |
| 10:38 AM | $2,147.77 | Up $0.00 | $2,147.77 | $2,147.77 | 0 |
| 10:37 AM | $2,144.95 | Down $ -4.65 | $2,145.80 | $2,144.95 | 300 |
| 10:34 AM | $2,149.60 | Up $0.00 | $2,150.90 | $2,149.60 | 500 |
| 10:34 AM | $2,149.60 | Up $0.00 | $2,150.90 | $2,149.60 | 0 |
| 10:34 AM | $2,149.60 | Up $0.00 | $2,150.90 | $2,149.60 | 0 |
| 10:32 AM | $2,149.60 | Up $5.04 | $2,149.60 | $2,149.60 | 200 |
| 10:32 AM | $2,149.60 | Up $0.00 | $2,149.60 | $2,149.60 | 0 |
| 10:30 AM | $2,144.56 | Down $ -6.25 | $2,152.01 | $2,144.56 | 1,000 |
| 10:30 AM | $2,144.56 | Up $0.00 | $2,152.01 | $2,144.56 | 0 |
| 10:29 AM | $2,150.81 | Down $ -1.79 | $2,150.81 | $2,150.81 | 100 |
| 10:26 AM | $2,152.60 | Down $ -3.16 | $2,153.20 | $2,152.57 | 700 |
| 10:26 AM | $2,152.60 | Up $0.00 | $2,153.20 | $2,152.57 | 0 |
| 10:26 AM | $2,152.60 | Up $0.00 | $2,153.20 | $2,152.57 | 0 |
| 10:23 AM | $2,155.76 | Up $11.51 | $2,155.76 | $2,149.92 | 400 |
| 10:23 AM | $2,155.76 | Up $0.00 | $2,155.76 | $2,149.92 | 0 |
| 10:23 AM | $2,155.76 | Up $0.00 | $2,155.76 | $2,149.92 | 0 |
| 10:22 AM | $2,144.25 | Down $ -1.67 | $2,144.66 | $2,144.25 | 200 |
| 10:21 AM | $2,145.92 | Down $ -5.37 | $2,156.59 | $2,145.92 | 800 |
| 10:19 AM | $2,151.29 | Down $ -1.64 | $2,155.90 | $2,151.29 | 500 |
| 10:19 AM | $2,151.29 | Up $0.00 | $2,155.90 | $2,151.29 | 0 |
| 10:16 AM | $2,152.93 | Down $ -6.97 | $2,152.93 | $2,152.93 | 100 |
| 10:16 AM | $2,152.93 | Up $0.00 | $2,152.93 | $2,152.93 | 0 |
| 10:16 AM | $2,152.93 | Up $0.00 | $2,152.93 | $2,152.93 | 0 |
| 10:13 AM | $2,159.90 | Up $9.66 | $2,159.90 | $2,153.52 | 500 |
| 10:13 AM | $2,159.90 | Up $0.00 | $2,159.90 | $2,153.52 | 0 |
| 10:13 AM | $2,159.90 | Up $0.00 | $2,159.90 | $2,153.52 | 0 |
| 10:12 AM | $2,150.24 | Down $ -0.06 | $2,150.24 | $2,150.13 | 300 |
| 10:11 AM | $2,150.30 | Down $ -1.94 | $2,150.30 | $2,145.38 | 300 |
| 10:08 AM | $2,152.24 | Down $ -11.26 | $2,160.14 | $2,145.50 | 900 |
| 10:08 AM | $2,152.24 | Up $0.00 | $2,160.14 | $2,145.50 | 0 |
| 10:08 AM | $2,152.24 | Up $0.00 | $2,160.14 | $2,145.50 | 0 |
| 10:06 AM | $2,163.50 | Up $0.73 | $2,163.50 | $2,163.13 | 500 |
| 10:06 AM | $2,163.50 | Up $0.00 | $2,163.50 | $2,163.13 | 0 |
| 10:05 AM | $2,162.77 | Down $ -5.91 | $2,167.62 | $2,162.73 | 400 |
| 10:04 AM | $2,168.68 | Down $ -6.42 | $2,171.90 | $2,168.68 | 200 |
| 10:03 AM | $2,175.10 | Up $3.22 | $2,175.10 | $2,175.10 | 500 |
| 10:02 AM | $2,171.88 | Down $ -5.95 | $2,175.74 | $2,169.59 | 800 |
| 10:01 AM | $2,177.83 | Down $ -4.24 | $2,178.22 | $2,169.91 | 2,800 |
| 10:00 AM | $2,182.07 | Down $ -5.29 | $2,182.07 | $2,177.71 | 800 |
| 09:59 AM | $2,187.36 | Up $29.71 | $2,202.71 | $2,157.66 | 9,000 |
| 09:58 AM | $2,157.65 | Up $10.02 | $2,159.61 | $2,149.99 | 900 |
| 09:57 AM | $2,147.63 | Up $3.37 | $2,147.63 | $2,144.51 | 600 |
| 09:56 AM | $2,144.26 | Up $5.55 | $2,144.26 | $2,144.26 | 100 |
| 09:55 AM | $2,138.71 | Up $20.79 | $2,141.32 | $2,117.92 | 3,200 |
| 09:54 AM | $2,117.92 | Up $16.10 | $2,117.92 | $2,101.83 | 3,200 |
| 09:53 AM | $2,101.82 | Down $ -19.37 | $2,127.63 | $2,100.31 | 3,800 |
| 09:52 AM | $2,121.19 | Up $12.32 | $2,121.19 | $2,121.19 | 100 |
| 09:49 AM | $2,108.88 | Up $15.65 | $2,108.88 | $2,093.32 | 900 |
| 09:49 AM | $2,108.88 | Up $0.00 | $2,108.88 | $2,093.32 | 0 |
| 09:49 AM | $2,108.88 | Up $0.00 | $2,108.88 | $2,093.32 | 0 |
| 09:48 AM | $2,093.23 | Up $23.93 | $2,105.38 | $2,093.23 | 1,100 |
| 09:46 AM | $2,069.30 | Down $ -4.00 | $2,069.38 | $2,069.30 | 200 |
| 09:46 AM | $2,069.30 | Up $0.00 | $2,069.38 | $2,069.30 | 0 |
| 09:45 AM | $2,073.30 | Down $ -31.17 | $2,073.30 | $2,066.16 | 1,800 |
| 09:40 AM | $2,104.47 | Down $ -27.43 | $2,128.68 | $2,086.54 | 1,000 |
| 09:40 AM | $2,104.47 | Up $0.00 | $2,128.68 | $2,086.54 | 0 |
| 09:40 AM | $2,104.47 | Up $0.00 | $2,128.68 | $2,086.54 | 0 |
| 09:40 AM | $2,104.47 | Up $0.00 | $2,128.68 | $2,086.54 | 0 |
| 09:40 AM | $2,104.47 | Up $0.00 | $2,128.68 | $2,086.54 | 0 |
| 09:31 AM | $2,131.90 | Up $3.38 | $2,131.91 | $2,131.85 | 1,500 |
| 09:31 AM | $2,131.90 | Up $0.00 | $2,131.91 | $2,131.85 | 0 |
| 09:31 AM | $2,131.90 | Up $0.00 | $2,131.91 | $2,131.85 | 0 |
| 09:31 AM | $2,131.90 | Up $0.00 | $2,131.91 | $2,131.85 | 0 |
| 09:31 AM | $2,131.90 | Up $0.00 | $2,131.91 | $2,131.85 | 0 |
| 09:31 AM | $2,131.90 | Up $0.00 | $2,131.91 | $2,131.85 | 0 |
| 09:31 AM | $2,131.90 | Up $0.00 | $2,131.91 | $2,131.85 | 0 |
| 09:31 AM | $2,131.90 | Up $0.00 | $2,131.91 | $2,131.85 | 0 |
| 09:31 AM | $2,131.90 | Up $0.00 | $2,131.91 | $2,131.85 | 0 |
| 09:30 AM | $2,128.52 | Down $ -17.18 | $2,146.01 | $2,128.52 | 1,200 |
| Previous close | $2,145.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $2,145.70 | $2,145.84 | $2,154.71 | $2,142.37 | 138,400 |
| 28/05/2026 | $2,153.17 | $2,189.64 | $2,189.83 | $2,149.75 | 44,100 |
| 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 |
Graphs are not available, please refer to the detailed table