Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,210.63 Down -2.28 (-0.10 %)
Delayed : 2025/11/07 17:40:00
- Previous close $2,212.91
- Opening $2,254.00
- Today High $2,254.00
- Today Low $2,148.05
- Price Bid $2,200.01
- Price Ask $2,200.01
- 52 Weeks High $2,522.33
- 52 Weeks Low $1,797.04
- Size Bid 1
- Size Ask 2
- Volume 66,857
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,210.63 | Down $ -5.47 | $2,210.63 | $2,210.63 | 6,000 |
| 03:59 PM | $2,216.10 | Up $8.45 | $2,216.11 | $2,205.15 | 2,700 |
| 03:58 PM | $2,207.65 | Down $ -1.33 | $2,209.88 | $2,206.87 | 800 |
| 03:57 PM | $2,208.98 | Up $4.56 | $2,208.98 | $2,205.05 | 600 |
| 03:56 PM | $2,204.42 | Up $1.95 | $2,204.42 | $2,203.00 | 300 |
| 03:55 PM | $2,202.47 | Down $ -2.81 | $2,204.73 | $2,202.47 | 800 |
| 03:54 PM | $2,205.28 | Down $ -0.82 | $2,205.28 | $2,203.45 | 500 |
| 03:53 PM | $2,206.10 | Up $2.74 | $2,206.10 | $2,206.10 | 100 |
| 03:50 PM | $2,203.36 | Up $1.88 | $2,203.90 | $2,203.36 | 400 |
| 03:50 PM | $2,203.36 | Up $0.00 | $2,203.90 | $2,203.36 | 0 |
| 03:50 PM | $2,203.36 | Up $0.00 | $2,203.90 | $2,203.36 | 0 |
| 03:49 PM | $2,201.48 | Up $1.48 | $2,201.48 | $2,201.48 | 100 |
| 03:47 PM | $2,200.00 | Down $ -0.18 | $2,200.00 | $2,200.00 | 100 |
| 03:47 PM | $2,200.00 | Up $0.00 | $2,200.00 | $2,200.00 | 0 |
| 03:46 PM | $2,200.18 | Up $0.01 | $2,200.18 | $2,200.17 | 400 |
| 03:45 PM | $2,200.17 | Up $5.64 | $2,200.17 | $2,197.65 | 200 |
| 03:39 PM | $2,194.53 | Down $ -4.92 | $2,194.53 | $2,194.53 | 100 |
| 03:39 PM | $2,194.53 | Up $0.00 | $2,194.53 | $2,194.53 | 0 |
| 03:39 PM | $2,194.53 | Up $0.00 | $2,194.53 | $2,194.53 | 0 |
| 03:39 PM | $2,194.53 | Up $0.00 | $2,194.53 | $2,194.53 | 0 |
| 03:39 PM | $2,194.53 | Up $0.00 | $2,194.53 | $2,194.53 | 0 |
| 03:39 PM | $2,194.53 | Up $0.00 | $2,194.53 | $2,194.53 | 0 |
| 03:36 PM | $2,199.45 | Up $2.05 | $2,199.45 | $2,197.20 | 200 |
| 03:36 PM | $2,199.45 | Up $0.00 | $2,199.45 | $2,197.20 | 0 |
| 03:36 PM | $2,199.45 | Up $0.00 | $2,199.45 | $2,197.20 | 0 |
| 03:33 PM | $2,197.40 | Up $2.60 | $2,197.40 | $2,197.00 | 500 |
| 03:33 PM | $2,197.40 | Up $0.00 | $2,197.40 | $2,197.00 | 0 |
| 03:33 PM | $2,197.40 | Up $0.00 | $2,197.40 | $2,197.00 | 0 |
| 03:26 PM | $2,194.80 | Down $ -1.52 | $2,194.80 | $2,194.80 | 200 |
| 03:26 PM | $2,194.80 | Up $0.00 | $2,194.80 | $2,194.80 | 0 |
| 03:26 PM | $2,194.80 | Up $0.00 | $2,194.80 | $2,194.80 | 0 |
| 03:26 PM | $2,194.80 | Up $0.00 | $2,194.80 | $2,194.80 | 0 |
| 03:26 PM | $2,194.80 | Up $0.00 | $2,194.80 | $2,194.80 | 0 |
| 03:26 PM | $2,194.80 | Up $0.00 | $2,194.80 | $2,194.80 | 0 |
| 03:26 PM | $2,194.80 | Up $0.00 | $2,194.80 | $2,194.80 | 0 |
| 03:25 PM | $2,196.32 | Up $0.30 | $2,196.32 | $2,196.32 | 200 |
| 03:09 PM | $2,196.02 | Up $0.88 | $2,196.02 | $2,196.02 | 100 |
| 03:09 PM | $2,196.02 | Up $0.00 | $2,196.02 | $2,196.02 | 0 |
| 03:09 PM | $2,196.02 | Up $0.00 | $2,196.02 | $2,196.02 | 0 |
| 03:09 PM | $2,196.02 | Up $0.00 | $2,196.02 | $2,196.02 | 0 |
| 03:09 PM | $2,196.02 | Up $0.00 | $2,196.02 | $2,196.02 | 0 |
| 03:09 PM | $2,196.02 | Up $0.00 | $2,196.02 | $2,196.02 | 0 |
| 03:09 PM | $2,196.02 | Up $0.00 | $2,196.02 | $2,196.02 | 0 |
| 03:09 PM | $2,196.02 | Up $0.00 | $2,196.02 | $2,196.02 | 0 |
| 03:09 PM | $2,196.02 | Up $0.00 | $2,196.02 | $2,196.02 | 0 |
| 03:09 PM | $2,196.02 | Up $0.00 | $2,196.02 | $2,196.02 | 0 |
| 03:09 PM | $2,196.02 | Up $0.00 | $2,196.02 | $2,196.02 | 0 |
| 03:09 PM | $2,196.02 | Up $0.00 | $2,196.02 | $2,196.02 | 0 |
| 03:09 PM | $2,196.02 | Up $0.00 | $2,196.02 | $2,196.02 | 0 |
| 03:09 PM | $2,196.02 | Up $0.00 | $2,196.02 | $2,196.02 | 0 |
| 03:09 PM | $2,196.02 | Up $0.00 | $2,196.02 | $2,196.02 | 0 |
| 03:09 PM | $2,196.02 | Up $0.00 | $2,196.02 | $2,196.02 | 0 |
| 03:08 PM | $2,195.14 | Down $ -3.94 | $2,195.14 | $2,195.14 | 100 |
| 03:07 PM | $2,199.08 | Down $ -0.45 | $2,199.08 | $2,199.08 | 300 |
| 03:06 PM | $2,199.53 | Down $ -0.59 | $2,199.53 | $2,199.30 | 400 |
| 03:01 PM | $2,200.12 | Up $4.06 | $2,200.12 | $2,199.05 | 600 |
| 03:01 PM | $2,200.12 | Up $0.00 | $2,200.12 | $2,199.05 | 0 |
| 03:01 PM | $2,200.12 | Up $0.00 | $2,200.12 | $2,199.05 | 0 |
| 03:01 PM | $2,200.12 | Up $0.00 | $2,200.12 | $2,199.05 | 0 |
| 03:01 PM | $2,200.12 | Up $0.00 | $2,200.12 | $2,199.05 | 0 |
| 02:55 PM | $2,196.06 | Up $3.06 | $2,196.06 | $2,196.06 | 100 |
| 02:55 PM | $2,196.06 | Up $0.00 | $2,196.06 | $2,196.06 | 0 |
| 02:55 PM | $2,196.06 | Up $0.00 | $2,196.06 | $2,196.06 | 0 |
| 02:55 PM | $2,196.06 | Up $0.00 | $2,196.06 | $2,196.06 | 0 |
| 02:55 PM | $2,196.06 | Up $0.00 | $2,196.06 | $2,196.06 | 0 |
| 02:55 PM | $2,196.06 | Up $0.00 | $2,196.06 | $2,196.06 | 0 |
| 02:40 PM | $2,193.00 | Up $2.02 | $2,193.32 | $2,193.00 | 200 |
| 02:40 PM | $2,193.00 | Up $0.00 | $2,193.32 | $2,193.00 | 0 |
| 02:40 PM | $2,193.00 | Up $0.00 | $2,193.32 | $2,193.00 | 0 |
| 02:40 PM | $2,193.00 | Up $0.00 | $2,193.32 | $2,193.00 | 0 |
| 02:40 PM | $2,193.00 | Up $0.00 | $2,193.32 | $2,193.00 | 0 |
| 02:40 PM | $2,193.00 | Up $0.00 | $2,193.32 | $2,193.00 | 0 |
| 02:40 PM | $2,193.00 | Up $0.00 | $2,193.32 | $2,193.00 | 0 |
| 02:40 PM | $2,193.00 | Up $0.00 | $2,193.32 | $2,193.00 | 0 |
| 02:40 PM | $2,193.00 | Up $0.00 | $2,193.32 | $2,193.00 | 0 |
| 02:40 PM | $2,193.00 | Up $0.00 | $2,193.32 | $2,193.00 | 0 |
| 02:40 PM | $2,193.00 | Up $0.00 | $2,193.32 | $2,193.00 | 0 |
| 02:40 PM | $2,193.00 | Up $0.00 | $2,193.32 | $2,193.00 | 0 |
| 02:40 PM | $2,193.00 | Up $0.00 | $2,193.32 | $2,193.00 | 0 |
| 02:40 PM | $2,193.00 | Up $0.00 | $2,193.32 | $2,193.00 | 0 |
| 02:40 PM | $2,193.00 | Up $0.00 | $2,193.32 | $2,193.00 | 0 |
| 02:36 PM | $2,190.98 | Down $ -1.41 | $2,191.64 | $2,190.98 | 400 |
| 02:36 PM | $2,190.98 | Up $0.00 | $2,191.64 | $2,190.98 | 0 |
| 02:36 PM | $2,190.98 | Up $0.00 | $2,191.64 | $2,190.98 | 0 |
| 02:36 PM | $2,190.98 | Up $0.00 | $2,191.64 | $2,190.98 | 0 |
| 02:34 PM | $2,192.39 | Up $2.86 | $2,192.39 | $2,192.38 | 800 |
| 02:34 PM | $2,192.39 | Up $0.00 | $2,192.39 | $2,192.38 | 0 |
| 02:25 PM | $2,189.54 | Up $0.68 | $2,189.54 | $2,189.54 | 100 |
| 02:25 PM | $2,189.54 | Up $0.00 | $2,189.54 | $2,189.54 | 0 |
| 02:25 PM | $2,189.54 | Up $0.00 | $2,189.54 | $2,189.54 | 0 |
| 02:25 PM | $2,189.54 | Up $0.00 | $2,189.54 | $2,189.54 | 0 |
| 02:25 PM | $2,189.54 | Up $0.00 | $2,189.54 | $2,189.54 | 0 |
| 02:25 PM | $2,189.54 | Up $0.00 | $2,189.54 | $2,189.54 | 0 |
| 02:25 PM | $2,189.54 | Up $0.00 | $2,189.54 | $2,189.54 | 0 |
| 02:25 PM | $2,189.54 | Up $0.00 | $2,189.54 | $2,189.54 | 0 |
| 02:25 PM | $2,189.54 | Up $0.00 | $2,189.54 | $2,189.54 | 0 |
| 02:24 PM | $2,188.85 | Down $ -0.63 | $2,188.91 | $2,188.85 | 300 |
| 02:15 PM | $2,189.48 | Up $0.69 | $2,189.48 | $2,188.88 | 200 |
| 02:15 PM | $2,189.48 | Up $0.00 | $2,189.48 | $2,188.88 | 0 |
| 02:15 PM | $2,189.48 | Up $0.00 | $2,189.48 | $2,188.88 | 0 |
| 02:15 PM | $2,189.48 | Up $0.00 | $2,189.48 | $2,188.88 | 0 |
| 02:15 PM | $2,189.48 | Up $0.00 | $2,189.48 | $2,188.88 | 0 |
| 02:15 PM | $2,189.48 | Up $0.00 | $2,189.48 | $2,188.88 | 0 |
| 02:15 PM | $2,189.48 | Up $0.00 | $2,189.48 | $2,188.88 | 0 |
| 02:15 PM | $2,189.48 | Up $0.00 | $2,189.48 | $2,188.88 | 0 |
| 02:15 PM | $2,189.48 | Up $0.00 | $2,189.48 | $2,188.88 | 0 |
| 02:13 PM | $2,188.79 | Down $ -3.46 | $2,189.28 | $2,188.79 | 200 |
| 02:13 PM | $2,188.79 | Up $0.00 | $2,189.28 | $2,188.79 | 0 |
| 02:12 PM | $2,192.25 | Down $ -3.05 | $2,193.69 | $2,192.25 | 500 |
| 02:02 PM | $2,195.30 | Up $0.72 | $2,195.30 | $2,195.30 | 100 |
| 02:02 PM | $2,195.30 | Up $0.00 | $2,195.30 | $2,195.30 | 0 |
| 02:02 PM | $2,195.30 | Up $0.00 | $2,195.30 | $2,195.30 | 0 |
| 02:02 PM | $2,195.30 | Up $0.00 | $2,195.30 | $2,195.30 | 0 |
| 02:02 PM | $2,195.30 | Up $0.00 | $2,195.30 | $2,195.30 | 0 |
| 02:02 PM | $2,195.30 | Up $0.00 | $2,195.30 | $2,195.30 | 0 |
| 02:02 PM | $2,195.30 | Up $0.00 | $2,195.30 | $2,195.30 | 0 |
| 02:02 PM | $2,195.30 | Up $0.00 | $2,195.30 | $2,195.30 | 0 |
| 02:02 PM | $2,195.30 | Up $0.00 | $2,195.30 | $2,195.30 | 0 |
| 02:02 PM | $2,195.30 | Up $0.00 | $2,195.30 | $2,195.30 | 0 |
| 01:54 PM | $2,194.58 | Up $2.76 | $2,194.58 | $2,194.58 | 100 |
| 01:54 PM | $2,194.58 | Up $0.00 | $2,194.58 | $2,194.58 | 0 |
| 01:54 PM | $2,194.58 | Up $0.00 | $2,194.58 | $2,194.58 | 0 |
| 01:54 PM | $2,194.58 | Up $0.00 | $2,194.58 | $2,194.58 | 0 |
| 01:54 PM | $2,194.58 | Up $0.00 | $2,194.58 | $2,194.58 | 0 |
| 01:54 PM | $2,194.58 | Up $0.00 | $2,194.58 | $2,194.58 | 0 |
| 01:54 PM | $2,194.58 | Up $0.00 | $2,194.58 | $2,194.58 | 0 |
| 01:54 PM | $2,194.58 | Up $0.00 | $2,194.58 | $2,194.58 | 0 |
| 01:51 PM | $2,191.82 | Down $ -0.98 | $2,192.50 | $2,191.82 | 600 |
| 01:51 PM | $2,191.82 | Up $0.00 | $2,192.50 | $2,191.82 | 0 |
| 01:51 PM | $2,191.82 | Up $0.00 | $2,192.50 | $2,191.82 | 0 |
| 01:42 PM | $2,192.80 | Up $0.00 | $2,192.80 | $2,192.80 | 100 |
| 01:42 PM | $2,192.80 | Up $0.00 | $2,192.80 | $2,192.80 | 0 |
| 01:42 PM | $2,192.80 | Up $0.00 | $2,192.80 | $2,192.80 | 0 |
| 01:42 PM | $2,192.80 | Up $0.00 | $2,192.80 | $2,192.80 | 0 |
| 01:42 PM | $2,192.80 | Up $0.00 | $2,192.80 | $2,192.80 | 0 |
| 01:42 PM | $2,192.80 | Up $0.00 | $2,192.80 | $2,192.80 | 0 |
| 01:42 PM | $2,192.80 | Up $0.00 | $2,192.80 | $2,192.80 | 0 |
| 01:42 PM | $2,192.80 | Up $0.00 | $2,192.80 | $2,192.80 | 0 |
| 01:42 PM | $2,192.80 | Up $0.00 | $2,192.80 | $2,192.80 | 0 |
| 01:41 PM | $2,192.80 | Up $4.21 | $2,192.80 | $2,190.86 | 1,200 |
| 01:39 PM | $2,188.59 | Up $2.19 | $2,188.59 | $2,188.59 | 100 |
| 01:39 PM | $2,188.59 | Up $0.00 | $2,188.59 | $2,188.59 | 0 |
| 01:36 PM | $2,186.40 | Up $1.31 | $2,186.40 | $2,186.40 | 300 |
| 01:36 PM | $2,186.40 | Up $0.00 | $2,186.40 | $2,186.40 | 0 |
| 01:36 PM | $2,186.40 | Up $0.00 | $2,186.40 | $2,186.40 | 0 |
| 01:31 PM | $2,185.09 | Up $4.55 | $2,185.09 | $2,185.09 | 100 |
| 01:31 PM | $2,185.09 | Up $0.00 | $2,185.09 | $2,185.09 | 0 |
| 01:31 PM | $2,185.09 | Up $0.00 | $2,185.09 | $2,185.09 | 0 |
| 01:31 PM | $2,185.09 | Up $0.00 | $2,185.09 | $2,185.09 | 0 |
| 01:31 PM | $2,185.09 | Up $0.00 | $2,185.09 | $2,185.09 | 0 |
| 01:30 PM | $2,180.54 | Up $3.28 | $2,180.54 | $2,178.77 | 200 |
| 01:23 PM | $2,177.26 | Down $ -0.02 | $2,180.48 | $2,177.26 | 200 |
| 01:23 PM | $2,177.26 | Up $0.00 | $2,180.48 | $2,177.26 | 0 |
| 01:23 PM | $2,177.26 | Up $0.00 | $2,180.48 | $2,177.26 | 0 |
| 01:23 PM | $2,177.26 | Up $0.00 | $2,180.48 | $2,177.26 | 0 |
| 01:23 PM | $2,177.26 | Up $0.00 | $2,180.48 | $2,177.26 | 0 |
| 01:23 PM | $2,177.26 | Up $0.00 | $2,180.48 | $2,177.26 | 0 |
| 01:23 PM | $2,177.26 | Up $0.00 | $2,180.48 | $2,177.26 | 0 |
| 01:20 PM | $2,177.28 | Down $ -1.59 | $2,179.28 | $2,175.42 | 1,500 |
| 01:20 PM | $2,177.28 | Up $0.00 | $2,179.28 | $2,175.42 | 0 |
| 01:20 PM | $2,177.28 | Up $0.00 | $2,179.28 | $2,175.42 | 0 |
| 01:15 PM | $2,178.87 | Up $4.37 | $2,178.87 | $2,178.87 | 100 |
| 01:15 PM | $2,178.87 | Up $0.00 | $2,178.87 | $2,178.87 | 0 |
| 01:15 PM | $2,178.87 | Up $0.00 | $2,178.87 | $2,178.87 | 0 |
| 01:15 PM | $2,178.87 | Up $0.00 | $2,178.87 | $2,178.87 | 0 |
| 01:15 PM | $2,178.87 | Up $0.00 | $2,178.87 | $2,178.87 | 0 |
| 01:10 PM | $2,174.50 | Up $10.74 | $2,174.50 | $2,174.50 | 200 |
| 01:10 PM | $2,174.50 | Up $0.00 | $2,174.50 | $2,174.50 | 0 |
| 01:10 PM | $2,174.50 | Up $0.00 | $2,174.50 | $2,174.50 | 0 |
| 01:10 PM | $2,174.50 | Up $0.00 | $2,174.50 | $2,174.50 | 0 |
| 01:10 PM | $2,174.50 | Up $0.00 | $2,174.50 | $2,174.50 | 0 |
| 01:00 PM | $2,163.76 | Up $3.50 | $2,163.76 | $2,163.38 | 300 |
| 01:00 PM | $2,163.76 | Up $0.00 | $2,163.76 | $2,163.38 | 0 |
| 01:00 PM | $2,163.76 | Up $0.00 | $2,163.76 | $2,163.38 | 0 |
| 01:00 PM | $2,163.76 | Up $0.00 | $2,163.76 | $2,163.38 | 0 |
| 01:00 PM | $2,163.76 | Up $0.00 | $2,163.76 | $2,163.38 | 0 |
| 01:00 PM | $2,163.76 | Up $0.00 | $2,163.76 | $2,163.38 | 0 |
| 01:00 PM | $2,163.76 | Up $0.00 | $2,163.76 | $2,163.38 | 0 |
| 01:00 PM | $2,163.76 | Up $0.00 | $2,163.76 | $2,163.38 | 0 |
| 01:00 PM | $2,163.76 | Up $0.00 | $2,163.76 | $2,163.38 | 0 |
| 01:00 PM | $2,163.76 | Up $0.00 | $2,163.76 | $2,163.38 | 0 |
| 12:59 PM | $2,160.26 | Up $7.49 | $2,160.26 | $2,160.26 | 100 |
| 12:58 PM | $2,152.77 | Up $1.80 | $2,157.39 | $2,152.77 | 300 |
| 12:56 PM | $2,150.97 | Up $0.97 | $2,154.44 | $2,150.97 | 400 |
| 12:56 PM | $2,150.97 | Up $0.00 | $2,154.44 | $2,150.97 | 0 |
| 12:54 PM | $2,150.00 | Down $ -5.05 | $2,150.88 | $2,150.00 | 700 |
| 12:54 PM | $2,150.00 | Up $0.00 | $2,150.88 | $2,150.00 | 0 |
| 12:52 PM | $2,155.05 | Down $ -9.86 | $2,161.49 | $2,155.05 | 900 |
| 12:52 PM | $2,155.05 | Up $0.00 | $2,161.49 | $2,155.05 | 0 |
| 12:51 PM | $2,164.91 | Up $16.60 | $2,164.91 | $2,148.91 | 2,700 |
| 12:45 PM | $2,148.31 | Down $ -2.87 | $2,148.31 | $2,148.31 | 400 |
| 12:45 PM | $2,148.31 | Up $0.00 | $2,148.31 | $2,148.31 | 0 |
| 12:45 PM | $2,148.31 | Up $0.00 | $2,148.31 | $2,148.31 | 0 |
| 12:45 PM | $2,148.31 | Up $0.00 | $2,148.31 | $2,148.31 | 0 |
| 12:45 PM | $2,148.31 | Up $0.00 | $2,148.31 | $2,148.31 | 0 |
| 12:45 PM | $2,148.31 | Up $0.00 | $2,148.31 | $2,148.31 | 0 |
| 12:44 PM | $2,151.18 | Down $ -2.86 | $2,154.40 | $2,148.05 | 2,300 |
| 12:38 PM | $2,154.04 | Down $ -5.21 | $2,154.04 | $2,154.04 | 200 |
| 12:38 PM | $2,154.04 | Up $0.00 | $2,154.04 | $2,154.04 | 0 |
| 12:38 PM | $2,154.04 | Up $0.00 | $2,154.04 | $2,154.04 | 0 |
| 12:38 PM | $2,154.04 | Up $0.00 | $2,154.04 | $2,154.04 | 0 |
| 12:38 PM | $2,154.04 | Up $0.00 | $2,154.04 | $2,154.04 | 0 |
| 12:38 PM | $2,154.04 | Up $0.00 | $2,154.04 | $2,154.04 | 0 |
| 12:35 PM | $2,159.25 | Down $ -5.79 | $2,159.25 | $2,159.25 | 400 |
| 12:35 PM | $2,159.25 | Up $0.00 | $2,159.25 | $2,159.25 | 0 |
| 12:35 PM | $2,159.25 | Up $0.00 | $2,159.25 | $2,159.25 | 0 |
| 12:33 PM | $2,165.04 | Up $1.68 | $2,165.09 | $2,164.79 | 600 |
| 12:33 PM | $2,165.04 | Up $0.00 | $2,165.09 | $2,164.79 | 0 |
| 12:32 PM | $2,163.36 | Down $ -5.18 | $2,163.36 | $2,163.36 | 100 |
| 12:31 PM | $2,168.54 | Down $ -1.46 | $2,168.54 | $2,168.54 | 100 |
| 12:29 PM | $2,170.00 | Down $ -5.00 | $2,173.15 | $2,170.00 | 500 |
| 12:29 PM | $2,170.00 | Up $0.00 | $2,173.15 | $2,170.00 | 0 |
| 12:26 PM | $2,175.00 | Down $ -5.12 | $2,180.53 | $2,175.00 | 1,500 |
| 12:26 PM | $2,175.00 | Up $0.00 | $2,180.53 | $2,175.00 | 0 |
| 12:26 PM | $2,175.00 | Up $0.00 | $2,180.53 | $2,175.00 | 0 |
| 12:19 PM | $2,180.12 | Up $4.47 | $2,180.12 | $2,180.06 | 200 |
| 12:19 PM | $2,180.12 | Up $0.00 | $2,180.12 | $2,180.06 | 0 |
| 12:19 PM | $2,180.12 | Up $0.00 | $2,180.12 | $2,180.06 | 0 |
| 12:19 PM | $2,180.12 | Up $0.00 | $2,180.12 | $2,180.06 | 0 |
| 12:19 PM | $2,180.12 | Up $0.00 | $2,180.12 | $2,180.06 | 0 |
| 12:19 PM | $2,180.12 | Up $0.00 | $2,180.12 | $2,180.06 | 0 |
| 12:19 PM | $2,180.12 | Up $0.00 | $2,180.12 | $2,180.06 | 0 |
| 12:18 PM | $2,175.65 | Up $2.49 | $2,180.10 | $2,175.65 | 300 |
| 12:13 PM | $2,173.16 | Down $ -1.61 | $2,176.24 | $2,173.16 | 600 |
| 12:13 PM | $2,173.16 | Up $0.00 | $2,176.24 | $2,173.16 | 0 |
| 12:13 PM | $2,173.16 | Up $0.00 | $2,176.24 | $2,173.16 | 0 |
| 12:13 PM | $2,173.16 | Up $0.00 | $2,176.24 | $2,173.16 | 0 |
| 12:13 PM | $2,173.16 | Up $0.00 | $2,176.24 | $2,173.16 | 0 |
| 12:11 PM | $2,174.77 | Up $1.61 | $2,174.77 | $2,174.77 | 100 |
| 12:11 PM | $2,174.77 | Up $0.00 | $2,174.77 | $2,174.77 | 0 |
| 12:03 PM | $2,173.16 | Down $ -3.43 | $2,173.16 | $2,173.16 | 100 |
| 12:03 PM | $2,173.16 | Up $0.00 | $2,173.16 | $2,173.16 | 0 |
| 12:03 PM | $2,173.16 | Up $0.00 | $2,173.16 | $2,173.16 | 0 |
| 12:03 PM | $2,173.16 | Up $0.00 | $2,173.16 | $2,173.16 | 0 |
| 12:03 PM | $2,173.16 | Up $0.00 | $2,173.16 | $2,173.16 | 0 |
| 12:03 PM | $2,173.16 | Up $0.00 | $2,173.16 | $2,173.16 | 0 |
| 12:03 PM | $2,173.16 | Up $0.00 | $2,173.16 | $2,173.16 | 0 |
| 12:03 PM | $2,173.16 | Up $0.00 | $2,173.16 | $2,173.16 | 0 |
| 12:02 PM | $2,176.59 | Up $3.11 | $2,176.59 | $2,176.59 | 100 |
| 12:01 PM | $2,173.48 | Down $ -0.78 | $2,173.48 | $2,173.48 | 100 |
| 12:00 PM | $2,174.26 | Down $ -4.53 | $2,174.26 | $2,174.26 | 100 |
| 11:56 AM | $2,178.79 | Up $1.24 | $2,178.79 | $2,178.79 | 200 |
| 11:56 AM | $2,178.79 | Up $0.00 | $2,178.79 | $2,178.79 | 0 |
| 11:56 AM | $2,178.79 | Up $0.00 | $2,178.79 | $2,178.79 | 0 |
| 11:56 AM | $2,178.79 | Up $0.00 | $2,178.79 | $2,178.79 | 0 |
| 11:55 AM | $2,177.55 | Down $ -2.92 | $2,177.86 | $2,177.55 | 400 |
| 11:54 AM | $2,180.47 | Down $ -1.63 | $2,182.44 | $2,180.09 | 900 |
| 11:44 AM | $2,182.10 | Up $3.74 | $2,182.10 | $2,182.10 | 100 |
| 11:44 AM | $2,182.10 | Up $0.00 | $2,182.10 | $2,182.10 | 0 |
| 11:44 AM | $2,182.10 | Up $0.00 | $2,182.10 | $2,182.10 | 0 |
| 11:44 AM | $2,182.10 | Up $0.00 | $2,182.10 | $2,182.10 | 0 |
| 11:44 AM | $2,182.10 | Up $0.00 | $2,182.10 | $2,182.10 | 0 |
| 11:44 AM | $2,182.10 | Up $0.00 | $2,182.10 | $2,182.10 | 0 |
| 11:44 AM | $2,182.10 | Up $0.00 | $2,182.10 | $2,182.10 | 0 |
| 11:44 AM | $2,182.10 | Up $0.00 | $2,182.10 | $2,182.10 | 0 |
| 11:44 AM | $2,182.10 | Up $0.00 | $2,182.10 | $2,182.10 | 0 |
| 11:44 AM | $2,182.10 | Up $0.00 | $2,182.10 | $2,182.10 | 0 |
| 11:43 AM | $2,178.36 | Up $2.86 | $2,181.03 | $2,178.36 | 300 |
| 11:39 AM | $2,175.50 | Up $2.65 | $2,175.50 | $2,173.09 | 800 |
| 11:39 AM | $2,175.50 | Up $0.00 | $2,175.50 | $2,173.09 | 0 |
| 11:39 AM | $2,175.50 | Up $0.00 | $2,175.50 | $2,173.09 | 0 |
| 11:39 AM | $2,175.50 | Up $0.00 | $2,175.50 | $2,173.09 | 0 |
| 11:36 AM | $2,172.85 | Up $0.17 | $2,172.85 | $2,172.85 | 100 |
| 11:36 AM | $2,172.85 | Up $0.00 | $2,172.85 | $2,172.85 | 0 |
| 11:36 AM | $2,172.85 | Up $0.00 | $2,172.85 | $2,172.85 | 0 |
| 11:34 AM | $2,172.68 | Up $0.01 | $2,173.23 | $2,172.68 | 300 |
| 11:34 AM | $2,172.68 | Up $0.00 | $2,173.23 | $2,172.68 | 0 |
| 11:32 AM | $2,172.67 | Down $ -0.51 | $2,172.67 | $2,172.46 | 600 |
| 11:32 AM | $2,172.67 | Up $0.00 | $2,172.67 | $2,172.46 | 0 |
| 11:31 AM | $2,173.18 | Up $3.17 | $2,173.18 | $2,171.92 | 300 |
| 11:30 AM | $2,170.01 | Down $ -2.34 | $2,172.60 | $2,170.00 | 800 |
| 11:28 AM | $2,172.36 | Up $1.05 | $2,172.36 | $2,172.36 | 100 |
| 11:28 AM | $2,172.36 | Up $0.00 | $2,172.36 | $2,172.36 | 0 |
| 11:27 AM | $2,171.31 | Down $ -2.03 | $2,171.31 | $2,171.10 | 200 |
| 11:26 AM | $2,173.34 | Up $0.40 | $2,173.34 | $2,171.99 | 400 |
| 11:25 AM | $2,172.94 | Down $ -2.70 | $2,173.00 | $2,172.94 | 200 |
| 11:20 AM | $2,175.64 | Down $ -0.30 | $2,175.64 | $2,175.64 | 100 |
| 11:20 AM | $2,175.64 | Up $0.00 | $2,175.64 | $2,175.64 | 0 |
| 11:20 AM | $2,175.64 | Up $0.00 | $2,175.64 | $2,175.64 | 0 |
| 11:20 AM | $2,175.64 | Up $0.00 | $2,175.64 | $2,175.64 | 0 |
| 11:20 AM | $2,175.64 | Up $0.00 | $2,175.64 | $2,175.64 | 0 |
| 11:15 AM | $2,175.94 | Up $0.57 | $2,175.94 | $2,175.94 | 100 |
| 11:15 AM | $2,175.94 | Up $0.00 | $2,175.94 | $2,175.94 | 0 |
| 11:15 AM | $2,175.94 | Up $0.00 | $2,175.94 | $2,175.94 | 0 |
| 11:15 AM | $2,175.94 | Up $0.00 | $2,175.94 | $2,175.94 | 0 |
| 11:15 AM | $2,175.94 | Up $0.00 | $2,175.94 | $2,175.94 | 0 |
| 11:11 AM | $2,175.38 | Up $2.59 | $2,175.38 | $2,175.38 | 100 |
| 11:11 AM | $2,175.38 | Up $0.00 | $2,175.38 | $2,175.38 | 0 |
| 11:11 AM | $2,175.38 | Up $0.00 | $2,175.38 | $2,175.38 | 0 |
| 11:11 AM | $2,175.38 | Up $0.00 | $2,175.38 | $2,175.38 | 0 |
| 11:10 AM | $2,172.78 | Down $ -4.39 | $2,172.78 | $2,172.78 | 100 |
| 11:09 AM | $2,177.17 | Up $1.49 | $2,177.17 | $2,172.52 | 1,200 |
| 11:06 AM | $2,175.68 | Down $ -1.72 | $2,177.58 | $2,175.68 | 300 |
| 11:06 AM | $2,175.68 | Up $0.00 | $2,177.58 | $2,175.68 | 0 |
| 11:06 AM | $2,175.68 | Up $0.00 | $2,177.58 | $2,175.68 | 0 |
| 11:02 AM | $2,177.40 | Down $ -1.07 | $2,177.40 | $2,177.40 | 500 |
| 11:02 AM | $2,177.40 | Up $0.00 | $2,177.40 | $2,177.40 | 0 |
| 11:02 AM | $2,177.40 | Up $0.00 | $2,177.40 | $2,177.40 | 0 |
| 11:02 AM | $2,177.40 | Up $0.00 | $2,177.40 | $2,177.40 | 0 |
| 11:00 AM | $2,178.47 | Down $ -0.01 | $2,178.47 | $2,178.47 | 200 |
| 11:00 AM | $2,178.47 | Up $0.00 | $2,178.47 | $2,178.47 | 0 |
| 10:55 AM | $2,178.48 | Down $ -4.76 | $2,178.48 | $2,178.48 | 100 |
| 10:55 AM | $2,178.48 | Up $0.00 | $2,178.48 | $2,178.48 | 0 |
| 10:55 AM | $2,178.48 | Up $0.00 | $2,178.48 | $2,178.48 | 0 |
| 10:55 AM | $2,178.48 | Up $0.00 | $2,178.48 | $2,178.48 | 0 |
| 10:55 AM | $2,178.48 | Up $0.00 | $2,178.48 | $2,178.48 | 0 |
| 10:52 AM | $2,183.24 | Down $ -3.21 | $2,183.24 | $2,183.24 | 200 |
| 10:52 AM | $2,183.24 | Up $0.00 | $2,183.24 | $2,183.24 | 0 |
| 10:52 AM | $2,183.24 | Up $0.00 | $2,183.24 | $2,183.24 | 0 |
| 10:51 AM | $2,186.45 | Down $ -1.47 | $2,186.45 | $2,183.93 | 300 |
| 10:49 AM | $2,187.92 | Down $ -5.35 | $2,188.52 | $2,187.92 | 300 |
| 10:49 AM | $2,187.92 | Up $0.00 | $2,188.52 | $2,187.92 | 0 |
| 10:48 AM | $2,193.27 | Up $0.26 | $2,193.27 | $2,193.27 | 200 |
| 10:47 AM | $2,193.01 | Down $ -3.51 | $2,193.01 | $2,193.01 | 500 |
| 10:46 AM | $2,196.52 | Down $ -0.67 | $2,196.52 | $2,196.52 | 100 |
| 10:43 AM | $2,197.19 | Up $1.64 | $2,197.19 | $2,197.19 | 100 |
| 10:43 AM | $2,197.19 | Up $0.00 | $2,197.19 | $2,197.19 | 0 |
| 10:43 AM | $2,197.19 | Up $0.00 | $2,197.19 | $2,197.19 | 0 |
| 10:42 AM | $2,195.55 | Up $5.59 | $2,196.16 | $2,195.55 | 200 |
| 10:41 AM | $2,189.96 | Up $2.78 | $2,189.96 | $2,189.95 | 200 |
| 10:39 AM | $2,187.18 | Up $3.20 | $2,187.18 | $2,187.18 | 200 |
| 10:39 AM | $2,187.18 | Up $0.00 | $2,187.18 | $2,187.18 | 0 |
| 10:35 AM | $2,183.98 | Down $ -0.84 | $2,187.26 | $2,183.98 | 600 |
| 10:35 AM | $2,183.98 | Up $0.00 | $2,187.26 | $2,183.98 | 0 |
| 10:35 AM | $2,183.98 | Up $0.00 | $2,187.26 | $2,183.98 | 0 |
| 10:35 AM | $2,183.98 | Up $0.00 | $2,187.26 | $2,183.98 | 0 |
| 10:34 AM | $2,184.82 | Down $ -1.54 | $2,185.06 | $2,184.82 | 400 |
| 10:31 AM | $2,186.36 | Down $ -0.89 | $2,186.36 | $2,186.26 | 200 |
| 10:31 AM | $2,186.36 | Up $0.00 | $2,186.36 | $2,186.26 | 0 |
| 10:31 AM | $2,186.36 | Up $0.00 | $2,186.36 | $2,186.26 | 0 |
| 10:30 AM | $2,187.25 | Up $0.02 | $2,187.25 | $2,184.10 | 600 |
| 10:27 AM | $2,187.23 | Down $ -4.05 | $2,187.23 | $2,184.71 | 500 |
| 10:27 AM | $2,187.23 | Up $0.00 | $2,187.23 | $2,184.71 | 0 |
| 10:27 AM | $2,187.23 | Up $0.00 | $2,187.23 | $2,184.71 | 0 |
| 10:24 AM | $2,191.28 | Up $3.38 | $2,191.28 | $2,188.00 | 300 |
| 10:24 AM | $2,191.28 | Up $0.00 | $2,191.28 | $2,188.00 | 0 |
| 10:24 AM | $2,191.28 | Up $0.00 | $2,191.28 | $2,188.00 | 0 |
| 10:22 AM | $2,187.90 | Up $0.15 | $2,187.90 | $2,187.00 | 200 |
| 10:22 AM | $2,187.90 | Up $0.00 | $2,187.90 | $2,187.00 | 0 |
| 10:21 AM | $2,187.75 | Up $0.01 | $2,187.75 | $2,187.75 | 400 |
| 10:18 AM | $2,187.74 | Down $ -0.01 | $2,187.74 | $2,187.74 | 100 |
| 10:18 AM | $2,187.74 | Up $0.00 | $2,187.74 | $2,187.74 | 0 |
| 10:18 AM | $2,187.74 | Up $0.00 | $2,187.74 | $2,187.74 | 0 |
| 10:15 AM | $2,187.75 | Down $ -5.15 | $2,187.75 | $2,187.75 | 100 |
| 10:15 AM | $2,187.75 | Up $0.00 | $2,187.75 | $2,187.75 | 0 |
| 10:15 AM | $2,187.75 | Up $0.00 | $2,187.75 | $2,187.75 | 0 |
| 10:14 AM | $2,192.90 | Down $ -5.25 | $2,194.75 | $2,192.90 | 300 |
| 10:13 AM | $2,198.15 | Down $ -7.35 | $2,198.15 | $2,198.15 | 100 |
| 10:09 AM | $2,205.50 | Down $ -0.49 | $2,212.14 | $2,205.50 | 700 |
| 10:09 AM | $2,205.50 | Up $0.00 | $2,212.14 | $2,205.50 | 0 |
| 10:09 AM | $2,205.50 | Up $0.00 | $2,212.14 | $2,205.50 | 0 |
| 10:09 AM | $2,205.50 | Up $0.00 | $2,212.14 | $2,205.50 | 0 |
| 10:08 AM | $2,205.99 | Down $ -1.50 | $2,205.99 | $2,205.99 | 100 |
| 10:07 AM | $2,207.49 | Up $7.49 | $2,207.49 | $2,205.34 | 900 |
| 10:06 AM | $2,200.00 | Down $ -2.03 | $2,200.06 | $2,200.00 | 200 |
| 10:05 AM | $2,202.03 | Down $ -9.59 | $2,206.32 | $2,202.03 | 400 |
| 10:00 AM | $2,211.62 | Up $8.70 | $2,211.62 | $2,207.05 | 400 |
| 10:00 AM | $2,211.62 | Up $0.00 | $2,211.62 | $2,207.05 | 0 |
| 10:00 AM | $2,211.62 | Up $0.00 | $2,211.62 | $2,207.05 | 0 |
| 10:00 AM | $2,211.62 | Up $0.00 | $2,211.62 | $2,207.05 | 0 |
| 10:00 AM | $2,211.62 | Up $0.00 | $2,211.62 | $2,207.05 | 0 |
| 09:57 AM | $2,202.92 | Up $3.22 | $2,202.92 | $2,202.67 | 500 |
| 09:57 AM | $2,202.92 | Up $0.00 | $2,202.92 | $2,202.67 | 0 |
| 09:57 AM | $2,202.92 | Up $0.00 | $2,202.92 | $2,202.67 | 0 |
| 09:53 AM | $2,199.70 | Up $1.48 | $2,200.69 | $2,196.88 | 600 |
| 09:53 AM | $2,199.70 | Up $0.00 | $2,200.69 | $2,196.88 | 0 |
| 09:53 AM | $2,199.70 | Up $0.00 | $2,200.69 | $2,196.88 | 0 |
| 09:53 AM | $2,199.70 | Up $0.00 | $2,200.69 | $2,196.88 | 0 |
| 09:52 AM | $2,198.22 | Up $8.35 | $2,198.22 | $2,192.37 | 200 |
| 09:51 AM | $2,189.87 | Down $ -1.47 | $2,189.87 | $2,189.87 | 500 |
| 09:49 AM | $2,191.34 | Down $ -4.29 | $2,191.35 | $2,191.34 | 200 |
| 09:49 AM | $2,191.34 | Up $0.00 | $2,191.35 | $2,191.34 | 0 |
| 09:48 AM | $2,195.63 | Down $ -7.50 | $2,199.91 | $2,195.63 | 200 |
| 09:47 AM | $2,203.13 | Down $ -10.02 | $2,206.73 | $2,203.13 | 900 |
| 09:46 AM | $2,213.15 | Down $ -11.53 | $2,213.15 | $2,210.68 | 1,400 |
| 09:43 AM | $2,224.68 | Up $4.68 | $2,224.68 | $2,224.68 | 300 |
| 09:43 AM | $2,224.68 | Up $0.00 | $2,224.68 | $2,224.68 | 0 |
| 09:43 AM | $2,224.68 | Up $0.00 | $2,224.68 | $2,224.68 | 0 |
| 09:42 AM | $2,220.00 | Down $ -10.32 | $2,227.02 | $2,220.00 | 500 |
| 09:40 AM | $2,230.32 | Down $ -11.88 | $2,233.54 | $2,230.32 | 200 |
| 09:40 AM | $2,230.32 | Up $0.00 | $2,233.54 | $2,230.32 | 0 |
| 09:34 AM | $2,242.20 | Up $0.14 | $2,242.20 | $2,242.00 | 200 |
| 09:34 AM | $2,242.20 | Up $0.00 | $2,242.20 | $2,242.00 | 0 |
| 09:34 AM | $2,242.20 | Up $0.00 | $2,242.20 | $2,242.00 | 0 |
| 09:34 AM | $2,242.20 | Up $0.00 | $2,242.20 | $2,242.00 | 0 |
| 09:34 AM | $2,242.20 | Up $0.00 | $2,242.20 | $2,242.00 | 0 |
| 09:34 AM | $2,242.20 | Up $0.00 | $2,242.20 | $2,242.00 | 0 |
| 09:33 AM | $2,242.06 | Down $ -11.94 | $2,244.11 | $2,242.06 | 200 |
| 09:30 AM | $2,254.00 | Up $41.09 | $2,254.00 | $2,254.00 | 200 |
| 09:30 AM | $2,254.00 | Up $0.00 | $2,254.00 | $2,254.00 | 0 |
| 09:30 AM | $2,254.00 | Up $0.00 | $2,254.00 | $2,254.00 | 0 |
| Previous close | $2,212.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2025 | $2,212.91 | $2,191.61 | $2,212.91 | $2,183.12 | 42,900 |
| 05/11/2025 | $2,227.22 | $2,243.09 | $2,245.83 | $2,225.06 | 27,700 |
| 04/11/2025 | $2,245.00 | $2,215.85 | $2,246.98 | $2,191.29 | 48,000 |
| 03/11/2025 | $2,238.79 | $2,209.20 | $2,242.17 | $2,207.00 | 30,000 |
| 31/10/2025 | $2,277.09 | $2,280.48 | $2,284.77 | $2,271.74 | 24,500 |
| 30/10/2025 | $2,278.03 | $2,271.62 | $2,281.33 | $2,266.47 | 20,400 |
| 29/10/2025 | $2,253.87 | $2,280.20 | $2,280.20 | $2,238.07 | 47,100 |
| 28/10/2025 | $2,324.42 | $2,327.05 | $2,333.44 | $2,319.30 | 17,000 |
| 27/10/2025 | $2,326.06 | $2,320.11 | $2,327.93 | $2,313.71 | 10,200 |
| 24/10/2025 | $2,312.26 | $2,319.99 | $2,323.22 | $2,305.52 | 14,400 |
| 23/10/2025 | $2,325.18 | $2,328.80 | $2,336.68 | $2,322.11 | 114,900 |
| 22/10/2025 | $2,298.17 | $2,314.50 | $2,320.75 | $2,292.65 | 36,900 |
| 21/10/2025 | $2,245.92 | $2,262.20 | $2,265.97 | $2,240.25 | 42,000 |
| 20/10/2025 | $2,312.19 | $2,343.57 | $2,343.57 | $2,305.04 | 22,600 |
| 17/10/2025 | $2,327.34 | $2,329.24 | $2,333.87 | $2,323.00 | 36,600 |
| 16/10/2025 | $2,343.31 | $2,370.59 | $2,386.65 | $2,339.04 | 38,600 |
| 15/10/2025 | $2,431.36 | $2,467.20 | $2,467.20 | $2,427.50 | 16,900 |
| 14/10/2025 | $2,504.71 | $2,511.40 | $2,520.86 | $2,501.50 | 19,200 |
| 10/10/2025 | $2,446.96 | $2,451.28 | $2,456.29 | $2,441.76 | 7,900 |
| 09/10/2025 | $2,458.04 | $2,441.01 | $2,461.27 | $2,441.00 | 8,000 |
| 08/10/2025 | $2,468.28 | $2,460.96 | $2,468.28 | $2,458.74 | 20,000 |
| 07/10/2025 | $2,442.66 | $2,436.58 | $2,444.08 | $2,430.62 | 12,600 |
| 06/10/2025 | $2,445.01 | $2,448.63 | $2,456.50 | $2,436.13 | 17,900 |
| 03/10/2025 | $2,450.08 | $2,448.03 | $2,452.92 | $2,446.94 | 6,800 |
| 02/10/2025 | $2,448.26 | $2,433.94 | $2,454.35 | $2,433.94 | 13,500 |
| 01/10/2025 | $2,429.78 | $2,430.27 | $2,434.80 | $2,424.99 | 6,300 |
| 30/09/2025 | $2,434.80 | $2,418.61 | $2,445.79 | $2,418.61 | 26,500 |
| 29/09/2025 | $2,417.66 | $2,418.36 | $2,420.36 | $2,412.11 | 13,000 |
| 26/09/2025 | $2,398.42 | $2,401.70 | $2,405.20 | $2,395.35 | 14,400 |
| 25/09/2025 | $2,398.68 | $2,402.09 | $2,403.90 | $2,392.15 | 21,300 |
Graphs are not available, please refer to the detailed table