Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,321.37 Down -61.56 (-2.65 %)
Delayed : 2025/12/05 17:40:00
- Previous close $2,382.93
- Opening $2,393.79
- Today High $2,404.71
- Today Low $2,317.78
- Price Bid $2,314.65
- Price Ask $2,314.65
- 52 Weeks High $2,522.33
- 52 Weeks Low $1,836.92
- Size Bid 1
- Size Ask 1
- Volume 48,487
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,321.37 | Up $1.38 | $2,321.37 | $2,321.37 | 16,900 |
| 03:59 PM | $2,319.99 | Down $ -3.02 | $2,324.59 | $2,319.99 | 800 |
| 03:58 PM | $2,323.01 | Up $3.20 | $2,323.01 | $2,322.25 | 1,600 |
| 03:57 PM | $2,319.81 | Down $ -2.98 | $2,319.81 | $2,319.81 | 200 |
| 03:56 PM | $2,322.79 | Down $ -2.94 | $2,322.80 | $2,322.79 | 200 |
| 03:55 PM | $2,325.73 | Down $ -8.05 | $2,331.52 | $2,324.79 | 800 |
| 03:50 PM | $2,333.78 | Up $7.82 | $2,333.78 | $2,328.06 | 800 |
| 03:50 PM | $2,333.78 | Up $0.00 | $2,333.78 | $2,328.06 | 0 |
| 03:50 PM | $2,333.78 | Up $0.00 | $2,333.78 | $2,328.06 | 0 |
| 03:50 PM | $2,333.78 | Up $0.00 | $2,333.78 | $2,328.06 | 0 |
| 03:50 PM | $2,333.78 | Up $0.00 | $2,333.78 | $2,328.06 | 0 |
| 03:49 PM | $2,325.96 | Down $ -2.47 | $2,326.03 | $2,325.96 | 400 |
| 03:46 PM | $2,328.43 | Up $3.62 | $2,328.43 | $2,327.31 | 400 |
| 03:46 PM | $2,328.43 | Up $0.00 | $2,328.43 | $2,327.31 | 0 |
| 03:46 PM | $2,328.43 | Up $0.00 | $2,328.43 | $2,327.31 | 0 |
| 03:44 PM | $2,324.81 | Down $ -0.01 | $2,325.00 | $2,324.81 | 300 |
| 03:44 PM | $2,324.81 | Up $0.00 | $2,325.00 | $2,324.81 | 0 |
| 03:41 PM | $2,324.82 | Up $0.88 | $2,325.00 | $2,324.82 | 200 |
| 03:41 PM | $2,324.82 | Up $0.00 | $2,325.00 | $2,324.82 | 0 |
| 03:41 PM | $2,324.82 | Up $0.00 | $2,325.00 | $2,324.82 | 0 |
| 03:37 PM | $2,323.94 | Up $2.47 | $2,325.00 | $2,323.94 | 400 |
| 03:37 PM | $2,323.94 | Up $0.00 | $2,325.00 | $2,323.94 | 0 |
| 03:37 PM | $2,323.94 | Up $0.00 | $2,325.00 | $2,323.94 | 0 |
| 03:37 PM | $2,323.94 | Up $0.00 | $2,325.00 | $2,323.94 | 0 |
| 03:32 PM | $2,321.47 | Up $1.42 | $2,321.47 | $2,320.05 | 600 |
| 03:32 PM | $2,321.47 | Up $0.00 | $2,321.47 | $2,320.05 | 0 |
| 03:32 PM | $2,321.47 | Up $0.00 | $2,321.47 | $2,320.05 | 0 |
| 03:32 PM | $2,321.47 | Up $0.00 | $2,321.47 | $2,320.05 | 0 |
| 03:32 PM | $2,321.47 | Up $0.00 | $2,321.47 | $2,320.05 | 0 |
| 03:29 PM | $2,320.05 | Up $0.53 | $2,320.05 | $2,318.01 | 200 |
| 03:29 PM | $2,320.05 | Up $0.00 | $2,320.05 | $2,318.01 | 0 |
| 03:29 PM | $2,320.05 | Up $0.00 | $2,320.05 | $2,318.01 | 0 |
| 03:27 PM | $2,319.52 | Down $ -5.48 | $2,319.52 | $2,319.52 | 200 |
| 03:27 PM | $2,319.52 | Up $0.00 | $2,319.52 | $2,319.52 | 0 |
| 03:17 PM | $2,325.00 | Down $ -2.55 | $2,325.01 | $2,325.00 | 200 |
| 03:17 PM | $2,325.00 | Up $0.00 | $2,325.01 | $2,325.00 | 0 |
| 03:17 PM | $2,325.00 | Up $0.00 | $2,325.01 | $2,325.00 | 0 |
| 03:17 PM | $2,325.00 | Up $0.00 | $2,325.01 | $2,325.00 | 0 |
| 03:17 PM | $2,325.00 | Up $0.00 | $2,325.01 | $2,325.00 | 0 |
| 03:17 PM | $2,325.00 | Up $0.00 | $2,325.01 | $2,325.00 | 0 |
| 03:17 PM | $2,325.00 | Up $0.00 | $2,325.01 | $2,325.00 | 0 |
| 03:17 PM | $2,325.00 | Up $0.00 | $2,325.01 | $2,325.00 | 0 |
| 03:17 PM | $2,325.00 | Up $0.00 | $2,325.01 | $2,325.00 | 0 |
| 03:17 PM | $2,325.00 | Up $0.00 | $2,325.01 | $2,325.00 | 0 |
| 03:14 PM | $2,327.55 | Down $ -1.45 | $2,327.55 | $2,327.55 | 100 |
| 03:14 PM | $2,327.55 | Up $0.00 | $2,327.55 | $2,327.55 | 0 |
| 03:14 PM | $2,327.55 | Up $0.00 | $2,327.55 | $2,327.55 | 0 |
| 02:53 PM | $2,329.00 | Up $1.66 | $2,329.00 | $2,329.00 | 100 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:53 PM | $2,329.00 | Up $0.00 | $2,329.00 | $2,329.00 | 0 |
| 02:49 PM | $2,327.34 | Up $2.34 | $2,327.34 | $2,325.00 | 300 |
| 02:49 PM | $2,327.34 | Up $0.00 | $2,327.34 | $2,325.00 | 0 |
| 02:49 PM | $2,327.34 | Up $0.00 | $2,327.34 | $2,325.00 | 0 |
| 02:49 PM | $2,327.34 | Up $0.00 | $2,327.34 | $2,325.00 | 0 |
| 02:41 PM | $2,325.00 | Up $1.96 | $2,325.00 | $2,324.64 | 200 |
| 02:41 PM | $2,325.00 | Up $0.00 | $2,325.00 | $2,324.64 | 0 |
| 02:41 PM | $2,325.00 | Up $0.00 | $2,325.00 | $2,324.64 | 0 |
| 02:41 PM | $2,325.00 | Up $0.00 | $2,325.00 | $2,324.64 | 0 |
| 02:41 PM | $2,325.00 | Up $0.00 | $2,325.00 | $2,324.64 | 0 |
| 02:41 PM | $2,325.00 | Up $0.00 | $2,325.00 | $2,324.64 | 0 |
| 02:41 PM | $2,325.00 | Up $0.00 | $2,325.00 | $2,324.64 | 0 |
| 02:41 PM | $2,325.00 | Up $0.00 | $2,325.00 | $2,324.64 | 0 |
| 02:38 PM | $2,323.04 | Down $ -3.22 | $2,323.04 | $2,323.04 | 100 |
| 02:38 PM | $2,323.04 | Up $0.00 | $2,323.04 | $2,323.04 | 0 |
| 02:38 PM | $2,323.04 | Up $0.00 | $2,323.04 | $2,323.04 | 0 |
| 02:22 PM | $2,326.26 | Down $ -2.80 | $2,326.26 | $2,326.26 | 100 |
| 02:22 PM | $2,326.26 | Up $0.00 | $2,326.26 | $2,326.26 | 0 |
| 02:22 PM | $2,326.26 | Up $0.00 | $2,326.26 | $2,326.26 | 0 |
| 02:22 PM | $2,326.26 | Up $0.00 | $2,326.26 | $2,326.26 | 0 |
| 02:22 PM | $2,326.26 | Up $0.00 | $2,326.26 | $2,326.26 | 0 |
| 02:22 PM | $2,326.26 | Up $0.00 | $2,326.26 | $2,326.26 | 0 |
| 02:22 PM | $2,326.26 | Up $0.00 | $2,326.26 | $2,326.26 | 0 |
| 02:22 PM | $2,326.26 | Up $0.00 | $2,326.26 | $2,326.26 | 0 |
| 02:22 PM | $2,326.26 | Up $0.00 | $2,326.26 | $2,326.26 | 0 |
| 02:22 PM | $2,326.26 | Up $0.00 | $2,326.26 | $2,326.26 | 0 |
| 02:22 PM | $2,326.26 | Up $0.00 | $2,326.26 | $2,326.26 | 0 |
| 02:22 PM | $2,326.26 | Up $0.00 | $2,326.26 | $2,326.26 | 0 |
| 02:22 PM | $2,326.26 | Up $0.00 | $2,326.26 | $2,326.26 | 0 |
| 02:22 PM | $2,326.26 | Up $0.00 | $2,326.26 | $2,326.26 | 0 |
| 02:22 PM | $2,326.26 | Up $0.00 | $2,326.26 | $2,326.26 | 0 |
| 02:22 PM | $2,326.26 | Up $0.00 | $2,326.26 | $2,326.26 | 0 |
| 02:11 PM | $2,329.06 | Up $9.26 | $2,329.06 | $2,323.76 | 500 |
| 02:11 PM | $2,329.06 | Up $0.00 | $2,329.06 | $2,323.76 | 0 |
| 02:11 PM | $2,329.06 | Up $0.00 | $2,329.06 | $2,323.76 | 0 |
| 02:11 PM | $2,329.06 | Up $0.00 | $2,329.06 | $2,323.76 | 0 |
| 02:11 PM | $2,329.06 | Up $0.00 | $2,329.06 | $2,323.76 | 0 |
| 02:11 PM | $2,329.06 | Up $0.00 | $2,329.06 | $2,323.76 | 0 |
| 02:11 PM | $2,329.06 | Up $0.00 | $2,329.06 | $2,323.76 | 0 |
| 02:11 PM | $2,329.06 | Up $0.00 | $2,329.06 | $2,323.76 | 0 |
| 02:11 PM | $2,329.06 | Up $0.00 | $2,329.06 | $2,323.76 | 0 |
| 02:11 PM | $2,329.06 | Up $0.00 | $2,329.06 | $2,323.76 | 0 |
| 02:11 PM | $2,329.06 | Up $0.00 | $2,329.06 | $2,323.76 | 0 |
| 02:09 PM | $2,319.80 | Down $ -0.14 | $2,320.42 | $2,319.80 | 200 |
| 02:09 PM | $2,319.80 | Up $0.00 | $2,320.42 | $2,319.80 | 0 |
| 02:05 PM | $2,319.95 | Down $ -1.30 | $2,319.95 | $2,319.60 | 300 |
| 02:05 PM | $2,319.95 | Up $0.00 | $2,319.95 | $2,319.60 | 0 |
| 02:05 PM | $2,319.95 | Up $0.00 | $2,319.95 | $2,319.60 | 0 |
| 02:05 PM | $2,319.95 | Up $0.00 | $2,319.95 | $2,319.60 | 0 |
| 02:03 PM | $2,321.25 | Down $ -4.79 | $2,321.25 | $2,321.25 | 400 |
| 02:03 PM | $2,321.25 | Up $0.00 | $2,321.25 | $2,321.25 | 0 |
| 02:01 PM | $2,326.04 | Up $1.85 | $2,326.04 | $2,324.99 | 500 |
| 02:01 PM | $2,326.04 | Up $0.00 | $2,326.04 | $2,324.99 | 0 |
| 02:00 PM | $2,324.19 | Up $4.19 | $2,324.20 | $2,324.19 | 200 |
| 01:59 PM | $2,320.00 | Up $2.22 | $2,322.43 | $2,320.00 | 1,000 |
| 01:58 PM | $2,317.78 | Down $ -2.22 | $2,323.23 | $2,317.78 | 2,000 |
| 01:57 PM | $2,320.00 | Down $ -5.00 | $2,320.00 | $2,319.51 | 500 |
| 01:51 PM | $2,325.00 | Down $ -8.00 | $2,325.50 | $2,325.00 | 200 |
| 01:51 PM | $2,325.00 | Up $0.00 | $2,325.50 | $2,325.00 | 0 |
| 01:51 PM | $2,325.00 | Up $0.00 | $2,325.50 | $2,325.00 | 0 |
| 01:51 PM | $2,325.00 | Up $0.00 | $2,325.50 | $2,325.00 | 0 |
| 01:51 PM | $2,325.00 | Up $0.00 | $2,325.50 | $2,325.00 | 0 |
| 01:51 PM | $2,325.00 | Up $0.00 | $2,325.50 | $2,325.00 | 0 |
| 01:31 PM | $2,333.00 | Down $ -1.56 | $2,333.00 | $2,333.00 | 100 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:31 PM | $2,333.00 | Up $0.00 | $2,333.00 | $2,333.00 | 0 |
| 01:10 PM | $2,334.56 | Down $ -0.01 | $2,334.56 | $2,334.56 | 100 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:10 PM | $2,334.56 | Up $0.00 | $2,334.56 | $2,334.56 | 0 |
| 01:09 PM | $2,334.57 | Down $ -5.93 | $2,334.57 | $2,334.57 | 100 |
| 12:52 PM | $2,340.50 | Down $ -8.50 | $2,340.51 | $2,340.50 | 200 |
| 12:52 PM | $2,340.50 | Up $0.00 | $2,340.51 | $2,340.50 | 0 |
| 12:52 PM | $2,340.50 | Up $0.00 | $2,340.51 | $2,340.50 | 0 |
| 12:52 PM | $2,340.50 | Up $0.00 | $2,340.51 | $2,340.50 | 0 |
| 12:52 PM | $2,340.50 | Up $0.00 | $2,340.51 | $2,340.50 | 0 |
| 12:52 PM | $2,340.50 | Up $0.00 | $2,340.51 | $2,340.50 | 0 |
| 12:52 PM | $2,340.50 | Up $0.00 | $2,340.51 | $2,340.50 | 0 |
| 12:52 PM | $2,340.50 | Up $0.00 | $2,340.51 | $2,340.50 | 0 |
| 12:52 PM | $2,340.50 | Up $0.00 | $2,340.51 | $2,340.50 | 0 |
| 12:52 PM | $2,340.50 | Up $0.00 | $2,340.51 | $2,340.50 | 0 |
| 12:52 PM | $2,340.50 | Up $0.00 | $2,340.51 | $2,340.50 | 0 |
| 12:52 PM | $2,340.50 | Up $0.00 | $2,340.51 | $2,340.50 | 0 |
| 12:52 PM | $2,340.50 | Up $0.00 | $2,340.51 | $2,340.50 | 0 |
| 12:52 PM | $2,340.50 | Up $0.00 | $2,340.51 | $2,340.50 | 0 |
| 12:52 PM | $2,340.50 | Up $0.00 | $2,340.51 | $2,340.50 | 0 |
| 12:52 PM | $2,340.50 | Up $0.00 | $2,340.51 | $2,340.50 | 0 |
| 12:52 PM | $2,340.50 | Up $0.00 | $2,340.51 | $2,340.50 | 0 |
| 12:34 PM | $2,349.00 | Down $ -3.32 | $2,350.60 | $2,349.00 | 400 |
| 12:34 PM | $2,349.00 | Up $0.00 | $2,350.60 | $2,349.00 | 0 |
| 12:34 PM | $2,349.00 | Up $0.00 | $2,350.60 | $2,349.00 | 0 |
| 12:34 PM | $2,349.00 | Up $0.00 | $2,350.60 | $2,349.00 | 0 |
| 12:34 PM | $2,349.00 | Up $0.00 | $2,350.60 | $2,349.00 | 0 |
| 12:34 PM | $2,349.00 | Up $0.00 | $2,350.60 | $2,349.00 | 0 |
| 12:34 PM | $2,349.00 | Up $0.00 | $2,350.60 | $2,349.00 | 0 |
| 12:34 PM | $2,349.00 | Up $0.00 | $2,350.60 | $2,349.00 | 0 |
| 12:34 PM | $2,349.00 | Up $0.00 | $2,350.60 | $2,349.00 | 0 |
| 12:34 PM | $2,349.00 | Up $0.00 | $2,350.60 | $2,349.00 | 0 |
| 12:34 PM | $2,349.00 | Up $0.00 | $2,350.60 | $2,349.00 | 0 |
| 12:34 PM | $2,349.00 | Up $0.00 | $2,350.60 | $2,349.00 | 0 |
| 12:34 PM | $2,349.00 | Up $0.00 | $2,350.60 | $2,349.00 | 0 |
| 12:34 PM | $2,349.00 | Up $0.00 | $2,350.60 | $2,349.00 | 0 |
| 12:34 PM | $2,349.00 | Up $0.00 | $2,350.60 | $2,349.00 | 0 |
| 12:34 PM | $2,349.00 | Up $0.00 | $2,350.60 | $2,349.00 | 0 |
| 12:34 PM | $2,349.00 | Up $0.00 | $2,350.60 | $2,349.00 | 0 |
| 12:34 PM | $2,349.00 | Up $0.00 | $2,350.60 | $2,349.00 | 0 |
| 12:26 PM | $2,352.32 | Down $ -2.68 | $2,352.42 | $2,352.32 | 300 |
| 12:26 PM | $2,352.32 | Up $0.00 | $2,352.42 | $2,352.32 | 0 |
| 12:26 PM | $2,352.32 | Up $0.00 | $2,352.42 | $2,352.32 | 0 |
| 12:26 PM | $2,352.32 | Up $0.00 | $2,352.42 | $2,352.32 | 0 |
| 12:26 PM | $2,352.32 | Up $0.00 | $2,352.42 | $2,352.32 | 0 |
| 12:26 PM | $2,352.32 | Up $0.00 | $2,352.42 | $2,352.32 | 0 |
| 12:26 PM | $2,352.32 | Up $0.00 | $2,352.42 | $2,352.32 | 0 |
| 12:26 PM | $2,352.32 | Up $0.00 | $2,352.42 | $2,352.32 | 0 |
| 12:15 PM | $2,355.00 | Down $ -4.70 | $2,355.00 | $2,355.00 | 300 |
| 12:15 PM | $2,355.00 | Up $0.00 | $2,355.00 | $2,355.00 | 0 |
| 12:15 PM | $2,355.00 | Up $0.00 | $2,355.00 | $2,355.00 | 0 |
| 12:15 PM | $2,355.00 | Up $0.00 | $2,355.00 | $2,355.00 | 0 |
| 12:15 PM | $2,355.00 | Up $0.00 | $2,355.00 | $2,355.00 | 0 |
| 12:15 PM | $2,355.00 | Up $0.00 | $2,355.00 | $2,355.00 | 0 |
| 12:15 PM | $2,355.00 | Up $0.00 | $2,355.00 | $2,355.00 | 0 |
| 12:15 PM | $2,355.00 | Up $0.00 | $2,355.00 | $2,355.00 | 0 |
| 12:15 PM | $2,355.00 | Up $0.00 | $2,355.00 | $2,355.00 | 0 |
| 12:15 PM | $2,355.00 | Up $0.00 | $2,355.00 | $2,355.00 | 0 |
| 12:15 PM | $2,355.00 | Up $0.00 | $2,355.00 | $2,355.00 | 0 |
| 12:10 PM | $2,359.70 | Down $ -7.27 | $2,360.17 | $2,359.70 | 200 |
| 12:10 PM | $2,359.70 | Up $0.00 | $2,360.17 | $2,359.70 | 0 |
| 12:10 PM | $2,359.70 | Up $0.00 | $2,360.17 | $2,359.70 | 0 |
| 12:10 PM | $2,359.70 | Up $0.00 | $2,360.17 | $2,359.70 | 0 |
| 12:10 PM | $2,359.70 | Up $0.00 | $2,360.17 | $2,359.70 | 0 |
| 11:32 AM | $2,366.97 | Down $ -5.18 | $2,368.19 | $2,366.97 | 400 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:32 AM | $2,366.97 | Up $0.00 | $2,368.19 | $2,366.97 | 0 |
| 11:14 AM | $2,372.15 | Down $ -1.44 | $2,372.15 | $2,372.15 | 300 |
| 11:14 AM | $2,372.15 | Up $0.00 | $2,372.15 | $2,372.15 | 0 |
| 11:14 AM | $2,372.15 | Up $0.00 | $2,372.15 | $2,372.15 | 0 |
| 11:14 AM | $2,372.15 | Up $0.00 | $2,372.15 | $2,372.15 | 0 |
| 11:14 AM | $2,372.15 | Up $0.00 | $2,372.15 | $2,372.15 | 0 |
| 11:14 AM | $2,372.15 | Up $0.00 | $2,372.15 | $2,372.15 | 0 |
| 11:14 AM | $2,372.15 | Up $0.00 | $2,372.15 | $2,372.15 | 0 |
| 11:14 AM | $2,372.15 | Up $0.00 | $2,372.15 | $2,372.15 | 0 |
| 11:14 AM | $2,372.15 | Up $0.00 | $2,372.15 | $2,372.15 | 0 |
| 11:14 AM | $2,372.15 | Up $0.00 | $2,372.15 | $2,372.15 | 0 |
| 11:14 AM | $2,372.15 | Up $0.00 | $2,372.15 | $2,372.15 | 0 |
| 11:14 AM | $2,372.15 | Up $0.00 | $2,372.15 | $2,372.15 | 0 |
| 11:14 AM | $2,372.15 | Up $0.00 | $2,372.15 | $2,372.15 | 0 |
| 11:14 AM | $2,372.15 | Up $0.00 | $2,372.15 | $2,372.15 | 0 |
| 11:14 AM | $2,372.15 | Up $0.00 | $2,372.15 | $2,372.15 | 0 |
| 11:14 AM | $2,372.15 | Up $0.00 | $2,372.15 | $2,372.15 | 0 |
| 11:14 AM | $2,372.15 | Up $0.00 | $2,372.15 | $2,372.15 | 0 |
| 11:14 AM | $2,372.15 | Up $0.00 | $2,372.15 | $2,372.15 | 0 |
| 11:13 AM | $2,373.59 | Down $ -0.91 | $2,373.66 | $2,373.59 | 200 |
| 11:11 AM | $2,374.50 | Down $ -3.32 | $2,374.50 | $2,374.50 | 100 |
| 11:11 AM | $2,374.50 | Up $0.00 | $2,374.50 | $2,374.50 | 0 |
| 11:09 AM | $2,377.82 | Down $ -3.05 | $2,377.82 | $2,377.82 | 100 |
| 11:09 AM | $2,377.82 | Up $0.00 | $2,377.82 | $2,377.82 | 0 |
| 11:06 AM | $2,380.87 | Down $ -2.68 | $2,380.88 | $2,380.87 | 300 |
| 11:06 AM | $2,380.87 | Up $0.00 | $2,380.88 | $2,380.87 | 0 |
| 11:06 AM | $2,380.87 | Up $0.00 | $2,380.88 | $2,380.87 | 0 |
| 11:04 AM | $2,383.55 | Down $ -4.96 | $2,385.96 | $2,383.55 | 900 |
| 11:04 AM | $2,383.55 | Up $0.00 | $2,385.96 | $2,383.55 | 0 |
| 10:46 AM | $2,388.51 | Down $ -1.49 | $2,389.33 | $2,388.51 | 600 |
| 10:46 AM | $2,388.51 | Up $0.00 | $2,389.33 | $2,388.51 | 0 |
| 10:46 AM | $2,388.51 | Up $0.00 | $2,389.33 | $2,388.51 | 0 |
| 10:46 AM | $2,388.51 | Up $0.00 | $2,389.33 | $2,388.51 | 0 |
| 10:46 AM | $2,388.51 | Up $0.00 | $2,389.33 | $2,388.51 | 0 |
| 10:46 AM | $2,388.51 | Up $0.00 | $2,389.33 | $2,388.51 | 0 |
| 10:46 AM | $2,388.51 | Up $0.00 | $2,389.33 | $2,388.51 | 0 |
| 10:46 AM | $2,388.51 | Up $0.00 | $2,389.33 | $2,388.51 | 0 |
| 10:46 AM | $2,388.51 | Up $0.00 | $2,389.33 | $2,388.51 | 0 |
| 10:46 AM | $2,388.51 | Up $0.00 | $2,389.33 | $2,388.51 | 0 |
| 10:46 AM | $2,388.51 | Up $0.00 | $2,389.33 | $2,388.51 | 0 |
| 10:46 AM | $2,388.51 | Up $0.00 | $2,389.33 | $2,388.51 | 0 |
| 10:46 AM | $2,388.51 | Up $0.00 | $2,389.33 | $2,388.51 | 0 |
| 10:46 AM | $2,388.51 | Up $0.00 | $2,389.33 | $2,388.51 | 0 |
| 10:46 AM | $2,388.51 | Up $0.00 | $2,389.33 | $2,388.51 | 0 |
| 10:46 AM | $2,388.51 | Up $0.00 | $2,389.33 | $2,388.51 | 0 |
| 10:46 AM | $2,388.51 | Up $0.00 | $2,389.33 | $2,388.51 | 0 |
| 10:46 AM | $2,388.51 | Up $0.00 | $2,389.33 | $2,388.51 | 0 |
| 10:38 AM | $2,390.00 | Down $ -7.23 | $2,390.04 | $2,390.00 | 800 |
| 10:38 AM | $2,390.00 | Up $0.00 | $2,390.04 | $2,390.00 | 0 |
| 10:38 AM | $2,390.00 | Up $0.00 | $2,390.04 | $2,390.00 | 0 |
| 10:38 AM | $2,390.00 | Up $0.00 | $2,390.04 | $2,390.00 | 0 |
| 10:38 AM | $2,390.00 | Up $0.00 | $2,390.04 | $2,390.00 | 0 |
| 10:38 AM | $2,390.00 | Up $0.00 | $2,390.04 | $2,390.00 | 0 |
| 10:38 AM | $2,390.00 | Up $0.00 | $2,390.04 | $2,390.00 | 0 |
| 10:38 AM | $2,390.00 | Up $0.00 | $2,390.04 | $2,390.00 | 0 |
| 10:18 AM | $2,397.23 | Up $2.87 | $2,398.15 | $2,397.23 | 400 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:18 AM | $2,397.23 | Up $0.00 | $2,398.15 | $2,397.23 | 0 |
| 10:17 AM | $2,394.36 | Down $ -1.63 | $2,394.36 | $2,394.36 | 100 |
| 10:12 AM | $2,395.99 | Down $ -0.73 | $2,397.22 | $2,395.99 | 700 |
| 10:12 AM | $2,395.99 | Up $0.00 | $2,397.22 | $2,395.99 | 0 |
| 10:12 AM | $2,395.99 | Up $0.00 | $2,397.22 | $2,395.99 | 0 |
| 10:12 AM | $2,395.99 | Up $0.00 | $2,397.22 | $2,395.99 | 0 |
| 10:12 AM | $2,395.99 | Up $0.00 | $2,397.22 | $2,395.99 | 0 |
| 10:09 AM | $2,396.72 | Down $ -6.09 | $2,399.66 | $2,396.72 | 200 |
| 10:09 AM | $2,396.72 | Up $0.00 | $2,399.66 | $2,396.72 | 0 |
| 10:09 AM | $2,396.72 | Up $0.00 | $2,399.66 | $2,396.72 | 0 |
| 10:08 AM | $2,402.81 | Down $ -1.16 | $2,403.96 | $2,402.81 | 200 |
| 10:07 AM | $2,403.97 | Up $1.29 | $2,404.71 | $2,403.97 | 1,300 |
| 10:01 AM | $2,402.68 | Up $4.19 | $2,402.68 | $2,402.44 | 200 |
| 10:01 AM | $2,402.68 | Up $0.00 | $2,402.68 | $2,402.44 | 0 |
| 10:01 AM | $2,402.68 | Up $0.00 | $2,402.68 | $2,402.44 | 0 |
| 10:01 AM | $2,402.68 | Up $0.00 | $2,402.68 | $2,402.44 | 0 |
| 10:01 AM | $2,402.68 | Up $0.00 | $2,402.68 | $2,402.44 | 0 |
| 10:01 AM | $2,402.68 | Up $0.00 | $2,402.68 | $2,402.44 | 0 |
| 09:53 AM | $2,398.49 | Up $3.37 | $2,398.49 | $2,395.77 | 200 |
| 09:53 AM | $2,398.49 | Up $0.00 | $2,398.49 | $2,395.77 | 0 |
| 09:53 AM | $2,398.49 | Up $0.00 | $2,398.49 | $2,395.77 | 0 |
| 09:53 AM | $2,398.49 | Up $0.00 | $2,398.49 | $2,395.77 | 0 |
| 09:53 AM | $2,398.49 | Up $0.00 | $2,398.49 | $2,395.77 | 0 |
| 09:53 AM | $2,398.49 | Up $0.00 | $2,398.49 | $2,395.77 | 0 |
| 09:53 AM | $2,398.49 | Up $0.00 | $2,398.49 | $2,395.77 | 0 |
| 09:53 AM | $2,398.49 | Up $0.00 | $2,398.49 | $2,395.77 | 0 |
| 09:50 AM | $2,395.12 | Up $1.68 | $2,395.12 | $2,394.63 | 200 |
| 09:50 AM | $2,395.12 | Up $0.00 | $2,395.12 | $2,394.63 | 0 |
| 09:50 AM | $2,395.12 | Up $0.00 | $2,395.12 | $2,394.63 | 0 |
| 09:49 AM | $2,393.44 | Up $1.34 | $2,393.44 | $2,393.44 | 100 |
| 09:46 AM | $2,392.10 | Up $0.00 | $2,392.10 | $2,392.10 | 200 |
| 09:46 AM | $2,392.10 | Up $0.00 | $2,392.10 | $2,392.10 | 0 |
| 09:46 AM | $2,392.10 | Up $0.00 | $2,392.10 | $2,392.10 | 0 |
| 09:45 AM | $2,392.10 | Down $ -1.10 | $2,394.14 | $2,385.46 | 1,200 |
| 09:37 AM | $2,393.20 | Down $ -6.73 | $2,393.20 | $2,393.20 | 100 |
| 09:37 AM | $2,393.20 | Up $0.00 | $2,393.20 | $2,393.20 | 0 |
| 09:37 AM | $2,393.20 | Up $0.00 | $2,393.20 | $2,393.20 | 0 |
| 09:37 AM | $2,393.20 | Up $0.00 | $2,393.20 | $2,393.20 | 0 |
| 09:37 AM | $2,393.20 | Up $0.00 | $2,393.20 | $2,393.20 | 0 |
| 09:37 AM | $2,393.20 | Up $0.00 | $2,393.20 | $2,393.20 | 0 |
| 09:37 AM | $2,393.20 | Up $0.00 | $2,393.20 | $2,393.20 | 0 |
| 09:37 AM | $2,393.20 | Up $0.00 | $2,393.20 | $2,393.20 | 0 |
| 09:31 AM | $2,399.93 | Up $6.18 | $2,399.93 | $2,399.93 | 200 |
| 09:31 AM | $2,399.93 | Up $0.00 | $2,399.93 | $2,399.93 | 0 |
| 09:31 AM | $2,399.93 | Up $0.00 | $2,399.93 | $2,399.93 | 0 |
| 09:31 AM | $2,399.93 | Up $0.00 | $2,399.93 | $2,399.93 | 0 |
| 09:31 AM | $2,399.93 | Up $0.00 | $2,399.93 | $2,399.93 | 0 |
| 09:31 AM | $2,399.93 | Up $0.00 | $2,399.93 | $2,399.93 | 0 |
| 09:30 AM | $2,393.75 | Up $10.82 | $2,393.79 | $2,393.75 | 1,500 |
| Previous close | $2,382.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/12/2025 | $2,321.37 | $2,360.17 | $2,360.17 | $2,317.78 | 32,600 |
| 04/12/2025 | $2,382.93 | $2,400.66 | $2,401.88 | $2,381.08 | 31,400 |
| 03/12/2025 | $2,370.43 | $2,375.38 | $2,383.09 | $2,366.00 | 23,900 |
| 02/12/2025 | $2,369.09 | $2,384.86 | $2,398.96 | $2,361.84 | 22,900 |
| 01/12/2025 | $2,397.71 | $2,404.58 | $2,408.79 | $2,393.89 | 21,500 |
| 28/11/2025 | $2,406.33 | $2,401.53 | $2,414.77 | $2,399.17 | 33,400 |
| 27/11/2025 | $2,414.48 | $2,406.63 | $2,424.84 | $2,406.63 | 42,700 |
| 26/11/2025 | $2,427.77 | $2,404.97 | $2,428.77 | $2,400.00 | 25,000 |
| 25/11/2025 | $2,437.78 | $2,427.89 | $2,453.90 | $2,426.12 | 31,400 |
| 24/11/2025 | $2,401.14 | $2,402.90 | $2,408.74 | $2,389.02 | 111,600 |
| 21/11/2025 | $2,402.92 | $2,394.12 | $2,404.49 | $2,392.01 | 22,900 |
| 20/11/2025 | $2,364.20 | $2,369.70 | $2,378.24 | $2,358.41 | 27,300 |
| 19/11/2025 | $2,353.02 | $2,364.40 | $2,372.78 | $2,313.82 | 35,900 |
| 18/11/2025 | $2,356.77 | $2,374.50 | $2,380.40 | $2,355.86 | 23,100 |
| 17/11/2025 | $2,357.06 | $2,346.67 | $2,358.60 | $2,333.06 | 32,600 |
| 14/11/2025 | $2,291.84 | $2,303.64 | $2,309.67 | $2,287.15 | 61,900 |
| 13/11/2025 | $2,249.35 | $2,236.30 | $2,249.56 | $2,228.91 | 35,100 |
| 12/11/2025 | $2,252.77 | $2,223.73 | $2,252.77 | $2,222.37 | 35,600 |
| 11/11/2025 | $2,203.96 | $2,224.02 | $2,224.02 | $2,202.23 | 24,300 |
| 10/11/2025 | $2,219.97 | $2,169.11 | $2,228.22 | $2,160.23 | 47,200 |
| 07/11/2025 | $2,210.63 | $2,174.26 | $2,216.11 | $2,148.05 | 36,400 |
| 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 |
Graphs are not available, please refer to the detailed table