Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,754.57 Up 265.71 (9.65 %)
Delayed : 2026/11/04 17:40:00
- Previous close $2,488.86
- Opening $2,599.95
- Today High $2,788.03
- Today Low $2,545.20
- Price Bid $2,740.00
- Price Ask $2,740.00
- 52 Weeks High $2,788.03
- 52 Weeks Low $2,066.16
- Size Bid 1
- Size Ask 1
- Volume 182,219
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,754.57 | Down $ -2.90 | $2,754.57 | $2,754.57 | 14,300 |
| 03:59 PM | $2,757.47 | Up $3.06 | $2,758.08 | $2,754.41 | 800 |
| 03:58 PM | $2,754.41 | Up $3.88 | $2,754.41 | $2,754.41 | 100 |
| 03:57 PM | $2,750.53 | Up $0.00 | $2,750.53 | $2,750.53 | 100 |
| 03:56 PM | $2,750.53 | Down $ -0.33 | $2,755.06 | $2,750.53 | 1,200 |
| 03:55 PM | $2,750.86 | Down $ -0.09 | $2,750.86 | $2,743.62 | 300 |
| 03:54 PM | $2,750.95 | Up $1.30 | $2,750.95 | $2,748.27 | 600 |
| 03:53 PM | $2,749.65 | Down $ -0.30 | $2,749.67 | $2,749.65 | 700 |
| 03:52 PM | $2,749.95 | Up $0.01 | $2,749.95 | $2,749.95 | 200 |
| 03:51 PM | $2,749.94 | Up $4.82 | $2,749.95 | $2,749.94 | 300 |
| 03:50 PM | $2,745.12 | Down $ -5.13 | $2,748.29 | $2,735.20 | 1,500 |
| 03:49 PM | $2,750.25 | Up $0.62 | $2,752.44 | $2,749.74 | 800 |
| 03:48 PM | $2,749.63 | Down $ -2.53 | $2,751.68 | $2,749.63 | 300 |
| 03:46 PM | $2,752.16 | Down $ -1.23 | $2,752.16 | $2,752.16 | 100 |
| 03:46 PM | $2,752.16 | Up $0.00 | $2,752.16 | $2,752.16 | 0 |
| 03:44 PM | $2,753.39 | Up $2.71 | $2,754.18 | $2,753.39 | 200 |
| 03:44 PM | $2,753.39 | Up $0.00 | $2,754.18 | $2,753.39 | 0 |
| 03:43 PM | $2,750.68 | Up $1.57 | $2,751.30 | $2,749.50 | 400 |
| 03:42 PM | $2,749.11 | Down $ -1.43 | $2,751.25 | $2,749.11 | 1,300 |
| 03:41 PM | $2,750.54 | Up $0.14 | $2,750.54 | $2,750.54 | 100 |
| 03:40 PM | $2,750.40 | Down $ -6.05 | $2,754.45 | $2,750.40 | 200 |
| 03:39 PM | $2,756.45 | Up $5.22 | $2,756.45 | $2,754.00 | 200 |
| 03:38 PM | $2,751.23 | Up $5.10 | $2,751.23 | $2,751.22 | 200 |
| 03:37 PM | $2,746.13 | Down $ -6.11 | $2,746.13 | $2,746.13 | 100 |
| 03:35 PM | $2,752.24 | Up $0.00 | $2,752.24 | $2,752.24 | 100 |
| 03:35 PM | $2,752.24 | Up $0.00 | $2,752.24 | $2,752.24 | 0 |
| 03:33 PM | $2,752.24 | Up $3.78 | $2,752.24 | $2,752.24 | 100 |
| 03:33 PM | $2,752.24 | Up $0.00 | $2,752.24 | $2,752.24 | 0 |
| 03:32 PM | $2,748.46 | Up $3.70 | $2,748.46 | $2,748.46 | 100 |
| 03:31 PM | $2,744.76 | Up $4.70 | $2,744.76 | $2,744.76 | 100 |
| 03:30 PM | $2,740.06 | Down $ -6.26 | $2,746.24 | $2,740.06 | 200 |
| 03:29 PM | $2,746.32 | Up $6.55 | $2,746.32 | $2,744.17 | 300 |
| 03:28 PM | $2,739.77 | Up $7.26 | $2,739.77 | $2,739.64 | 300 |
| 03:27 PM | $2,732.51 | Down $ -3.58 | $2,732.51 | $2,732.51 | 100 |
| 03:26 PM | $2,736.09 | Up $6.74 | $2,736.24 | $2,736.09 | 300 |
| 03:25 PM | $2,729.35 | Down $ -3.47 | $2,729.35 | $2,729.35 | 100 |
| 03:18 PM | $2,732.82 | Down $ -3.87 | $2,733.13 | $2,732.82 | 300 |
| 03:18 PM | $2,732.82 | Up $0.00 | $2,733.13 | $2,732.82 | 0 |
| 03:18 PM | $2,732.82 | Up $0.00 | $2,733.13 | $2,732.82 | 0 |
| 03:18 PM | $2,732.82 | Up $0.00 | $2,733.13 | $2,732.82 | 0 |
| 03:18 PM | $2,732.82 | Up $0.00 | $2,733.13 | $2,732.82 | 0 |
| 03:18 PM | $2,732.82 | Up $0.00 | $2,733.13 | $2,732.82 | 0 |
| 03:18 PM | $2,732.82 | Up $0.00 | $2,733.13 | $2,732.82 | 0 |
| 03:17 PM | $2,736.69 | Up $0.24 | $2,736.69 | $2,736.46 | 200 |
| 03:16 PM | $2,736.45 | Up $3.67 | $2,736.45 | $2,736.45 | 100 |
| 03:15 PM | $2,732.78 | Down $ -7.34 | $2,733.78 | $2,732.78 | 300 |
| 03:14 PM | $2,740.12 | Up $3.67 | $2,740.12 | $2,740.12 | 100 |
| 03:13 PM | $2,736.45 | Up $0.00 | $2,736.45 | $2,729.09 | 400 |
| 03:12 PM | $2,736.45 | Down $ -3.33 | $2,736.46 | $2,736.45 | 400 |
| 03:11 PM | $2,739.78 | Up $3.67 | $2,739.78 | $2,739.77 | 200 |
| 03:10 PM | $2,736.11 | Down $ -1.89 | $2,739.80 | $2,736.11 | 600 |
| 03:09 PM | $2,738.00 | Up $0.00 | $2,738.00 | $2,730.64 | 700 |
| 03:08 PM | $2,738.00 | Up $0.00 | $2,741.68 | $2,738.00 | 400 |
| 03:07 PM | $2,738.00 | Up $5.81 | $2,738.00 | $2,733.00 | 800 |
| 03:06 PM | $2,732.19 | Down $ -6.80 | $2,736.01 | $2,732.19 | 600 |
| 03:04 PM | $2,738.99 | Down $ -2.02 | $2,738.99 | $2,736.68 | 600 |
| 03:04 PM | $2,738.99 | Up $0.00 | $2,738.99 | $2,736.68 | 0 |
| 03:03 PM | $2,741.01 | Up $7.36 | $2,741.01 | $2,737.33 | 200 |
| 03:02 PM | $2,733.65 | Up $5.25 | $2,733.65 | $2,733.65 | 100 |
| 02:59 PM | $2,728.40 | Up $0.03 | $2,728.40 | $2,728.40 | 100 |
| 02:59 PM | $2,728.40 | Up $0.00 | $2,728.40 | $2,728.40 | 0 |
| 02:59 PM | $2,728.40 | Up $0.00 | $2,728.40 | $2,728.40 | 0 |
| 02:58 PM | $2,728.37 | Up $1.46 | $2,730.82 | $2,728.37 | 300 |
| 02:52 PM | $2,726.91 | Down $ -0.03 | $2,726.94 | $2,726.91 | 300 |
| 02:52 PM | $2,726.91 | Up $0.00 | $2,726.94 | $2,726.91 | 0 |
| 02:52 PM | $2,726.91 | Up $0.00 | $2,726.94 | $2,726.91 | 0 |
| 02:52 PM | $2,726.91 | Up $0.00 | $2,726.94 | $2,726.91 | 0 |
| 02:52 PM | $2,726.91 | Up $0.00 | $2,726.94 | $2,726.91 | 0 |
| 02:52 PM | $2,726.91 | Up $0.00 | $2,726.94 | $2,726.91 | 0 |
| 02:51 PM | $2,726.94 | Down $ -3.86 | $2,727.25 | $2,726.94 | 900 |
| 02:50 PM | $2,730.80 | Up $3.67 | $2,730.80 | $2,730.80 | 200 |
| 02:46 PM | $2,727.13 | Up $13.02 | $2,727.13 | $2,719.77 | 300 |
| 02:46 PM | $2,727.13 | Up $0.00 | $2,727.13 | $2,719.77 | 0 |
| 02:46 PM | $2,727.13 | Up $0.00 | $2,727.13 | $2,719.77 | 0 |
| 02:46 PM | $2,727.13 | Up $0.00 | $2,727.13 | $2,719.77 | 0 |
| 02:45 PM | $2,714.11 | Down $ -7.21 | $2,728.67 | $2,714.11 | 500 |
| 02:44 PM | $2,721.32 | Down $ -4.33 | $2,721.33 | $2,721.32 | 400 |
| 02:43 PM | $2,725.65 | Down $ -0.20 | $2,725.68 | $2,725.65 | 400 |
| 02:42 PM | $2,725.85 | Up $3.69 | $2,729.50 | $2,725.85 | 700 |
| 02:38 PM | $2,722.16 | Down $ -5.77 | $2,727.00 | $2,722.16 | 600 |
| 02:38 PM | $2,722.16 | Up $0.00 | $2,727.00 | $2,722.16 | 0 |
| 02:38 PM | $2,722.16 | Up $0.00 | $2,727.00 | $2,722.16 | 0 |
| 02:38 PM | $2,722.16 | Up $0.00 | $2,727.00 | $2,722.16 | 0 |
| 02:34 PM | $2,727.93 | Down $ -7.40 | $2,735.33 | $2,727.93 | 600 |
| 02:34 PM | $2,727.93 | Up $0.00 | $2,735.33 | $2,727.93 | 0 |
| 02:34 PM | $2,727.93 | Up $0.00 | $2,735.33 | $2,727.93 | 0 |
| 02:34 PM | $2,727.93 | Up $0.00 | $2,735.33 | $2,727.93 | 0 |
| 02:33 PM | $2,735.33 | Down $ -3.62 | $2,735.86 | $2,735.33 | 200 |
| 02:30 PM | $2,738.95 | Up $3.68 | $2,738.95 | $2,738.95 | 100 |
| 02:30 PM | $2,738.95 | Up $0.00 | $2,738.95 | $2,738.95 | 0 |
| 02:30 PM | $2,738.95 | Up $0.00 | $2,738.95 | $2,738.95 | 0 |
| 02:29 PM | $2,735.27 | Down $ -0.17 | $2,735.27 | $2,735.27 | 100 |
| 02:28 PM | $2,735.44 | Down $ -3.60 | $2,735.44 | $2,735.44 | 100 |
| 02:25 PM | $2,739.04 | Down $ -4.94 | $2,740.41 | $2,732.66 | 400 |
| 02:25 PM | $2,739.04 | Up $0.00 | $2,740.41 | $2,732.66 | 0 |
| 02:25 PM | $2,739.04 | Up $0.00 | $2,740.41 | $2,732.66 | 0 |
| 02:24 PM | $2,743.98 | Down $ -8.19 | $2,748.00 | $2,743.98 | 900 |
| 02:19 PM | $2,752.17 | Up $4.67 | $2,752.17 | $2,751.00 | 200 |
| 02:19 PM | $2,752.17 | Up $0.00 | $2,752.17 | $2,751.00 | 0 |
| 02:19 PM | $2,752.17 | Up $0.00 | $2,752.17 | $2,751.00 | 0 |
| 02:19 PM | $2,752.17 | Up $0.00 | $2,752.17 | $2,751.00 | 0 |
| 02:19 PM | $2,752.17 | Up $0.00 | $2,752.17 | $2,751.00 | 0 |
| 02:17 PM | $2,747.50 | Up $4.66 | $2,747.50 | $2,742.00 | 300 |
| 02:17 PM | $2,747.50 | Up $0.00 | $2,747.50 | $2,742.00 | 0 |
| 02:13 PM | $2,742.84 | Down $ -5.80 | $2,742.84 | $2,742.84 | 100 |
| 02:13 PM | $2,742.84 | Up $0.00 | $2,742.84 | $2,742.84 | 0 |
| 02:13 PM | $2,742.84 | Up $0.00 | $2,742.84 | $2,742.84 | 0 |
| 02:13 PM | $2,742.84 | Up $0.00 | $2,742.84 | $2,742.84 | 0 |
| 02:12 PM | $2,748.64 | Down $ -5.43 | $2,751.03 | $2,748.64 | 600 |
| 02:11 PM | $2,754.07 | Down $ -5.09 | $2,754.51 | $2,754.07 | 600 |
| 02:10 PM | $2,759.16 | Up $8.44 | $2,759.16 | $2,759.16 | 100 |
| 02:09 PM | $2,750.72 | Down $ -0.49 | $2,754.89 | $2,750.71 | 500 |
| 02:08 PM | $2,751.21 | Up $13.85 | $2,751.21 | $2,742.95 | 500 |
| 02:06 PM | $2,737.36 | Down $ -6.10 | $2,737.36 | $2,737.36 | 100 |
| 02:06 PM | $2,737.36 | Up $0.00 | $2,737.36 | $2,737.36 | 0 |
| 01:59 PM | $2,743.46 | Down $ -0.36 | $2,743.46 | $2,739.78 | 500 |
| 01:59 PM | $2,743.46 | Up $0.00 | $2,743.46 | $2,739.78 | 0 |
| 01:59 PM | $2,743.46 | Up $0.00 | $2,743.46 | $2,739.78 | 0 |
| 01:59 PM | $2,743.46 | Up $0.00 | $2,743.46 | $2,739.78 | 0 |
| 01:59 PM | $2,743.46 | Up $0.00 | $2,743.46 | $2,739.78 | 0 |
| 01:59 PM | $2,743.46 | Up $0.00 | $2,743.46 | $2,739.78 | 0 |
| 01:59 PM | $2,743.46 | Up $0.00 | $2,743.46 | $2,739.78 | 0 |
| 01:58 PM | $2,743.82 | Down $ -6.72 | $2,750.54 | $2,743.82 | 200 |
| 01:54 PM | $2,750.54 | Up $4.13 | $2,750.54 | $2,750.54 | 300 |
| 01:54 PM | $2,750.54 | Up $0.00 | $2,750.54 | $2,750.54 | 0 |
| 01:54 PM | $2,750.54 | Up $0.00 | $2,750.54 | $2,750.54 | 0 |
| 01:54 PM | $2,750.54 | Up $0.00 | $2,750.54 | $2,750.54 | 0 |
| 01:53 PM | $2,746.41 | Down $ -0.23 | $2,746.63 | $2,746.41 | 200 |
| 01:50 PM | $2,746.64 | Down $ -3.85 | $2,746.64 | $2,746.64 | 100 |
| 01:50 PM | $2,746.64 | Up $0.00 | $2,746.64 | $2,746.64 | 0 |
| 01:50 PM | $2,746.64 | Up $0.00 | $2,746.64 | $2,746.64 | 0 |
| 01:48 PM | $2,750.49 | Down $ -6.34 | $2,750.49 | $2,750.49 | 100 |
| 01:48 PM | $2,750.49 | Up $0.00 | $2,750.49 | $2,750.49 | 0 |
| 01:47 PM | $2,756.83 | Up $1.23 | $2,763.83 | $2,756.83 | 900 |
| 01:46 PM | $2,755.60 | Down $ -1.61 | $2,755.60 | $2,755.60 | 100 |
| 01:44 PM | $2,757.21 | Up $4.42 | $2,757.21 | $2,754.50 | 300 |
| 01:44 PM | $2,757.21 | Up $0.00 | $2,757.21 | $2,754.50 | 0 |
| 01:43 PM | $2,752.79 | Down $ -2.61 | $2,752.79 | $2,752.79 | 100 |
| 01:41 PM | $2,755.40 | Down $ -0.34 | $2,755.40 | $2,755.40 | 100 |
| 01:41 PM | $2,755.40 | Up $0.00 | $2,755.40 | $2,755.40 | 0 |
| 01:40 PM | $2,755.73 | Down $ -1.30 | $2,755.94 | $2,754.90 | 1,400 |
| 01:38 PM | $2,757.03 | Up $8.81 | $2,757.03 | $2,753.35 | 200 |
| 01:38 PM | $2,757.03 | Up $0.00 | $2,757.03 | $2,753.35 | 0 |
| 01:35 PM | $2,748.22 | Down $ -3.44 | $2,748.22 | $2,748.22 | 100 |
| 01:35 PM | $2,748.22 | Up $0.00 | $2,748.22 | $2,748.22 | 0 |
| 01:35 PM | $2,748.22 | Up $0.00 | $2,748.22 | $2,748.22 | 0 |
| 01:29 PM | $2,751.66 | Up $3.70 | $2,751.66 | $2,751.66 | 100 |
| 01:29 PM | $2,751.66 | Up $0.00 | $2,751.66 | $2,751.66 | 0 |
| 01:29 PM | $2,751.66 | Up $0.00 | $2,751.66 | $2,751.66 | 0 |
| 01:29 PM | $2,751.66 | Up $0.00 | $2,751.66 | $2,751.66 | 0 |
| 01:29 PM | $2,751.66 | Up $0.00 | $2,751.66 | $2,751.66 | 0 |
| 01:29 PM | $2,751.66 | Up $0.00 | $2,751.66 | $2,751.66 | 0 |
| 01:27 PM | $2,747.96 | Down $ -1.79 | $2,749.74 | $2,740.61 | 1,000 |
| 01:27 PM | $2,747.96 | Up $0.00 | $2,749.74 | $2,740.61 | 0 |
| 01:26 PM | $2,749.75 | Down $ -3.66 | $2,749.75 | $2,749.75 | 100 |
| 01:19 PM | $2,753.42 | Down $ -6.14 | $2,753.42 | $2,753.42 | 100 |
| 01:19 PM | $2,753.42 | Up $0.00 | $2,753.42 | $2,753.42 | 0 |
| 01:19 PM | $2,753.42 | Up $0.00 | $2,753.42 | $2,753.42 | 0 |
| 01:19 PM | $2,753.42 | Up $0.00 | $2,753.42 | $2,753.42 | 0 |
| 01:19 PM | $2,753.42 | Up $0.00 | $2,753.42 | $2,753.42 | 0 |
| 01:19 PM | $2,753.42 | Up $0.00 | $2,753.42 | $2,753.42 | 0 |
| 01:19 PM | $2,753.42 | Up $0.00 | $2,753.42 | $2,753.42 | 0 |
| 01:18 PM | $2,759.55 | Up $0.99 | $2,762.23 | $2,759.55 | 600 |
| 01:17 PM | $2,758.56 | Up $7.35 | $2,758.56 | $2,758.56 | 100 |
| 01:15 PM | $2,751.21 | Up $0.81 | $2,751.21 | $2,751.21 | 100 |
| 01:15 PM | $2,751.21 | Up $0.00 | $2,751.21 | $2,751.21 | 0 |
| 01:14 PM | $2,750.40 | Down $ -9.10 | $2,758.69 | $2,750.40 | 400 |
| 01:13 PM | $2,759.50 | Down $ -3.57 | $2,759.50 | $2,759.50 | 100 |
| 01:12 PM | $2,763.07 | Down $ -3.68 | $2,764.00 | $2,763.07 | 300 |
| 01:10 PM | $2,766.75 | Up $0.70 | $2,767.77 | $2,766.75 | 900 |
| 01:10 PM | $2,766.75 | Up $0.00 | $2,767.77 | $2,766.75 | 0 |
| 01:09 PM | $2,766.05 | Up $7.37 | $2,766.05 | $2,766.05 | 100 |
| 01:08 PM | $2,758.68 | Up $0.00 | $2,766.04 | $2,758.68 | 800 |
| 01:07 PM | $2,758.68 | Down $ -6.21 | $2,766.03 | $2,758.68 | 500 |
| 01:03 PM | $2,764.89 | Down $ -2.88 | $2,766.10 | $2,764.89 | 400 |
| 01:03 PM | $2,764.89 | Up $0.00 | $2,766.10 | $2,764.89 | 0 |
| 01:03 PM | $2,764.89 | Up $0.00 | $2,766.10 | $2,764.89 | 0 |
| 01:03 PM | $2,764.89 | Up $0.00 | $2,766.10 | $2,764.89 | 0 |
| 01:02 PM | $2,767.77 | Up $3.85 | $2,767.77 | $2,767.61 | 200 |
| 12:59 PM | $2,763.92 | Down $ -0.01 | $2,763.93 | $2,760.25 | 600 |
| 12:59 PM | $2,763.92 | Up $0.00 | $2,763.93 | $2,760.25 | 0 |
| 12:59 PM | $2,763.92 | Up $0.00 | $2,763.93 | $2,760.25 | 0 |
| 12:58 PM | $2,763.93 | Down $ -2.55 | $2,763.93 | $2,752.90 | 400 |
| 12:57 PM | $2,766.48 | Down $ -7.35 | $2,770.17 | $2,766.48 | 1,100 |
| 12:55 PM | $2,773.83 | Up $7.37 | $2,773.83 | $2,770.14 | 300 |
| 12:55 PM | $2,773.83 | Up $0.00 | $2,773.83 | $2,770.14 | 0 |
| 12:53 PM | $2,766.46 | Down $ -7.54 | $2,770.32 | $2,766.46 | 1,000 |
| 12:53 PM | $2,766.46 | Up $0.00 | $2,770.32 | $2,766.46 | 0 |
| 12:52 PM | $2,774.00 | Up $3.65 | $2,774.00 | $2,774.00 | 100 |
| 12:49 PM | $2,770.35 | Up $2.74 | $2,770.35 | $2,762.99 | 700 |
| 12:49 PM | $2,770.35 | Up $0.00 | $2,770.35 | $2,762.99 | 0 |
| 12:49 PM | $2,770.35 | Up $0.00 | $2,770.35 | $2,762.99 | 0 |
| 12:48 PM | $2,767.61 | Down $ -3.68 | $2,767.61 | $2,767.61 | 100 |
| 12:47 PM | $2,771.29 | Down $ -0.03 | $2,777.89 | $2,771.29 | 200 |
| 12:46 PM | $2,771.32 | Up $2.76 | $2,775.00 | $2,771.32 | 600 |
| 12:44 PM | $2,768.56 | Up $3.67 | $2,768.56 | $2,768.56 | 200 |
| 12:44 PM | $2,768.56 | Up $0.00 | $2,768.56 | $2,768.56 | 0 |
| 12:43 PM | $2,764.89 | Down $ -3.49 | $2,779.60 | $2,764.89 | 1,600 |
| 12:40 PM | $2,768.38 | Down $ -7.55 | $2,772.25 | $2,761.02 | 900 |
| 12:40 PM | $2,768.38 | Up $0.00 | $2,772.25 | $2,761.02 | 0 |
| 12:40 PM | $2,768.38 | Up $0.00 | $2,772.25 | $2,761.02 | 0 |
| 12:39 PM | $2,775.93 | Up $3.67 | $2,775.93 | $2,774.90 | 400 |
| 12:38 PM | $2,772.26 | Down $ -1.48 | $2,778.60 | $2,772.26 | 1,500 |
| 12:37 PM | $2,773.74 | Up $11.35 | $2,773.74 | $2,770.06 | 500 |
| 12:34 PM | $2,762.39 | Up $3.69 | $2,762.39 | $2,762.39 | 100 |
| 12:34 PM | $2,762.39 | Up $0.00 | $2,762.39 | $2,762.39 | 0 |
| 12:34 PM | $2,762.39 | Up $0.00 | $2,762.39 | $2,762.39 | 0 |
| 12:33 PM | $2,758.70 | Up $8.80 | $2,758.70 | $2,749.99 | 800 |
| 12:28 PM | $2,749.90 | Down $ -0.02 | $2,749.90 | $2,749.90 | 100 |
| 12:28 PM | $2,749.90 | Up $0.00 | $2,749.90 | $2,749.90 | 0 |
| 12:28 PM | $2,749.90 | Up $0.00 | $2,749.90 | $2,749.90 | 0 |
| 12:28 PM | $2,749.90 | Up $0.00 | $2,749.90 | $2,749.90 | 0 |
| 12:28 PM | $2,749.90 | Up $0.00 | $2,749.90 | $2,749.90 | 0 |
| 12:27 PM | $2,749.92 | Down $ -3.85 | $2,757.45 | $2,749.92 | 700 |
| 12:26 PM | $2,753.77 | Down $ -5.58 | $2,763.03 | $2,753.77 | 900 |
| 12:25 PM | $2,759.35 | Down $ -3.50 | $2,762.94 | $2,759.21 | 1,800 |
| 12:23 PM | $2,762.85 | Up $7.47 | $2,762.85 | $2,759.07 | 200 |
| 12:23 PM | $2,762.85 | Up $0.00 | $2,762.85 | $2,759.07 | 0 |
| 12:18 PM | $2,755.38 | Up $5.39 | $2,755.38 | $2,751.00 | 1,100 |
| 12:18 PM | $2,755.38 | Up $0.00 | $2,755.38 | $2,751.00 | 0 |
| 12:18 PM | $2,755.38 | Up $0.00 | $2,755.38 | $2,751.00 | 0 |
| 12:18 PM | $2,755.38 | Up $0.00 | $2,755.38 | $2,751.00 | 0 |
| 12:18 PM | $2,755.38 | Up $0.00 | $2,755.38 | $2,751.00 | 0 |
| 12:16 PM | $2,749.99 | Down $ -0.01 | $2,749.99 | $2,749.99 | 100 |
| 12:16 PM | $2,749.99 | Up $0.00 | $2,749.99 | $2,749.99 | 0 |
| 12:15 PM | $2,750.00 | Up $0.46 | $2,750.00 | $2,747.69 | 1,300 |
| 12:12 PM | $2,749.54 | Down $ -3.66 | $2,751.56 | $2,742.18 | 1,900 |
| 12:12 PM | $2,749.54 | Up $0.00 | $2,751.56 | $2,742.18 | 0 |
| 12:12 PM | $2,749.54 | Up $0.00 | $2,751.56 | $2,742.18 | 0 |
| 12:11 PM | $2,753.20 | Up $11.21 | $2,756.54 | $2,745.50 | 1,300 |
| 12:07 PM | $2,741.99 | Down $ -7.35 | $2,753.06 | $2,738.31 | 2,800 |
| 12:07 PM | $2,741.99 | Up $0.00 | $2,753.06 | $2,738.31 | 0 |
| 12:07 PM | $2,741.99 | Up $0.00 | $2,753.06 | $2,738.31 | 0 |
| 12:07 PM | $2,741.99 | Up $0.00 | $2,753.06 | $2,738.31 | 0 |
| 12:06 PM | $2,749.34 | Up $3.73 | $2,749.34 | $2,749.34 | 100 |
| 12:05 PM | $2,745.61 | Up $3.47 | $2,745.61 | $2,734.57 | 1,100 |
| 12:04 PM | $2,742.14 | Down $ -7.36 | $2,756.86 | $2,742.14 | 1,500 |
| 12:03 PM | $2,749.50 | Up $0.00 | $2,756.86 | $2,742.14 | 1,300 |
| 12:02 PM | $2,749.50 | Down $ -3.67 | $2,757.02 | $2,749.50 | 1,000 |
| 12:01 PM | $2,753.17 | Up $14.34 | $2,753.34 | $2,745.98 | 1,600 |
| 12:00 PM | $2,738.83 | Down $ -7.36 | $2,742.50 | $2,738.83 | 200 |
| 11:59 AM | $2,746.19 | Down $ -3.68 | $2,746.19 | $2,746.19 | 100 |
| 11:58 AM | $2,749.87 | Down $ -7.27 | $2,753.55 | $2,749.87 | 1,200 |
| 11:57 AM | $2,757.14 | Up $18.46 | $2,757.14 | $2,742.36 | 500 |
| 11:56 AM | $2,738.68 | Up $3.68 | $2,738.68 | $2,738.68 | 100 |
| 11:55 AM | $2,735.00 | Down $ -13.20 | $2,751.88 | $2,735.00 | 1,500 |
| 11:54 AM | $2,748.20 | Down $ -11.04 | $2,755.56 | $2,748.20 | 2,200 |
| 11:53 AM | $2,759.24 | Up $7.36 | $2,759.24 | $2,755.56 | 200 |
| 11:52 AM | $2,751.88 | Up $0.22 | $2,751.88 | $2,744.53 | 900 |
| 11:50 AM | $2,751.66 | Down $ -7.36 | $2,755.34 | $2,744.30 | 1,000 |
| 11:50 AM | $2,751.66 | Up $0.00 | $2,755.34 | $2,744.30 | 0 |
| 11:49 AM | $2,759.02 | Down $ -3.46 | $2,762.48 | $2,759.02 | 700 |
| 11:48 AM | $2,762.48 | Up $6.38 | $2,773.73 | $2,762.48 | 1,100 |
| 11:47 AM | $2,756.10 | Up $0.80 | $2,762.66 | $2,755.30 | 500 |
| 11:46 AM | $2,755.30 | Up $0.03 | $2,762.65 | $2,755.28 | 400 |
| 11:45 AM | $2,755.27 | Down $ -13.02 | $2,773.02 | $2,755.27 | 2,200 |
| 11:39 AM | $2,768.29 | Up $0.00 | $2,771.97 | $2,760.93 | 1,200 |
| 11:39 AM | $2,768.29 | Up $0.00 | $2,771.97 | $2,760.93 | 0 |
| 11:39 AM | $2,768.29 | Up $0.00 | $2,771.97 | $2,760.93 | 0 |
| 11:39 AM | $2,768.29 | Up $0.00 | $2,771.97 | $2,760.93 | 0 |
| 11:39 AM | $2,768.29 | Up $0.00 | $2,771.97 | $2,760.93 | 0 |
| 11:39 AM | $2,768.29 | Up $0.00 | $2,771.97 | $2,760.93 | 0 |
| 11:37 AM | $2,768.29 | Up $3.69 | $2,768.29 | $2,760.93 | 700 |
| 11:37 AM | $2,768.29 | Up $0.00 | $2,768.29 | $2,760.93 | 0 |
| 11:36 AM | $2,764.60 | Up $7.14 | $2,768.50 | $2,757.24 | 1,100 |
| 11:35 AM | $2,757.46 | Down $ -2.02 | $2,764.82 | $2,757.37 | 800 |
| 11:32 AM | $2,759.48 | Up $2.41 | $2,759.63 | $2,748.85 | 900 |
| 11:32 AM | $2,759.48 | Up $0.00 | $2,759.63 | $2,748.85 | 0 |
| 11:32 AM | $2,759.48 | Up $0.00 | $2,759.63 | $2,748.85 | 0 |
| 11:31 AM | $2,757.07 | Up $0.01 | $2,760.75 | $2,753.39 | 500 |
| 11:30 AM | $2,757.06 | Up $7.36 | $2,768.10 | $2,753.38 | 1,200 |
| 11:29 AM | $2,749.70 | Down $ -5.52 | $2,755.87 | $2,744.64 | 1,300 |
| 11:28 AM | $2,755.22 | Down $ -32.81 | $2,784.35 | $2,755.05 | 600 |
| 11:27 AM | $2,788.03 | Up $33.82 | $2,788.03 | $2,788.03 | 100 |
| 11:26 AM | $2,754.21 | Down $ -12.01 | $2,754.21 | $2,754.21 | 500 |
| 11:22 AM | $2,766.22 | Up $2.71 | $2,772.22 | $2,766.22 | 800 |
| 11:22 AM | $2,766.22 | Up $0.00 | $2,772.22 | $2,766.22 | 0 |
| 11:22 AM | $2,766.22 | Up $0.00 | $2,772.22 | $2,766.22 | 0 |
| 11:22 AM | $2,766.22 | Up $0.00 | $2,772.22 | $2,766.22 | 0 |
| 11:21 AM | $2,763.51 | Up $0.86 | $2,772.65 | $2,763.51 | 1,500 |
| 11:20 AM | $2,762.65 | Up $12.65 | $2,767.10 | $2,753.67 | 1,900 |
| 11:19 AM | $2,750.00 | Up $5.64 | $2,750.00 | $2,748.03 | 600 |
| 11:18 AM | $2,744.36 | Up $13.33 | $2,744.36 | $2,735.40 | 400 |
| 11:17 AM | $2,731.03 | Up $6.02 | $2,731.03 | $2,731.03 | 100 |
| 11:15 AM | $2,725.01 | Up $0.01 | $2,728.68 | $2,725.01 | 600 |
| 11:15 AM | $2,725.01 | Up $0.00 | $2,728.68 | $2,725.01 | 0 |
| 11:14 AM | $2,725.00 | Up $4.31 | $2,725.00 | $2,724.38 | 300 |
| 11:13 AM | $2,720.69 | Up $3.69 | $2,720.69 | $2,720.69 | 100 |
| 11:11 AM | $2,717.00 | Up $1.08 | $2,717.00 | $2,710.23 | 1,000 |
| 11:11 AM | $2,717.00 | Up $0.00 | $2,717.00 | $2,710.23 | 0 |
| 11:10 AM | $2,715.92 | Down $ -1.43 | $2,715.92 | $2,715.91 | 700 |
| 11:09 AM | $2,717.35 | Down $ -0.19 | $2,720.70 | $2,717.35 | 200 |
| 11:08 AM | $2,717.54 | Down $ -4.34 | $2,717.54 | $2,717.54 | 100 |
| 11:07 AM | $2,721.88 | Down $ -6.14 | $2,724.29 | $2,715.12 | 1,400 |
| 11:06 AM | $2,728.02 | Up $4.30 | $2,728.02 | $2,727.40 | 400 |
| 11:05 AM | $2,723.72 | Up $0.61 | $2,723.72 | $2,723.72 | 200 |
| 11:04 AM | $2,723.12 | Up $2.69 | $2,723.12 | $2,723.12 | 100 |
| 11:03 AM | $2,720.42 | Up $2.88 | $2,724.00 | $2,720.42 | 400 |
| 11:02 AM | $2,717.54 | Up $3.68 | $2,717.54 | $2,713.86 | 600 |
| 11:00 AM | $2,713.86 | Down $ -3.65 | $2,713.86 | $2,713.86 | 300 |
| 11:00 AM | $2,713.86 | Up $0.00 | $2,713.86 | $2,713.86 | 0 |
| 10:59 AM | $2,717.51 | Up $3.68 | $2,717.51 | $2,710.15 | 300 |
| 10:58 AM | $2,713.83 | Up $0.34 | $2,714.60 | $2,710.15 | 500 |
| 10:57 AM | $2,713.49 | Down $ -7.27 | $2,720.79 | $2,713.49 | 900 |
| 10:56 AM | $2,720.76 | Up $3.42 | $2,720.76 | $2,720.76 | 200 |
| 10:54 AM | $2,717.34 | Down $ -1.32 | $2,718.67 | $2,717.34 | 200 |
| 10:54 AM | $2,717.34 | Up $0.00 | $2,718.67 | $2,717.34 | 0 |
| 10:53 AM | $2,718.66 | Down $ -3.89 | $2,718.87 | $2,718.66 | 400 |
| 10:52 AM | $2,722.55 | Down $ -6.16 | $2,725.05 | $2,722.55 | 300 |
| 10:51 AM | $2,728.71 | Up $8.30 | $2,728.71 | $2,723.07 | 300 |
| 10:50 AM | $2,720.41 | Down $ -3.68 | $2,720.41 | $2,720.41 | 100 |
| 10:49 AM | $2,724.09 | Down $ -8.68 | $2,724.09 | $2,724.09 | 200 |
| 10:48 AM | $2,732.77 | Up $0.04 | $2,736.38 | $2,732.77 | 1,000 |
| 10:47 AM | $2,732.73 | Up $7.60 | $2,736.39 | $2,728.79 | 800 |
| 10:46 AM | $2,725.13 | Down $ -12.17 | $2,733.69 | $2,725.13 | 900 |
| 10:44 AM | $2,737.30 | Up $4.63 | $2,737.30 | $2,734.03 | 400 |
| 10:44 AM | $2,737.30 | Up $0.00 | $2,737.30 | $2,734.03 | 0 |
| 10:43 AM | $2,732.67 | Up $3.70 | $2,732.67 | $2,732.67 | 100 |
| 10:42 AM | $2,728.98 | Down $ -4.41 | $2,734.50 | $2,726.14 | 1,900 |
| 10:41 AM | $2,733.38 | Up $13.36 | $2,733.38 | $2,723.68 | 1,000 |
| 10:40 AM | $2,720.02 | Up $0.00 | $2,720.02 | $2,720.02 | 100 |
| 10:39 AM | $2,720.02 | Up $2.48 | $2,720.02 | $2,720.00 | 400 |
| 10:38 AM | $2,717.54 | Up $6.31 | $2,717.54 | $2,705.18 | 1,000 |
| 10:37 AM | $2,711.23 | Up $19.78 | $2,711.23 | $2,692.12 | 1,700 |
| 10:36 AM | $2,691.45 | Down $ -9.47 | $2,697.85 | $2,687.77 | 600 |
| 10:34 AM | $2,700.92 | Down $ -0.59 | $2,700.92 | $2,700.92 | 100 |
| 10:34 AM | $2,700.92 | Up $0.00 | $2,700.92 | $2,700.92 | 0 |
| 10:32 AM | $2,701.51 | Up $0.02 | $2,701.51 | $2,701.51 | 100 |
| 10:32 AM | $2,701.51 | Up $0.00 | $2,701.51 | $2,701.51 | 0 |
| 10:30 AM | $2,701.49 | Up $0.01 | $2,701.50 | $2,701.49 | 900 |
| 10:30 AM | $2,701.49 | Up $0.00 | $2,701.50 | $2,701.49 | 0 |
| 10:29 AM | $2,701.48 | Up $0.82 | $2,705.15 | $2,701.48 | 200 |
| 10:28 AM | $2,700.66 | Down $ -0.74 | $2,703.58 | $2,700.66 | 1,200 |
| 10:25 AM | $2,701.40 | Down $ -5.00 | $2,702.72 | $2,699.04 | 300 |
| 10:25 AM | $2,701.40 | Up $0.00 | $2,702.72 | $2,699.04 | 0 |
| 10:25 AM | $2,701.40 | Up $0.00 | $2,702.72 | $2,699.04 | 0 |
| 10:24 AM | $2,706.40 | Up $6.28 | $2,710.06 | $2,700.00 | 2,600 |
| 10:17 AM | $2,700.12 | Up $0.00 | $2,700.12 | $2,700.12 | 200 |
| 10:17 AM | $2,700.12 | Up $0.00 | $2,700.12 | $2,700.12 | 0 |
| 10:17 AM | $2,700.12 | Up $0.00 | $2,700.12 | $2,700.12 | 0 |
| 10:17 AM | $2,700.12 | Up $0.00 | $2,700.12 | $2,700.12 | 0 |
| 10:17 AM | $2,700.12 | Up $0.00 | $2,700.12 | $2,700.12 | 0 |
| 10:17 AM | $2,700.12 | Up $0.00 | $2,700.12 | $2,700.12 | 0 |
| 10:17 AM | $2,700.12 | Up $0.00 | $2,700.12 | $2,700.12 | 0 |
| 10:16 AM | $2,700.12 | Up $0.04 | $2,703.79 | $2,700.11 | 700 |
| 10:15 AM | $2,700.08 | Up $3.71 | $2,700.08 | $2,700.08 | 100 |
| 10:14 AM | $2,696.37 | Up $0.02 | $2,696.37 | $2,692.68 | 800 |
| 10:13 AM | $2,696.35 | Up $14.82 | $2,696.35 | $2,685.29 | 700 |
| 10:12 AM | $2,681.53 | Up $3.71 | $2,681.53 | $2,681.53 | 100 |
| 10:11 AM | $2,677.82 | Up $10.83 | $2,681.92 | $2,667.75 | 1,400 |
| 10:10 AM | $2,666.99 | Down $ -2.43 | $2,669.42 | $2,664.07 | 700 |
| 10:09 AM | $2,669.42 | Down $ -5.33 | $2,674.75 | $2,669.42 | 1,300 |
| 10:08 AM | $2,674.75 | Up $0.00 | $2,674.75 | $2,674.75 | 300 |
| 10:06 AM | $2,674.75 | Down $ -16.22 | $2,694.64 | $2,674.75 | 1,000 |
| 10:06 AM | $2,674.75 | Up $0.00 | $2,694.64 | $2,674.75 | 0 |
| 10:05 AM | $2,690.97 | Up $0.01 | $2,690.97 | $2,690.97 | 100 |
| 10:04 AM | $2,690.96 | Down $ -11.02 | $2,705.68 | $2,690.96 | 800 |
| 10:03 AM | $2,701.98 | Up $3.68 | $2,701.98 | $2,701.98 | 100 |
| 10:02 AM | $2,698.30 | Down $ -5.04 | $2,705.55 | $2,694.62 | 1,000 |
| 10:01 AM | $2,703.34 | Down $ -2.22 | $2,705.58 | $2,701.87 | 1,000 |
| 10:00 AM | $2,705.56 | Down $ -3.66 | $2,705.56 | $2,705.55 | 1,000 |
| 09:59 AM | $2,709.22 | Up $10.00 | $2,709.22 | $2,705.54 | 200 |
| 09:58 AM | $2,699.22 | Up $3.05 | $2,705.54 | $2,697.91 | 800 |
| 09:57 AM | $2,696.17 | Up $3.68 | $2,696.17 | $2,696.17 | 100 |
| 09:56 AM | $2,692.49 | Up $11.04 | $2,699.85 | $2,685.13 | 1,000 |
| 09:55 AM | $2,681.45 | Down $ -18.19 | $2,695.98 | $2,674.09 | 3,000 |
| 09:54 AM | $2,699.64 | Down $ -9.54 | $2,721.80 | $2,699.64 | 1,900 |
| 09:53 AM | $2,709.18 | Up $11.53 | $2,712.98 | $2,693.97 | 1,200 |
| 09:52 AM | $2,697.65 | Up $2.39 | $2,702.05 | $2,693.97 | 2,500 |
| 09:51 AM | $2,695.26 | Down $ -22.08 | $2,713.66 | $2,695.26 | 600 |
| 09:49 AM | $2,717.34 | Up $0.00 | $2,724.70 | $2,709.99 | 1,000 |
| 09:49 AM | $2,717.34 | Up $0.00 | $2,724.70 | $2,709.99 | 0 |
| 09:48 AM | $2,717.34 | Up $33.70 | $2,717.34 | $2,669.74 | 1,400 |
| 09:47 AM | $2,683.64 | Up $1.54 | $2,691.00 | $2,683.64 | 300 |
| 09:46 AM | $2,682.10 | Up $0.02 | $2,689.45 | $2,682.07 | 1,300 |
| 09:43 AM | $2,682.08 | Up $1.16 | $2,713.38 | $2,682.07 | 600 |
| 09:43 AM | $2,682.08 | Up $0.00 | $2,713.38 | $2,682.07 | 0 |
| 09:43 AM | $2,682.08 | Up $0.00 | $2,713.38 | $2,682.07 | 0 |
| 09:42 AM | $2,680.92 | Up $15.88 | $2,680.92 | $2,680.92 | 100 |
| 09:40 AM | $2,665.04 | Up $25.04 | $2,679.65 | $2,643.68 | 3,500 |
| 09:40 AM | $2,665.04 | Up $0.00 | $2,679.65 | $2,643.68 | 0 |
| 09:37 AM | $2,640.00 | Up $30.00 | $2,640.00 | $2,634.59 | 600 |
| 09:37 AM | $2,640.00 | Up $0.00 | $2,640.00 | $2,634.59 | 0 |
| 09:37 AM | $2,640.00 | Up $0.00 | $2,640.00 | $2,634.59 | 0 |
| 09:34 AM | $2,610.00 | Up $10.01 | $2,610.00 | $2,610.00 | 200 |
| 09:34 AM | $2,610.00 | Up $0.00 | $2,610.00 | $2,610.00 | 0 |
| 09:34 AM | $2,610.00 | Up $0.00 | $2,610.00 | $2,610.00 | 0 |
| 09:33 AM | $2,599.99 | Up $54.79 | $2,600.00 | $2,596.54 | 300 |
| 09:32 AM | $2,545.20 | Down $ -54.75 | $2,545.20 | $2,545.20 | 100 |
| 09:31 AM | $2,599.95 | Up $111.09 | $2,599.95 | $2,599.95 | 600 |
| Previous close | $2,488.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/11/2026 | $2,754.57 | $2,742.50 | $2,779.60 | $2,714.11 | 84,000 |
| 03/11/2026 | $2,488.86 | $2,522.41 | $2,526.03 | $2,471.32 | 60,000 |
| 02/11/2026 | $2,490.61 | $2,493.05 | $2,511.66 | $2,487.04 | 36,300 |
| 30/10/2026 | $2,501.52 | $2,491.47 | $2,502.76 | $2,487.89 | 23,900 |
| 29/10/2026 | $2,501.97 | $2,509.37 | $2,509.87 | $2,490.33 | 32,600 |
| 28/10/2026 | $2,465.46 | $2,460.59 | $2,472.18 | $2,452.23 | 14,500 |
| 27/10/2026 | $2,469.78 | $2,463.00 | $2,469.78 | $2,452.80 | 19,500 |
| 26/10/2026 | $2,464.25 | $2,456.15 | $2,475.45 | $2,449.62 | 13,500 |
| 23/10/2026 | $2,468.15 | $2,454.36 | $2,482.96 | $2,454.33 | 18,100 |
| 22/10/2026 | $2,515.29 | $2,522.55 | $2,523.68 | $2,498.12 | 47,400 |
| 21/10/2026 | $2,489.33 | $2,471.76 | $2,493.35 | $2,450.01 | 48,700 |
| 20/10/2026 | $2,455.83 | $2,468.50 | $2,474.76 | $2,451.00 | 21,600 |
| 19/10/2026 | $2,430.37 | $2,420.00 | $2,439.83 | $2,417.06 | 34,100 |
| 16/10/2026 | $2,403.11 | $2,411.33 | $2,423.43 | $2,403.11 | 33,200 |
| 15/10/2026 | $2,407.13 | $2,372.20 | $2,412.46 | $2,367.36 | 36,300 |
| 14/10/2026 | $2,289.58 | $2,269.24 | $2,289.97 | $2,264.72 | 15,600 |
| 13/10/2026 | $2,287.96 | $2,264.34 | $2,287.96 | $2,255.32 | 24,300 |
| 09/10/2026 | $2,250.89 | $2,225.71 | $2,252.05 | $2,221.34 | 17,600 |
| 08/10/2026 | $2,223.45 | $2,234.62 | $2,237.45 | $2,219.00 | 41,900 |
| 07/10/2026 | $2,199.92 | $2,206.00 | $2,216.53 | $2,199.92 | 22,900 |
| 06/10/2026 | $2,212.13 | $2,204.38 | $2,221.38 | $2,200.00 | 31,100 |
| 05/10/2026 | $2,211.00 | $2,215.09 | $2,221.02 | $2,208.23 | 14,400 |
| 02/10/2026 | $2,219.23 | $2,210.65 | $2,230.95 | $2,210.65 | 29,000 |
| 01/10/2026 | $2,203.31 | $2,211.00 | $2,211.00 | $2,201.92 | 14,600 |
| 30/09/2026 | $2,219.06 | $2,231.50 | $2,243.40 | $2,218.49 | 29,000 |
| 29/09/2026 | $2,225.32 | $2,206.93 | $2,228.25 | $2,202.01 | 16,100 |
| 28/09/2026 | $2,209.09 | $2,226.35 | $2,231.31 | $2,209.09 | 12,500 |
| 25/09/2026 | $2,227.46 | $2,226.78 | $2,236.79 | $2,221.66 | 34,100 |
| 24/09/2026 | $2,218.32 | $2,227.09 | $2,236.42 | $2,214.25 | 31,400 |
| 23/09/2026 | $2,222.71 | $2,235.71 | $2,239.83 | $2,219.68 | 20,400 |
Graphs are not available, please refer to the detailed table