Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,170.28 Down -180.39 (-8.31 %)
Delayed : 2026/05/01 16:30:00
- Previous close $2,350.67
- Opening $2,330.00
- Today High $2,335.02
- Today Low $2,168.14
- Price Bid $2,165.00
- Price Ask $2,165.00
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,132.00
- Size Bid 1
- Size Ask 1
- Volume 168,825
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,170.28 | Down $ -0.55 | $2,170.28 | $2,170.28 | 15,400 |
| 03:59 PM | $2,170.83 | Up $0.89 | $2,170.83 | $2,168.14 | 1,900 |
| 03:58 PM | $2,169.94 | Down $ -0.67 | $2,171.83 | $2,169.91 | 900 |
| 03:57 PM | $2,170.61 | Down $ -2.98 | $2,175.32 | $2,170.61 | 1,100 |
| 03:56 PM | $2,173.59 | Down $ -1.41 | $2,175.50 | $2,173.59 | 500 |
| 03:55 PM | $2,175.00 | Up $0.60 | $2,180.53 | $2,174.38 | 2,100 |
| 03:53 PM | $2,174.40 | Down $ -3.34 | $2,176.60 | $2,174.40 | 500 |
| 03:53 PM | $2,174.40 | Up $0.00 | $2,176.60 | $2,174.40 | 0 |
| 03:52 PM | $2,177.74 | Up $0.09 | $2,178.02 | $2,177.74 | 400 |
| 03:51 PM | $2,177.65 | Up $1.89 | $2,177.65 | $2,177.64 | 200 |
| 03:50 PM | $2,175.76 | Down $ -3.39 | $2,181.58 | $2,175.00 | 1,000 |
| 03:48 PM | $2,179.15 | Down $ -4.62 | $2,180.07 | $2,179.15 | 500 |
| 03:48 PM | $2,179.15 | Up $0.00 | $2,180.07 | $2,179.15 | 0 |
| 03:47 PM | $2,183.77 | Up $3.77 | $2,183.77 | $2,176.00 | 1,700 |
| 03:46 PM | $2,180.00 | Up $0.16 | $2,180.12 | $2,180.00 | 600 |
| 03:43 PM | $2,179.84 | Up $1.48 | $2,179.84 | $2,177.51 | 900 |
| 03:43 PM | $2,179.84 | Up $0.00 | $2,179.84 | $2,177.51 | 0 |
| 03:43 PM | $2,179.84 | Up $0.00 | $2,179.84 | $2,177.51 | 0 |
| 03:42 PM | $2,178.36 | Down $ -0.73 | $2,180.69 | $2,178.36 | 1,000 |
| 03:41 PM | $2,179.09 | Down $ -1.22 | $2,182.97 | $2,179.09 | 1,000 |
| 03:40 PM | $2,180.31 | Down $ -2.28 | $2,180.75 | $2,180.31 | 600 |
| 03:39 PM | $2,182.59 | Down $ -0.52 | $2,185.02 | $2,182.59 | 1,200 |
| 03:38 PM | $2,183.11 | Down $ -0.47 | $2,183.11 | $2,182.00 | 600 |
| 03:36 PM | $2,183.58 | Up $4.08 | $2,183.58 | $2,182.98 | 600 |
| 03:36 PM | $2,183.58 | Up $0.00 | $2,183.58 | $2,182.98 | 0 |
| 03:35 PM | $2,179.50 | Down $ -0.50 | $2,180.01 | $2,179.50 | 800 |
| 03:34 PM | $2,180.00 | Up $3.73 | $2,180.00 | $2,177.59 | 500 |
| 03:31 PM | $2,176.27 | Up $3.03 | $2,176.27 | $2,173.40 | 900 |
| 03:31 PM | $2,176.27 | Up $0.00 | $2,176.27 | $2,173.40 | 0 |
| 03:31 PM | $2,176.27 | Up $0.00 | $2,176.27 | $2,173.40 | 0 |
| 03:30 PM | $2,173.24 | Down $ -4.16 | $2,176.10 | $2,173.24 | 700 |
| 03:28 PM | $2,177.40 | Down $ -2.60 | $2,178.00 | $2,177.40 | 700 |
| 03:28 PM | $2,177.40 | Up $0.00 | $2,178.00 | $2,177.40 | 0 |
| 03:27 PM | $2,180.00 | Up $2.15 | $2,180.00 | $2,179.16 | 700 |
| 03:20 PM | $2,177.85 | Down $ -0.44 | $2,180.11 | $2,177.85 | 800 |
| 03:20 PM | $2,177.85 | Up $0.00 | $2,180.11 | $2,177.85 | 0 |
| 03:20 PM | $2,177.85 | Up $0.00 | $2,180.11 | $2,177.85 | 0 |
| 03:20 PM | $2,177.85 | Up $0.00 | $2,180.11 | $2,177.85 | 0 |
| 03:20 PM | $2,177.85 | Up $0.00 | $2,180.11 | $2,177.85 | 0 |
| 03:20 PM | $2,177.85 | Up $0.00 | $2,180.11 | $2,177.85 | 0 |
| 03:20 PM | $2,177.85 | Up $0.00 | $2,180.11 | $2,177.85 | 0 |
| 03:18 PM | $2,178.29 | Up $0.23 | $2,178.29 | $2,176.90 | 300 |
| 03:18 PM | $2,178.29 | Up $0.00 | $2,178.29 | $2,176.90 | 0 |
| 03:17 PM | $2,178.06 | Down $ -0.22 | $2,179.03 | $2,178.06 | 1,000 |
| 03:11 PM | $2,178.28 | Down $ -1.61 | $2,180.00 | $2,176.87 | 600 |
| 03:11 PM | $2,178.28 | Up $0.00 | $2,180.00 | $2,176.87 | 0 |
| 03:11 PM | $2,178.28 | Up $0.00 | $2,180.00 | $2,176.87 | 0 |
| 03:11 PM | $2,178.28 | Up $0.00 | $2,180.00 | $2,176.87 | 0 |
| 03:11 PM | $2,178.28 | Up $0.00 | $2,180.00 | $2,176.87 | 0 |
| 03:11 PM | $2,178.28 | Up $0.00 | $2,180.00 | $2,176.87 | 0 |
| 03:06 PM | $2,179.89 | Down $ -1.08 | $2,180.91 | $2,178.48 | 1,400 |
| 03:06 PM | $2,179.89 | Up $0.00 | $2,180.91 | $2,178.48 | 0 |
| 03:06 PM | $2,179.89 | Up $0.00 | $2,180.91 | $2,178.48 | 0 |
| 03:06 PM | $2,179.89 | Up $0.00 | $2,180.91 | $2,178.48 | 0 |
| 03:06 PM | $2,179.89 | Up $0.00 | $2,180.91 | $2,178.48 | 0 |
| 03:04 PM | $2,180.97 | Down $ -2.73 | $2,180.97 | $2,180.97 | 200 |
| 03:04 PM | $2,180.97 | Up $0.00 | $2,180.97 | $2,180.97 | 0 |
| 03:03 PM | $2,183.70 | Down $ -0.92 | $2,184.19 | $2,183.70 | 200 |
| 03:02 PM | $2,184.62 | Up $0.02 | $2,184.62 | $2,184.61 | 300 |
| 03:00 PM | $2,184.60 | Up $1.42 | $2,184.60 | $2,183.18 | 300 |
| 03:00 PM | $2,184.60 | Up $0.00 | $2,184.60 | $2,183.18 | 0 |
| 02:59 PM | $2,183.18 | Down $ -0.82 | $2,186.00 | $2,183.18 | 200 |
| 02:56 PM | $2,184.00 | Up $0.00 | $2,184.00 | $2,183.60 | 400 |
| 02:56 PM | $2,184.00 | Up $0.00 | $2,184.00 | $2,183.60 | 0 |
| 02:56 PM | $2,184.00 | Up $0.00 | $2,184.00 | $2,183.60 | 0 |
| 02:55 PM | $2,184.00 | Down $ -6.79 | $2,186.79 | $2,182.80 | 1,100 |
| 02:53 PM | $2,190.79 | Down $ -0.51 | $2,190.79 | $2,188.70 | 1,000 |
| 02:53 PM | $2,190.79 | Up $0.00 | $2,190.79 | $2,188.70 | 0 |
| 02:49 PM | $2,191.30 | Up $4.29 | $2,191.30 | $2,191.30 | 100 |
| 02:49 PM | $2,191.30 | Up $0.00 | $2,191.30 | $2,191.30 | 0 |
| 02:49 PM | $2,191.30 | Up $0.00 | $2,191.30 | $2,191.30 | 0 |
| 02:49 PM | $2,191.30 | Up $0.00 | $2,191.30 | $2,191.30 | 0 |
| 02:43 PM | $2,187.01 | Up $0.22 | $2,187.01 | $2,187.01 | 300 |
| 02:43 PM | $2,187.01 | Up $0.00 | $2,187.01 | $2,187.01 | 0 |
| 02:43 PM | $2,187.01 | Up $0.00 | $2,187.01 | $2,187.01 | 0 |
| 02:43 PM | $2,187.01 | Up $0.00 | $2,187.01 | $2,187.01 | 0 |
| 02:43 PM | $2,187.01 | Up $0.00 | $2,187.01 | $2,187.01 | 0 |
| 02:43 PM | $2,187.01 | Up $0.00 | $2,187.01 | $2,187.01 | 0 |
| 02:40 PM | $2,186.79 | Up $2.36 | $2,186.79 | $2,184.40 | 700 |
| 02:40 PM | $2,186.79 | Up $0.00 | $2,186.79 | $2,184.40 | 0 |
| 02:40 PM | $2,186.79 | Up $0.00 | $2,186.79 | $2,184.40 | 0 |
| 02:39 PM | $2,184.43 | Up $6.41 | $2,184.43 | $2,184.25 | 200 |
| 02:38 PM | $2,178.02 | Down $ -14.86 | $2,187.11 | $2,178.02 | 500 |
| 02:37 PM | $2,192.88 | Up $3.13 | $2,192.88 | $2,192.88 | 200 |
| 02:36 PM | $2,189.75 | Up $3.22 | $2,189.75 | $2,189.75 | 100 |
| 02:35 PM | $2,186.53 | Down $ -1.22 | $2,186.53 | $2,186.53 | 100 |
| 02:34 PM | $2,187.75 | Down $ -1.09 | $2,191.24 | $2,186.00 | 600 |
| 02:33 PM | $2,188.84 | Up $3.51 | $2,188.84 | $2,188.74 | 300 |
| 02:32 PM | $2,185.33 | Up $3.94 | $2,185.33 | $2,182.72 | 200 |
| 02:31 PM | $2,181.39 | Down $ -4.80 | $2,186.28 | $2,180.41 | 800 |
| 02:30 PM | $2,186.19 | Up $3.13 | $2,186.19 | $2,186.19 | 100 |
| 02:28 PM | $2,183.06 | Up $4.36 | $2,183.06 | $2,182.98 | 300 |
| 02:28 PM | $2,183.06 | Up $0.00 | $2,183.06 | $2,182.98 | 0 |
| 02:26 PM | $2,178.70 | Down $ -1.20 | $2,178.70 | $2,178.68 | 300 |
| 02:26 PM | $2,178.70 | Up $0.00 | $2,178.70 | $2,178.68 | 0 |
| 02:24 PM | $2,179.90 | Up $3.10 | $2,179.90 | $2,179.90 | 200 |
| 02:24 PM | $2,179.90 | Up $0.00 | $2,179.90 | $2,179.90 | 0 |
| 02:23 PM | $2,176.80 | Down $ -3.86 | $2,179.50 | $2,176.80 | 700 |
| 02:21 PM | $2,180.66 | Up $0.56 | $2,180.66 | $2,180.66 | 100 |
| 02:21 PM | $2,180.66 | Up $0.00 | $2,180.66 | $2,180.66 | 0 |
| 02:18 PM | $2,180.10 | Up $1.99 | $2,181.33 | $2,180.10 | 600 |
| 02:18 PM | $2,180.10 | Up $0.00 | $2,181.33 | $2,180.10 | 0 |
| 02:18 PM | $2,180.10 | Up $0.00 | $2,181.33 | $2,180.10 | 0 |
| 02:16 PM | $2,178.11 | Up $0.00 | $2,178.11 | $2,178.11 | 100 |
| 02:16 PM | $2,178.11 | Up $0.00 | $2,178.11 | $2,178.11 | 0 |
| 02:14 PM | $2,178.11 | Up $1.15 | $2,178.11 | $2,178.11 | 100 |
| 02:14 PM | $2,178.11 | Up $0.00 | $2,178.11 | $2,178.11 | 0 |
| 02:13 PM | $2,176.96 | Down $ -4.29 | $2,181.91 | $2,176.96 | 500 |
| 02:12 PM | $2,181.25 | Down $ -2.02 | $2,186.30 | $2,181.25 | 400 |
| 02:11 PM | $2,183.27 | Down $ -3.94 | $2,186.52 | $2,183.27 | 1,200 |
| 02:10 PM | $2,187.21 | Down $ -1.04 | $2,187.21 | $2,187.21 | 200 |
| 02:09 PM | $2,188.25 | Up $0.00 | $2,188.25 | $2,185.43 | 300 |
| 02:08 PM | $2,188.25 | Down $ -2.38 | $2,188.25 | $2,188.20 | 200 |
| 02:06 PM | $2,190.63 | Up $1.06 | $2,190.63 | $2,190.63 | 100 |
| 02:06 PM | $2,190.63 | Up $0.00 | $2,190.63 | $2,190.63 | 0 |
| 02:05 PM | $2,189.57 | Up $3.21 | $2,189.57 | $2,189.57 | 100 |
| 02:03 PM | $2,186.36 | Down $ -0.42 | $2,188.52 | $2,185.10 | 600 |
| 02:03 PM | $2,186.36 | Up $0.00 | $2,188.52 | $2,185.10 | 0 |
| 02:02 PM | $2,186.78 | Down $ -3.22 | $2,186.78 | $2,186.78 | 100 |
| 02:01 PM | $2,190.00 | Down $ -2.89 | $2,190.00 | $2,190.00 | 500 |
| 01:59 PM | $2,192.89 | Up $2.80 | $2,192.89 | $2,192.89 | 100 |
| 01:59 PM | $2,192.89 | Up $0.00 | $2,192.89 | $2,192.89 | 0 |
| 01:58 PM | $2,190.09 | Up $3.43 | $2,190.09 | $2,186.86 | 500 |
| 01:48 PM | $2,186.66 | Down $ -0.55 | $2,186.66 | $2,185.12 | 200 |
| 01:48 PM | $2,186.66 | Up $0.00 | $2,186.66 | $2,185.12 | 0 |
| 01:48 PM | $2,186.66 | Up $0.00 | $2,186.66 | $2,185.12 | 0 |
| 01:48 PM | $2,186.66 | Up $0.00 | $2,186.66 | $2,185.12 | 0 |
| 01:48 PM | $2,186.66 | Up $0.00 | $2,186.66 | $2,185.12 | 0 |
| 01:48 PM | $2,186.66 | Up $0.00 | $2,186.66 | $2,185.12 | 0 |
| 01:48 PM | $2,186.66 | Up $0.00 | $2,186.66 | $2,185.12 | 0 |
| 01:48 PM | $2,186.66 | Up $0.00 | $2,186.66 | $2,185.12 | 0 |
| 01:48 PM | $2,186.66 | Up $0.00 | $2,186.66 | $2,185.12 | 0 |
| 01:48 PM | $2,186.66 | Up $0.00 | $2,186.66 | $2,185.12 | 0 |
| 01:47 PM | $2,187.21 | Down $ -3.99 | $2,191.23 | $2,187.21 | 1,200 |
| 01:46 PM | $2,191.20 | Up $1.20 | $2,193.91 | $2,191.20 | 800 |
| 01:44 PM | $2,190.00 | Down $ -0.45 | $2,190.00 | $2,190.00 | 100 |
| 01:44 PM | $2,190.00 | Up $0.00 | $2,190.00 | $2,190.00 | 0 |
| 01:42 PM | $2,190.45 | Down $ -6.55 | $2,195.00 | $2,189.62 | 400 |
| 01:42 PM | $2,190.45 | Up $0.00 | $2,195.00 | $2,189.62 | 0 |
| 01:39 PM | $2,197.00 | Down $ -0.49 | $2,197.00 | $2,197.00 | 300 |
| 01:39 PM | $2,197.00 | Up $0.00 | $2,197.00 | $2,197.00 | 0 |
| 01:39 PM | $2,197.00 | Up $0.00 | $2,197.00 | $2,197.00 | 0 |
| 01:33 PM | $2,197.49 | Down $ -3.22 | $2,197.49 | $2,197.49 | 100 |
| 01:33 PM | $2,197.49 | Up $0.00 | $2,197.49 | $2,197.49 | 0 |
| 01:33 PM | $2,197.49 | Up $0.00 | $2,197.49 | $2,197.49 | 0 |
| 01:33 PM | $2,197.49 | Up $0.00 | $2,197.49 | $2,197.49 | 0 |
| 01:33 PM | $2,197.49 | Up $0.00 | $2,197.49 | $2,197.49 | 0 |
| 01:33 PM | $2,197.49 | Up $0.00 | $2,197.49 | $2,197.49 | 0 |
| 01:28 PM | $2,200.71 | Up $0.71 | $2,200.71 | $2,200.71 | 100 |
| 01:28 PM | $2,200.71 | Up $0.00 | $2,200.71 | $2,200.71 | 0 |
| 01:28 PM | $2,200.71 | Up $0.00 | $2,200.71 | $2,200.71 | 0 |
| 01:28 PM | $2,200.71 | Up $0.00 | $2,200.71 | $2,200.71 | 0 |
| 01:28 PM | $2,200.71 | Up $0.00 | $2,200.71 | $2,200.71 | 0 |
| 01:27 PM | $2,200.00 | Down $ -2.81 | $2,200.00 | $2,200.00 | 300 |
| 01:23 PM | $2,202.81 | Down $ -1.19 | $2,202.81 | $2,202.81 | 200 |
| 01:23 PM | $2,202.81 | Up $0.00 | $2,202.81 | $2,202.81 | 0 |
| 01:23 PM | $2,202.81 | Up $0.00 | $2,202.81 | $2,202.81 | 0 |
| 01:23 PM | $2,202.81 | Up $0.00 | $2,202.81 | $2,202.81 | 0 |
| 01:18 PM | $2,204.00 | Down $ -0.82 | $2,204.00 | $2,204.00 | 100 |
| 01:18 PM | $2,204.00 | Up $0.00 | $2,204.00 | $2,204.00 | 0 |
| 01:18 PM | $2,204.00 | Up $0.00 | $2,204.00 | $2,204.00 | 0 |
| 01:18 PM | $2,204.00 | Up $0.00 | $2,204.00 | $2,204.00 | 0 |
| 01:18 PM | $2,204.00 | Up $0.00 | $2,204.00 | $2,204.00 | 0 |
| 01:16 PM | $2,204.82 | Up $0.09 | $2,204.82 | $2,204.82 | 100 |
| 01:16 PM | $2,204.82 | Up $0.00 | $2,204.82 | $2,204.82 | 0 |
| 01:15 PM | $2,204.73 | Down $ -0.27 | $2,207.95 | $2,204.73 | 200 |
| 01:14 PM | $2,205.00 | Up $2.00 | $2,205.00 | $2,204.20 | 600 |
| 01:13 PM | $2,203.00 | Down $ -3.59 | $2,203.00 | $2,203.00 | 200 |
| 01:12 PM | $2,206.59 | Up $2.59 | $2,206.59 | $2,206.59 | 100 |
| 01:11 PM | $2,204.00 | Up $0.10 | $2,205.00 | $2,204.00 | 300 |
| 01:07 PM | $2,203.90 | Down $ -1.90 | $2,204.30 | $2,203.90 | 200 |
| 01:07 PM | $2,203.90 | Up $0.00 | $2,204.30 | $2,203.90 | 0 |
| 01:07 PM | $2,203.90 | Up $0.00 | $2,204.30 | $2,203.90 | 0 |
| 01:07 PM | $2,203.90 | Up $0.00 | $2,204.30 | $2,203.90 | 0 |
| 01:06 PM | $2,205.80 | Up $1.80 | $2,205.99 | $2,205.80 | 200 |
| 01:05 PM | $2,204.00 | Down $ -1.10 | $2,204.00 | $2,202.02 | 600 |
| 01:01 PM | $2,205.10 | Up $3.10 | $2,205.10 | $2,204.68 | 300 |
| 01:01 PM | $2,205.10 | Up $0.00 | $2,205.10 | $2,204.68 | 0 |
| 01:01 PM | $2,205.10 | Up $0.00 | $2,205.10 | $2,204.68 | 0 |
| 01:01 PM | $2,205.10 | Up $0.00 | $2,205.10 | $2,204.68 | 0 |
| 12:57 PM | $2,202.00 | Up $0.23 | $2,202.00 | $2,202.00 | 200 |
| 12:57 PM | $2,202.00 | Up $0.00 | $2,202.00 | $2,202.00 | 0 |
| 12:57 PM | $2,202.00 | Up $0.00 | $2,202.00 | $2,202.00 | 0 |
| 12:57 PM | $2,202.00 | Up $0.00 | $2,202.00 | $2,202.00 | 0 |
| 12:56 PM | $2,201.77 | Down $ -6.07 | $2,205.00 | $2,201.77 | 600 |
| 12:55 PM | $2,207.84 | Up $2.84 | $2,207.84 | $2,207.00 | 200 |
| 12:53 PM | $2,205.00 | Down $ -2.40 | $2,205.00 | $2,205.00 | 200 |
| 12:53 PM | $2,205.00 | Up $0.00 | $2,205.00 | $2,205.00 | 0 |
| 12:49 PM | $2,207.40 | Down $ -2.96 | $2,208.00 | $2,207.40 | 300 |
| 12:49 PM | $2,207.40 | Up $0.00 | $2,208.00 | $2,207.40 | 0 |
| 12:49 PM | $2,207.40 | Up $0.00 | $2,208.00 | $2,207.40 | 0 |
| 12:49 PM | $2,207.40 | Up $0.00 | $2,208.00 | $2,207.40 | 0 |
| 12:47 PM | $2,210.36 | Up $3.29 | $2,210.36 | $2,210.27 | 300 |
| 12:47 PM | $2,210.36 | Up $0.00 | $2,210.36 | $2,210.27 | 0 |
| 12:44 PM | $2,207.07 | Down $ -2.14 | $2,210.51 | $2,207.07 | 600 |
| 12:44 PM | $2,207.07 | Up $0.00 | $2,210.51 | $2,207.07 | 0 |
| 12:44 PM | $2,207.07 | Up $0.00 | $2,210.51 | $2,207.07 | 0 |
| 12:39 PM | $2,209.21 | Up $1.60 | $2,209.21 | $2,207.55 | 700 |
| 12:39 PM | $2,209.21 | Up $0.00 | $2,209.21 | $2,207.55 | 0 |
| 12:39 PM | $2,209.21 | Up $0.00 | $2,209.21 | $2,207.55 | 0 |
| 12:39 PM | $2,209.21 | Up $0.00 | $2,209.21 | $2,207.55 | 0 |
| 12:39 PM | $2,209.21 | Up $0.00 | $2,209.21 | $2,207.55 | 0 |
| 12:38 PM | $2,207.61 | Up $4.82 | $2,207.61 | $2,206.43 | 400 |
| 12:37 PM | $2,202.79 | Down $ -5.21 | $2,209.19 | $2,202.79 | 300 |
| 12:35 PM | $2,208.00 | Down $ -3.00 | $2,208.00 | $2,208.00 | 100 |
| 12:35 PM | $2,208.00 | Up $0.00 | $2,208.00 | $2,208.00 | 0 |
| 12:34 PM | $2,211.00 | Down $ -0.98 | $2,211.00 | $2,211.00 | 400 |
| 12:30 PM | $2,211.98 | Up $0.30 | $2,212.21 | $2,211.98 | 400 |
| 12:30 PM | $2,211.98 | Up $0.00 | $2,212.21 | $2,211.98 | 0 |
| 12:30 PM | $2,211.98 | Up $0.00 | $2,212.21 | $2,211.98 | 0 |
| 12:30 PM | $2,211.98 | Up $0.00 | $2,212.21 | $2,211.98 | 0 |
| 12:29 PM | $2,211.68 | Up $0.45 | $2,211.68 | $2,211.68 | 100 |
| 12:27 PM | $2,211.23 | Up $0.00 | $2,214.45 | $2,211.23 | 400 |
| 12:27 PM | $2,211.23 | Up $0.00 | $2,214.45 | $2,211.23 | 0 |
| 12:26 PM | $2,211.23 | Up $3.20 | $2,211.23 | $2,209.42 | 300 |
| 12:24 PM | $2,208.03 | Up $3.22 | $2,208.03 | $2,208.03 | 100 |
| 12:24 PM | $2,208.03 | Up $0.00 | $2,208.03 | $2,208.03 | 0 |
| 12:23 PM | $2,204.81 | Down $ -4.14 | $2,208.62 | $2,204.81 | 1,000 |
| 12:19 PM | $2,208.96 | Down $ -0.01 | $2,210.18 | $2,206.98 | 300 |
| 12:19 PM | $2,208.96 | Up $0.00 | $2,210.18 | $2,206.98 | 0 |
| 12:19 PM | $2,208.96 | Up $0.00 | $2,210.18 | $2,206.98 | 0 |
| 12:19 PM | $2,208.96 | Up $0.00 | $2,210.18 | $2,206.98 | 0 |
| 12:18 PM | $2,208.97 | Up $1.99 | $2,208.97 | $2,206.97 | 400 |
| 12:17 PM | $2,206.98 | Up $3.22 | $2,206.98 | $2,203.76 | 300 |
| 12:16 PM | $2,203.76 | Down $ -4.24 | $2,208.00 | $2,202.85 | 500 |
| 12:13 PM | $2,208.00 | Down $ -1.75 | $2,208.11 | $2,208.00 | 200 |
| 12:13 PM | $2,208.00 | Up $0.00 | $2,208.11 | $2,208.00 | 0 |
| 12:13 PM | $2,208.00 | Up $0.00 | $2,208.11 | $2,208.00 | 0 |
| 12:12 PM | $2,209.75 | Up $2.86 | $2,210.10 | $2,209.75 | 400 |
| 12:11 PM | $2,206.89 | Down $ -1.71 | $2,206.89 | $2,206.89 | 100 |
| 12:10 PM | $2,208.60 | Down $ -4.60 | $2,208.60 | $2,208.60 | 300 |
| 11:59 AM | $2,213.20 | Up $1.20 | $2,213.20 | $2,210.00 | 400 |
| 11:59 AM | $2,213.20 | Up $0.00 | $2,213.20 | $2,210.00 | 0 |
| 11:59 AM | $2,213.20 | Up $0.00 | $2,213.20 | $2,210.00 | 0 |
| 11:59 AM | $2,213.20 | Up $0.00 | $2,213.20 | $2,210.00 | 0 |
| 11:59 AM | $2,213.20 | Up $0.00 | $2,213.20 | $2,210.00 | 0 |
| 11:59 AM | $2,213.20 | Up $0.00 | $2,213.20 | $2,210.00 | 0 |
| 11:59 AM | $2,213.20 | Up $0.00 | $2,213.20 | $2,210.00 | 0 |
| 11:59 AM | $2,213.20 | Up $0.00 | $2,213.20 | $2,210.00 | 0 |
| 11:59 AM | $2,213.20 | Up $0.00 | $2,213.20 | $2,210.00 | 0 |
| 11:59 AM | $2,213.20 | Up $0.00 | $2,213.20 | $2,210.00 | 0 |
| 11:59 AM | $2,213.20 | Up $0.00 | $2,213.20 | $2,210.00 | 0 |
| 11:58 AM | $2,212.00 | Up $1.89 | $2,214.91 | $2,210.00 | 600 |
| 11:52 AM | $2,210.11 | Up $0.11 | $2,210.11 | $2,210.11 | 100 |
| 11:52 AM | $2,210.11 | Up $0.00 | $2,210.11 | $2,210.11 | 0 |
| 11:52 AM | $2,210.11 | Up $0.00 | $2,210.11 | $2,210.11 | 0 |
| 11:52 AM | $2,210.11 | Up $0.00 | $2,210.11 | $2,210.11 | 0 |
| 11:52 AM | $2,210.11 | Up $0.00 | $2,210.11 | $2,210.11 | 0 |
| 11:52 AM | $2,210.11 | Up $0.00 | $2,210.11 | $2,210.11 | 0 |
| 11:51 AM | $2,210.00 | Up $3.22 | $2,210.00 | $2,210.00 | 100 |
| 11:50 AM | $2,206.78 | Down $ -3.22 | $2,213.09 | $2,206.78 | 400 |
| 11:49 AM | $2,210.00 | Down $ -2.00 | $2,210.60 | $2,210.00 | 1,000 |
| 11:46 AM | $2,212.00 | Up $5.72 | $2,212.24 | $2,212.00 | 200 |
| 11:46 AM | $2,212.00 | Up $0.00 | $2,212.24 | $2,212.00 | 0 |
| 11:46 AM | $2,212.00 | Up $0.00 | $2,212.24 | $2,212.00 | 0 |
| 11:44 AM | $2,206.28 | Down $ -2.33 | $2,207.15 | $2,205.39 | 1,000 |
| 11:44 AM | $2,206.28 | Up $0.00 | $2,207.15 | $2,205.39 | 0 |
| 11:42 AM | $2,208.61 | Up $4.17 | $2,208.61 | $2,205.39 | 400 |
| 11:42 AM | $2,208.61 | Up $0.00 | $2,208.61 | $2,205.39 | 0 |
| 11:41 AM | $2,204.44 | Up $0.01 | $2,204.44 | $2,204.41 | 1,000 |
| 11:40 AM | $2,204.43 | Down $ -7.61 | $2,212.10 | $2,199.06 | 2,300 |
| 11:37 AM | $2,212.04 | Down $ -5.44 | $2,215.70 | $2,212.04 | 700 |
| 11:37 AM | $2,212.04 | Up $0.00 | $2,215.70 | $2,212.04 | 0 |
| 11:37 AM | $2,212.04 | Up $0.00 | $2,215.70 | $2,212.04 | 0 |
| 11:32 AM | $2,217.48 | Up $1.04 | $2,217.48 | $2,210.14 | 700 |
| 11:32 AM | $2,217.48 | Up $0.00 | $2,217.48 | $2,210.14 | 0 |
| 11:32 AM | $2,217.48 | Up $0.00 | $2,217.48 | $2,210.14 | 0 |
| 11:32 AM | $2,217.48 | Up $0.00 | $2,217.48 | $2,210.14 | 0 |
| 11:32 AM | $2,217.48 | Up $0.00 | $2,217.48 | $2,210.14 | 0 |
| 11:30 AM | $2,216.44 | Down $ -4.28 | $2,220.68 | $2,211.04 | 800 |
| 11:30 AM | $2,216.44 | Up $0.00 | $2,220.68 | $2,211.04 | 0 |
| 11:29 AM | $2,220.72 | Down $ -6.44 | $2,223.94 | $2,220.72 | 300 |
| 11:26 AM | $2,227.16 | Down $ -3.22 | $2,227.16 | $2,227.16 | 700 |
| 11:26 AM | $2,227.16 | Up $0.00 | $2,227.16 | $2,227.16 | 0 |
| 11:26 AM | $2,227.16 | Up $0.00 | $2,227.16 | $2,227.16 | 0 |
| 11:25 AM | $2,230.38 | Up $5.95 | $2,231.75 | $2,224.43 | 500 |
| 11:24 AM | $2,224.43 | Up $3.48 | $2,224.43 | $2,224.42 | 300 |
| 11:19 AM | $2,220.95 | Up $1.15 | $2,220.95 | $2,217.48 | 500 |
| 11:19 AM | $2,220.95 | Up $0.00 | $2,220.95 | $2,217.48 | 0 |
| 11:19 AM | $2,220.95 | Up $0.00 | $2,220.95 | $2,217.48 | 0 |
| 11:19 AM | $2,220.95 | Up $0.00 | $2,220.95 | $2,217.48 | 0 |
| 11:19 AM | $2,220.95 | Up $0.00 | $2,220.95 | $2,217.48 | 0 |
| 11:16 AM | $2,219.80 | Up $3.22 | $2,219.80 | $2,219.80 | 100 |
| 11:16 AM | $2,219.80 | Up $0.00 | $2,219.80 | $2,219.80 | 0 |
| 11:16 AM | $2,219.80 | Up $0.00 | $2,219.80 | $2,219.80 | 0 |
| 11:14 AM | $2,216.58 | Down $ -7.30 | $2,224.43 | $2,215.95 | 1,400 |
| 11:14 AM | $2,216.58 | Up $0.00 | $2,224.43 | $2,215.95 | 0 |
| 11:13 AM | $2,223.88 | Down $ -5.33 | $2,227.08 | $2,223.88 | 400 |
| 11:11 AM | $2,229.21 | Up $0.19 | $2,229.21 | $2,226.30 | 400 |
| 11:11 AM | $2,229.21 | Up $0.00 | $2,229.21 | $2,226.30 | 0 |
| 11:10 AM | $2,229.02 | Up $3.22 | $2,229.02 | $2,228.90 | 300 |
| 11:09 AM | $2,225.80 | Down $ -7.32 | $2,231.17 | $2,225.80 | 900 |
| 11:07 AM | $2,233.12 | Up $0.25 | $2,233.12 | $2,233.12 | 100 |
| 11:07 AM | $2,233.12 | Up $0.00 | $2,233.12 | $2,233.12 | 0 |
| 11:03 AM | $2,232.87 | Up $11.23 | $2,238.89 | $2,224.86 | 800 |
| 11:03 AM | $2,232.87 | Up $0.00 | $2,238.89 | $2,224.86 | 0 |
| 11:03 AM | $2,232.87 | Up $0.00 | $2,238.89 | $2,224.86 | 0 |
| 11:03 AM | $2,232.87 | Up $0.00 | $2,238.89 | $2,224.86 | 0 |
| 11:02 AM | $2,221.64 | Down $ -3.22 | $2,221.64 | $2,221.64 | 100 |
| 11:01 AM | $2,224.86 | Down $ -3.22 | $2,224.86 | $2,224.86 | 200 |
| 11:00 AM | $2,228.08 | Up $9.96 | $2,228.08 | $2,224.67 | 400 |
| 10:53 AM | $2,218.12 | Down $ -3.22 | $2,218.12 | $2,218.12 | 700 |
| 10:53 AM | $2,218.12 | Up $0.00 | $2,218.12 | $2,218.12 | 0 |
| 10:53 AM | $2,218.12 | Up $0.00 | $2,218.12 | $2,218.12 | 0 |
| 10:53 AM | $2,218.12 | Up $0.00 | $2,218.12 | $2,218.12 | 0 |
| 10:53 AM | $2,218.12 | Up $0.00 | $2,218.12 | $2,218.12 | 0 |
| 10:53 AM | $2,218.12 | Up $0.00 | $2,218.12 | $2,218.12 | 0 |
| 10:53 AM | $2,218.12 | Up $0.00 | $2,218.12 | $2,218.12 | 0 |
| 10:52 AM | $2,221.34 | Up $6.44 | $2,221.34 | $2,218.12 | 400 |
| 10:51 AM | $2,214.90 | Down $ -3.22 | $2,214.90 | $2,214.90 | 100 |
| 10:50 AM | $2,218.12 | Up $5.74 | $2,221.34 | $2,218.12 | 300 |
| 10:49 AM | $2,212.38 | Up $2.11 | $2,212.38 | $2,210.64 | 400 |
| 10:48 AM | $2,210.27 | Down $ -0.01 | $2,210.28 | $2,210.27 | 800 |
| 10:47 AM | $2,210.28 | Down $ -1.72 | $2,218.86 | $2,207.06 | 800 |
| 10:44 AM | $2,212.00 | Down $ -3.22 | $2,212.00 | $2,212.00 | 100 |
| 10:44 AM | $2,212.00 | Up $0.00 | $2,212.00 | $2,212.00 | 0 |
| 10:44 AM | $2,212.00 | Up $0.00 | $2,212.00 | $2,212.00 | 0 |
| 10:43 AM | $2,215.22 | Down $ -10.70 | $2,222.70 | $2,215.22 | 1,100 |
| 10:42 AM | $2,225.92 | Up $14.64 | $2,225.92 | $2,214.50 | 800 |
| 10:41 AM | $2,211.28 | Down $ -3.21 | $2,211.28 | $2,211.28 | 100 |
| 10:39 AM | $2,214.49 | Down $ -1.81 | $2,218.19 | $2,195.62 | 4,400 |
| 10:39 AM | $2,214.49 | Up $0.00 | $2,218.19 | $2,195.62 | 0 |
| 10:38 AM | $2,216.30 | Down $ -24.05 | $2,240.44 | $2,216.30 | 1,200 |
| 10:36 AM | $2,240.35 | Down $ -6.61 | $2,246.00 | $2,237.13 | 1,100 |
| 10:36 AM | $2,240.35 | Up $0.00 | $2,246.00 | $2,237.13 | 0 |
| 10:32 AM | $2,246.96 | Up $3.20 | $2,246.96 | $2,246.92 | 200 |
| 10:32 AM | $2,246.96 | Up $0.00 | $2,246.96 | $2,246.92 | 0 |
| 10:32 AM | $2,246.96 | Up $0.00 | $2,246.96 | $2,246.92 | 0 |
| 10:32 AM | $2,246.96 | Up $0.00 | $2,246.96 | $2,246.92 | 0 |
| 10:31 AM | $2,243.76 | Down $ -2.85 | $2,248.37 | $2,240.17 | 1,100 |
| 10:27 AM | $2,246.61 | Down $ -8.83 | $2,252.23 | $2,246.61 | 300 |
| 10:27 AM | $2,246.61 | Up $0.00 | $2,252.23 | $2,246.61 | 0 |
| 10:27 AM | $2,246.61 | Up $0.00 | $2,252.23 | $2,246.61 | 0 |
| 10:27 AM | $2,246.61 | Up $0.00 | $2,252.23 | $2,246.61 | 0 |
| 10:24 AM | $2,255.44 | Down $ -4.60 | $2,263.27 | $2,254.34 | 1,900 |
| 10:24 AM | $2,255.44 | Up $0.00 | $2,263.27 | $2,254.34 | 0 |
| 10:24 AM | $2,255.44 | Up $0.00 | $2,263.27 | $2,254.34 | 0 |
| 10:23 AM | $2,260.04 | Up $12.35 | $2,260.04 | $2,250.91 | 300 |
| 10:22 AM | $2,247.69 | Up $0.00 | $2,250.91 | $2,244.47 | 300 |
| 10:21 AM | $2,247.69 | Up $0.00 | $2,247.69 | $2,241.25 | 1,400 |
| 10:20 AM | $2,247.69 | Up $3.52 | $2,247.69 | $2,244.23 | 800 |
| 10:19 AM | $2,244.17 | Up $3.15 | $2,244.17 | $2,244.17 | 200 |
| 10:17 AM | $2,241.02 | Down $ -3.05 | $2,247.46 | $2,241.02 | 300 |
| 10:17 AM | $2,241.02 | Up $0.00 | $2,247.46 | $2,241.02 | 0 |
| 10:16 AM | $2,244.07 | Up $2.07 | $2,244.07 | $2,244.07 | 300 |
| 10:15 AM | $2,242.00 | Up $0.70 | $2,249.00 | $2,242.00 | 1,300 |
| 10:14 AM | $2,241.30 | Down $ -4.89 | $2,243.03 | $2,241.30 | 300 |
| 10:12 AM | $2,246.19 | Up $5.91 | $2,249.41 | $2,243.52 | 600 |
| 10:12 AM | $2,246.19 | Up $0.00 | $2,249.41 | $2,243.52 | 0 |
| 10:10 AM | $2,240.28 | Down $ -3.22 | $2,240.28 | $2,240.28 | 600 |
| 10:10 AM | $2,240.28 | Up $0.00 | $2,240.28 | $2,240.28 | 0 |
| 10:09 AM | $2,243.50 | Down $ -0.11 | $2,243.62 | $2,237.18 | 500 |
| 10:08 AM | $2,243.61 | Down $ -3.23 | $2,243.62 | $2,243.61 | 500 |
| 10:06 AM | $2,246.84 | Down $ -3.16 | $2,253.25 | $2,240.20 | 3,000 |
| 10:06 AM | $2,246.84 | Up $0.00 | $2,253.25 | $2,240.20 | 0 |
| 10:05 AM | $2,250.00 | Up $16.41 | $2,251.42 | $2,236.81 | 1,100 |
| 10:04 AM | $2,233.59 | Down $ -13.24 | $2,246.80 | $2,233.59 | 1,100 |
| 10:03 AM | $2,246.83 | Up $8.89 | $2,246.83 | $2,242.42 | 300 |
| 10:02 AM | $2,237.94 | Up $3.48 | $2,237.94 | $2,237.94 | 100 |
| 10:01 AM | $2,234.46 | Up $3.27 | $2,234.46 | $2,231.20 | 900 |
| 10:00 AM | $2,231.19 | Up $4.58 | $2,231.19 | $2,224.77 | 600 |
| 09:59 AM | $2,226.61 | Up $9.17 | $2,228.82 | $2,220.17 | 900 |
| 09:58 AM | $2,217.44 | Down $ -1.00 | $2,220.66 | $2,217.44 | 1,000 |
| 09:57 AM | $2,218.44 | Down $ -0.64 | $2,222.29 | $2,212.00 | 700 |
| 09:56 AM | $2,219.08 | Up $16.33 | $2,222.30 | $2,205.97 | 900 |
| 09:55 AM | $2,202.75 | Down $ -4.47 | $2,210.44 | $2,196.31 | 2,200 |
| 09:54 AM | $2,207.22 | Down $ -1.57 | $2,215.22 | $2,204.00 | 800 |
| 09:53 AM | $2,208.79 | Down $ -3.21 | $2,215.22 | $2,208.78 | 500 |
| 09:52 AM | $2,212.00 | Down $ -2.16 | $2,218.44 | $2,210.00 | 1,000 |
| 09:51 AM | $2,214.16 | Down $ -19.95 | $2,230.90 | $2,214.16 | 700 |
| 09:50 AM | $2,234.11 | Down $ -6.41 | $2,254.90 | $2,234.09 | 2,300 |
| 09:49 AM | $2,240.52 | Up $8.76 | $2,240.52 | $2,224.00 | 1,500 |
| 09:48 AM | $2,231.76 | Down $ -3.20 | $2,236.00 | $2,231.76 | 200 |
| 09:47 AM | $2,234.96 | Down $ -11.24 | $2,252.61 | $2,234.96 | 2,700 |
| 09:46 AM | $2,246.20 | Up $14.39 | $2,255.56 | $2,238.24 | 1,400 |
| 09:45 AM | $2,231.81 | Down $ -9.72 | $2,249.83 | $2,231.81 | 1,900 |
| 09:44 AM | $2,241.53 | Up $11.40 | $2,241.53 | $2,237.43 | 700 |
| 09:43 AM | $2,230.13 | Up $0.08 | $2,230.13 | $2,223.68 | 1,400 |
| 09:42 AM | $2,230.05 | Down $ -4.28 | $2,231.11 | $2,223.68 | 600 |
| 09:41 AM | $2,234.33 | Down $ -12.45 | $2,258.81 | $2,234.33 | 2,300 |
| 09:40 AM | $2,246.78 | Down $ -53.22 | $2,301.75 | $2,246.78 | 2,100 |
| 09:39 AM | $2,300.00 | Up $0.00 | $2,300.00 | $2,300.00 | 300 |
| 09:38 AM | $2,300.00 | Down $ -35.02 | $2,335.02 | $2,300.00 | 1,600 |
| 09:35 AM | $2,335.02 | Up $5.02 | $2,335.02 | $2,335.02 | 100 |
| 09:35 AM | $2,335.02 | Up $0.00 | $2,335.02 | $2,335.02 | 0 |
| 09:35 AM | $2,335.02 | Up $0.00 | $2,335.02 | $2,335.02 | 0 |
| 09:30 AM | $2,330.00 | Down $ -20.67 | $2,330.00 | $2,330.00 | 300 |
| 09:30 AM | $2,330.00 | Up $0.00 | $2,330.00 | $2,330.00 | 0 |
| 09:30 AM | $2,330.00 | Up $0.00 | $2,330.00 | $2,330.00 | 0 |
| 09:30 AM | $2,330.00 | Up $0.00 | $2,330.00 | $2,330.00 | 0 |
| 09:30 AM | $2,330.00 | Up $0.00 | $2,330.00 | $2,330.00 | 0 |
| Previous close | $2,350.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/04/2026 | $2,350.67 | $2,349.70 | $2,353.20 | $2,340.90 | 48,900 |
| 29/04/2026 | $2,346.41 | $2,341.00 | $2,354.00 | $2,333.37 | 58,200 |
| 28/04/2026 | $2,340.98 | $2,355.83 | $2,358.64 | $2,339.13 | 21,200 |
| 27/04/2026 | $2,361.03 | $2,390.68 | $2,398.58 | $2,354.00 | 28,900 |
| 24/04/2026 | $2,424.67 | $2,440.71 | $2,440.71 | $2,424.57 | 11,900 |
| 23/04/2026 | $2,474.17 | $2,472.99 | $2,483.98 | $2,464.05 | 34,700 |
| 22/04/2026 | $2,472.36 | $2,467.17 | $2,474.87 | $2,459.43 | 19,300 |
| 21/04/2026 | $2,465.48 | $2,472.04 | $2,487.10 | $2,456.57 | 58,400 |
| 20/04/2026 | $2,482.09 | $2,483.40 | $2,488.13 | $2,470.52 | 41,200 |
| 17/04/2026 | $2,456.84 | $2,451.29 | $2,460.16 | $2,445.48 | 28,800 |
| 16/04/2026 | $2,390.89 | $2,377.90 | $2,402.56 | $2,370.95 | 25,000 |
| 15/04/2026 | $2,395.82 | $2,407.87 | $2,412.37 | $2,385.81 | 20,000 |
| 14/04/2026 | $2,394.98 | $2,388.58 | $2,407.12 | $2,379.01 | 24,700 |
| 13/04/2026 | $2,424.20 | $2,406.32 | $2,428.81 | $2,406.32 | 15,200 |
| 10/04/2026 | $2,388.98 | $2,380.42 | $2,394.55 | $2,376.03 | 16,800 |
| 09/04/2026 | $2,408.28 | $2,410.67 | $2,421.10 | $2,401.86 | 19,700 |
| 08/04/2026 | $2,400.74 | $2,391.06 | $2,410.05 | $2,381.95 | 34,700 |
| 07/04/2026 | $2,373.99 | $2,371.80 | $2,378.50 | $2,359.45 | 40,900 |
| 06/04/2026 | $2,381.44 | $2,388.06 | $2,392.75 | $2,377.92 | 24,300 |
| 02/04/2026 | $2,363.41 | $2,367.00 | $2,375.07 | $2,355.00 | 25,600 |
| 01/04/2026 | $2,346.72 | $2,360.45 | $2,360.51 | $2,341.89 | 68,000 |
| 31/03/2026 | $2,370.32 | $2,347.77 | $2,372.88 | $2,342.97 | 185,200 |
| 30/03/2026 | $2,313.68 | $2,339.17 | $2,348.90 | $2,299.39 | 99,900 |
| 27/03/2026 | $2,308.98 | $2,320.36 | $2,320.36 | $2,296.71 | 29,200 |
| 26/03/2026 | $2,335.21 | $2,340.32 | $2,340.32 | $2,318.86 | 41,900 |
| 25/03/2026 | $2,336.96 | $2,336.53 | $2,356.94 | $2,326.33 | 61,100 |
| 24/03/2026 | $2,344.86 | $2,356.91 | $2,367.69 | $2,328.88 | 55,100 |
| 23/03/2026 | $2,379.99 | $2,398.56 | $2,398.56 | $2,371.65 | 54,800 |
| 20/03/2026 | $2,383.93 | $2,408.28 | $2,411.01 | $2,381.90 | 181,500 |
| 19/03/2026 | $2,370.99 | $2,390.50 | $2,390.50 | $2,360.00 | 30,300 |
Graphs are not available, please refer to the detailed table