Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,305.68 Down -40.35 (-1.75 %)
Delayed : 2026/02/12 04:20:38
- Previous close $2,346.03
- Opening $2,347.21
- Today High $2,349.90
- Today Low $2,300.35
- Price Bid $2,250.00
- Price Ask $2,250.00
- 52 Weeks High $2,700.00
- 52 Weeks Low $1,836.92
- Size Bid 1
- Size Ask 1
- Volume 56,376
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,305.68 | Down $ -0.03 | $2,305.68 | $2,305.68 | 13,700 |
| 03:59 PM | $2,305.71 | Down $ -3.50 | $2,311.37 | $2,305.70 | 2,200 |
| 03:58 PM | $2,309.21 | Down $ -1.09 | $2,309.21 | $2,309.10 | 200 |
| 03:57 PM | $2,310.30 | Up $2.31 | $2,310.30 | $2,307.99 | 700 |
| 03:56 PM | $2,307.99 | Down $ -1.92 | $2,307.99 | $2,305.13 | 500 |
| 03:55 PM | $2,309.91 | Down $ -3.69 | $2,317.57 | $2,309.91 | 900 |
| 03:53 PM | $2,313.60 | Up $1.41 | $2,313.60 | $2,310.77 | 600 |
| 03:53 PM | $2,313.60 | Up $0.00 | $2,313.60 | $2,310.77 | 0 |
| 03:51 PM | $2,312.19 | Up $0.28 | $2,312.19 | $2,312.19 | 200 |
| 03:51 PM | $2,312.19 | Up $0.00 | $2,312.19 | $2,312.19 | 0 |
| 03:50 PM | $2,311.90 | Down $ -1.22 | $2,313.12 | $2,301.46 | 1,300 |
| 03:49 PM | $2,313.12 | Down $ -1.83 | $2,316.79 | $2,313.12 | 300 |
| 03:48 PM | $2,314.95 | Down $ -6.98 | $2,317.90 | $2,314.76 | 1,100 |
| 03:47 PM | $2,321.93 | Up $6.95 | $2,321.93 | $2,321.93 | 100 |
| 03:46 PM | $2,314.98 | Down $ -7.01 | $2,314.98 | $2,314.98 | 100 |
| 03:44 PM | $2,321.99 | Up $6.26 | $2,321.99 | $2,314.98 | 500 |
| 03:44 PM | $2,321.99 | Up $0.00 | $2,321.99 | $2,314.98 | 0 |
| 03:43 PM | $2,315.73 | Up $1.09 | $2,315.73 | $2,315.73 | 100 |
| 03:41 PM | $2,314.64 | Down $ -0.52 | $2,314.64 | $2,310.97 | 200 |
| 03:41 PM | $2,314.64 | Up $0.00 | $2,314.64 | $2,310.97 | 0 |
| 03:39 PM | $2,315.16 | Up $0.61 | $2,315.18 | $2,315.16 | 300 |
| 03:39 PM | $2,315.16 | Up $0.00 | $2,315.18 | $2,315.16 | 0 |
| 03:37 PM | $2,314.55 | Down $ -0.03 | $2,314.57 | $2,314.55 | 300 |
| 03:37 PM | $2,314.55 | Up $0.00 | $2,314.57 | $2,314.55 | 0 |
| 03:36 PM | $2,314.58 | Up $0.13 | $2,314.58 | $2,314.58 | 100 |
| 03:34 PM | $2,314.45 | Down $ -5.55 | $2,318.33 | $2,314.45 | 300 |
| 03:34 PM | $2,314.45 | Up $0.00 | $2,318.33 | $2,314.45 | 0 |
| 03:33 PM | $2,320.00 | Down $ -1.94 | $2,321.03 | $2,320.00 | 600 |
| 03:32 PM | $2,321.94 | Down $ -0.09 | $2,322.02 | $2,321.94 | 300 |
| 03:30 PM | $2,322.03 | Down $ -2.80 | $2,322.03 | $2,322.03 | 100 |
| 03:30 PM | $2,322.03 | Up $0.00 | $2,322.03 | $2,322.03 | 0 |
| 03:24 PM | $2,324.84 | Down $ -0.07 | $2,324.84 | $2,324.84 | 100 |
| 03:24 PM | $2,324.84 | Up $0.00 | $2,324.84 | $2,324.84 | 0 |
| 03:24 PM | $2,324.84 | Up $0.00 | $2,324.84 | $2,324.84 | 0 |
| 03:24 PM | $2,324.84 | Up $0.00 | $2,324.84 | $2,324.84 | 0 |
| 03:24 PM | $2,324.84 | Up $0.00 | $2,324.84 | $2,324.84 | 0 |
| 03:24 PM | $2,324.84 | Up $0.00 | $2,324.84 | $2,324.84 | 0 |
| 03:23 PM | $2,324.90 | Up $2.96 | $2,324.90 | $2,324.90 | 300 |
| 03:22 PM | $2,321.94 | Down $ -0.71 | $2,322.06 | $2,321.94 | 200 |
| 03:11 PM | $2,322.65 | Up $2.01 | $2,322.65 | $2,322.64 | 300 |
| 03:11 PM | $2,322.65 | Up $0.00 | $2,322.65 | $2,322.64 | 0 |
| 03:11 PM | $2,322.65 | Up $0.00 | $2,322.65 | $2,322.64 | 0 |
| 03:11 PM | $2,322.65 | Up $0.00 | $2,322.65 | $2,322.64 | 0 |
| 03:11 PM | $2,322.65 | Up $0.00 | $2,322.65 | $2,322.64 | 0 |
| 03:11 PM | $2,322.65 | Up $0.00 | $2,322.65 | $2,322.64 | 0 |
| 03:11 PM | $2,322.65 | Up $0.00 | $2,322.65 | $2,322.64 | 0 |
| 03:11 PM | $2,322.65 | Up $0.00 | $2,322.65 | $2,322.64 | 0 |
| 03:11 PM | $2,322.65 | Up $0.00 | $2,322.65 | $2,322.64 | 0 |
| 03:11 PM | $2,322.65 | Up $0.00 | $2,322.65 | $2,322.64 | 0 |
| 03:11 PM | $2,322.65 | Up $0.00 | $2,322.65 | $2,322.64 | 0 |
| 03:09 PM | $2,320.64 | Up $0.00 | $2,320.64 | $2,320.64 | 100 |
| 03:09 PM | $2,320.64 | Up $0.00 | $2,320.64 | $2,320.64 | 0 |
| 03:07 PM | $2,320.64 | Up $0.00 | $2,321.01 | $2,320.64 | 200 |
| 03:07 PM | $2,320.64 | Up $0.00 | $2,321.01 | $2,320.64 | 0 |
| 03:03 PM | $2,320.64 | Up $2.17 | $2,320.65 | $2,320.64 | 200 |
| 03:03 PM | $2,320.64 | Up $0.00 | $2,320.65 | $2,320.64 | 0 |
| 03:03 PM | $2,320.64 | Up $0.00 | $2,320.65 | $2,320.64 | 0 |
| 03:03 PM | $2,320.64 | Up $0.00 | $2,320.65 | $2,320.64 | 0 |
| 02:59 PM | $2,318.47 | Down $ -5.45 | $2,318.47 | $2,318.47 | 100 |
| 02:59 PM | $2,318.47 | Up $0.00 | $2,318.47 | $2,318.47 | 0 |
| 02:59 PM | $2,318.47 | Up $0.00 | $2,318.47 | $2,318.47 | 0 |
| 02:59 PM | $2,318.47 | Up $0.00 | $2,318.47 | $2,318.47 | 0 |
| 02:51 PM | $2,323.92 | Up $2.87 | $2,323.92 | $2,323.92 | 100 |
| 02:51 PM | $2,323.92 | Up $0.00 | $2,323.92 | $2,323.92 | 0 |
| 02:51 PM | $2,323.92 | Up $0.00 | $2,323.92 | $2,323.92 | 0 |
| 02:51 PM | $2,323.92 | Up $0.00 | $2,323.92 | $2,323.92 | 0 |
| 02:51 PM | $2,323.92 | Up $0.00 | $2,323.92 | $2,323.92 | 0 |
| 02:51 PM | $2,323.92 | Up $0.00 | $2,323.92 | $2,323.92 | 0 |
| 02:51 PM | $2,323.92 | Up $0.00 | $2,323.92 | $2,323.92 | 0 |
| 02:51 PM | $2,323.92 | Up $0.00 | $2,323.92 | $2,323.92 | 0 |
| 02:39 PM | $2,321.06 | Up $4.15 | $2,321.06 | $2,321.06 | 100 |
| 02:39 PM | $2,321.06 | Up $0.00 | $2,321.06 | $2,321.06 | 0 |
| 02:39 PM | $2,321.06 | Up $0.00 | $2,321.06 | $2,321.06 | 0 |
| 02:39 PM | $2,321.06 | Up $0.00 | $2,321.06 | $2,321.06 | 0 |
| 02:39 PM | $2,321.06 | Up $0.00 | $2,321.06 | $2,321.06 | 0 |
| 02:39 PM | $2,321.06 | Up $0.00 | $2,321.06 | $2,321.06 | 0 |
| 02:39 PM | $2,321.06 | Up $0.00 | $2,321.06 | $2,321.06 | 0 |
| 02:39 PM | $2,321.06 | Up $0.00 | $2,321.06 | $2,321.06 | 0 |
| 02:39 PM | $2,321.06 | Up $0.00 | $2,321.06 | $2,321.06 | 0 |
| 02:39 PM | $2,321.06 | Up $0.00 | $2,321.06 | $2,321.06 | 0 |
| 02:39 PM | $2,321.06 | Up $0.00 | $2,321.06 | $2,321.06 | 0 |
| 02:39 PM | $2,321.06 | Up $0.00 | $2,321.06 | $2,321.06 | 0 |
| 02:29 PM | $2,316.90 | Down $ -1.78 | $2,316.90 | $2,316.90 | 100 |
| 02:29 PM | $2,316.90 | Up $0.00 | $2,316.90 | $2,316.90 | 0 |
| 02:29 PM | $2,316.90 | Up $0.00 | $2,316.90 | $2,316.90 | 0 |
| 02:29 PM | $2,316.90 | Up $0.00 | $2,316.90 | $2,316.90 | 0 |
| 02:29 PM | $2,316.90 | Up $0.00 | $2,316.90 | $2,316.90 | 0 |
| 02:29 PM | $2,316.90 | Up $0.00 | $2,316.90 | $2,316.90 | 0 |
| 02:29 PM | $2,316.90 | Up $0.00 | $2,316.90 | $2,316.90 | 0 |
| 02:29 PM | $2,316.90 | Up $0.00 | $2,316.90 | $2,316.90 | 0 |
| 02:29 PM | $2,316.90 | Up $0.00 | $2,316.90 | $2,316.90 | 0 |
| 02:29 PM | $2,316.90 | Up $0.00 | $2,316.90 | $2,316.90 | 0 |
| 02:23 PM | $2,318.68 | Up $2.45 | $2,318.68 | $2,318.68 | 100 |
| 02:23 PM | $2,318.68 | Up $0.00 | $2,318.68 | $2,318.68 | 0 |
| 02:23 PM | $2,318.68 | Up $0.00 | $2,318.68 | $2,318.68 | 0 |
| 02:23 PM | $2,318.68 | Up $0.00 | $2,318.68 | $2,318.68 | 0 |
| 02:23 PM | $2,318.68 | Up $0.00 | $2,318.68 | $2,318.68 | 0 |
| 02:23 PM | $2,318.68 | Up $0.00 | $2,318.68 | $2,318.68 | 0 |
| 02:22 PM | $2,316.23 | Down $ -1.22 | $2,316.23 | $2,316.23 | 100 |
| 02:21 PM | $2,317.45 | Up $3.67 | $2,317.45 | $2,317.45 | 100 |
| 02:18 PM | $2,313.78 | Up $0.00 | $2,313.78 | $2,313.78 | 100 |
| 02:18 PM | $2,313.78 | Up $0.00 | $2,313.78 | $2,313.78 | 0 |
| 02:18 PM | $2,313.78 | Up $0.00 | $2,313.78 | $2,313.78 | 0 |
| 02:16 PM | $2,313.78 | Down $ -2.44 | $2,316.22 | $2,313.78 | 200 |
| 02:16 PM | $2,313.78 | Up $0.00 | $2,316.22 | $2,313.78 | 0 |
| 02:15 PM | $2,316.22 | Up $0.00 | $2,316.22 | $2,316.22 | 100 |
| 02:14 PM | $2,316.22 | Up $0.00 | $2,316.22 | $2,316.22 | 100 |
| 02:11 PM | $2,316.22 | Down $ -1.13 | $2,316.22 | $2,316.22 | 200 |
| 02:11 PM | $2,316.22 | Up $0.00 | $2,316.22 | $2,316.22 | 0 |
| 02:11 PM | $2,316.22 | Up $0.00 | $2,316.22 | $2,316.22 | 0 |
| 02:10 PM | $2,317.35 | Up $1.12 | $2,317.35 | $2,317.35 | 300 |
| 02:08 PM | $2,316.23 | Up $0.51 | $2,316.23 | $2,316.23 | 100 |
| 02:08 PM | $2,316.23 | Up $0.00 | $2,316.23 | $2,316.23 | 0 |
| 02:02 PM | $2,315.72 | Up $2.12 | $2,315.72 | $2,315.72 | 100 |
| 02:02 PM | $2,315.72 | Up $0.00 | $2,315.72 | $2,315.72 | 0 |
| 02:02 PM | $2,315.72 | Up $0.00 | $2,315.72 | $2,315.72 | 0 |
| 02:02 PM | $2,315.72 | Up $0.00 | $2,315.72 | $2,315.72 | 0 |
| 02:02 PM | $2,315.72 | Up $0.00 | $2,315.72 | $2,315.72 | 0 |
| 02:02 PM | $2,315.72 | Up $0.00 | $2,315.72 | $2,315.72 | 0 |
| 02:01 PM | $2,313.60 | Down $ -0.29 | $2,313.60 | $2,313.60 | 100 |
| 02:00 PM | $2,313.89 | Up $1.64 | $2,313.89 | $2,313.89 | 300 |
| 01:43 PM | $2,312.25 | Up $0.00 | $2,313.83 | $2,312.25 | 200 |
| 01:43 PM | $2,312.25 | Up $0.00 | $2,313.83 | $2,312.25 | 0 |
| 01:43 PM | $2,312.25 | Up $0.00 | $2,313.83 | $2,312.25 | 0 |
| 01:43 PM | $2,312.25 | Up $0.00 | $2,313.83 | $2,312.25 | 0 |
| 01:43 PM | $2,312.25 | Up $0.00 | $2,313.83 | $2,312.25 | 0 |
| 01:43 PM | $2,312.25 | Up $0.00 | $2,313.83 | $2,312.25 | 0 |
| 01:43 PM | $2,312.25 | Up $0.00 | $2,313.83 | $2,312.25 | 0 |
| 01:43 PM | $2,312.25 | Up $0.00 | $2,313.83 | $2,312.25 | 0 |
| 01:43 PM | $2,312.25 | Up $0.00 | $2,313.83 | $2,312.25 | 0 |
| 01:43 PM | $2,312.25 | Up $0.00 | $2,313.83 | $2,312.25 | 0 |
| 01:43 PM | $2,312.25 | Up $0.00 | $2,313.83 | $2,312.25 | 0 |
| 01:43 PM | $2,312.25 | Up $0.00 | $2,313.83 | $2,312.25 | 0 |
| 01:43 PM | $2,312.25 | Up $0.00 | $2,313.83 | $2,312.25 | 0 |
| 01:43 PM | $2,312.25 | Up $0.00 | $2,313.83 | $2,312.25 | 0 |
| 01:43 PM | $2,312.25 | Up $0.00 | $2,313.83 | $2,312.25 | 0 |
| 01:43 PM | $2,312.25 | Up $0.00 | $2,313.83 | $2,312.25 | 0 |
| 01:43 PM | $2,312.25 | Up $0.00 | $2,313.83 | $2,312.25 | 0 |
| 01:32 PM | $2,312.25 | Up $0.00 | $2,312.25 | $2,312.25 | 100 |
| 01:32 PM | $2,312.25 | Up $0.00 | $2,312.25 | $2,312.25 | 0 |
| 01:32 PM | $2,312.25 | Up $0.00 | $2,312.25 | $2,312.25 | 0 |
| 01:32 PM | $2,312.25 | Up $0.00 | $2,312.25 | $2,312.25 | 0 |
| 01:32 PM | $2,312.25 | Up $0.00 | $2,312.25 | $2,312.25 | 0 |
| 01:32 PM | $2,312.25 | Up $0.00 | $2,312.25 | $2,312.25 | 0 |
| 01:32 PM | $2,312.25 | Up $0.00 | $2,312.25 | $2,312.25 | 0 |
| 01:32 PM | $2,312.25 | Up $0.00 | $2,312.25 | $2,312.25 | 0 |
| 01:32 PM | $2,312.25 | Up $0.00 | $2,312.25 | $2,312.25 | 0 |
| 01:32 PM | $2,312.25 | Up $0.00 | $2,312.25 | $2,312.25 | 0 |
| 01:32 PM | $2,312.25 | Up $0.00 | $2,312.25 | $2,312.25 | 0 |
| 01:31 PM | $2,312.25 | Down $ -1.68 | $2,313.93 | $2,312.25 | 500 |
| 01:30 PM | $2,313.93 | Up $0.81 | $2,313.93 | $2,313.93 | 300 |
| 01:15 PM | $2,313.12 | Up $1.36 | $2,313.12 | $2,313.12 | 400 |
| 01:15 PM | $2,313.12 | Up $0.00 | $2,313.12 | $2,313.12 | 0 |
| 01:15 PM | $2,313.12 | Up $0.00 | $2,313.12 | $2,313.12 | 0 |
| 01:15 PM | $2,313.12 | Up $0.00 | $2,313.12 | $2,313.12 | 0 |
| 01:15 PM | $2,313.12 | Up $0.00 | $2,313.12 | $2,313.12 | 0 |
| 01:15 PM | $2,313.12 | Up $0.00 | $2,313.12 | $2,313.12 | 0 |
| 01:15 PM | $2,313.12 | Up $0.00 | $2,313.12 | $2,313.12 | 0 |
| 01:15 PM | $2,313.12 | Up $0.00 | $2,313.12 | $2,313.12 | 0 |
| 01:15 PM | $2,313.12 | Up $0.00 | $2,313.12 | $2,313.12 | 0 |
| 01:15 PM | $2,313.12 | Up $0.00 | $2,313.12 | $2,313.12 | 0 |
| 01:15 PM | $2,313.12 | Up $0.00 | $2,313.12 | $2,313.12 | 0 |
| 01:15 PM | $2,313.12 | Up $0.00 | $2,313.12 | $2,313.12 | 0 |
| 01:15 PM | $2,313.12 | Up $0.00 | $2,313.12 | $2,313.12 | 0 |
| 01:15 PM | $2,313.12 | Up $0.00 | $2,313.12 | $2,313.12 | 0 |
| 01:15 PM | $2,313.12 | Up $0.00 | $2,313.12 | $2,313.12 | 0 |
| 01:10 PM | $2,311.76 | Up $8.76 | $2,311.76 | $2,306.58 | 200 |
| 01:10 PM | $2,311.76 | Up $0.00 | $2,311.76 | $2,306.58 | 0 |
| 01:10 PM | $2,311.76 | Up $0.00 | $2,311.76 | $2,306.58 | 0 |
| 01:10 PM | $2,311.76 | Up $0.00 | $2,311.76 | $2,306.58 | 0 |
| 01:10 PM | $2,311.76 | Up $0.00 | $2,311.76 | $2,306.58 | 0 |
| 01:07 PM | $2,303.00 | Up $0.09 | $2,303.00 | $2,302.94 | 500 |
| 01:07 PM | $2,303.00 | Up $0.00 | $2,303.00 | $2,302.94 | 0 |
| 01:07 PM | $2,303.00 | Up $0.00 | $2,303.00 | $2,302.94 | 0 |
| 01:03 PM | $2,302.91 | Down $ -3.89 | $2,302.91 | $2,302.91 | 300 |
| 01:03 PM | $2,302.91 | Up $0.00 | $2,302.91 | $2,302.91 | 0 |
| 01:03 PM | $2,302.91 | Up $0.00 | $2,302.91 | $2,302.91 | 0 |
| 01:03 PM | $2,302.91 | Up $0.00 | $2,302.91 | $2,302.91 | 0 |
| 12:48 PM | $2,306.80 | Up $3.12 | $2,306.80 | $2,306.80 | 100 |
| 12:48 PM | $2,306.80 | Up $0.00 | $2,306.80 | $2,306.80 | 0 |
| 12:48 PM | $2,306.80 | Up $0.00 | $2,306.80 | $2,306.80 | 0 |
| 12:48 PM | $2,306.80 | Up $0.00 | $2,306.80 | $2,306.80 | 0 |
| 12:48 PM | $2,306.80 | Up $0.00 | $2,306.80 | $2,306.80 | 0 |
| 12:48 PM | $2,306.80 | Up $0.00 | $2,306.80 | $2,306.80 | 0 |
| 12:48 PM | $2,306.80 | Up $0.00 | $2,306.80 | $2,306.80 | 0 |
| 12:48 PM | $2,306.80 | Up $0.00 | $2,306.80 | $2,306.80 | 0 |
| 12:48 PM | $2,306.80 | Up $0.00 | $2,306.80 | $2,306.80 | 0 |
| 12:48 PM | $2,306.80 | Up $0.00 | $2,306.80 | $2,306.80 | 0 |
| 12:48 PM | $2,306.80 | Up $0.00 | $2,306.80 | $2,306.80 | 0 |
| 12:48 PM | $2,306.80 | Up $0.00 | $2,306.80 | $2,306.80 | 0 |
| 12:48 PM | $2,306.80 | Up $0.00 | $2,306.80 | $2,306.80 | 0 |
| 12:48 PM | $2,306.80 | Up $0.00 | $2,306.80 | $2,306.80 | 0 |
| 12:48 PM | $2,306.80 | Up $0.00 | $2,306.80 | $2,306.80 | 0 |
| 12:45 PM | $2,303.68 | Up $0.46 | $2,303.68 | $2,301.59 | 400 |
| 12:45 PM | $2,303.68 | Up $0.00 | $2,303.68 | $2,301.59 | 0 |
| 12:45 PM | $2,303.68 | Up $0.00 | $2,303.68 | $2,301.59 | 0 |
| 12:31 PM | $2,303.22 | Up $1.60 | $2,303.22 | $2,303.01 | 400 |
| 12:31 PM | $2,303.22 | Up $0.00 | $2,303.22 | $2,303.01 | 0 |
| 12:31 PM | $2,303.22 | Up $0.00 | $2,303.22 | $2,303.01 | 0 |
| 12:31 PM | $2,303.22 | Up $0.00 | $2,303.22 | $2,303.01 | 0 |
| 12:31 PM | $2,303.22 | Up $0.00 | $2,303.22 | $2,303.01 | 0 |
| 12:31 PM | $2,303.22 | Up $0.00 | $2,303.22 | $2,303.01 | 0 |
| 12:31 PM | $2,303.22 | Up $0.00 | $2,303.22 | $2,303.01 | 0 |
| 12:31 PM | $2,303.22 | Up $0.00 | $2,303.22 | $2,303.01 | 0 |
| 12:31 PM | $2,303.22 | Up $0.00 | $2,303.22 | $2,303.01 | 0 |
| 12:31 PM | $2,303.22 | Up $0.00 | $2,303.22 | $2,303.01 | 0 |
| 12:31 PM | $2,303.22 | Up $0.00 | $2,303.22 | $2,303.01 | 0 |
| 12:31 PM | $2,303.22 | Up $0.00 | $2,303.22 | $2,303.01 | 0 |
| 12:31 PM | $2,303.22 | Up $0.00 | $2,303.22 | $2,303.01 | 0 |
| 12:31 PM | $2,303.22 | Up $0.00 | $2,303.22 | $2,303.01 | 0 |
| 12:21 PM | $2,301.62 | Up $0.36 | $2,302.00 | $2,300.35 | 500 |
| 12:21 PM | $2,301.62 | Up $0.00 | $2,302.00 | $2,300.35 | 0 |
| 12:21 PM | $2,301.62 | Up $0.00 | $2,302.00 | $2,300.35 | 0 |
| 12:21 PM | $2,301.62 | Up $0.00 | $2,302.00 | $2,300.35 | 0 |
| 12:21 PM | $2,301.62 | Up $0.00 | $2,302.00 | $2,300.35 | 0 |
| 12:21 PM | $2,301.62 | Up $0.00 | $2,302.00 | $2,300.35 | 0 |
| 12:21 PM | $2,301.62 | Up $0.00 | $2,302.00 | $2,300.35 | 0 |
| 12:21 PM | $2,301.62 | Up $0.00 | $2,302.00 | $2,300.35 | 0 |
| 12:21 PM | $2,301.62 | Up $0.00 | $2,302.00 | $2,300.35 | 0 |
| 12:21 PM | $2,301.62 | Up $0.00 | $2,302.00 | $2,300.35 | 0 |
| 12:20 PM | $2,301.26 | Up $0.50 | $2,301.26 | $2,301.26 | 200 |
| 12:19 PM | $2,300.76 | Up $0.26 | $2,300.76 | $2,300.76 | 200 |
| 12:17 PM | $2,300.50 | Down $ -6.02 | $2,301.57 | $2,300.50 | 300 |
| 12:17 PM | $2,300.50 | Up $0.00 | $2,301.57 | $2,300.50 | 0 |
| 12:14 PM | $2,306.52 | Down $ -0.18 | $2,306.70 | $2,306.52 | 200 |
| 12:14 PM | $2,306.52 | Up $0.00 | $2,306.70 | $2,306.52 | 0 |
| 12:14 PM | $2,306.52 | Up $0.00 | $2,306.70 | $2,306.52 | 0 |
| 12:12 PM | $2,306.70 | Down $ -1.41 | $2,306.70 | $2,306.70 | 100 |
| 12:12 PM | $2,306.70 | Up $0.00 | $2,306.70 | $2,306.70 | 0 |
| 12:09 PM | $2,308.11 | Down $ -6.95 | $2,310.78 | $2,308.11 | 800 |
| 12:09 PM | $2,308.11 | Up $0.00 | $2,310.78 | $2,308.11 | 0 |
| 12:09 PM | $2,308.11 | Up $0.00 | $2,310.78 | $2,308.11 | 0 |
| 12:04 PM | $2,315.06 | Up $2.04 | $2,315.21 | $2,315.02 | 600 |
| 12:04 PM | $2,315.06 | Up $0.00 | $2,315.21 | $2,315.02 | 0 |
| 12:04 PM | $2,315.06 | Up $0.00 | $2,315.21 | $2,315.02 | 0 |
| 12:04 PM | $2,315.06 | Up $0.00 | $2,315.21 | $2,315.02 | 0 |
| 12:04 PM | $2,315.06 | Up $0.00 | $2,315.21 | $2,315.02 | 0 |
| 12:01 PM | $2,313.02 | Down $ -0.14 | $2,314.04 | $2,313.02 | 600 |
| 12:01 PM | $2,313.02 | Up $0.00 | $2,314.04 | $2,313.02 | 0 |
| 12:01 PM | $2,313.02 | Up $0.00 | $2,314.04 | $2,313.02 | 0 |
| 11:56 AM | $2,313.16 | Up $5.16 | $2,313.16 | $2,311.94 | 200 |
| 11:56 AM | $2,313.16 | Up $0.00 | $2,313.16 | $2,311.94 | 0 |
| 11:56 AM | $2,313.16 | Up $0.00 | $2,313.16 | $2,311.94 | 0 |
| 11:56 AM | $2,313.16 | Up $0.00 | $2,313.16 | $2,311.94 | 0 |
| 11:56 AM | $2,313.16 | Up $0.00 | $2,313.16 | $2,311.94 | 0 |
| 11:46 AM | $2,308.00 | Down $ -4.00 | $2,308.00 | $2,306.37 | 500 |
| 11:46 AM | $2,308.00 | Up $0.00 | $2,308.00 | $2,306.37 | 0 |
| 11:46 AM | $2,308.00 | Up $0.00 | $2,308.00 | $2,306.37 | 0 |
| 11:46 AM | $2,308.00 | Up $0.00 | $2,308.00 | $2,306.37 | 0 |
| 11:46 AM | $2,308.00 | Up $0.00 | $2,308.00 | $2,306.37 | 0 |
| 11:46 AM | $2,308.00 | Up $0.00 | $2,308.00 | $2,306.37 | 0 |
| 11:46 AM | $2,308.00 | Up $0.00 | $2,308.00 | $2,306.37 | 0 |
| 11:46 AM | $2,308.00 | Up $0.00 | $2,308.00 | $2,306.37 | 0 |
| 11:46 AM | $2,308.00 | Up $0.00 | $2,308.00 | $2,306.37 | 0 |
| 11:46 AM | $2,308.00 | Up $0.00 | $2,308.00 | $2,306.37 | 0 |
| 11:42 AM | $2,312.00 | Down $ -6.40 | $2,315.64 | $2,312.00 | 400 |
| 11:42 AM | $2,312.00 | Up $0.00 | $2,315.64 | $2,312.00 | 0 |
| 11:42 AM | $2,312.00 | Up $0.00 | $2,315.64 | $2,312.00 | 0 |
| 11:42 AM | $2,312.00 | Up $0.00 | $2,315.64 | $2,312.00 | 0 |
| 11:38 AM | $2,318.40 | Down $ -8.42 | $2,322.25 | $2,318.40 | 700 |
| 11:38 AM | $2,318.40 | Up $0.00 | $2,322.25 | $2,318.40 | 0 |
| 11:38 AM | $2,318.40 | Up $0.00 | $2,322.25 | $2,318.40 | 0 |
| 11:38 AM | $2,318.40 | Up $0.00 | $2,322.25 | $2,318.40 | 0 |
| 11:34 AM | $2,326.82 | Down $ -1.63 | $2,327.23 | $2,326.82 | 200 |
| 11:34 AM | $2,326.82 | Up $0.00 | $2,327.23 | $2,326.82 | 0 |
| 11:34 AM | $2,326.82 | Up $0.00 | $2,327.23 | $2,326.82 | 0 |
| 11:34 AM | $2,326.82 | Up $0.00 | $2,327.23 | $2,326.82 | 0 |
| 11:31 AM | $2,328.45 | Down $ -1.37 | $2,328.45 | $2,328.45 | 100 |
| 11:31 AM | $2,328.45 | Up $0.00 | $2,328.45 | $2,328.45 | 0 |
| 11:31 AM | $2,328.45 | Up $0.00 | $2,328.45 | $2,328.45 | 0 |
| 11:30 AM | $2,329.82 | Down $ -4.70 | $2,330.90 | $2,329.82 | 300 |
| 11:29 AM | $2,334.52 | Up $3.55 | $2,334.73 | $2,334.48 | 1,000 |
| 11:28 AM | $2,330.97 | Up $6.02 | $2,330.97 | $2,327.95 | 300 |
| 11:26 AM | $2,324.95 | Down $ -0.07 | $2,325.19 | $2,324.94 | 1,700 |
| 11:26 AM | $2,324.95 | Up $0.00 | $2,325.19 | $2,324.94 | 0 |
| 11:11 AM | $2,325.01 | Down $ -2.78 | $2,325.01 | $2,323.10 | 200 |
| 11:11 AM | $2,325.01 | Up $0.00 | $2,325.01 | $2,323.10 | 0 |
| 11:11 AM | $2,325.01 | Up $0.00 | $2,325.01 | $2,323.10 | 0 |
| 11:11 AM | $2,325.01 | Up $0.00 | $2,325.01 | $2,323.10 | 0 |
| 11:11 AM | $2,325.01 | Up $0.00 | $2,325.01 | $2,323.10 | 0 |
| 11:11 AM | $2,325.01 | Up $0.00 | $2,325.01 | $2,323.10 | 0 |
| 11:11 AM | $2,325.01 | Up $0.00 | $2,325.01 | $2,323.10 | 0 |
| 11:11 AM | $2,325.01 | Up $0.00 | $2,325.01 | $2,323.10 | 0 |
| 11:11 AM | $2,325.01 | Up $0.00 | $2,325.01 | $2,323.10 | 0 |
| 11:11 AM | $2,325.01 | Up $0.00 | $2,325.01 | $2,323.10 | 0 |
| 11:11 AM | $2,325.01 | Up $0.00 | $2,325.01 | $2,323.10 | 0 |
| 11:11 AM | $2,325.01 | Up $0.00 | $2,325.01 | $2,323.10 | 0 |
| 11:11 AM | $2,325.01 | Up $0.00 | $2,325.01 | $2,323.10 | 0 |
| 11:11 AM | $2,325.01 | Up $0.00 | $2,325.01 | $2,323.10 | 0 |
| 11:11 AM | $2,325.01 | Up $0.00 | $2,325.01 | $2,323.10 | 0 |
| 11:08 AM | $2,327.79 | Down $ -5.80 | $2,330.95 | $2,327.79 | 400 |
| 11:08 AM | $2,327.79 | Up $0.00 | $2,330.95 | $2,327.79 | 0 |
| 11:08 AM | $2,327.79 | Up $0.00 | $2,330.95 | $2,327.79 | 0 |
| 10:53 AM | $2,333.59 | Up $0.02 | $2,333.59 | $2,333.59 | 100 |
| 10:53 AM | $2,333.59 | Up $0.00 | $2,333.59 | $2,333.59 | 0 |
| 10:53 AM | $2,333.59 | Up $0.00 | $2,333.59 | $2,333.59 | 0 |
| 10:53 AM | $2,333.59 | Up $0.00 | $2,333.59 | $2,333.59 | 0 |
| 10:53 AM | $2,333.59 | Up $0.00 | $2,333.59 | $2,333.59 | 0 |
| 10:53 AM | $2,333.59 | Up $0.00 | $2,333.59 | $2,333.59 | 0 |
| 10:53 AM | $2,333.59 | Up $0.00 | $2,333.59 | $2,333.59 | 0 |
| 10:53 AM | $2,333.59 | Up $0.00 | $2,333.59 | $2,333.59 | 0 |
| 10:53 AM | $2,333.59 | Up $0.00 | $2,333.59 | $2,333.59 | 0 |
| 10:53 AM | $2,333.59 | Up $0.00 | $2,333.59 | $2,333.59 | 0 |
| 10:53 AM | $2,333.59 | Up $0.00 | $2,333.59 | $2,333.59 | 0 |
| 10:53 AM | $2,333.59 | Up $0.00 | $2,333.59 | $2,333.59 | 0 |
| 10:53 AM | $2,333.59 | Up $0.00 | $2,333.59 | $2,333.59 | 0 |
| 10:53 AM | $2,333.59 | Up $0.00 | $2,333.59 | $2,333.59 | 0 |
| 10:53 AM | $2,333.59 | Up $0.00 | $2,333.59 | $2,333.59 | 0 |
| 10:49 AM | $2,333.57 | Down $ -5.43 | $2,333.76 | $2,333.57 | 700 |
| 10:49 AM | $2,333.57 | Up $0.00 | $2,333.76 | $2,333.57 | 0 |
| 10:49 AM | $2,333.57 | Up $0.00 | $2,333.76 | $2,333.57 | 0 |
| 10:49 AM | $2,333.57 | Up $0.00 | $2,333.76 | $2,333.57 | 0 |
| 10:47 AM | $2,339.00 | Down $ -1.11 | $2,339.02 | $2,339.00 | 1,000 |
| 10:47 AM | $2,339.00 | Up $0.00 | $2,339.02 | $2,339.00 | 0 |
| 10:42 AM | $2,340.11 | Up $0.01 | $2,340.11 | $2,340.11 | 100 |
| 10:42 AM | $2,340.11 | Up $0.00 | $2,340.11 | $2,340.11 | 0 |
| 10:42 AM | $2,340.11 | Up $0.00 | $2,340.11 | $2,340.11 | 0 |
| 10:42 AM | $2,340.11 | Up $0.00 | $2,340.11 | $2,340.11 | 0 |
| 10:42 AM | $2,340.11 | Up $0.00 | $2,340.11 | $2,340.11 | 0 |
| 10:41 AM | $2,340.10 | Up $0.10 | $2,340.10 | $2,340.10 | 200 |
| 10:40 AM | $2,340.00 | Up $0.60 | $2,340.00 | $2,340.00 | 200 |
| 10:39 AM | $2,339.40 | Down $ -1.39 | $2,339.40 | $2,339.29 | 1,300 |
| 10:36 AM | $2,340.79 | Down $ -1.20 | $2,340.79 | $2,340.79 | 100 |
| 10:36 AM | $2,340.79 | Up $0.00 | $2,340.79 | $2,340.79 | 0 |
| 10:36 AM | $2,340.79 | Up $0.00 | $2,340.79 | $2,340.79 | 0 |
| 10:32 AM | $2,341.99 | Up $1.47 | $2,341.99 | $2,341.99 | 100 |
| 10:32 AM | $2,341.99 | Up $0.00 | $2,341.99 | $2,341.99 | 0 |
| 10:32 AM | $2,341.99 | Up $0.00 | $2,341.99 | $2,341.99 | 0 |
| 10:32 AM | $2,341.99 | Up $0.00 | $2,341.99 | $2,341.99 | 0 |
| 10:28 AM | $2,340.52 | Up $1.24 | $2,340.52 | $2,340.52 | 100 |
| 10:28 AM | $2,340.52 | Up $0.00 | $2,340.52 | $2,340.52 | 0 |
| 10:28 AM | $2,340.52 | Up $0.00 | $2,340.52 | $2,340.52 | 0 |
| 10:28 AM | $2,340.52 | Up $0.00 | $2,340.52 | $2,340.52 | 0 |
| 10:17 AM | $2,339.28 | Up $1.30 | $2,339.28 | $2,339.28 | 100 |
| 10:17 AM | $2,339.28 | Up $0.00 | $2,339.28 | $2,339.28 | 0 |
| 10:17 AM | $2,339.28 | Up $0.00 | $2,339.28 | $2,339.28 | 0 |
| 10:17 AM | $2,339.28 | Up $0.00 | $2,339.28 | $2,339.28 | 0 |
| 10:17 AM | $2,339.28 | Up $0.00 | $2,339.28 | $2,339.28 | 0 |
| 10:17 AM | $2,339.28 | Up $0.00 | $2,339.28 | $2,339.28 | 0 |
| 10:17 AM | $2,339.28 | Up $0.00 | $2,339.28 | $2,339.28 | 0 |
| 10:17 AM | $2,339.28 | Up $0.00 | $2,339.28 | $2,339.28 | 0 |
| 10:17 AM | $2,339.28 | Up $0.00 | $2,339.28 | $2,339.28 | 0 |
| 10:17 AM | $2,339.28 | Up $0.00 | $2,339.28 | $2,339.28 | 0 |
| 10:17 AM | $2,339.28 | Up $0.00 | $2,339.28 | $2,339.28 | 0 |
| 10:15 AM | $2,337.98 | Up $4.56 | $2,338.00 | $2,335.80 | 700 |
| 10:15 AM | $2,337.98 | Up $0.00 | $2,338.00 | $2,335.80 | 0 |
| 10:09 AM | $2,333.42 | Down $ -4.06 | $2,334.33 | $2,333.42 | 400 |
| 10:09 AM | $2,333.42 | Up $0.00 | $2,334.33 | $2,333.42 | 0 |
| 10:09 AM | $2,333.42 | Up $0.00 | $2,334.33 | $2,333.42 | 0 |
| 10:09 AM | $2,333.42 | Up $0.00 | $2,334.33 | $2,333.42 | 0 |
| 10:09 AM | $2,333.42 | Up $0.00 | $2,334.33 | $2,333.42 | 0 |
| 10:09 AM | $2,333.42 | Up $0.00 | $2,334.33 | $2,333.42 | 0 |
| 10:08 AM | $2,337.48 | Up $4.18 | $2,337.48 | $2,337.48 | 100 |
| 10:07 AM | $2,333.30 | Up $3.01 | $2,333.30 | $2,333.07 | 200 |
| 09:54 AM | $2,330.29 | Up $0.00 | $2,330.29 | $2,330.29 | 100 |
| 09:54 AM | $2,330.29 | Up $0.00 | $2,330.29 | $2,330.29 | 0 |
| 09:54 AM | $2,330.29 | Up $0.00 | $2,330.29 | $2,330.29 | 0 |
| 09:54 AM | $2,330.29 | Up $0.00 | $2,330.29 | $2,330.29 | 0 |
| 09:54 AM | $2,330.29 | Up $0.00 | $2,330.29 | $2,330.29 | 0 |
| 09:54 AM | $2,330.29 | Up $0.00 | $2,330.29 | $2,330.29 | 0 |
| 09:54 AM | $2,330.29 | Up $0.00 | $2,330.29 | $2,330.29 | 0 |
| 09:54 AM | $2,330.29 | Up $0.00 | $2,330.29 | $2,330.29 | 0 |
| 09:54 AM | $2,330.29 | Up $0.00 | $2,330.29 | $2,330.29 | 0 |
| 09:54 AM | $2,330.29 | Up $0.00 | $2,330.29 | $2,330.29 | 0 |
| 09:54 AM | $2,330.29 | Up $0.00 | $2,330.29 | $2,330.29 | 0 |
| 09:54 AM | $2,330.29 | Up $0.00 | $2,330.29 | $2,330.29 | 0 |
| 09:54 AM | $2,330.29 | Up $0.00 | $2,330.29 | $2,330.29 | 0 |
| 09:53 AM | $2,330.29 | Down $ -10.25 | $2,333.30 | $2,330.29 | 600 |
| 09:50 AM | $2,340.54 | Down $ -9.36 | $2,340.54 | $2,340.54 | 100 |
| 09:50 AM | $2,340.54 | Up $0.00 | $2,340.54 | $2,340.54 | 0 |
| 09:50 AM | $2,340.54 | Up $0.00 | $2,340.54 | $2,340.54 | 0 |
| 09:49 AM | $2,349.90 | Up $5.01 | $2,349.90 | $2,347.94 | 300 |
| 09:46 AM | $2,344.89 | Up $12.83 | $2,344.90 | $2,329.93 | 2,400 |
| 09:46 AM | $2,344.89 | Up $0.00 | $2,344.90 | $2,329.93 | 0 |
| 09:46 AM | $2,344.89 | Up $0.00 | $2,344.90 | $2,329.93 | 0 |
| 09:44 AM | $2,332.06 | Down $ -15.15 | $2,332.06 | $2,332.06 | 100 |
| 09:44 AM | $2,332.06 | Up $0.00 | $2,332.06 | $2,332.06 | 0 |
| 09:30 AM | $2,347.21 | Up $1.18 | $2,347.21 | $2,347.21 | 200 |
| 09:30 AM | $2,347.21 | Up $0.00 | $2,347.21 | $2,347.21 | 0 |
| 09:30 AM | $2,347.21 | Up $0.00 | $2,347.21 | $2,347.21 | 0 |
| 09:30 AM | $2,347.21 | Up $0.00 | $2,347.21 | $2,347.21 | 0 |
| 09:30 AM | $2,347.21 | Up $0.00 | $2,347.21 | $2,347.21 | 0 |
| 09:30 AM | $2,347.21 | Up $0.00 | $2,347.21 | $2,347.21 | 0 |
| 09:30 AM | $2,347.21 | Up $0.00 | $2,347.21 | $2,347.21 | 0 |
| 09:30 AM | $2,347.21 | Up $0.00 | $2,347.21 | $2,347.21 | 0 |
| 09:30 AM | $2,347.21 | Up $0.00 | $2,347.21 | $2,347.21 | 0 |
| 09:30 AM | $2,347.21 | Up $0.00 | $2,347.21 | $2,347.21 | 0 |
| 09:30 AM | $2,347.21 | Up $0.00 | $2,347.21 | $2,347.21 | 0 |
| 09:30 AM | $2,347.21 | Up $0.00 | $2,347.21 | $2,347.21 | 0 |
| 09:30 AM | $2,347.21 | Up $0.00 | $2,347.21 | $2,347.21 | 0 |
| 09:30 AM | $2,347.21 | Up $0.00 | $2,347.21 | $2,347.21 | 0 |
| Previous close | $2,346.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/02/2026 | $2,305.68 | $2,314.04 | $2,324.90 | $2,300.35 | 35,300 |
| 10/02/2026 | $2,346.03 | $2,341.59 | $2,353.61 | $2,316.03 | 49,000 |
| 09/02/2026 | $2,318.21 | $2,329.22 | $2,331.90 | $2,307.31 | 120,100 |
| 06/02/2026 | $2,337.10 | $2,346.58 | $2,355.31 | $2,324.29 | 30,300 |
| 05/02/2026 | $2,315.21 | $2,326.83 | $2,336.02 | $2,302.72 | 41,500 |
| 04/02/2026 | $2,299.53 | $2,332.42 | $2,332.42 | $2,295.95 | 50,500 |
| 03/02/2026 | $2,238.98 | $2,250.11 | $2,258.42 | $2,233.85 | 59,300 |
| 02/02/2026 | $2,270.43 | $2,277.51 | $2,280.17 | $2,259.65 | 31,900 |
| 30/01/2026 | $2,247.13 | $2,217.48 | $2,249.78 | $2,215.36 | 87,500 |
| 29/01/2026 | $2,224.76 | $2,220.11 | $2,227.01 | $2,208.93 | 149,300 |
| 28/01/2026 | $2,221.68 | $2,238.34 | $2,243.63 | $2,216.43 | 51,400 |
| 27/01/2026 | $2,250.96 | $2,309.27 | $2,310.00 | $2,239.27 | 50,400 |
| 26/01/2026 | $2,310.73 | $2,294.10 | $2,314.43 | $2,291.48 | 59,300 |
| 23/01/2026 | $2,286.04 | $2,312.09 | $2,313.00 | $2,282.77 | 61,900 |
| 22/01/2026 | $2,308.41 | $2,308.20 | $2,318.94 | $2,298.42 | 42,400 |
| 21/01/2026 | $2,422.35 | $2,394.19 | $2,427.27 | $2,385.14 | 43,100 |
| 20/01/2026 | $2,408.12 | $2,420.70 | $2,428.57 | $2,400.52 | 41,800 |
| 19/01/2026 | $2,399.98 | $2,403.94 | $2,434.99 | $2,399.98 | 20,100 |
| 16/01/2026 | $2,436.42 | $2,530.32 | $2,535.73 | $2,436.42 | 52,700 |
| 15/01/2026 | $2,570.25 | $2,594.05 | $2,594.05 | $2,566.30 | 26,000 |
| 14/01/2026 | $2,572.75 | $2,545.57 | $2,573.59 | $2,537.36 | 21,900 |
| 13/01/2026 | $2,550.00 | $2,595.39 | $2,597.80 | $2,543.68 | 110,600 |
| 12/01/2026 | $2,609.95 | $2,620.55 | $2,636.49 | $2,607.09 | 173,500 |
| 09/01/2026 | $2,613.74 | $2,600.11 | $2,615.20 | $2,600.11 | 43,100 |
| 08/01/2026 | $2,575.21 | $2,578.21 | $2,582.08 | $2,567.93 | 44,300 |
| 07/01/2026 | $2,539.16 | $2,528.98 | $2,551.82 | $2,528.98 | 67,800 |
| 06/01/2026 | $2,547.75 | $2,532.46 | $2,548.88 | $2,520.10 | 69,100 |
| 05/01/2026 | $2,577.97 | $2,635.37 | $2,635.37 | $2,568.23 | 63,900 |
| 02/01/2026 | $2,605.84 | $2,613.66 | $2,616.98 | $2,597.67 | 20,200 |
| 31/12/2025 | $2,615.89 | $2,615.35 | $2,630.08 | $2,611.40 | 18,900 |
Graphs are not available, please refer to the detailed table