Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,247.48 Up 35.77 (1.59 %)
Delayed : 2026/05/08 17:40:00
- Previous close $2,211.71
- Opening $2,211.71
- Today High $2,261.39
- Today Low $2,194.77
- Price Bid $2,245.00
- Price Ask $2,245.00
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,145.00
- Size Bid 1
- Size Ask 1
- Volume 54,554
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,247.48 | Up $0.57 | $2,247.48 | $2,247.48 | 12,100 |
| 03:59 PM | $2,246.91 | Down $ -5.68 | $2,251.82 | $2,246.87 | 1,700 |
| 03:58 PM | $2,252.59 | Down $ -1.62 | $2,252.59 | $2,252.59 | 100 |
| 03:57 PM | $2,254.21 | Down $ -0.75 | $2,254.21 | $2,251.24 | 1,100 |
| 03:55 PM | $2,254.96 | Down $ -5.73 | $2,254.96 | $2,254.96 | 100 |
| 03:55 PM | $2,254.96 | Up $0.00 | $2,254.96 | $2,254.96 | 0 |
| 03:54 PM | $2,260.69 | Down $ -0.70 | $2,260.69 | $2,260.69 | 100 |
| 03:50 PM | $2,261.39 | Up $4.52 | $2,261.39 | $2,257.22 | 300 |
| 03:50 PM | $2,261.39 | Up $0.00 | $2,261.39 | $2,257.22 | 0 |
| 03:50 PM | $2,261.39 | Up $0.00 | $2,261.39 | $2,257.22 | 0 |
| 03:50 PM | $2,261.39 | Up $0.00 | $2,261.39 | $2,257.22 | 0 |
| 03:48 PM | $2,256.87 | Up $0.38 | $2,256.87 | $2,256.27 | 400 |
| 03:48 PM | $2,256.87 | Up $0.00 | $2,256.87 | $2,256.27 | 0 |
| 03:47 PM | $2,256.49 | Up $0.00 | $2,256.49 | $2,256.07 | 400 |
| 03:46 PM | $2,256.49 | Down $ -3.69 | $2,260.49 | $2,256.49 | 200 |
| 03:44 PM | $2,260.18 | Up $1.20 | $2,260.18 | $2,260.18 | 100 |
| 03:44 PM | $2,260.18 | Up $0.00 | $2,260.18 | $2,260.18 | 0 |
| 03:40 PM | $2,258.98 | Up $1.31 | $2,258.98 | $2,258.98 | 100 |
| 03:40 PM | $2,258.98 | Up $0.00 | $2,258.98 | $2,258.98 | 0 |
| 03:40 PM | $2,258.98 | Up $0.00 | $2,258.98 | $2,258.98 | 0 |
| 03:40 PM | $2,258.98 | Up $0.00 | $2,258.98 | $2,258.98 | 0 |
| 03:37 PM | $2,257.67 | Up $2.33 | $2,257.67 | $2,255.37 | 400 |
| 03:37 PM | $2,257.67 | Up $0.00 | $2,257.67 | $2,255.37 | 0 |
| 03:37 PM | $2,257.67 | Up $0.00 | $2,257.67 | $2,255.37 | 0 |
| 03:36 PM | $2,255.34 | Up $1.53 | $2,255.34 | $2,255.16 | 300 |
| 03:32 PM | $2,253.81 | Down $ -0.49 | $2,254.49 | $2,253.81 | 200 |
| 03:32 PM | $2,253.81 | Up $0.00 | $2,254.49 | $2,253.81 | 0 |
| 03:32 PM | $2,253.81 | Up $0.00 | $2,254.49 | $2,253.81 | 0 |
| 03:32 PM | $2,253.81 | Up $0.00 | $2,254.49 | $2,253.81 | 0 |
| 03:31 PM | $2,254.30 | Down $ -1.38 | $2,254.30 | $2,253.82 | 200 |
| 03:29 PM | $2,255.68 | Up $0.98 | $2,255.68 | $2,255.68 | 100 |
| 03:29 PM | $2,255.68 | Up $0.00 | $2,255.68 | $2,255.68 | 0 |
| 03:23 PM | $2,254.70 | Up $1.67 | $2,254.70 | $2,254.70 | 100 |
| 03:23 PM | $2,254.70 | Up $0.00 | $2,254.70 | $2,254.70 | 0 |
| 03:23 PM | $2,254.70 | Up $0.00 | $2,254.70 | $2,254.70 | 0 |
| 03:23 PM | $2,254.70 | Up $0.00 | $2,254.70 | $2,254.70 | 0 |
| 03:23 PM | $2,254.70 | Up $0.00 | $2,254.70 | $2,254.70 | 0 |
| 03:23 PM | $2,254.70 | Up $0.00 | $2,254.70 | $2,254.70 | 0 |
| 03:20 PM | $2,253.03 | Up $3.00 | $2,253.03 | $2,252.13 | 200 |
| 03:20 PM | $2,253.03 | Up $0.00 | $2,253.03 | $2,252.13 | 0 |
| 03:20 PM | $2,253.03 | Up $0.00 | $2,253.03 | $2,252.13 | 0 |
| 03:12 PM | $2,250.03 | Up $0.00 | $2,251.50 | $2,250.03 | 300 |
| 03:12 PM | $2,250.03 | Up $0.00 | $2,251.50 | $2,250.03 | 0 |
| 03:12 PM | $2,250.03 | Up $0.00 | $2,251.50 | $2,250.03 | 0 |
| 03:12 PM | $2,250.03 | Up $0.00 | $2,251.50 | $2,250.03 | 0 |
| 03:12 PM | $2,250.03 | Up $0.00 | $2,251.50 | $2,250.03 | 0 |
| 03:12 PM | $2,250.03 | Up $0.00 | $2,251.50 | $2,250.03 | 0 |
| 03:12 PM | $2,250.03 | Up $0.00 | $2,251.50 | $2,250.03 | 0 |
| 03:12 PM | $2,250.03 | Up $0.00 | $2,251.50 | $2,250.03 | 0 |
| 03:10 PM | $2,250.03 | Down $ -0.03 | $2,250.03 | $2,250.03 | 100 |
| 03:10 PM | $2,250.03 | Up $0.00 | $2,250.03 | $2,250.03 | 0 |
| 03:06 PM | $2,250.06 | Down $ -1.15 | $2,251.20 | $2,250.06 | 700 |
| 03:06 PM | $2,250.06 | Up $0.00 | $2,251.20 | $2,250.06 | 0 |
| 03:06 PM | $2,250.06 | Up $0.00 | $2,251.20 | $2,250.06 | 0 |
| 03:06 PM | $2,250.06 | Up $0.00 | $2,251.20 | $2,250.06 | 0 |
| 03:05 PM | $2,251.21 | Up $1.01 | $2,251.38 | $2,251.21 | 200 |
| 02:53 PM | $2,250.20 | Up $0.00 | $2,250.20 | $2,250.20 | 100 |
| 02:53 PM | $2,250.20 | Up $0.00 | $2,250.20 | $2,250.20 | 0 |
| 02:53 PM | $2,250.20 | Up $0.00 | $2,250.20 | $2,250.20 | 0 |
| 02:53 PM | $2,250.20 | Up $0.00 | $2,250.20 | $2,250.20 | 0 |
| 02:53 PM | $2,250.20 | Up $0.00 | $2,250.20 | $2,250.20 | 0 |
| 02:53 PM | $2,250.20 | Up $0.00 | $2,250.20 | $2,250.20 | 0 |
| 02:53 PM | $2,250.20 | Up $0.00 | $2,250.20 | $2,250.20 | 0 |
| 02:53 PM | $2,250.20 | Up $0.00 | $2,250.20 | $2,250.20 | 0 |
| 02:53 PM | $2,250.20 | Up $0.00 | $2,250.20 | $2,250.20 | 0 |
| 02:53 PM | $2,250.20 | Up $0.00 | $2,250.20 | $2,250.20 | 0 |
| 02:53 PM | $2,250.20 | Up $0.00 | $2,250.20 | $2,250.20 | 0 |
| 02:53 PM | $2,250.20 | Up $0.00 | $2,250.20 | $2,250.20 | 0 |
| 02:52 PM | $2,250.20 | Up $1.02 | $2,250.20 | $2,250.20 | 100 |
| 02:51 PM | $2,249.18 | Down $ -1.09 | $2,249.20 | $2,249.18 | 300 |
| 02:50 PM | $2,250.27 | Down $ -1.12 | $2,250.30 | $2,250.27 | 300 |
| 02:45 PM | $2,251.39 | Down $ -0.48 | $2,251.40 | $2,251.39 | 200 |
| 02:45 PM | $2,251.39 | Up $0.00 | $2,251.40 | $2,251.39 | 0 |
| 02:45 PM | $2,251.39 | Up $0.00 | $2,251.40 | $2,251.39 | 0 |
| 02:45 PM | $2,251.39 | Up $0.00 | $2,251.40 | $2,251.39 | 0 |
| 02:45 PM | $2,251.39 | Up $0.00 | $2,251.40 | $2,251.39 | 0 |
| 02:37 PM | $2,251.87 | Down $ -0.58 | $2,251.87 | $2,250.13 | 700 |
| 02:37 PM | $2,251.87 | Up $0.00 | $2,251.87 | $2,250.13 | 0 |
| 02:37 PM | $2,251.87 | Up $0.00 | $2,251.87 | $2,250.13 | 0 |
| 02:37 PM | $2,251.87 | Up $0.00 | $2,251.87 | $2,250.13 | 0 |
| 02:37 PM | $2,251.87 | Up $0.00 | $2,251.87 | $2,250.13 | 0 |
| 02:37 PM | $2,251.87 | Up $0.00 | $2,251.87 | $2,250.13 | 0 |
| 02:37 PM | $2,251.87 | Up $0.00 | $2,251.87 | $2,250.13 | 0 |
| 02:37 PM | $2,251.87 | Up $0.00 | $2,251.87 | $2,250.13 | 0 |
| 02:31 PM | $2,252.45 | Up $0.00 | $2,252.45 | $2,252.45 | 1,000 |
| 02:31 PM | $2,252.45 | Up $0.00 | $2,252.45 | $2,252.45 | 0 |
| 02:31 PM | $2,252.45 | Up $0.00 | $2,252.45 | $2,252.45 | 0 |
| 02:31 PM | $2,252.45 | Up $0.00 | $2,252.45 | $2,252.45 | 0 |
| 02:31 PM | $2,252.45 | Up $0.00 | $2,252.45 | $2,252.45 | 0 |
| 02:31 PM | $2,252.45 | Up $0.00 | $2,252.45 | $2,252.45 | 0 |
| 02:30 PM | $2,252.45 | Down $ -0.21 | $2,252.66 | $2,252.45 | 200 |
| 02:08 PM | $2,252.66 | Up $0.22 | $2,252.66 | $2,252.44 | 200 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:08 PM | $2,252.66 | Up $0.00 | $2,252.66 | $2,252.44 | 0 |
| 02:07 PM | $2,252.44 | Down $ -2.41 | $2,252.44 | $2,252.44 | 100 |
| 02:04 PM | $2,254.85 | Down $ -3.16 | $2,254.89 | $2,254.85 | 200 |
| 02:04 PM | $2,254.85 | Up $0.00 | $2,254.89 | $2,254.85 | 0 |
| 02:04 PM | $2,254.85 | Up $0.00 | $2,254.89 | $2,254.85 | 0 |
| 02:00 PM | $2,258.01 | Up $4.70 | $2,258.01 | $2,258.01 | 100 |
| 02:00 PM | $2,258.01 | Up $0.00 | $2,258.01 | $2,258.01 | 0 |
| 02:00 PM | $2,258.01 | Up $0.00 | $2,258.01 | $2,258.01 | 0 |
| 02:00 PM | $2,258.01 | Up $0.00 | $2,258.01 | $2,258.01 | 0 |
| 01:59 PM | $2,253.31 | Down $ -0.69 | $2,253.31 | $2,253.04 | 500 |
| 01:46 PM | $2,254.00 | Up $0.00 | $2,254.00 | $2,254.00 | 100 |
| 01:46 PM | $2,254.00 | Up $0.00 | $2,254.00 | $2,254.00 | 0 |
| 01:46 PM | $2,254.00 | Up $0.00 | $2,254.00 | $2,254.00 | 0 |
| 01:46 PM | $2,254.00 | Up $0.00 | $2,254.00 | $2,254.00 | 0 |
| 01:46 PM | $2,254.00 | Up $0.00 | $2,254.00 | $2,254.00 | 0 |
| 01:46 PM | $2,254.00 | Up $0.00 | $2,254.00 | $2,254.00 | 0 |
| 01:46 PM | $2,254.00 | Up $0.00 | $2,254.00 | $2,254.00 | 0 |
| 01:46 PM | $2,254.00 | Up $0.00 | $2,254.00 | $2,254.00 | 0 |
| 01:46 PM | $2,254.00 | Up $0.00 | $2,254.00 | $2,254.00 | 0 |
| 01:46 PM | $2,254.00 | Up $0.00 | $2,254.00 | $2,254.00 | 0 |
| 01:46 PM | $2,254.00 | Up $0.00 | $2,254.00 | $2,254.00 | 0 |
| 01:46 PM | $2,254.00 | Up $0.00 | $2,254.00 | $2,254.00 | 0 |
| 01:46 PM | $2,254.00 | Up $0.00 | $2,254.00 | $2,254.00 | 0 |
| 01:42 PM | $2,254.00 | Up $0.42 | $2,254.00 | $2,254.00 | 100 |
| 01:42 PM | $2,254.00 | Up $0.00 | $2,254.00 | $2,254.00 | 0 |
| 01:42 PM | $2,254.00 | Up $0.00 | $2,254.00 | $2,254.00 | 0 |
| 01:42 PM | $2,254.00 | Up $0.00 | $2,254.00 | $2,254.00 | 0 |
| 01:38 PM | $2,253.58 | Up $0.30 | $2,253.58 | $2,253.28 | 500 |
| 01:38 PM | $2,253.58 | Up $0.00 | $2,253.58 | $2,253.28 | 0 |
| 01:38 PM | $2,253.58 | Up $0.00 | $2,253.58 | $2,253.28 | 0 |
| 01:38 PM | $2,253.58 | Up $0.00 | $2,253.58 | $2,253.28 | 0 |
| 01:35 PM | $2,253.28 | Down $ -0.34 | $2,253.28 | $2,253.28 | 100 |
| 01:35 PM | $2,253.28 | Up $0.00 | $2,253.28 | $2,253.28 | 0 |
| 01:35 PM | $2,253.28 | Up $0.00 | $2,253.28 | $2,253.28 | 0 |
| 01:29 PM | $2,253.62 | Down $ -2.26 | $2,253.66 | $2,253.62 | 600 |
| 01:29 PM | $2,253.62 | Up $0.00 | $2,253.66 | $2,253.62 | 0 |
| 01:29 PM | $2,253.62 | Up $0.00 | $2,253.66 | $2,253.62 | 0 |
| 01:29 PM | $2,253.62 | Up $0.00 | $2,253.66 | $2,253.62 | 0 |
| 01:29 PM | $2,253.62 | Up $0.00 | $2,253.66 | $2,253.62 | 0 |
| 01:29 PM | $2,253.62 | Up $0.00 | $2,253.66 | $2,253.62 | 0 |
| 01:25 PM | $2,255.88 | Up $0.00 | $2,255.88 | $2,255.88 | 300 |
| 01:25 PM | $2,255.88 | Up $0.00 | $2,255.88 | $2,255.88 | 0 |
| 01:25 PM | $2,255.88 | Up $0.00 | $2,255.88 | $2,255.88 | 0 |
| 01:25 PM | $2,255.88 | Up $0.00 | $2,255.88 | $2,255.88 | 0 |
| 01:24 PM | $2,255.88 | Down $ -2.53 | $2,256.67 | $2,255.88 | 200 |
| 01:18 PM | $2,258.41 | Up $0.00 | $2,258.41 | $2,258.41 | 100 |
| 01:18 PM | $2,258.41 | Up $0.00 | $2,258.41 | $2,258.41 | 0 |
| 01:18 PM | $2,258.41 | Up $0.00 | $2,258.41 | $2,258.41 | 0 |
| 01:18 PM | $2,258.41 | Up $0.00 | $2,258.41 | $2,258.41 | 0 |
| 01:18 PM | $2,258.41 | Up $0.00 | $2,258.41 | $2,258.41 | 0 |
| 01:18 PM | $2,258.41 | Up $0.00 | $2,258.41 | $2,258.41 | 0 |
| 01:15 PM | $2,258.41 | Up $0.20 | $2,258.41 | $2,258.20 | 200 |
| 01:15 PM | $2,258.41 | Up $0.00 | $2,258.41 | $2,258.20 | 0 |
| 01:15 PM | $2,258.41 | Up $0.00 | $2,258.41 | $2,258.20 | 0 |
| 01:14 PM | $2,258.21 | Down $ -0.99 | $2,258.30 | $2,256.98 | 1,500 |
| 01:11 PM | $2,259.20 | Up $3.35 | $2,259.20 | $2,259.20 | 100 |
| 01:11 PM | $2,259.20 | Up $0.00 | $2,259.20 | $2,259.20 | 0 |
| 01:11 PM | $2,259.20 | Up $0.00 | $2,259.20 | $2,259.20 | 0 |
| 01:04 PM | $2,255.85 | Up $3.04 | $2,255.97 | $2,255.85 | 200 |
| 01:04 PM | $2,255.85 | Up $0.00 | $2,255.97 | $2,255.85 | 0 |
| 01:04 PM | $2,255.85 | Up $0.00 | $2,255.97 | $2,255.85 | 0 |
| 01:04 PM | $2,255.85 | Up $0.00 | $2,255.97 | $2,255.85 | 0 |
| 01:04 PM | $2,255.85 | Up $0.00 | $2,255.97 | $2,255.85 | 0 |
| 01:04 PM | $2,255.85 | Up $0.00 | $2,255.97 | $2,255.85 | 0 |
| 01:04 PM | $2,255.85 | Up $0.00 | $2,255.97 | $2,255.85 | 0 |
| 01:02 PM | $2,252.81 | Up $2.76 | $2,252.81 | $2,248.83 | 600 |
| 01:02 PM | $2,252.81 | Up $0.00 | $2,252.81 | $2,248.83 | 0 |
| 12:57 PM | $2,250.05 | Down $ -4.51 | $2,250.05 | $2,250.05 | 900 |
| 12:57 PM | $2,250.05 | Up $0.00 | $2,250.05 | $2,250.05 | 0 |
| 12:57 PM | $2,250.05 | Up $0.00 | $2,250.05 | $2,250.05 | 0 |
| 12:57 PM | $2,250.05 | Up $0.00 | $2,250.05 | $2,250.05 | 0 |
| 12:57 PM | $2,250.05 | Up $0.00 | $2,250.05 | $2,250.05 | 0 |
| 12:36 PM | $2,254.56 | Up $0.20 | $2,254.56 | $2,254.56 | 100 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:36 PM | $2,254.56 | Up $0.00 | $2,254.56 | $2,254.56 | 0 |
| 12:31 PM | $2,254.36 | Up $0.89 | $2,254.36 | $2,254.36 | 100 |
| 12:31 PM | $2,254.36 | Up $0.00 | $2,254.36 | $2,254.36 | 0 |
| 12:31 PM | $2,254.36 | Up $0.00 | $2,254.36 | $2,254.36 | 0 |
| 12:31 PM | $2,254.36 | Up $0.00 | $2,254.36 | $2,254.36 | 0 |
| 12:31 PM | $2,254.36 | Up $0.00 | $2,254.36 | $2,254.36 | 0 |
| 12:30 PM | $2,253.47 | Down $ -1.85 | $2,253.50 | $2,253.47 | 500 |
| 12:29 PM | $2,255.32 | Up $2.05 | $2,255.32 | $2,255.32 | 100 |
| 12:25 PM | $2,253.27 | Up $3.22 | $2,253.44 | $2,253.27 | 200 |
| 12:25 PM | $2,253.27 | Up $0.00 | $2,253.44 | $2,253.27 | 0 |
| 12:25 PM | $2,253.27 | Up $0.00 | $2,253.44 | $2,253.27 | 0 |
| 12:25 PM | $2,253.27 | Up $0.00 | $2,253.44 | $2,253.27 | 0 |
| 12:17 PM | $2,250.05 | Up $0.05 | $2,250.05 | $2,249.82 | 500 |
| 12:17 PM | $2,250.05 | Up $0.00 | $2,250.05 | $2,249.82 | 0 |
| 12:17 PM | $2,250.05 | Up $0.00 | $2,250.05 | $2,249.82 | 0 |
| 12:17 PM | $2,250.05 | Up $0.00 | $2,250.05 | $2,249.82 | 0 |
| 12:17 PM | $2,250.05 | Up $0.00 | $2,250.05 | $2,249.82 | 0 |
| 12:17 PM | $2,250.05 | Up $0.00 | $2,250.05 | $2,249.82 | 0 |
| 12:17 PM | $2,250.05 | Up $0.00 | $2,250.05 | $2,249.82 | 0 |
| 12:17 PM | $2,250.05 | Up $0.00 | $2,250.05 | $2,249.82 | 0 |
| 12:12 PM | $2,250.00 | Down $ -0.45 | $2,250.00 | $2,250.00 | 100 |
| 12:12 PM | $2,250.00 | Up $0.00 | $2,250.00 | $2,250.00 | 0 |
| 12:12 PM | $2,250.00 | Up $0.00 | $2,250.00 | $2,250.00 | 0 |
| 12:12 PM | $2,250.00 | Up $0.00 | $2,250.00 | $2,250.00 | 0 |
| 12:12 PM | $2,250.00 | Up $0.00 | $2,250.00 | $2,250.00 | 0 |
| 12:08 PM | $2,250.45 | Down $ -1.62 | $2,252.00 | $2,250.44 | 1,100 |
| 12:08 PM | $2,250.45 | Up $0.00 | $2,252.00 | $2,250.44 | 0 |
| 12:08 PM | $2,250.45 | Up $0.00 | $2,252.00 | $2,250.44 | 0 |
| 12:08 PM | $2,250.45 | Up $0.00 | $2,252.00 | $2,250.44 | 0 |
| 12:07 PM | $2,252.07 | Up $4.71 | $2,253.55 | $2,251.94 | 400 |
| 11:56 AM | $2,247.36 | Up $0.72 | $2,247.36 | $2,247.36 | 100 |
| 11:56 AM | $2,247.36 | Up $0.00 | $2,247.36 | $2,247.36 | 0 |
| 11:56 AM | $2,247.36 | Up $0.00 | $2,247.36 | $2,247.36 | 0 |
| 11:56 AM | $2,247.36 | Up $0.00 | $2,247.36 | $2,247.36 | 0 |
| 11:56 AM | $2,247.36 | Up $0.00 | $2,247.36 | $2,247.36 | 0 |
| 11:56 AM | $2,247.36 | Up $0.00 | $2,247.36 | $2,247.36 | 0 |
| 11:56 AM | $2,247.36 | Up $0.00 | $2,247.36 | $2,247.36 | 0 |
| 11:56 AM | $2,247.36 | Up $0.00 | $2,247.36 | $2,247.36 | 0 |
| 11:56 AM | $2,247.36 | Up $0.00 | $2,247.36 | $2,247.36 | 0 |
| 11:56 AM | $2,247.36 | Up $0.00 | $2,247.36 | $2,247.36 | 0 |
| 11:56 AM | $2,247.36 | Up $0.00 | $2,247.36 | $2,247.36 | 0 |
| 11:51 AM | $2,246.64 | Up $7.97 | $2,246.85 | $2,240.84 | 700 |
| 11:51 AM | $2,246.64 | Up $0.00 | $2,246.85 | $2,240.84 | 0 |
| 11:51 AM | $2,246.64 | Up $0.00 | $2,246.85 | $2,240.84 | 0 |
| 11:51 AM | $2,246.64 | Up $0.00 | $2,246.85 | $2,240.84 | 0 |
| 11:51 AM | $2,246.64 | Up $0.00 | $2,246.85 | $2,240.84 | 0 |
| 11:35 AM | $2,238.67 | Up $1.04 | $2,238.67 | $2,238.67 | 100 |
| 11:35 AM | $2,238.67 | Up $0.00 | $2,238.67 | $2,238.67 | 0 |
| 11:35 AM | $2,238.67 | Up $0.00 | $2,238.67 | $2,238.67 | 0 |
| 11:35 AM | $2,238.67 | Up $0.00 | $2,238.67 | $2,238.67 | 0 |
| 11:35 AM | $2,238.67 | Up $0.00 | $2,238.67 | $2,238.67 | 0 |
| 11:35 AM | $2,238.67 | Up $0.00 | $2,238.67 | $2,238.67 | 0 |
| 11:35 AM | $2,238.67 | Up $0.00 | $2,238.67 | $2,238.67 | 0 |
| 11:35 AM | $2,238.67 | Up $0.00 | $2,238.67 | $2,238.67 | 0 |
| 11:35 AM | $2,238.67 | Up $0.00 | $2,238.67 | $2,238.67 | 0 |
| 11:35 AM | $2,238.67 | Up $0.00 | $2,238.67 | $2,238.67 | 0 |
| 11:35 AM | $2,238.67 | Up $0.00 | $2,238.67 | $2,238.67 | 0 |
| 11:35 AM | $2,238.67 | Up $0.00 | $2,238.67 | $2,238.67 | 0 |
| 11:35 AM | $2,238.67 | Up $0.00 | $2,238.67 | $2,238.67 | 0 |
| 11:35 AM | $2,238.67 | Up $0.00 | $2,238.67 | $2,238.67 | 0 |
| 11:35 AM | $2,238.67 | Up $0.00 | $2,238.67 | $2,238.67 | 0 |
| 11:35 AM | $2,238.67 | Up $0.00 | $2,238.67 | $2,238.67 | 0 |
| 11:31 AM | $2,237.63 | Down $ -0.07 | $2,237.63 | $2,237.39 | 200 |
| 11:31 AM | $2,237.63 | Up $0.00 | $2,237.63 | $2,237.39 | 0 |
| 11:31 AM | $2,237.63 | Up $0.00 | $2,237.63 | $2,237.39 | 0 |
| 11:31 AM | $2,237.63 | Up $0.00 | $2,237.63 | $2,237.39 | 0 |
| 11:29 AM | $2,237.70 | Up $2.57 | $2,237.70 | $2,237.70 | 100 |
| 11:29 AM | $2,237.70 | Up $0.00 | $2,237.70 | $2,237.70 | 0 |
| 11:27 AM | $2,235.13 | Up $0.18 | $2,235.13 | $2,234.95 | 300 |
| 11:27 AM | $2,235.13 | Up $0.00 | $2,235.13 | $2,234.95 | 0 |
| 11:26 AM | $2,234.95 | Down $ -0.25 | $2,235.30 | $2,234.95 | 800 |
| 11:24 AM | $2,235.20 | Down $ -0.78 | $2,235.20 | $2,235.20 | 200 |
| 11:24 AM | $2,235.20 | Up $0.00 | $2,235.20 | $2,235.20 | 0 |
| 11:11 AM | $2,235.98 | Up $0.98 | $2,237.69 | $2,235.98 | 200 |
| 11:11 AM | $2,235.98 | Up $0.00 | $2,237.69 | $2,235.98 | 0 |
| 11:11 AM | $2,235.98 | Up $0.00 | $2,237.69 | $2,235.98 | 0 |
| 11:11 AM | $2,235.98 | Up $0.00 | $2,237.69 | $2,235.98 | 0 |
| 11:11 AM | $2,235.98 | Up $0.00 | $2,237.69 | $2,235.98 | 0 |
| 11:11 AM | $2,235.98 | Up $0.00 | $2,237.69 | $2,235.98 | 0 |
| 11:11 AM | $2,235.98 | Up $0.00 | $2,237.69 | $2,235.98 | 0 |
| 11:11 AM | $2,235.98 | Up $0.00 | $2,237.69 | $2,235.98 | 0 |
| 11:11 AM | $2,235.98 | Up $0.00 | $2,237.69 | $2,235.98 | 0 |
| 11:11 AM | $2,235.98 | Up $0.00 | $2,237.69 | $2,235.98 | 0 |
| 11:11 AM | $2,235.98 | Up $0.00 | $2,237.69 | $2,235.98 | 0 |
| 11:11 AM | $2,235.98 | Up $0.00 | $2,237.69 | $2,235.98 | 0 |
| 11:11 AM | $2,235.98 | Up $0.00 | $2,237.69 | $2,235.98 | 0 |
| 11:10 AM | $2,235.00 | Up $0.07 | $2,235.00 | $2,234.94 | 200 |
| 11:05 AM | $2,234.93 | Up $6.93 | $2,234.93 | $2,228.00 | 500 |
| 11:05 AM | $2,234.93 | Up $0.00 | $2,234.93 | $2,228.00 | 0 |
| 11:05 AM | $2,234.93 | Up $0.00 | $2,234.93 | $2,228.00 | 0 |
| 11:05 AM | $2,234.93 | Up $0.00 | $2,234.93 | $2,228.00 | 0 |
| 11:05 AM | $2,234.93 | Up $0.00 | $2,234.93 | $2,228.00 | 0 |
| 10:53 AM | $2,228.00 | Up $2.91 | $2,228.00 | $2,227.79 | 400 |
| 10:53 AM | $2,228.00 | Up $0.00 | $2,228.00 | $2,227.79 | 0 |
| 10:53 AM | $2,228.00 | Up $0.00 | $2,228.00 | $2,227.79 | 0 |
| 10:53 AM | $2,228.00 | Up $0.00 | $2,228.00 | $2,227.79 | 0 |
| 10:53 AM | $2,228.00 | Up $0.00 | $2,228.00 | $2,227.79 | 0 |
| 10:53 AM | $2,228.00 | Up $0.00 | $2,228.00 | $2,227.79 | 0 |
| 10:53 AM | $2,228.00 | Up $0.00 | $2,228.00 | $2,227.79 | 0 |
| 10:53 AM | $2,228.00 | Up $0.00 | $2,228.00 | $2,227.79 | 0 |
| 10:53 AM | $2,228.00 | Up $0.00 | $2,228.00 | $2,227.79 | 0 |
| 10:53 AM | $2,228.00 | Up $0.00 | $2,228.00 | $2,227.79 | 0 |
| 10:53 AM | $2,228.00 | Up $0.00 | $2,228.00 | $2,227.79 | 0 |
| 10:53 AM | $2,228.00 | Up $0.00 | $2,228.00 | $2,227.79 | 0 |
| 10:52 AM | $2,225.09 | Up $0.06 | $2,225.09 | $2,225.09 | 100 |
| 10:51 AM | $2,225.03 | Down $ -0.07 | $2,225.08 | $2,225.03 | 600 |
| 10:46 AM | $2,225.10 | Up $4.29 | $2,234.95 | $2,225.10 | 300 |
| 10:46 AM | $2,225.10 | Up $0.00 | $2,234.95 | $2,225.10 | 0 |
| 10:46 AM | $2,225.10 | Up $0.00 | $2,234.95 | $2,225.10 | 0 |
| 10:46 AM | $2,225.10 | Up $0.00 | $2,234.95 | $2,225.10 | 0 |
| 10:46 AM | $2,225.10 | Up $0.00 | $2,234.95 | $2,225.10 | 0 |
| 10:43 AM | $2,220.81 | Up $0.28 | $2,220.81 | $2,220.59 | 300 |
| 10:43 AM | $2,220.81 | Up $0.00 | $2,220.81 | $2,220.59 | 0 |
| 10:43 AM | $2,220.81 | Up $0.00 | $2,220.81 | $2,220.59 | 0 |
| 10:42 AM | $2,220.53 | Up $4.33 | $2,220.53 | $2,220.53 | 100 |
| 10:35 AM | $2,216.20 | Up $0.22 | $2,216.20 | $2,216.20 | 100 |
| 10:35 AM | $2,216.20 | Up $0.00 | $2,216.20 | $2,216.20 | 0 |
| 10:35 AM | $2,216.20 | Up $0.00 | $2,216.20 | $2,216.20 | 0 |
| 10:35 AM | $2,216.20 | Up $0.00 | $2,216.20 | $2,216.20 | 0 |
| 10:35 AM | $2,216.20 | Up $0.00 | $2,216.20 | $2,216.20 | 0 |
| 10:35 AM | $2,216.20 | Up $0.00 | $2,216.20 | $2,216.20 | 0 |
| 10:35 AM | $2,216.20 | Up $0.00 | $2,216.20 | $2,216.20 | 0 |
| 10:34 AM | $2,215.98 | Down $ -0.17 | $2,215.98 | $2,215.98 | 100 |
| 10:31 AM | $2,216.15 | Up $2.39 | $2,216.15 | $2,216.15 | 100 |
| 10:31 AM | $2,216.15 | Up $0.00 | $2,216.15 | $2,216.15 | 0 |
| 10:31 AM | $2,216.15 | Up $0.00 | $2,216.15 | $2,216.15 | 0 |
| 10:27 AM | $2,213.76 | Up $2.98 | $2,213.76 | $2,210.84 | 600 |
| 10:27 AM | $2,213.76 | Up $0.00 | $2,213.76 | $2,210.84 | 0 |
| 10:27 AM | $2,213.76 | Up $0.00 | $2,213.76 | $2,210.84 | 0 |
| 10:27 AM | $2,213.76 | Up $0.00 | $2,213.76 | $2,210.84 | 0 |
| 10:23 AM | $2,210.78 | Down $ -0.30 | $2,210.78 | $2,210.78 | 100 |
| 10:23 AM | $2,210.78 | Up $0.00 | $2,210.78 | $2,210.78 | 0 |
| 10:23 AM | $2,210.78 | Up $0.00 | $2,210.78 | $2,210.78 | 0 |
| 10:23 AM | $2,210.78 | Up $0.00 | $2,210.78 | $2,210.78 | 0 |
| 10:22 AM | $2,211.08 | Up $5.01 | $2,211.08 | $2,211.08 | 100 |
| 10:21 AM | $2,206.07 | Down $ -1.92 | $2,206.07 | $2,206.07 | 100 |
| 10:14 AM | $2,207.99 | Down $ -3.33 | $2,208.65 | $2,207.99 | 900 |
| 10:14 AM | $2,207.99 | Up $0.00 | $2,208.65 | $2,207.99 | 0 |
| 10:14 AM | $2,207.99 | Up $0.00 | $2,208.65 | $2,207.99 | 0 |
| 10:14 AM | $2,207.99 | Up $0.00 | $2,208.65 | $2,207.99 | 0 |
| 10:14 AM | $2,207.99 | Up $0.00 | $2,208.65 | $2,207.99 | 0 |
| 10:14 AM | $2,207.99 | Up $0.00 | $2,208.65 | $2,207.99 | 0 |
| 10:14 AM | $2,207.99 | Up $0.00 | $2,208.65 | $2,207.99 | 0 |
| 10:11 AM | $2,211.32 | Up $3.37 | $2,211.32 | $2,211.10 | 300 |
| 10:11 AM | $2,211.32 | Up $0.00 | $2,211.32 | $2,211.10 | 0 |
| 10:11 AM | $2,211.32 | Up $0.00 | $2,211.32 | $2,211.10 | 0 |
| 10:10 AM | $2,207.95 | Down $ -3.07 | $2,207.95 | $2,207.77 | 1,100 |
| 10:05 AM | $2,211.02 | Up $3.18 | $2,211.02 | $2,211.02 | 100 |
| 10:05 AM | $2,211.02 | Up $0.00 | $2,211.02 | $2,211.02 | 0 |
| 10:05 AM | $2,211.02 | Up $0.00 | $2,211.02 | $2,211.02 | 0 |
| 10:05 AM | $2,211.02 | Up $0.00 | $2,211.02 | $2,211.02 | 0 |
| 10:05 AM | $2,211.02 | Up $0.00 | $2,211.02 | $2,211.02 | 0 |
| 10:03 AM | $2,207.84 | Up $1.46 | $2,207.84 | $2,207.84 | 100 |
| 10:03 AM | $2,207.84 | Up $0.00 | $2,207.84 | $2,207.84 | 0 |
| 10:02 AM | $2,206.38 | Up $7.66 | $2,206.38 | $2,196.32 | 1,000 |
| 10:00 AM | $2,198.72 | Down $ -3.25 | $2,198.72 | $2,195.50 | 400 |
| 10:00 AM | $2,198.72 | Up $0.00 | $2,198.72 | $2,195.50 | 0 |
| 09:56 AM | $2,201.97 | Up $0.00 | $2,201.97 | $2,201.97 | 100 |
| 09:56 AM | $2,201.97 | Up $0.00 | $2,201.97 | $2,201.97 | 0 |
| 09:56 AM | $2,201.97 | Up $0.00 | $2,201.97 | $2,201.97 | 0 |
| 09:56 AM | $2,201.97 | Up $0.00 | $2,201.97 | $2,201.97 | 0 |
| 09:55 AM | $2,201.97 | Up $3.50 | $2,201.97 | $2,194.77 | 800 |
| 09:53 AM | $2,198.47 | Down $ -0.08 | $2,198.47 | $2,195.31 | 300 |
| 09:53 AM | $2,198.47 | Up $0.00 | $2,198.47 | $2,195.31 | 0 |
| 09:52 AM | $2,198.55 | Down $ -3.23 | $2,198.61 | $2,198.55 | 200 |
| 09:48 AM | $2,201.78 | Down $ -3.22 | $2,201.78 | $2,201.78 | 100 |
| 09:48 AM | $2,201.78 | Up $0.00 | $2,201.78 | $2,201.78 | 0 |
| 09:48 AM | $2,201.78 | Up $0.00 | $2,201.78 | $2,201.78 | 0 |
| 09:48 AM | $2,201.78 | Up $0.00 | $2,201.78 | $2,201.78 | 0 |
| 09:47 AM | $2,205.00 | Down $ -0.99 | $2,205.00 | $2,205.00 | 200 |
| 09:45 AM | $2,205.99 | Down $ -4.05 | $2,205.99 | $2,205.99 | 100 |
| 09:45 AM | $2,205.99 | Up $0.00 | $2,205.99 | $2,205.99 | 0 |
| 09:41 AM | $2,210.04 | Down $ -11.11 | $2,218.97 | $2,210.04 | 1,700 |
| 09:41 AM | $2,210.04 | Up $0.00 | $2,218.97 | $2,210.04 | 0 |
| 09:41 AM | $2,210.04 | Up $0.00 | $2,218.97 | $2,210.04 | 0 |
| 09:41 AM | $2,210.04 | Up $0.00 | $2,218.97 | $2,210.04 | 0 |
| 09:40 AM | $2,221.15 | Up $7.58 | $2,221.34 | $2,213.63 | 900 |
| 09:31 AM | $2,213.57 | Up $1.86 | $2,213.57 | $2,205.00 | 400 |
| 09:31 AM | $2,213.57 | Up $0.00 | $2,213.57 | $2,205.00 | 0 |
| 09:31 AM | $2,213.57 | Up $0.00 | $2,213.57 | $2,205.00 | 0 |
| 09:31 AM | $2,213.57 | Up $0.00 | $2,213.57 | $2,205.00 | 0 |
| 09:31 AM | $2,213.57 | Up $0.00 | $2,213.57 | $2,205.00 | 0 |
| 09:31 AM | $2,213.57 | Up $0.00 | $2,213.57 | $2,205.00 | 0 |
| 09:31 AM | $2,213.57 | Up $0.00 | $2,213.57 | $2,205.00 | 0 |
| 09:31 AM | $2,213.57 | Up $0.00 | $2,213.57 | $2,205.00 | 0 |
| 09:31 AM | $2,213.57 | Up $0.00 | $2,213.57 | $2,205.00 | 0 |
| 09:30 AM | $2,211.71 | Up $0.00 | $2,211.71 | $2,211.71 | 400 |
| Previous close | $2,211.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2026 | $2,247.48 | $2,251.94 | $2,261.39 | $2,246.87 | 32,100 |
| 07/05/2026 | $2,211.71 | $2,230.42 | $2,236.29 | $2,211.53 | 30,100 |
| 06/05/2026 | $2,215.31 | $2,255.70 | $2,255.70 | $2,200.00 | 40,900 |
| 05/05/2026 | $2,256.81 | $2,248.93 | $2,275.00 | $2,248.93 | 23,600 |
| 04/05/2026 | $2,210.02 | $2,258.56 | $2,259.58 | $2,207.19 | 85,100 |
| 01/05/2026 | $2,170.28 | $2,208.60 | $2,214.45 | $2,168.14 | 78,000 |
| 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 | $2,360.51 | $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 |
Graphs are not available, please refer to the detailed table