Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,211.71 Down -3.60 (-0.16 %)
Delayed : 2026/05/07 17:40:00
- Previous close $2,215.31
- Opening $2,193.22
- Today High $2,243.75
- Today Low $2,193.16
- Price Bid $2,209.00
- Price Ask $2,209.00
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,145.00
- Size Bid 1
- Size Ask 1
- Volume 54,249
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,211.71 | Up $0.02 | $2,211.71 | $2,211.71 | 9,100 |
| 03:59 PM | $2,211.69 | Down $ -1.44 | $2,218.22 | $2,211.69 | 1,000 |
| 03:58 PM | $2,213.13 | Up $0.09 | $2,214.38 | $2,213.13 | 200 |
| 03:57 PM | $2,213.04 | Down $ -0.96 | $2,214.19 | $2,213.04 | 800 |
| 03:56 PM | $2,214.00 | Up $0.99 | $2,214.00 | $2,213.99 | 400 |
| 03:55 PM | $2,213.01 | Down $ -4.58 | $2,216.23 | $2,213.01 | 400 |
| 03:54 PM | $2,217.60 | Up $2.06 | $2,217.60 | $2,217.60 | 100 |
| 03:52 PM | $2,215.53 | Down $ -5.30 | $2,215.53 | $2,215.53 | 200 |
| 03:52 PM | $2,215.53 | Up $0.00 | $2,215.53 | $2,215.53 | 0 |
| 03:50 PM | $2,220.83 | Up $2.58 | $2,220.83 | $2,218.25 | 800 |
| 03:50 PM | $2,220.83 | Up $0.00 | $2,220.83 | $2,218.25 | 0 |
| 03:49 PM | $2,218.25 | Up $1.39 | $2,218.25 | $2,218.25 | 100 |
| 03:43 PM | $2,216.86 | Up $2.49 | $2,216.86 | $2,216.85 | 500 |
| 03:43 PM | $2,216.86 | Up $0.00 | $2,216.86 | $2,216.85 | 0 |
| 03:43 PM | $2,216.86 | Up $0.00 | $2,216.86 | $2,216.85 | 0 |
| 03:43 PM | $2,216.86 | Up $0.00 | $2,216.86 | $2,216.85 | 0 |
| 03:43 PM | $2,216.86 | Up $0.00 | $2,216.86 | $2,216.85 | 0 |
| 03:43 PM | $2,216.86 | Up $0.00 | $2,216.86 | $2,216.85 | 0 |
| 03:41 PM | $2,214.37 | Down $ -5.40 | $2,216.80 | $2,214.36 | 700 |
| 03:41 PM | $2,214.37 | Up $0.00 | $2,216.80 | $2,214.36 | 0 |
| 03:35 PM | $2,219.77 | Down $ -1.37 | $2,219.77 | $2,219.77 | 100 |
| 03:35 PM | $2,219.77 | Up $0.00 | $2,219.77 | $2,219.77 | 0 |
| 03:35 PM | $2,219.77 | Up $0.00 | $2,219.77 | $2,219.77 | 0 |
| 03:35 PM | $2,219.77 | Up $0.00 | $2,219.77 | $2,219.77 | 0 |
| 03:35 PM | $2,219.77 | Up $0.00 | $2,219.77 | $2,219.77 | 0 |
| 03:35 PM | $2,219.77 | Up $0.00 | $2,219.77 | $2,219.77 | 0 |
| 03:33 PM | $2,221.14 | Up $3.01 | $2,221.14 | $2,221.14 | 100 |
| 03:33 PM | $2,221.14 | Up $0.00 | $2,221.14 | $2,221.14 | 0 |
| 03:30 PM | $2,218.13 | Down $ -2.76 | $2,218.13 | $2,218.13 | 100 |
| 03:30 PM | $2,218.13 | Up $0.00 | $2,218.13 | $2,218.13 | 0 |
| 03:30 PM | $2,218.13 | Up $0.00 | $2,218.13 | $2,218.13 | 0 |
| 03:28 PM | $2,220.89 | Up $1.99 | $2,220.89 | $2,220.89 | 100 |
| 03:28 PM | $2,220.89 | Up $0.00 | $2,220.89 | $2,220.89 | 0 |
| 03:26 PM | $2,218.90 | Up $4.72 | $2,218.90 | $2,217.40 | 400 |
| 03:26 PM | $2,218.90 | Up $0.00 | $2,218.90 | $2,217.40 | 0 |
| 03:23 PM | $2,214.18 | Up $2.65 | $2,214.18 | $2,214.18 | 100 |
| 03:23 PM | $2,214.18 | Up $0.00 | $2,214.18 | $2,214.18 | 0 |
| 03:23 PM | $2,214.18 | Up $0.00 | $2,214.18 | $2,214.18 | 0 |
| 03:12 PM | $2,211.53 | Down $ -5.31 | $2,211.53 | $2,211.53 | 100 |
| 03:12 PM | $2,211.53 | Up $0.00 | $2,211.53 | $2,211.53 | 0 |
| 03:12 PM | $2,211.53 | Up $0.00 | $2,211.53 | $2,211.53 | 0 |
| 03:12 PM | $2,211.53 | Up $0.00 | $2,211.53 | $2,211.53 | 0 |
| 03:12 PM | $2,211.53 | Up $0.00 | $2,211.53 | $2,211.53 | 0 |
| 03:12 PM | $2,211.53 | Up $0.00 | $2,211.53 | $2,211.53 | 0 |
| 03:12 PM | $2,211.53 | Up $0.00 | $2,211.53 | $2,211.53 | 0 |
| 03:12 PM | $2,211.53 | Up $0.00 | $2,211.53 | $2,211.53 | 0 |
| 03:12 PM | $2,211.53 | Up $0.00 | $2,211.53 | $2,211.53 | 0 |
| 03:12 PM | $2,211.53 | Up $0.00 | $2,211.53 | $2,211.53 | 0 |
| 03:12 PM | $2,211.53 | Up $0.00 | $2,211.53 | $2,211.53 | 0 |
| 03:04 PM | $2,216.84 | Down $ -1.08 | $2,216.84 | $2,216.84 | 100 |
| 03:04 PM | $2,216.84 | Up $0.00 | $2,216.84 | $2,216.84 | 0 |
| 03:04 PM | $2,216.84 | Up $0.00 | $2,216.84 | $2,216.84 | 0 |
| 03:04 PM | $2,216.84 | Up $0.00 | $2,216.84 | $2,216.84 | 0 |
| 03:04 PM | $2,216.84 | Up $0.00 | $2,216.84 | $2,216.84 | 0 |
| 03:04 PM | $2,216.84 | Up $0.00 | $2,216.84 | $2,216.84 | 0 |
| 03:04 PM | $2,216.84 | Up $0.00 | $2,216.84 | $2,216.84 | 0 |
| 03:04 PM | $2,216.84 | Up $0.00 | $2,216.84 | $2,216.84 | 0 |
| 02:52 PM | $2,217.92 | Down $ -4.12 | $2,217.92 | $2,217.92 | 200 |
| 02:52 PM | $2,217.92 | Up $0.00 | $2,217.92 | $2,217.92 | 0 |
| 02:52 PM | $2,217.92 | Up $0.00 | $2,217.92 | $2,217.92 | 0 |
| 02:52 PM | $2,217.92 | Up $0.00 | $2,217.92 | $2,217.92 | 0 |
| 02:52 PM | $2,217.92 | Up $0.00 | $2,217.92 | $2,217.92 | 0 |
| 02:52 PM | $2,217.92 | Up $0.00 | $2,217.92 | $2,217.92 | 0 |
| 02:52 PM | $2,217.92 | Up $0.00 | $2,217.92 | $2,217.92 | 0 |
| 02:52 PM | $2,217.92 | Up $0.00 | $2,217.92 | $2,217.92 | 0 |
| 02:52 PM | $2,217.92 | Up $0.00 | $2,217.92 | $2,217.92 | 0 |
| 02:52 PM | $2,217.92 | Up $0.00 | $2,217.92 | $2,217.92 | 0 |
| 02:52 PM | $2,217.92 | Up $0.00 | $2,217.92 | $2,217.92 | 0 |
| 02:52 PM | $2,217.92 | Up $0.00 | $2,217.92 | $2,217.92 | 0 |
| 02:49 PM | $2,222.04 | Down $ -5.41 | $2,222.04 | $2,222.04 | 100 |
| 02:49 PM | $2,222.04 | Up $0.00 | $2,222.04 | $2,222.04 | 0 |
| 02:49 PM | $2,222.04 | Up $0.00 | $2,222.04 | $2,222.04 | 0 |
| 02:44 PM | $2,227.45 | Down $ -2.78 | $2,227.45 | $2,227.36 | 200 |
| 02:44 PM | $2,227.45 | Up $0.00 | $2,227.45 | $2,227.36 | 0 |
| 02:44 PM | $2,227.45 | Up $0.00 | $2,227.45 | $2,227.36 | 0 |
| 02:44 PM | $2,227.45 | Up $0.00 | $2,227.45 | $2,227.36 | 0 |
| 02:44 PM | $2,227.45 | Up $0.00 | $2,227.45 | $2,227.36 | 0 |
| 02:33 PM | $2,230.23 | Up $0.39 | $2,230.23 | $2,230.23 | 100 |
| 02:33 PM | $2,230.23 | Up $0.00 | $2,230.23 | $2,230.23 | 0 |
| 02:33 PM | $2,230.23 | Up $0.00 | $2,230.23 | $2,230.23 | 0 |
| 02:33 PM | $2,230.23 | Up $0.00 | $2,230.23 | $2,230.23 | 0 |
| 02:33 PM | $2,230.23 | Up $0.00 | $2,230.23 | $2,230.23 | 0 |
| 02:33 PM | $2,230.23 | Up $0.00 | $2,230.23 | $2,230.23 | 0 |
| 02:33 PM | $2,230.23 | Up $0.00 | $2,230.23 | $2,230.23 | 0 |
| 02:33 PM | $2,230.23 | Up $0.00 | $2,230.23 | $2,230.23 | 0 |
| 02:33 PM | $2,230.23 | Up $0.00 | $2,230.23 | $2,230.23 | 0 |
| 02:33 PM | $2,230.23 | Up $0.00 | $2,230.23 | $2,230.23 | 0 |
| 02:33 PM | $2,230.23 | Up $0.00 | $2,230.23 | $2,230.23 | 0 |
| 02:27 PM | $2,229.84 | Down $ -0.68 | $2,229.84 | $2,229.84 | 100 |
| 02:27 PM | $2,229.84 | Up $0.00 | $2,229.84 | $2,229.84 | 0 |
| 02:27 PM | $2,229.84 | Up $0.00 | $2,229.84 | $2,229.84 | 0 |
| 02:27 PM | $2,229.84 | Up $0.00 | $2,229.84 | $2,229.84 | 0 |
| 02:27 PM | $2,229.84 | Up $0.00 | $2,229.84 | $2,229.84 | 0 |
| 02:27 PM | $2,229.84 | Up $0.00 | $2,229.84 | $2,229.84 | 0 |
| 02:21 PM | $2,230.52 | Up $0.21 | $2,230.52 | $2,230.22 | 300 |
| 02:21 PM | $2,230.52 | Up $0.00 | $2,230.52 | $2,230.22 | 0 |
| 02:21 PM | $2,230.52 | Up $0.00 | $2,230.52 | $2,230.22 | 0 |
| 02:21 PM | $2,230.52 | Up $0.00 | $2,230.52 | $2,230.22 | 0 |
| 02:21 PM | $2,230.52 | Up $0.00 | $2,230.52 | $2,230.22 | 0 |
| 02:21 PM | $2,230.52 | Up $0.00 | $2,230.52 | $2,230.22 | 0 |
| 02:20 PM | $2,230.31 | Down $ -0.01 | $2,230.31 | $2,230.25 | 400 |
| 02:16 PM | $2,230.32 | Up $2.64 | $2,230.32 | $2,227.51 | 400 |
| 02:16 PM | $2,230.32 | Up $0.00 | $2,230.32 | $2,227.51 | 0 |
| 02:16 PM | $2,230.32 | Up $0.00 | $2,230.32 | $2,227.51 | 0 |
| 02:16 PM | $2,230.32 | Up $0.00 | $2,230.32 | $2,227.51 | 0 |
| 02:08 PM | $2,227.68 | Up $1.21 | $2,227.68 | $2,226.64 | 400 |
| 02:08 PM | $2,227.68 | Up $0.00 | $2,227.68 | $2,226.64 | 0 |
| 02:08 PM | $2,227.68 | Up $0.00 | $2,227.68 | $2,226.64 | 0 |
| 02:08 PM | $2,227.68 | Up $0.00 | $2,227.68 | $2,226.64 | 0 |
| 02:08 PM | $2,227.68 | Up $0.00 | $2,227.68 | $2,226.64 | 0 |
| 02:08 PM | $2,227.68 | Up $0.00 | $2,227.68 | $2,226.64 | 0 |
| 02:08 PM | $2,227.68 | Up $0.00 | $2,227.68 | $2,226.64 | 0 |
| 02:08 PM | $2,227.68 | Up $0.00 | $2,227.68 | $2,226.64 | 0 |
| 01:51 PM | $2,226.47 | Up $0.47 | $2,226.47 | $2,224.64 | 800 |
| 01:51 PM | $2,226.47 | Up $0.00 | $2,226.47 | $2,224.64 | 0 |
| 01:51 PM | $2,226.47 | Up $0.00 | $2,226.47 | $2,224.64 | 0 |
| 01:51 PM | $2,226.47 | Up $0.00 | $2,226.47 | $2,224.64 | 0 |
| 01:51 PM | $2,226.47 | Up $0.00 | $2,226.47 | $2,224.64 | 0 |
| 01:51 PM | $2,226.47 | Up $0.00 | $2,226.47 | $2,224.64 | 0 |
| 01:51 PM | $2,226.47 | Up $0.00 | $2,226.47 | $2,224.64 | 0 |
| 01:51 PM | $2,226.47 | Up $0.00 | $2,226.47 | $2,224.64 | 0 |
| 01:51 PM | $2,226.47 | Up $0.00 | $2,226.47 | $2,224.64 | 0 |
| 01:51 PM | $2,226.47 | Up $0.00 | $2,226.47 | $2,224.64 | 0 |
| 01:51 PM | $2,226.47 | Up $0.00 | $2,226.47 | $2,224.64 | 0 |
| 01:51 PM | $2,226.47 | Up $0.00 | $2,226.47 | $2,224.64 | 0 |
| 01:51 PM | $2,226.47 | Up $0.00 | $2,226.47 | $2,224.64 | 0 |
| 01:51 PM | $2,226.47 | Up $0.00 | $2,226.47 | $2,224.64 | 0 |
| 01:51 PM | $2,226.47 | Up $0.00 | $2,226.47 | $2,224.64 | 0 |
| 01:51 PM | $2,226.47 | Up $0.00 | $2,226.47 | $2,224.64 | 0 |
| 01:51 PM | $2,226.47 | Up $0.00 | $2,226.47 | $2,224.64 | 0 |
| 01:50 PM | $2,226.00 | Down $ -3.00 | $2,226.00 | $2,226.00 | 200 |
| 01:42 PM | $2,229.00 | Down $ -0.90 | $2,229.00 | $2,229.00 | 300 |
| 01:42 PM | $2,229.00 | Up $0.00 | $2,229.00 | $2,229.00 | 0 |
| 01:42 PM | $2,229.00 | Up $0.00 | $2,229.00 | $2,229.00 | 0 |
| 01:42 PM | $2,229.00 | Up $0.00 | $2,229.00 | $2,229.00 | 0 |
| 01:42 PM | $2,229.00 | Up $0.00 | $2,229.00 | $2,229.00 | 0 |
| 01:42 PM | $2,229.00 | Up $0.00 | $2,229.00 | $2,229.00 | 0 |
| 01:42 PM | $2,229.00 | Up $0.00 | $2,229.00 | $2,229.00 | 0 |
| 01:42 PM | $2,229.00 | Up $0.00 | $2,229.00 | $2,229.00 | 0 |
| 01:39 PM | $2,229.90 | Up $1.89 | $2,229.90 | $2,229.90 | 500 |
| 01:39 PM | $2,229.90 | Up $0.00 | $2,229.90 | $2,229.90 | 0 |
| 01:39 PM | $2,229.90 | Up $0.00 | $2,229.90 | $2,229.90 | 0 |
| 01:28 PM | $2,228.01 | Down $ -2.99 | $2,228.01 | $2,228.01 | 100 |
| 01:28 PM | $2,228.01 | Up $0.00 | $2,228.01 | $2,228.01 | 0 |
| 01:28 PM | $2,228.01 | Up $0.00 | $2,228.01 | $2,228.01 | 0 |
| 01:28 PM | $2,228.01 | Up $0.00 | $2,228.01 | $2,228.01 | 0 |
| 01:28 PM | $2,228.01 | Up $0.00 | $2,228.01 | $2,228.01 | 0 |
| 01:28 PM | $2,228.01 | Up $0.00 | $2,228.01 | $2,228.01 | 0 |
| 01:28 PM | $2,228.01 | Up $0.00 | $2,228.01 | $2,228.01 | 0 |
| 01:28 PM | $2,228.01 | Up $0.00 | $2,228.01 | $2,228.01 | 0 |
| 01:28 PM | $2,228.01 | Up $0.00 | $2,228.01 | $2,228.01 | 0 |
| 01:28 PM | $2,228.01 | Up $0.00 | $2,228.01 | $2,228.01 | 0 |
| 01:28 PM | $2,228.01 | Up $0.00 | $2,228.01 | $2,228.01 | 0 |
| 01:25 PM | $2,231.00 | Down $ -0.76 | $2,231.01 | $2,231.00 | 400 |
| 01:25 PM | $2,231.00 | Up $0.00 | $2,231.01 | $2,231.00 | 0 |
| 01:25 PM | $2,231.00 | Up $0.00 | $2,231.01 | $2,231.00 | 0 |
| 01:22 PM | $2,231.77 | Up $1.20 | $2,231.77 | $2,231.77 | 100 |
| 01:22 PM | $2,231.77 | Up $0.00 | $2,231.77 | $2,231.77 | 0 |
| 01:22 PM | $2,231.77 | Up $0.00 | $2,231.77 | $2,231.77 | 0 |
| 01:15 PM | $2,230.56 | Up $1.97 | $2,230.56 | $2,226.03 | 200 |
| 01:15 PM | $2,230.56 | Up $0.00 | $2,230.56 | $2,226.03 | 0 |
| 01:15 PM | $2,230.56 | Up $0.00 | $2,230.56 | $2,226.03 | 0 |
| 01:15 PM | $2,230.56 | Up $0.00 | $2,230.56 | $2,226.03 | 0 |
| 01:15 PM | $2,230.56 | Up $0.00 | $2,230.56 | $2,226.03 | 0 |
| 01:15 PM | $2,230.56 | Up $0.00 | $2,230.56 | $2,226.03 | 0 |
| 01:15 PM | $2,230.56 | Up $0.00 | $2,230.56 | $2,226.03 | 0 |
| 01:14 PM | $2,228.59 | Up $4.49 | $2,228.59 | $2,226.95 | 200 |
| 01:12 PM | $2,224.10 | Down $ -0.82 | $2,224.10 | $2,223.82 | 900 |
| 01:12 PM | $2,224.10 | Up $0.00 | $2,224.10 | $2,223.82 | 0 |
| 01:05 PM | $2,224.92 | Down $ -5.36 | $2,227.82 | $2,224.92 | 300 |
| 01:05 PM | $2,224.92 | Up $0.00 | $2,227.82 | $2,224.92 | 0 |
| 01:05 PM | $2,224.92 | Up $0.00 | $2,227.82 | $2,224.92 | 0 |
| 01:05 PM | $2,224.92 | Up $0.00 | $2,227.82 | $2,224.92 | 0 |
| 01:05 PM | $2,224.92 | Up $0.00 | $2,227.82 | $2,224.92 | 0 |
| 01:05 PM | $2,224.92 | Up $0.00 | $2,227.82 | $2,224.92 | 0 |
| 01:05 PM | $2,224.92 | Up $0.00 | $2,227.82 | $2,224.92 | 0 |
| 01:03 PM | $2,230.28 | Down $ -1.72 | $2,230.38 | $2,230.28 | 900 |
| 01:03 PM | $2,230.28 | Up $0.00 | $2,230.38 | $2,230.28 | 0 |
| 01:00 PM | $2,232.00 | Down $ -0.02 | $2,232.03 | $2,232.00 | 1,200 |
| 01:00 PM | $2,232.00 | Up $0.00 | $2,232.03 | $2,232.00 | 0 |
| 01:00 PM | $2,232.00 | Up $0.00 | $2,232.03 | $2,232.00 | 0 |
| 12:59 PM | $2,232.02 | Up $0.02 | $2,232.02 | $2,232.02 | 100 |
| 12:56 PM | $2,232.00 | Up $2.00 | $2,232.38 | $2,232.00 | 600 |
| 12:56 PM | $2,232.00 | Up $0.00 | $2,232.38 | $2,232.00 | 0 |
| 12:56 PM | $2,232.00 | Up $0.00 | $2,232.38 | $2,232.00 | 0 |
| 12:54 PM | $2,230.00 | Up $0.00 | $2,230.14 | $2,230.00 | 400 |
| 12:54 PM | $2,230.00 | Up $0.00 | $2,230.14 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $1.60 | $2,236.29 | $2,230.00 | 800 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:33 PM | $2,230.00 | Up $0.00 | $2,236.29 | $2,230.00 | 0 |
| 12:24 PM | $2,228.40 | Down $ -1.62 | $2,230.00 | $2,228.40 | 1,800 |
| 12:24 PM | $2,228.40 | Up $0.00 | $2,230.00 | $2,228.40 | 0 |
| 12:24 PM | $2,228.40 | Up $0.00 | $2,230.00 | $2,228.40 | 0 |
| 12:24 PM | $2,228.40 | Up $0.00 | $2,230.00 | $2,228.40 | 0 |
| 12:24 PM | $2,228.40 | Up $0.00 | $2,230.00 | $2,228.40 | 0 |
| 12:24 PM | $2,228.40 | Up $0.00 | $2,230.00 | $2,228.40 | 0 |
| 12:24 PM | $2,228.40 | Up $0.00 | $2,230.00 | $2,228.40 | 0 |
| 12:24 PM | $2,228.40 | Up $0.00 | $2,230.00 | $2,228.40 | 0 |
| 12:24 PM | $2,228.40 | Up $0.00 | $2,230.00 | $2,228.40 | 0 |
| 12:23 PM | $2,230.02 | Up $0.71 | $2,230.99 | $2,230.00 | 900 |
| 12:22 PM | $2,229.31 | Down $ -0.01 | $2,229.32 | $2,229.31 | 400 |
| 12:21 PM | $2,229.32 | Up $1.55 | $2,229.32 | $2,229.32 | 100 |
| 12:17 PM | $2,227.76 | Up $1.63 | $2,227.76 | $2,224.55 | 400 |
| 12:17 PM | $2,227.76 | Up $0.00 | $2,227.76 | $2,224.55 | 0 |
| 12:17 PM | $2,227.76 | Up $0.00 | $2,227.76 | $2,224.55 | 0 |
| 12:17 PM | $2,227.76 | Up $0.00 | $2,227.76 | $2,224.55 | 0 |
| 12:16 PM | $2,226.13 | Down $ -0.98 | $2,226.13 | $2,221.62 | 500 |
| 12:03 PM | $2,227.11 | Down $ -3.21 | $2,227.11 | $2,227.11 | 100 |
| 12:03 PM | $2,227.11 | Up $0.00 | $2,227.11 | $2,227.11 | 0 |
| 12:03 PM | $2,227.11 | Up $0.00 | $2,227.11 | $2,227.11 | 0 |
| 12:03 PM | $2,227.11 | Up $0.00 | $2,227.11 | $2,227.11 | 0 |
| 12:03 PM | $2,227.11 | Up $0.00 | $2,227.11 | $2,227.11 | 0 |
| 12:03 PM | $2,227.11 | Up $0.00 | $2,227.11 | $2,227.11 | 0 |
| 12:03 PM | $2,227.11 | Up $0.00 | $2,227.11 | $2,227.11 | 0 |
| 12:03 PM | $2,227.11 | Up $0.00 | $2,227.11 | $2,227.11 | 0 |
| 12:03 PM | $2,227.11 | Up $0.00 | $2,227.11 | $2,227.11 | 0 |
| 12:03 PM | $2,227.11 | Up $0.00 | $2,227.11 | $2,227.11 | 0 |
| 12:03 PM | $2,227.11 | Up $0.00 | $2,227.11 | $2,227.11 | 0 |
| 12:03 PM | $2,227.11 | Up $0.00 | $2,227.11 | $2,227.11 | 0 |
| 12:03 PM | $2,227.11 | Up $0.00 | $2,227.11 | $2,227.11 | 0 |
| 12:01 PM | $2,230.32 | Down $ -4.02 | $2,230.42 | $2,230.32 | 300 |
| 12:01 PM | $2,230.32 | Up $0.00 | $2,230.42 | $2,230.32 | 0 |
| 11:57 AM | $2,234.34 | Up $0.00 | $2,234.34 | $2,234.34 | 200 |
| 11:57 AM | $2,234.34 | Up $0.00 | $2,234.34 | $2,234.34 | 0 |
| 11:57 AM | $2,234.34 | Up $0.00 | $2,234.34 | $2,234.34 | 0 |
| 11:57 AM | $2,234.34 | Up $0.00 | $2,234.34 | $2,234.34 | 0 |
| 11:50 AM | $2,234.34 | Up $0.90 | $2,234.37 | $2,233.44 | 600 |
| 11:50 AM | $2,234.34 | Up $0.00 | $2,234.37 | $2,233.44 | 0 |
| 11:50 AM | $2,234.34 | Up $0.00 | $2,234.37 | $2,233.44 | 0 |
| 11:50 AM | $2,234.34 | Up $0.00 | $2,234.37 | $2,233.44 | 0 |
| 11:50 AM | $2,234.34 | Up $0.00 | $2,234.37 | $2,233.44 | 0 |
| 11:50 AM | $2,234.34 | Up $0.00 | $2,234.37 | $2,233.44 | 0 |
| 11:50 AM | $2,234.34 | Up $0.00 | $2,234.37 | $2,233.44 | 0 |
| 11:49 AM | $2,233.44 | Down $ -0.12 | $2,233.57 | $2,233.44 | 400 |
| 11:45 AM | $2,233.56 | Down $ -3.50 | $2,238.31 | $2,233.56 | 800 |
| 11:45 AM | $2,233.56 | Up $0.00 | $2,238.31 | $2,233.56 | 0 |
| 11:45 AM | $2,233.56 | Up $0.00 | $2,238.31 | $2,233.56 | 0 |
| 11:45 AM | $2,233.56 | Up $0.00 | $2,238.31 | $2,233.56 | 0 |
| 11:42 AM | $2,237.06 | Down $ -1.53 | $2,237.06 | $2,237.06 | 100 |
| 11:42 AM | $2,237.06 | Up $0.00 | $2,237.06 | $2,237.06 | 0 |
| 11:42 AM | $2,237.06 | Up $0.00 | $2,237.06 | $2,237.06 | 0 |
| 11:41 AM | $2,238.60 | Down $ -0.49 | $2,238.60 | $2,238.60 | 100 |
| 11:31 AM | $2,239.08 | Down $ -2.73 | $2,239.17 | $2,239.08 | 800 |
| 11:31 AM | $2,239.08 | Up $0.00 | $2,239.17 | $2,239.08 | 0 |
| 11:31 AM | $2,239.08 | Up $0.00 | $2,239.17 | $2,239.08 | 0 |
| 11:31 AM | $2,239.08 | Up $0.00 | $2,239.17 | $2,239.08 | 0 |
| 11:31 AM | $2,239.08 | Up $0.00 | $2,239.17 | $2,239.08 | 0 |
| 11:31 AM | $2,239.08 | Up $0.00 | $2,239.17 | $2,239.08 | 0 |
| 11:31 AM | $2,239.08 | Up $0.00 | $2,239.17 | $2,239.08 | 0 |
| 11:31 AM | $2,239.08 | Up $0.00 | $2,239.17 | $2,239.08 | 0 |
| 11:31 AM | $2,239.08 | Up $0.00 | $2,239.17 | $2,239.08 | 0 |
| 11:31 AM | $2,239.08 | Up $0.00 | $2,239.17 | $2,239.08 | 0 |
| 11:29 AM | $2,241.81 | Down $ -1.94 | $2,241.81 | $2,240.41 | 700 |
| 11:29 AM | $2,241.81 | Up $0.00 | $2,241.81 | $2,240.41 | 0 |
| 11:20 AM | $2,243.75 | Up $1.75 | $2,243.75 | $2,243.74 | 200 |
| 11:20 AM | $2,243.75 | Up $0.00 | $2,243.75 | $2,243.74 | 0 |
| 11:20 AM | $2,243.75 | Up $0.00 | $2,243.75 | $2,243.74 | 0 |
| 11:20 AM | $2,243.75 | Up $0.00 | $2,243.75 | $2,243.74 | 0 |
| 11:20 AM | $2,243.75 | Up $0.00 | $2,243.75 | $2,243.74 | 0 |
| 11:20 AM | $2,243.75 | Up $0.00 | $2,243.75 | $2,243.74 | 0 |
| 11:20 AM | $2,243.75 | Up $0.00 | $2,243.75 | $2,243.74 | 0 |
| 11:20 AM | $2,243.75 | Up $0.00 | $2,243.75 | $2,243.74 | 0 |
| 11:20 AM | $2,243.75 | Up $0.00 | $2,243.75 | $2,243.74 | 0 |
| 11:17 AM | $2,242.00 | Up $3.59 | $2,242.00 | $2,242.00 | 100 |
| 11:17 AM | $2,242.00 | Up $0.00 | $2,242.00 | $2,242.00 | 0 |
| 11:17 AM | $2,242.00 | Up $0.00 | $2,242.00 | $2,242.00 | 0 |
| 11:11 AM | $2,238.41 | Down $ -1.80 | $2,238.41 | $2,238.41 | 100 |
| 11:11 AM | $2,238.41 | Up $0.00 | $2,238.41 | $2,238.41 | 0 |
| 11:11 AM | $2,238.41 | Up $0.00 | $2,238.41 | $2,238.41 | 0 |
| 11:11 AM | $2,238.41 | Up $0.00 | $2,238.41 | $2,238.41 | 0 |
| 11:11 AM | $2,238.41 | Up $0.00 | $2,238.41 | $2,238.41 | 0 |
| 11:11 AM | $2,238.41 | Up $0.00 | $2,238.41 | $2,238.41 | 0 |
| 11:10 AM | $2,240.21 | Up $5.52 | $2,240.21 | $2,236.36 | 400 |
| 11:08 AM | $2,234.69 | Up $4.73 | $2,234.69 | $2,233.50 | 400 |
| 11:08 AM | $2,234.69 | Up $0.00 | $2,234.69 | $2,233.50 | 0 |
| 11:07 AM | $2,229.96 | Down $ -5.67 | $2,234.07 | $2,229.96 | 900 |
| 11:04 AM | $2,235.63 | Up $2.69 | $2,235.63 | $2,235.63 | 100 |
| 11:04 AM | $2,235.63 | Up $0.00 | $2,235.63 | $2,235.63 | 0 |
| 11:04 AM | $2,235.63 | Up $0.00 | $2,235.63 | $2,235.63 | 0 |
| 11:02 AM | $2,232.94 | Down $ -1.51 | $2,233.65 | $2,228.94 | 600 |
| 11:02 AM | $2,232.94 | Up $0.00 | $2,233.65 | $2,228.94 | 0 |
| 10:51 AM | $2,234.45 | Down $ -2.84 | $2,234.46 | $2,234.45 | 200 |
| 10:51 AM | $2,234.45 | Up $0.00 | $2,234.46 | $2,234.45 | 0 |
| 10:51 AM | $2,234.45 | Up $0.00 | $2,234.46 | $2,234.45 | 0 |
| 10:51 AM | $2,234.45 | Up $0.00 | $2,234.46 | $2,234.45 | 0 |
| 10:51 AM | $2,234.45 | Up $0.00 | $2,234.46 | $2,234.45 | 0 |
| 10:51 AM | $2,234.45 | Up $0.00 | $2,234.46 | $2,234.45 | 0 |
| 10:51 AM | $2,234.45 | Up $0.00 | $2,234.46 | $2,234.45 | 0 |
| 10:51 AM | $2,234.45 | Up $0.00 | $2,234.46 | $2,234.45 | 0 |
| 10:51 AM | $2,234.45 | Up $0.00 | $2,234.46 | $2,234.45 | 0 |
| 10:51 AM | $2,234.45 | Up $0.00 | $2,234.46 | $2,234.45 | 0 |
| 10:51 AM | $2,234.45 | Up $0.00 | $2,234.46 | $2,234.45 | 0 |
| 10:47 AM | $2,237.29 | Up $1.98 | $2,237.29 | $2,237.29 | 100 |
| 10:47 AM | $2,237.29 | Up $0.00 | $2,237.29 | $2,237.29 | 0 |
| 10:47 AM | $2,237.29 | Up $0.00 | $2,237.29 | $2,237.29 | 0 |
| 10:47 AM | $2,237.29 | Up $0.00 | $2,237.29 | $2,237.29 | 0 |
| 10:42 AM | $2,235.30 | Up $2.63 | $2,235.30 | $2,235.17 | 500 |
| 10:42 AM | $2,235.30 | Up $0.00 | $2,235.30 | $2,235.17 | 0 |
| 10:42 AM | $2,235.30 | Up $0.00 | $2,235.30 | $2,235.17 | 0 |
| 10:42 AM | $2,235.30 | Up $0.00 | $2,235.30 | $2,235.17 | 0 |
| 10:42 AM | $2,235.30 | Up $0.00 | $2,235.30 | $2,235.17 | 0 |
| 10:32 AM | $2,232.67 | Up $0.51 | $2,232.88 | $2,232.67 | 300 |
| 10:32 AM | $2,232.67 | Up $0.00 | $2,232.88 | $2,232.67 | 0 |
| 10:32 AM | $2,232.67 | Up $0.00 | $2,232.88 | $2,232.67 | 0 |
| 10:32 AM | $2,232.67 | Up $0.00 | $2,232.88 | $2,232.67 | 0 |
| 10:32 AM | $2,232.67 | Up $0.00 | $2,232.88 | $2,232.67 | 0 |
| 10:32 AM | $2,232.67 | Up $0.00 | $2,232.88 | $2,232.67 | 0 |
| 10:32 AM | $2,232.67 | Up $0.00 | $2,232.88 | $2,232.67 | 0 |
| 10:32 AM | $2,232.67 | Up $0.00 | $2,232.88 | $2,232.67 | 0 |
| 10:32 AM | $2,232.67 | Up $0.00 | $2,232.88 | $2,232.67 | 0 |
| 10:32 AM | $2,232.67 | Up $0.00 | $2,232.88 | $2,232.67 | 0 |
| 10:29 AM | $2,232.16 | Down $ -2.82 | $2,233.63 | $2,232.16 | 1,200 |
| 10:29 AM | $2,232.16 | Up $0.00 | $2,233.63 | $2,232.16 | 0 |
| 10:29 AM | $2,232.16 | Up $0.00 | $2,233.63 | $2,232.16 | 0 |
| 10:25 AM | $2,234.98 | Down $ -2.44 | $2,235.22 | $2,234.98 | 700 |
| 10:25 AM | $2,234.98 | Up $0.00 | $2,235.22 | $2,234.98 | 0 |
| 10:25 AM | $2,234.98 | Up $0.00 | $2,235.22 | $2,234.98 | 0 |
| 10:25 AM | $2,234.98 | Up $0.00 | $2,235.22 | $2,234.98 | 0 |
| 10:15 AM | $2,237.42 | Up $2.04 | $2,237.42 | $2,237.42 | 100 |
| 10:15 AM | $2,237.42 | Up $0.00 | $2,237.42 | $2,237.42 | 0 |
| 10:15 AM | $2,237.42 | Up $0.00 | $2,237.42 | $2,237.42 | 0 |
| 10:15 AM | $2,237.42 | Up $0.00 | $2,237.42 | $2,237.42 | 0 |
| 10:15 AM | $2,237.42 | Up $0.00 | $2,237.42 | $2,237.42 | 0 |
| 10:15 AM | $2,237.42 | Up $0.00 | $2,237.42 | $2,237.42 | 0 |
| 10:15 AM | $2,237.42 | Up $0.00 | $2,237.42 | $2,237.42 | 0 |
| 10:15 AM | $2,237.42 | Up $0.00 | $2,237.42 | $2,237.42 | 0 |
| 10:15 AM | $2,237.42 | Up $0.00 | $2,237.42 | $2,237.42 | 0 |
| 10:15 AM | $2,237.42 | Up $0.00 | $2,237.42 | $2,237.42 | 0 |
| 10:14 AM | $2,235.38 | Up $8.31 | $2,235.38 | $2,222.40 | 1,700 |
| 10:05 AM | $2,227.07 | Down $ -4.23 | $2,227.07 | $2,224.82 | 200 |
| 10:05 AM | $2,227.07 | Up $0.00 | $2,227.07 | $2,224.82 | 0 |
| 10:05 AM | $2,227.07 | Up $0.00 | $2,227.07 | $2,224.82 | 0 |
| 10:05 AM | $2,227.07 | Up $0.00 | $2,227.07 | $2,224.82 | 0 |
| 10:05 AM | $2,227.07 | Up $0.00 | $2,227.07 | $2,224.82 | 0 |
| 10:05 AM | $2,227.07 | Up $0.00 | $2,227.07 | $2,224.82 | 0 |
| 10:05 AM | $2,227.07 | Up $0.00 | $2,227.07 | $2,224.82 | 0 |
| 10:05 AM | $2,227.07 | Up $0.00 | $2,227.07 | $2,224.82 | 0 |
| 10:05 AM | $2,227.07 | Up $0.00 | $2,227.07 | $2,224.82 | 0 |
| 10:00 AM | $2,231.30 | Up $4.92 | $2,231.30 | $2,226.04 | 300 |
| 10:00 AM | $2,231.30 | Up $0.00 | $2,231.30 | $2,226.04 | 0 |
| 10:00 AM | $2,231.30 | Up $0.00 | $2,231.30 | $2,226.04 | 0 |
| 10:00 AM | $2,231.30 | Up $0.00 | $2,231.30 | $2,226.04 | 0 |
| 10:00 AM | $2,231.30 | Up $0.00 | $2,231.30 | $2,226.04 | 0 |
| 09:59 AM | $2,226.38 | Down $ -2.89 | $2,227.03 | $2,226.37 | 300 |
| 09:58 AM | $2,229.27 | Up $0.00 | $2,229.27 | $2,229.27 | 200 |
| 09:49 AM | $2,229.27 | Up $3.23 | $2,229.27 | $2,229.27 | 100 |
| 09:49 AM | $2,229.27 | Up $0.00 | $2,229.27 | $2,229.27 | 0 |
| 09:49 AM | $2,229.27 | Up $0.00 | $2,229.27 | $2,229.27 | 0 |
| 09:49 AM | $2,229.27 | Up $0.00 | $2,229.27 | $2,229.27 | 0 |
| 09:49 AM | $2,229.27 | Up $0.00 | $2,229.27 | $2,229.27 | 0 |
| 09:49 AM | $2,229.27 | Up $0.00 | $2,229.27 | $2,229.27 | 0 |
| 09:49 AM | $2,229.27 | Up $0.00 | $2,229.27 | $2,229.27 | 0 |
| 09:49 AM | $2,229.27 | Up $0.00 | $2,229.27 | $2,229.27 | 0 |
| 09:49 AM | $2,229.27 | Up $0.00 | $2,229.27 | $2,229.27 | 0 |
| 09:47 AM | $2,226.04 | Up $3.43 | $2,226.04 | $2,225.75 | 200 |
| 09:47 AM | $2,226.04 | Up $0.00 | $2,226.04 | $2,225.75 | 0 |
| 09:44 AM | $2,222.61 | Down $ -3.43 | $2,222.85 | $2,222.61 | 200 |
| 09:44 AM | $2,222.61 | Up $0.00 | $2,222.85 | $2,222.61 | 0 |
| 09:44 AM | $2,222.61 | Up $0.00 | $2,222.85 | $2,222.61 | 0 |
| 09:41 AM | $2,226.04 | Up $3.55 | $2,229.25 | $2,219.27 | 1,000 |
| 09:41 AM | $2,226.04 | Up $0.00 | $2,229.25 | $2,219.27 | 0 |
| 09:41 AM | $2,226.04 | Up $0.00 | $2,229.25 | $2,219.27 | 0 |
| 09:40 AM | $2,222.49 | Up $29.30 | $2,225.77 | $2,210.44 | 1,300 |
| 09:30 AM | $2,193.19 | Down $ -22.12 | $2,205.24 | $2,193.16 | 900 |
| 09:30 AM | $2,193.19 | Up $0.00 | $2,205.24 | $2,193.16 | 0 |
| 09:30 AM | $2,193.19 | Up $0.00 | $2,205.24 | $2,193.16 | 0 |
| 09:30 AM | $2,193.19 | Up $0.00 | $2,205.24 | $2,193.16 | 0 |
| 09:30 AM | $2,193.19 | Up $0.00 | $2,205.24 | $2,193.16 | 0 |
| 09:30 AM | $2,193.19 | Up $0.00 | $2,205.24 | $2,193.16 | 0 |
| 09:30 AM | $2,193.19 | Up $0.00 | $2,205.24 | $2,193.16 | 0 |
| 09:30 AM | $2,193.19 | Up $0.00 | $2,205.24 | $2,193.16 | 0 |
| 09:30 AM | $2,193.19 | Up $0.00 | $2,205.24 | $2,193.16 | 0 |
| 09:30 AM | $2,193.19 | Up $0.00 | $2,205.24 | $2,193.16 | 0 |
| Previous close | $2,215.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table