Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,145.70 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:40:00
- Previous close $2,145.70
- Opening $2,152.55
- Today High $2,178.67
- Today Low $2,142.37
- Price Bid $2,145.00
- Price Ask $2,145.00
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,142.37
- Size Bid 1
- Size Ask 1
- Volume 189,166
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,145.70 | Up $0.55 | $2,145.70 | $2,145.70 | 112,400 |
| 03:59 PM | $2,145.15 | Down $ -4.30 | $2,153.08 | $2,145.15 | 2,100 |
| 03:58 PM | $2,149.45 | Up $1.11 | $2,149.45 | $2,148.85 | 400 |
| 03:57 PM | $2,148.34 | Down $ -0.59 | $2,148.34 | $2,148.34 | 500 |
| 03:56 PM | $2,148.93 | Up $0.40 | $2,148.93 | $2,147.21 | 900 |
| 03:55 PM | $2,148.53 | Up $2.24 | $2,148.53 | $2,145.64 | 800 |
| 03:54 PM | $2,146.29 | Down $ -0.92 | $2,147.90 | $2,146.29 | 700 |
| 03:53 PM | $2,147.21 | Up $0.21 | $2,147.21 | $2,147.21 | 600 |
| 03:52 PM | $2,147.00 | Down $ -0.21 | $2,147.00 | $2,147.00 | 100 |
| 03:50 PM | $2,147.21 | Up $0.00 | $2,147.21 | $2,142.37 | 1,100 |
| 03:50 PM | $2,147.21 | Up $0.00 | $2,147.21 | $2,142.37 | 0 |
| 03:48 PM | $2,147.21 | Down $ -1.19 | $2,147.21 | $2,147.21 | 100 |
| 03:48 PM | $2,147.21 | Up $0.00 | $2,147.21 | $2,147.21 | 0 |
| 03:46 PM | $2,148.40 | Up $0.74 | $2,148.40 | $2,147.17 | 400 |
| 03:46 PM | $2,148.40 | Up $0.00 | $2,148.40 | $2,147.17 | 0 |
| 03:42 PM | $2,147.66 | Up $1.66 | $2,147.66 | $2,147.00 | 500 |
| 03:42 PM | $2,147.66 | Up $0.00 | $2,147.66 | $2,147.00 | 0 |
| 03:42 PM | $2,147.66 | Up $0.00 | $2,147.66 | $2,147.00 | 0 |
| 03:42 PM | $2,147.66 | Up $0.00 | $2,147.66 | $2,147.00 | 0 |
| 03:41 PM | $2,146.00 | Up $0.82 | $2,146.00 | $2,145.00 | 200 |
| 03:40 PM | $2,145.19 | Down $ -3.11 | $2,145.19 | $2,145.19 | 100 |
| 03:39 PM | $2,148.29 | Up $1.29 | $2,148.29 | $2,148.29 | 100 |
| 03:38 PM | $2,147.00 | Down $ -1.90 | $2,147.21 | $2,147.00 | 300 |
| 03:35 PM | $2,148.90 | Down $ -1.83 | $2,150.43 | $2,148.90 | 300 |
| 03:35 PM | $2,148.90 | Up $0.00 | $2,150.43 | $2,148.90 | 0 |
| 03:35 PM | $2,148.90 | Up $0.00 | $2,150.43 | $2,148.90 | 0 |
| 03:33 PM | $2,150.73 | Down $ -1.85 | $2,150.73 | $2,150.73 | 100 |
| 03:33 PM | $2,150.73 | Up $0.00 | $2,150.73 | $2,150.73 | 0 |
| 03:17 PM | $2,152.58 | Down $ -1.58 | $2,152.58 | $2,152.58 | 100 |
| 03:17 PM | $2,152.58 | Up $0.00 | $2,152.58 | $2,152.58 | 0 |
| 03:17 PM | $2,152.58 | Up $0.00 | $2,152.58 | $2,152.58 | 0 |
| 03:17 PM | $2,152.58 | Up $0.00 | $2,152.58 | $2,152.58 | 0 |
| 03:17 PM | $2,152.58 | Up $0.00 | $2,152.58 | $2,152.58 | 0 |
| 03:17 PM | $2,152.58 | Up $0.00 | $2,152.58 | $2,152.58 | 0 |
| 03:17 PM | $2,152.58 | Up $0.00 | $2,152.58 | $2,152.58 | 0 |
| 03:17 PM | $2,152.58 | Up $0.00 | $2,152.58 | $2,152.58 | 0 |
| 03:17 PM | $2,152.58 | Up $0.00 | $2,152.58 | $2,152.58 | 0 |
| 03:17 PM | $2,152.58 | Up $0.00 | $2,152.58 | $2,152.58 | 0 |
| 03:17 PM | $2,152.58 | Up $0.00 | $2,152.58 | $2,152.58 | 0 |
| 03:17 PM | $2,152.58 | Up $0.00 | $2,152.58 | $2,152.58 | 0 |
| 03:17 PM | $2,152.58 | Up $0.00 | $2,152.58 | $2,152.58 | 0 |
| 03:17 PM | $2,152.58 | Up $0.00 | $2,152.58 | $2,152.58 | 0 |
| 03:17 PM | $2,152.58 | Up $0.00 | $2,152.58 | $2,152.58 | 0 |
| 03:17 PM | $2,152.58 | Up $0.00 | $2,152.58 | $2,152.58 | 0 |
| 03:16 PM | $2,154.16 | Up $0.59 | $2,154.38 | $2,154.16 | 400 |
| 03:14 PM | $2,153.58 | Down $ -1.14 | $2,154.65 | $2,153.58 | 200 |
| 03:14 PM | $2,153.58 | Up $0.00 | $2,154.65 | $2,153.58 | 0 |
| 03:10 PM | $2,154.71 | Up $0.02 | $2,154.71 | $2,154.71 | 200 |
| 03:10 PM | $2,154.71 | Up $0.00 | $2,154.71 | $2,154.71 | 0 |
| 03:10 PM | $2,154.71 | Up $0.00 | $2,154.71 | $2,154.71 | 0 |
| 03:10 PM | $2,154.71 | Up $0.00 | $2,154.71 | $2,154.71 | 0 |
| 03:09 PM | $2,154.69 | Up $1.79 | $2,154.69 | $2,154.68 | 200 |
| 03:08 PM | $2,152.90 | Up $0.60 | $2,152.90 | $2,152.90 | 100 |
| 03:07 PM | $2,152.30 | Up $0.47 | $2,152.30 | $2,152.30 | 200 |
| 03:01 PM | $2,151.83 | Up $0.00 | $2,151.83 | $2,151.83 | 100 |
| 03:01 PM | $2,151.83 | Up $0.00 | $2,151.83 | $2,151.83 | 0 |
| 03:01 PM | $2,151.83 | Up $0.00 | $2,151.83 | $2,151.83 | 0 |
| 03:01 PM | $2,151.83 | Up $0.00 | $2,151.83 | $2,151.83 | 0 |
| 03:01 PM | $2,151.83 | Up $0.00 | $2,151.83 | $2,151.83 | 0 |
| 03:01 PM | $2,151.83 | Up $0.00 | $2,151.83 | $2,151.83 | 0 |
| 02:48 PM | $2,151.83 | Down $ -0.21 | $2,152.01 | $2,151.83 | 200 |
| 02:48 PM | $2,151.83 | Up $0.00 | $2,152.01 | $2,151.83 | 0 |
| 02:48 PM | $2,151.83 | Up $0.00 | $2,152.01 | $2,151.83 | 0 |
| 02:48 PM | $2,151.83 | Up $0.00 | $2,152.01 | $2,151.83 | 0 |
| 02:48 PM | $2,151.83 | Up $0.00 | $2,152.01 | $2,151.83 | 0 |
| 02:48 PM | $2,151.83 | Up $0.00 | $2,152.01 | $2,151.83 | 0 |
| 02:48 PM | $2,151.83 | Up $0.00 | $2,152.01 | $2,151.83 | 0 |
| 02:48 PM | $2,151.83 | Up $0.00 | $2,152.01 | $2,151.83 | 0 |
| 02:48 PM | $2,151.83 | Up $0.00 | $2,152.01 | $2,151.83 | 0 |
| 02:48 PM | $2,151.83 | Up $0.00 | $2,152.01 | $2,151.83 | 0 |
| 02:48 PM | $2,151.83 | Up $0.00 | $2,152.01 | $2,151.83 | 0 |
| 02:48 PM | $2,151.83 | Up $0.00 | $2,152.01 | $2,151.83 | 0 |
| 02:48 PM | $2,151.83 | Up $0.00 | $2,152.01 | $2,151.83 | 0 |
| 02:47 PM | $2,152.04 | Up $0.00 | $2,152.92 | $2,152.04 | 300 |
| 02:44 PM | $2,152.04 | Up $0.10 | $2,152.04 | $2,152.04 | 100 |
| 02:44 PM | $2,152.04 | Up $0.00 | $2,152.04 | $2,152.04 | 0 |
| 02:44 PM | $2,152.04 | Up $0.00 | $2,152.04 | $2,152.04 | 0 |
| 02:43 PM | $2,151.94 | Up $2.94 | $2,151.94 | $2,151.94 | 100 |
| 02:38 PM | $2,149.00 | Up $1.00 | $2,149.00 | $2,149.00 | 100 |
| 02:38 PM | $2,149.00 | Up $0.00 | $2,149.00 | $2,149.00 | 0 |
| 02:38 PM | $2,149.00 | Up $0.00 | $2,149.00 | $2,149.00 | 0 |
| 02:38 PM | $2,149.00 | Up $0.00 | $2,149.00 | $2,149.00 | 0 |
| 02:38 PM | $2,149.00 | Up $0.00 | $2,149.00 | $2,149.00 | 0 |
| 02:36 PM | $2,148.00 | Down $ -2.08 | $2,148.00 | $2,148.00 | 100 |
| 02:36 PM | $2,148.00 | Up $0.00 | $2,148.00 | $2,148.00 | 0 |
| 02:33 PM | $2,150.08 | Down $ -1.37 | $2,150.08 | $2,150.00 | 300 |
| 02:33 PM | $2,150.08 | Up $0.00 | $2,150.08 | $2,150.00 | 0 |
| 02:33 PM | $2,150.08 | Up $0.00 | $2,150.08 | $2,150.00 | 0 |
| 02:29 PM | $2,151.45 | Up $0.99 | $2,151.45 | $2,151.45 | 100 |
| 02:29 PM | $2,151.45 | Up $0.00 | $2,151.45 | $2,151.45 | 0 |
| 02:29 PM | $2,151.45 | Up $0.00 | $2,151.45 | $2,151.45 | 0 |
| 02:29 PM | $2,151.45 | Up $0.00 | $2,151.45 | $2,151.45 | 0 |
| 02:28 PM | $2,150.46 | Down $ -0.90 | $2,150.46 | $2,150.46 | 100 |
| 02:24 PM | $2,151.36 | Up $0.79 | $2,151.36 | $2,150.44 | 200 |
| 02:24 PM | $2,151.36 | Up $0.00 | $2,151.36 | $2,150.44 | 0 |
| 02:24 PM | $2,151.36 | Up $0.00 | $2,151.36 | $2,150.44 | 0 |
| 02:24 PM | $2,151.36 | Up $0.00 | $2,151.36 | $2,150.44 | 0 |
| 02:23 PM | $2,150.57 | Down $ -0.02 | $2,150.59 | $2,150.57 | 300 |
| 02:22 PM | $2,150.59 | Down $ -0.69 | $2,150.70 | $2,150.59 | 200 |
| 02:19 PM | $2,151.28 | Up $0.21 | $2,151.28 | $2,150.46 | 300 |
| 02:19 PM | $2,151.28 | Up $0.00 | $2,151.28 | $2,150.46 | 0 |
| 02:19 PM | $2,151.28 | Up $0.00 | $2,151.28 | $2,150.46 | 0 |
| 02:18 PM | $2,151.07 | Down $ -0.48 | $2,151.08 | $2,151.07 | 200 |
| 02:13 PM | $2,151.55 | Up $0.00 | $2,151.55 | $2,151.55 | 100 |
| 02:13 PM | $2,151.55 | Up $0.00 | $2,151.55 | $2,151.55 | 0 |
| 02:13 PM | $2,151.55 | Up $0.00 | $2,151.55 | $2,151.55 | 0 |
| 02:13 PM | $2,151.55 | Up $0.00 | $2,151.55 | $2,151.55 | 0 |
| 02:13 PM | $2,151.55 | Up $0.00 | $2,151.55 | $2,151.55 | 0 |
| 02:09 PM | $2,151.55 | Down $ -0.07 | $2,151.55 | $2,151.55 | 200 |
| 02:09 PM | $2,151.55 | Up $0.00 | $2,151.55 | $2,151.55 | 0 |
| 02:09 PM | $2,151.55 | Up $0.00 | $2,151.55 | $2,151.55 | 0 |
| 02:09 PM | $2,151.55 | Up $0.00 | $2,151.55 | $2,151.55 | 0 |
| 02:07 PM | $2,151.62 | Up $1.77 | $2,151.62 | $2,151.62 | 100 |
| 02:07 PM | $2,151.62 | Up $0.00 | $2,151.62 | $2,151.62 | 0 |
| 02:06 PM | $2,149.85 | Up $1.16 | $2,149.85 | $2,149.85 | 100 |
| 02:02 PM | $2,148.69 | Down $ -2.21 | $2,148.69 | $2,148.69 | 200 |
| 02:02 PM | $2,148.69 | Up $0.00 | $2,148.69 | $2,148.69 | 0 |
| 02:02 PM | $2,148.69 | Up $0.00 | $2,148.69 | $2,148.69 | 0 |
| 02:02 PM | $2,148.69 | Up $0.00 | $2,148.69 | $2,148.69 | 0 |
| 02:00 PM | $2,150.90 | Up $1.51 | $2,150.90 | $2,150.90 | 100 |
| 02:00 PM | $2,150.90 | Up $0.00 | $2,150.90 | $2,150.90 | 0 |
| 01:58 PM | $2,149.39 | Down $ -1.60 | $2,149.39 | $2,149.39 | 200 |
| 01:58 PM | $2,149.39 | Up $0.00 | $2,149.39 | $2,149.39 | 0 |
| 01:55 PM | $2,150.99 | Down $ -0.01 | $2,150.99 | $2,150.99 | 100 |
| 01:55 PM | $2,150.99 | Up $0.00 | $2,150.99 | $2,150.99 | 0 |
| 01:55 PM | $2,150.99 | Up $0.00 | $2,150.99 | $2,150.99 | 0 |
| 01:54 PM | $2,151.00 | Up $0.01 | $2,151.50 | $2,151.00 | 400 |
| 01:52 PM | $2,150.99 | Up $0.00 | $2,150.99 | $2,150.99 | 100 |
| 01:52 PM | $2,150.99 | Up $0.00 | $2,150.99 | $2,150.99 | 0 |
| 01:50 PM | $2,150.99 | Down $ -0.43 | $2,151.30 | $2,150.88 | 800 |
| 01:50 PM | $2,150.99 | Up $0.00 | $2,151.30 | $2,150.88 | 0 |
| 01:49 PM | $2,151.42 | Down $ -1.86 | $2,151.64 | $2,151.41 | 900 |
| 01:45 PM | $2,153.28 | Up $0.09 | $2,153.28 | $2,152.82 | 900 |
| 01:45 PM | $2,153.28 | Up $0.00 | $2,153.28 | $2,152.82 | 0 |
| 01:45 PM | $2,153.28 | Up $0.00 | $2,153.28 | $2,152.82 | 0 |
| 01:45 PM | $2,153.28 | Up $0.00 | $2,153.28 | $2,152.82 | 0 |
| 01:43 PM | $2,153.19 | Up $3.53 | $2,153.19 | $2,153.19 | 100 |
| 01:43 PM | $2,153.19 | Up $0.00 | $2,153.19 | $2,153.19 | 0 |
| 01:39 PM | $2,149.66 | Down $ -0.38 | $2,149.66 | $2,149.66 | 100 |
| 01:39 PM | $2,149.66 | Up $0.00 | $2,149.66 | $2,149.66 | 0 |
| 01:39 PM | $2,149.66 | Up $0.00 | $2,149.66 | $2,149.66 | 0 |
| 01:39 PM | $2,149.66 | Up $0.00 | $2,149.66 | $2,149.66 | 0 |
| 01:36 PM | $2,150.04 | Up $1.92 | $2,150.04 | $2,150.04 | 100 |
| 01:36 PM | $2,150.04 | Up $0.00 | $2,150.04 | $2,150.04 | 0 |
| 01:36 PM | $2,150.04 | Up $0.00 | $2,150.04 | $2,150.04 | 0 |
| 01:33 PM | $2,148.12 | Down $ -1.00 | $2,148.12 | $2,148.12 | 100 |
| 01:33 PM | $2,148.12 | Up $0.00 | $2,148.12 | $2,148.12 | 0 |
| 01:33 PM | $2,148.12 | Up $0.00 | $2,148.12 | $2,148.12 | 0 |
| 01:32 PM | $2,149.12 | Up $1.68 | $2,149.12 | $2,147.29 | 300 |
| 01:28 PM | $2,147.44 | Down $ -1.22 | $2,149.09 | $2,147.44 | 500 |
| 01:28 PM | $2,147.44 | Up $0.00 | $2,149.09 | $2,147.44 | 0 |
| 01:28 PM | $2,147.44 | Up $0.00 | $2,149.09 | $2,147.44 | 0 |
| 01:28 PM | $2,147.44 | Up $0.00 | $2,149.09 | $2,147.44 | 0 |
| 01:26 PM | $2,148.66 | Down $ -1.29 | $2,148.66 | $2,148.65 | 400 |
| 01:26 PM | $2,148.66 | Up $0.00 | $2,148.66 | $2,148.65 | 0 |
| 01:24 PM | $2,149.95 | Down $ -0.20 | $2,149.95 | $2,149.95 | 100 |
| 01:24 PM | $2,149.95 | Up $0.00 | $2,149.95 | $2,149.95 | 0 |
| 01:20 PM | $2,150.15 | Up $0.62 | $2,150.15 | $2,150.15 | 100 |
| 01:20 PM | $2,150.15 | Up $0.00 | $2,150.15 | $2,150.15 | 0 |
| 01:20 PM | $2,150.15 | Up $0.00 | $2,150.15 | $2,150.15 | 0 |
| 01:20 PM | $2,150.15 | Up $0.00 | $2,150.15 | $2,150.15 | 0 |
| 01:17 PM | $2,149.53 | Up $0.09 | $2,149.53 | $2,149.52 | 200 |
| 01:17 PM | $2,149.53 | Up $0.00 | $2,149.53 | $2,149.52 | 0 |
| 01:17 PM | $2,149.53 | Up $0.00 | $2,149.53 | $2,149.52 | 0 |
| 01:12 PM | $2,149.44 | Up $1.49 | $2,149.44 | $2,149.44 | 100 |
| 01:12 PM | $2,149.44 | Up $0.00 | $2,149.44 | $2,149.44 | 0 |
| 01:12 PM | $2,149.44 | Up $0.00 | $2,149.44 | $2,149.44 | 0 |
| 01:12 PM | $2,149.44 | Up $0.00 | $2,149.44 | $2,149.44 | 0 |
| 01:12 PM | $2,149.44 | Up $0.00 | $2,149.44 | $2,149.44 | 0 |
| 01:10 PM | $2,147.95 | Down $ -0.94 | $2,148.58 | $2,147.95 | 300 |
| 01:10 PM | $2,147.95 | Up $0.00 | $2,148.58 | $2,147.95 | 0 |
| 01:07 PM | $2,148.89 | Up $1.09 | $2,148.89 | $2,147.80 | 200 |
| 01:07 PM | $2,148.89 | Up $0.00 | $2,148.89 | $2,147.80 | 0 |
| 01:07 PM | $2,148.89 | Up $0.00 | $2,148.89 | $2,147.80 | 0 |
| 01:03 PM | $2,147.80 | Up $0.32 | $2,147.80 | $2,147.80 | 100 |
| 01:03 PM | $2,147.80 | Up $0.00 | $2,147.80 | $2,147.80 | 0 |
| 01:03 PM | $2,147.80 | Up $0.00 | $2,147.80 | $2,147.80 | 0 |
| 01:03 PM | $2,147.80 | Up $0.00 | $2,147.80 | $2,147.80 | 0 |
| 01:01 PM | $2,147.48 | Down $ -2.05 | $2,149.53 | $2,147.48 | 300 |
| 01:01 PM | $2,147.48 | Up $0.00 | $2,149.53 | $2,147.48 | 0 |
| 12:57 PM | $2,149.53 | Up $0.58 | $2,149.53 | $2,149.53 | 100 |
| 12:57 PM | $2,149.53 | Up $0.00 | $2,149.53 | $2,149.53 | 0 |
| 12:57 PM | $2,149.53 | Up $0.00 | $2,149.53 | $2,149.53 | 0 |
| 12:57 PM | $2,149.53 | Up $0.00 | $2,149.53 | $2,149.53 | 0 |
| 12:56 PM | $2,148.95 | Down $ -1.05 | $2,148.95 | $2,148.94 | 400 |
| 12:54 PM | $2,150.00 | Up $0.32 | $2,150.00 | $2,150.00 | 100 |
| 12:54 PM | $2,150.00 | Up $0.00 | $2,150.00 | $2,150.00 | 0 |
| 12:53 PM | $2,149.68 | Down $ -0.70 | $2,150.39 | $2,148.92 | 1,600 |
| 12:52 PM | $2,150.38 | Up $0.05 | $2,150.38 | $2,150.38 | 100 |
| 12:47 PM | $2,150.33 | Up $3.47 | $2,150.33 | $2,150.33 | 100 |
| 12:47 PM | $2,150.33 | Up $0.00 | $2,150.33 | $2,150.33 | 0 |
| 12:47 PM | $2,150.33 | Up $0.00 | $2,150.33 | $2,150.33 | 0 |
| 12:47 PM | $2,150.33 | Up $0.00 | $2,150.33 | $2,150.33 | 0 |
| 12:47 PM | $2,150.33 | Up $0.00 | $2,150.33 | $2,150.33 | 0 |
| 12:45 PM | $2,146.86 | Up $1.79 | $2,146.86 | $2,146.86 | 100 |
| 12:45 PM | $2,146.86 | Up $0.00 | $2,146.86 | $2,146.86 | 0 |
| 12:43 PM | $2,145.07 | Up $0.70 | $2,145.07 | $2,145.07 | 100 |
| 12:43 PM | $2,145.07 | Up $0.00 | $2,145.07 | $2,145.07 | 0 |
| 12:33 PM | $2,144.37 | Down $ -0.66 | $2,144.37 | $2,143.97 | 300 |
| 12:33 PM | $2,144.37 | Up $0.00 | $2,144.37 | $2,143.97 | 0 |
| 12:33 PM | $2,144.37 | Up $0.00 | $2,144.37 | $2,143.97 | 0 |
| 12:33 PM | $2,144.37 | Up $0.00 | $2,144.37 | $2,143.97 | 0 |
| 12:33 PM | $2,144.37 | Up $0.00 | $2,144.37 | $2,143.97 | 0 |
| 12:33 PM | $2,144.37 | Up $0.00 | $2,144.37 | $2,143.97 | 0 |
| 12:33 PM | $2,144.37 | Up $0.00 | $2,144.37 | $2,143.97 | 0 |
| 12:33 PM | $2,144.37 | Up $0.00 | $2,144.37 | $2,143.97 | 0 |
| 12:33 PM | $2,144.37 | Up $0.00 | $2,144.37 | $2,143.97 | 0 |
| 12:33 PM | $2,144.37 | Up $0.00 | $2,144.37 | $2,143.97 | 0 |
| 12:32 PM | $2,145.03 | Up $0.05 | $2,145.03 | $2,145.03 | 100 |
| 12:29 PM | $2,144.98 | Up $0.09 | $2,144.98 | $2,144.98 | 100 |
| 12:29 PM | $2,144.98 | Up $0.00 | $2,144.98 | $2,144.98 | 0 |
| 12:29 PM | $2,144.98 | Up $0.00 | $2,144.98 | $2,144.98 | 0 |
| 12:26 PM | $2,144.89 | Up $0.01 | $2,144.89 | $2,144.88 | 200 |
| 12:26 PM | $2,144.89 | Up $0.00 | $2,144.89 | $2,144.88 | 0 |
| 12:26 PM | $2,144.89 | Up $0.00 | $2,144.89 | $2,144.88 | 0 |
| 12:25 PM | $2,144.88 | Up $2.11 | $2,144.88 | $2,144.17 | 300 |
| 12:24 PM | $2,142.77 | Down $ -1.47 | $2,142.78 | $2,142.77 | 200 |
| 12:22 PM | $2,144.24 | Down $ -1.40 | $2,145.57 | $2,144.24 | 300 |
| 12:22 PM | $2,144.24 | Up $0.00 | $2,145.57 | $2,144.24 | 0 |
| 12:21 PM | $2,145.64 | Up $0.00 | $2,146.02 | $2,145.64 | 300 |
| 12:19 PM | $2,145.64 | Up $0.95 | $2,145.65 | $2,145.64 | 200 |
| 12:19 PM | $2,145.64 | Up $0.00 | $2,145.65 | $2,145.64 | 0 |
| 12:17 PM | $2,144.69 | Down $ -1.19 | $2,145.40 | $2,144.69 | 400 |
| 12:17 PM | $2,144.69 | Up $0.00 | $2,145.40 | $2,144.69 | 0 |
| 12:12 PM | $2,145.88 | Down $ -1.70 | $2,145.88 | $2,145.88 | 100 |
| 12:12 PM | $2,145.88 | Up $0.00 | $2,145.88 | $2,145.88 | 0 |
| 12:12 PM | $2,145.88 | Up $0.00 | $2,145.88 | $2,145.88 | 0 |
| 12:12 PM | $2,145.88 | Up $0.00 | $2,145.88 | $2,145.88 | 0 |
| 12:12 PM | $2,145.88 | Up $0.00 | $2,145.88 | $2,145.88 | 0 |
| 12:10 PM | $2,147.58 | Up $1.09 | $2,147.58 | $2,147.58 | 100 |
| 12:10 PM | $2,147.58 | Up $0.00 | $2,147.58 | $2,147.58 | 0 |
| 12:09 PM | $2,146.50 | Up $0.65 | $2,146.50 | $2,146.50 | 100 |
| 12:01 PM | $2,145.84 | Up $0.25 | $2,145.84 | $2,145.84 | 100 |
| 12:01 PM | $2,145.84 | Up $0.00 | $2,145.84 | $2,145.84 | 0 |
| 12:01 PM | $2,145.84 | Up $0.00 | $2,145.84 | $2,145.84 | 0 |
| 12:01 PM | $2,145.84 | Up $0.00 | $2,145.84 | $2,145.84 | 0 |
| 12:01 PM | $2,145.84 | Up $0.00 | $2,145.84 | $2,145.84 | 0 |
| 12:01 PM | $2,145.84 | Up $0.00 | $2,145.84 | $2,145.84 | 0 |
| 12:01 PM | $2,145.84 | Up $0.00 | $2,145.84 | $2,145.84 | 0 |
| 12:01 PM | $2,145.84 | Up $0.00 | $2,145.84 | $2,145.84 | 0 |
| 11:55 AM | $2,145.59 | Up $0.03 | $2,145.59 | $2,145.59 | 100 |
| 11:55 AM | $2,145.59 | Up $0.00 | $2,145.59 | $2,145.59 | 0 |
| 11:55 AM | $2,145.59 | Up $0.00 | $2,145.59 | $2,145.59 | 0 |
| 11:55 AM | $2,145.59 | Up $0.00 | $2,145.59 | $2,145.59 | 0 |
| 11:55 AM | $2,145.59 | Up $0.00 | $2,145.59 | $2,145.59 | 0 |
| 11:55 AM | $2,145.59 | Up $0.00 | $2,145.59 | $2,145.59 | 0 |
| 11:54 AM | $2,145.56 | Down $ -2.88 | $2,145.56 | $2,145.56 | 100 |
| 11:53 AM | $2,148.44 | Down $ -0.04 | $2,148.44 | $2,148.25 | 300 |
| 11:51 AM | $2,148.48 | Down $ -1.70 | $2,148.50 | $2,148.48 | 300 |
| 11:51 AM | $2,148.48 | Up $0.00 | $2,148.50 | $2,148.48 | 0 |
| 11:49 AM | $2,150.18 | Down $ -0.24 | $2,150.18 | $2,150.18 | 100 |
| 11:49 AM | $2,150.18 | Up $0.00 | $2,150.18 | $2,150.18 | 0 |
| 11:48 AM | $2,150.42 | Down $ -0.54 | $2,151.43 | $2,150.42 | 400 |
| 11:47 AM | $2,150.96 | Up $1.58 | $2,150.96 | $2,150.77 | 200 |
| 11:46 AM | $2,149.38 | Down $ -2.92 | $2,151.18 | $2,149.38 | 1,800 |
| 11:42 AM | $2,152.30 | Up $1.52 | $2,152.30 | $2,152.07 | 300 |
| 11:42 AM | $2,152.30 | Up $0.00 | $2,152.30 | $2,152.07 | 0 |
| 11:42 AM | $2,152.30 | Up $0.00 | $2,152.30 | $2,152.07 | 0 |
| 11:42 AM | $2,152.30 | Up $0.00 | $2,152.30 | $2,152.07 | 0 |
| 11:41 AM | $2,150.78 | Down $ -2.72 | $2,152.49 | $2,150.78 | 700 |
| 11:34 AM | $2,153.50 | Down $ -0.06 | $2,153.51 | $2,153.50 | 200 |
| 11:34 AM | $2,153.50 | Up $0.00 | $2,153.51 | $2,153.50 | 0 |
| 11:34 AM | $2,153.50 | Up $0.00 | $2,153.51 | $2,153.50 | 0 |
| 11:34 AM | $2,153.50 | Up $0.00 | $2,153.51 | $2,153.50 | 0 |
| 11:34 AM | $2,153.50 | Up $0.00 | $2,153.51 | $2,153.50 | 0 |
| 11:34 AM | $2,153.50 | Up $0.00 | $2,153.51 | $2,153.50 | 0 |
| 11:34 AM | $2,153.50 | Up $0.00 | $2,153.51 | $2,153.50 | 0 |
| 11:33 AM | $2,153.56 | Down $ -0.90 | $2,153.56 | $2,153.56 | 100 |
| 11:29 AM | $2,154.46 | Up $2.09 | $2,154.46 | $2,154.40 | 200 |
| 11:29 AM | $2,154.46 | Up $0.00 | $2,154.46 | $2,154.40 | 0 |
| 11:29 AM | $2,154.46 | Up $0.00 | $2,154.46 | $2,154.40 | 0 |
| 11:29 AM | $2,154.46 | Up $0.00 | $2,154.46 | $2,154.40 | 0 |
| 11:28 AM | $2,152.37 | Down $ -2.30 | $2,152.37 | $2,152.37 | 100 |
| 11:26 AM | $2,154.67 | Up $0.28 | $2,154.67 | $2,154.45 | 200 |
| 11:26 AM | $2,154.67 | Up $0.00 | $2,154.67 | $2,154.45 | 0 |
| 11:25 AM | $2,154.39 | Up $1.49 | $2,154.39 | $2,154.39 | 100 |
| 11:24 AM | $2,152.90 | Down $ -0.94 | $2,152.90 | $2,152.90 | 100 |
| 11:23 AM | $2,153.84 | Down $ -1.86 | $2,153.85 | $2,153.84 | 200 |
| 11:20 AM | $2,155.70 | Up $0.23 | $2,155.70 | $2,155.00 | 300 |
| 11:20 AM | $2,155.70 | Up $0.00 | $2,155.70 | $2,155.00 | 0 |
| 11:20 AM | $2,155.70 | Up $0.00 | $2,155.70 | $2,155.00 | 0 |
| 11:18 AM | $2,155.47 | Down $ -3.33 | $2,157.69 | $2,155.47 | 400 |
| 11:18 AM | $2,155.47 | Up $0.00 | $2,157.69 | $2,155.47 | 0 |
| 11:16 AM | $2,158.80 | Up $0.78 | $2,158.80 | $2,158.80 | 200 |
| 11:16 AM | $2,158.80 | Up $0.00 | $2,158.80 | $2,158.80 | 0 |
| 11:15 AM | $2,158.02 | Down $ -1.03 | $2,158.78 | $2,157.64 | 300 |
| 11:12 AM | $2,159.05 | Up $0.34 | $2,159.61 | $2,159.05 | 300 |
| 11:12 AM | $2,159.05 | Up $0.00 | $2,159.61 | $2,159.05 | 0 |
| 11:12 AM | $2,159.05 | Up $0.00 | $2,159.61 | $2,159.05 | 0 |
| 11:11 AM | $2,158.71 | Up $0.89 | $2,158.71 | $2,158.71 | 100 |
| 11:10 AM | $2,157.82 | Down $ -1.16 | $2,158.13 | $2,157.82 | 200 |
| 11:05 AM | $2,158.98 | Down $ -2.47 | $2,160.76 | $2,158.98 | 700 |
| 11:05 AM | $2,158.98 | Up $0.00 | $2,160.76 | $2,158.98 | 0 |
| 11:05 AM | $2,158.98 | Up $0.00 | $2,160.76 | $2,158.98 | 0 |
| 11:05 AM | $2,158.98 | Up $0.00 | $2,160.76 | $2,158.98 | 0 |
| 11:05 AM | $2,158.98 | Up $0.00 | $2,160.76 | $2,158.98 | 0 |
| 11:02 AM | $2,161.45 | Down $ -1.08 | $2,161.45 | $2,161.01 | 200 |
| 11:02 AM | $2,161.45 | Up $0.00 | $2,161.45 | $2,161.01 | 0 |
| 11:02 AM | $2,161.45 | Up $0.00 | $2,161.45 | $2,161.01 | 0 |
| 10:56 AM | $2,162.53 | Down $ -1.87 | $2,164.25 | $2,159.79 | 1,500 |
| 10:56 AM | $2,162.53 | Up $0.00 | $2,164.25 | $2,159.79 | 0 |
| 10:56 AM | $2,162.53 | Up $0.00 | $2,164.25 | $2,159.79 | 0 |
| 10:56 AM | $2,162.53 | Up $0.00 | $2,164.25 | $2,159.79 | 0 |
| 10:56 AM | $2,162.53 | Up $0.00 | $2,164.25 | $2,159.79 | 0 |
| 10:56 AM | $2,162.53 | Up $0.00 | $2,164.25 | $2,159.79 | 0 |
| 10:47 AM | $2,164.40 | Up $0.01 | $2,164.40 | $2,164.40 | 100 |
| 10:47 AM | $2,164.40 | Up $0.00 | $2,164.40 | $2,164.40 | 0 |
| 10:47 AM | $2,164.40 | Up $0.00 | $2,164.40 | $2,164.40 | 0 |
| 10:47 AM | $2,164.40 | Up $0.00 | $2,164.40 | $2,164.40 | 0 |
| 10:47 AM | $2,164.40 | Up $0.00 | $2,164.40 | $2,164.40 | 0 |
| 10:47 AM | $2,164.40 | Up $0.00 | $2,164.40 | $2,164.40 | 0 |
| 10:47 AM | $2,164.40 | Up $0.00 | $2,164.40 | $2,164.40 | 0 |
| 10:47 AM | $2,164.40 | Up $0.00 | $2,164.40 | $2,164.40 | 0 |
| 10:47 AM | $2,164.40 | Up $0.00 | $2,164.40 | $2,164.40 | 0 |
| 10:46 AM | $2,164.39 | Up $3.06 | $2,164.39 | $2,164.39 | 100 |
| 10:43 AM | $2,161.33 | Up $4.69 | $2,161.33 | $2,159.53 | 300 |
| 10:43 AM | $2,161.33 | Up $0.00 | $2,161.33 | $2,159.53 | 0 |
| 10:43 AM | $2,161.33 | Up $0.00 | $2,161.33 | $2,159.53 | 0 |
| 10:37 AM | $2,156.64 | Down $ -2.74 | $2,156.64 | $2,156.64 | 100 |
| 10:37 AM | $2,156.64 | Up $0.00 | $2,156.64 | $2,156.64 | 0 |
| 10:37 AM | $2,156.64 | Up $0.00 | $2,156.64 | $2,156.64 | 0 |
| 10:37 AM | $2,156.64 | Up $0.00 | $2,156.64 | $2,156.64 | 0 |
| 10:37 AM | $2,156.64 | Up $0.00 | $2,156.64 | $2,156.64 | 0 |
| 10:37 AM | $2,156.64 | Up $0.00 | $2,156.64 | $2,156.64 | 0 |
| 10:32 AM | $2,159.38 | Down $ -1.26 | $2,159.38 | $2,159.26 | 300 |
| 10:32 AM | $2,159.38 | Up $0.00 | $2,159.38 | $2,159.26 | 0 |
| 10:32 AM | $2,159.38 | Up $0.00 | $2,159.38 | $2,159.26 | 0 |
| 10:32 AM | $2,159.38 | Up $0.00 | $2,159.38 | $2,159.26 | 0 |
| 10:32 AM | $2,159.38 | Up $0.00 | $2,159.38 | $2,159.26 | 0 |
| 10:27 AM | $2,160.64 | Down $ -0.62 | $2,160.65 | $2,160.64 | 200 |
| 10:27 AM | $2,160.64 | Up $0.00 | $2,160.65 | $2,160.64 | 0 |
| 10:27 AM | $2,160.64 | Up $0.00 | $2,160.65 | $2,160.64 | 0 |
| 10:27 AM | $2,160.64 | Up $0.00 | $2,160.65 | $2,160.64 | 0 |
| 10:27 AM | $2,160.64 | Up $0.00 | $2,160.65 | $2,160.64 | 0 |
| 10:23 AM | $2,161.26 | Up $3.24 | $2,161.26 | $2,161.20 | 300 |
| 10:23 AM | $2,161.26 | Up $0.00 | $2,161.26 | $2,161.20 | 0 |
| 10:23 AM | $2,161.26 | Up $0.00 | $2,161.26 | $2,161.20 | 0 |
| 10:23 AM | $2,161.26 | Up $0.00 | $2,161.26 | $2,161.20 | 0 |
| 10:21 AM | $2,158.02 | Down $ -1.04 | $2,158.03 | $2,158.02 | 200 |
| 10:21 AM | $2,158.02 | Up $0.00 | $2,158.03 | $2,158.02 | 0 |
| 10:20 AM | $2,159.06 | Up $1.41 | $2,159.06 | $2,159.06 | 100 |
| 10:17 AM | $2,157.65 | Down $ -0.85 | $2,157.65 | $2,157.65 | 100 |
| 10:17 AM | $2,157.65 | Up $0.00 | $2,157.65 | $2,157.65 | 0 |
| 10:17 AM | $2,157.65 | Up $0.00 | $2,157.65 | $2,157.65 | 0 |
| 10:15 AM | $2,158.50 | Down $ -0.28 | $2,158.50 | $2,158.50 | 100 |
| 10:15 AM | $2,158.50 | Up $0.00 | $2,158.50 | $2,158.50 | 0 |
| 10:14 AM | $2,158.78 | Down $ -1.25 | $2,158.79 | $2,158.78 | 300 |
| 10:13 AM | $2,160.03 | Up $5.69 | $2,160.03 | $2,160.03 | 100 |
| 10:05 AM | $2,154.34 | Up $2.27 | $2,154.34 | $2,152.07 | 500 |
| 10:05 AM | $2,154.34 | Up $0.00 | $2,154.34 | $2,152.07 | 0 |
| 10:05 AM | $2,154.34 | Up $0.00 | $2,154.34 | $2,152.07 | 0 |
| 10:05 AM | $2,154.34 | Up $0.00 | $2,154.34 | $2,152.07 | 0 |
| 10:05 AM | $2,154.34 | Up $0.00 | $2,154.34 | $2,152.07 | 0 |
| 10:05 AM | $2,154.34 | Up $0.00 | $2,154.34 | $2,152.07 | 0 |
| 10:05 AM | $2,154.34 | Up $0.00 | $2,154.34 | $2,152.07 | 0 |
| 10:05 AM | $2,154.34 | Up $0.00 | $2,154.34 | $2,152.07 | 0 |
| 10:04 AM | $2,152.07 | Down $ -1.91 | $2,152.07 | $2,152.07 | 100 |
| 10:02 AM | $2,153.98 | Down $ -9.67 | $2,154.39 | $2,153.98 | 200 |
| 10:02 AM | $2,153.98 | Up $0.00 | $2,154.39 | $2,153.98 | 0 |
| 09:58 AM | $2,163.65 | Up $1.57 | $2,163.65 | $2,163.65 | 100 |
| 09:58 AM | $2,163.65 | Up $0.00 | $2,163.65 | $2,163.65 | 0 |
| 09:58 AM | $2,163.65 | Up $0.00 | $2,163.65 | $2,163.65 | 0 |
| 09:58 AM | $2,163.65 | Up $0.00 | $2,163.65 | $2,163.65 | 0 |
| 09:57 AM | $2,162.08 | Down $ -4.49 | $2,162.08 | $2,162.08 | 100 |
| 09:53 AM | $2,166.58 | Down $ -0.48 | $2,166.58 | $2,166.58 | 100 |
| 09:53 AM | $2,166.58 | Up $0.00 | $2,166.58 | $2,166.58 | 0 |
| 09:53 AM | $2,166.58 | Up $0.00 | $2,166.58 | $2,166.58 | 0 |
| 09:53 AM | $2,166.58 | Up $0.00 | $2,166.58 | $2,166.58 | 0 |
| 09:52 AM | $2,167.05 | Up $2.45 | $2,167.05 | $2,167.05 | 100 |
| 09:50 AM | $2,164.60 | Down $ -2.66 | $2,164.60 | $2,162.88 | 400 |
| 09:50 AM | $2,164.60 | Up $0.00 | $2,164.60 | $2,162.88 | 0 |
| 09:49 AM | $2,167.26 | Down $ -6.73 | $2,170.78 | $2,167.26 | 700 |
| 09:48 AM | $2,173.99 | Down $ -3.21 | $2,177.21 | $2,173.99 | 700 |
| 09:47 AM | $2,177.20 | Down $ -1.47 | $2,177.56 | $2,173.98 | 1,600 |
| 09:45 AM | $2,178.67 | Up $14.80 | $2,178.67 | $2,167.09 | 1,000 |
| 09:45 AM | $2,178.67 | Up $0.00 | $2,178.67 | $2,167.09 | 0 |
| 09:44 AM | $2,163.87 | Up $11.31 | $2,163.87 | $2,155.78 | 300 |
| 09:30 AM | $2,152.56 | Down $ -0.61 | $2,152.56 | $2,152.55 | 300 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| 09:30 AM | $2,152.56 | Up $0.00 | $2,152.56 | $2,152.55 | 0 |
| Previous close | $2,153.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $2,145.70 | $2,145.84 | $2,154.71 | $2,142.37 | 138,400 |
| 28/05/2026 | $2,153.17 | $2,189.64 | $2,189.83 | $2,149.75 | 44,100 |
| 27/05/2026 | $2,171.33 | $2,200.89 | $2,201.90 | $2,165.00 | 100,400 |
| 26/05/2026 | $2,226.90 | $2,227.15 | $2,239.49 | $2,216.50 | 46,800 |
| 25/05/2026 | $2,250.09 | $2,251.82 | $2,274.00 | $2,240.01 | 11,000 |
| 22/05/2026 | $2,230.97 | $2,239.92 | $2,243.19 | $2,230.97 | 21,400 |
| 21/05/2026 | $2,257.54 | $2,263.31 | $2,270.00 | $2,253.77 | 27,100 |
| 20/05/2026 | $2,248.15 | $2,238.15 | $2,251.05 | $2,235.22 | 17,300 |
| 19/05/2026 | $2,206.99 | $2,211.16 | $2,213.27 | $2,192.96 | 36,500 |
| 15/05/2026 | $2,170.90 | $2,179.25 | $2,179.25 | $2,164.90 | 26,200 |
| 14/05/2026 | $2,194.47 | $2,192.78 | $2,201.48 | $2,185.90 | 26,300 |
| 13/05/2026 | $2,213.45 | $2,199.81 | $2,221.47 | $2,194.01 | 24,500 |
| 12/05/2026 | $2,219.84 | $2,258.38 | $2,258.44 | $2,216.11 | 38,500 |
| 11/05/2026 | $2,257.83 | $2,279.38 | $2,279.79 | $2,255.03 | 32,100 |
| 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 |
Graphs are not available, please refer to the detailed table