Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,210.02 Up 39.74 (1.80 %)
Delayed : 2026/05/04 17:40:00
- Previous close $2,170.28
- Opening $2,210.01
- Today High $2,273.00
- Today Low $2,207.19
- Price Bid $2,207.00
- Price Ask $2,207.00
- 52 Weeks High $2,700.00
- 52 Weeks Low $2,145.00
- Size Bid 1
- Size Ask 1
- Volume 124,317
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,210.02 | Up $0.00 | $2,210.02 | $2,210.02 | 51,600 |
| 03:59 PM | $2,210.02 | Up $0.61 | $2,214.82 | $2,209.41 | 2,900 |
| 03:58 PM | $2,209.41 | Up $1.16 | $2,211.03 | $2,209.12 | 600 |
| 03:57 PM | $2,208.25 | Down $ -5.69 | $2,209.73 | $2,208.25 | 800 |
| 03:55 PM | $2,213.94 | Up $4.58 | $2,213.94 | $2,207.19 | 1,600 |
| 03:55 PM | $2,213.94 | Up $0.00 | $2,213.94 | $2,207.19 | 0 |
| 03:52 PM | $2,209.37 | Down $ -0.67 | $2,210.06 | $2,209.37 | 200 |
| 03:52 PM | $2,209.37 | Up $0.00 | $2,210.06 | $2,209.37 | 0 |
| 03:52 PM | $2,209.37 | Up $0.00 | $2,210.06 | $2,209.37 | 0 |
| 03:51 PM | $2,210.03 | Up $1.23 | $2,210.03 | $2,209.67 | 600 |
| 03:50 PM | $2,208.80 | Down $ -3.81 | $2,211.54 | $2,208.80 | 700 |
| 03:47 PM | $2,212.61 | Up $0.52 | $2,212.61 | $2,212.58 | 200 |
| 03:47 PM | $2,212.61 | Up $0.00 | $2,212.61 | $2,212.58 | 0 |
| 03:47 PM | $2,212.61 | Up $0.00 | $2,212.61 | $2,212.58 | 0 |
| 03:46 PM | $2,212.10 | Up $0.48 | $2,212.10 | $2,212.10 | 100 |
| 03:45 PM | $2,211.61 | Down $ -0.31 | $2,211.61 | $2,211.61 | 200 |
| 03:43 PM | $2,211.92 | Down $ -0.43 | $2,211.92 | $2,211.54 | 300 |
| 03:43 PM | $2,211.92 | Up $0.00 | $2,211.92 | $2,211.54 | 0 |
| 03:42 PM | $2,212.35 | Down $ -0.26 | $2,212.35 | $2,212.35 | 100 |
| 03:41 PM | $2,212.61 | Down $ -0.39 | $2,213.37 | $2,212.61 | 1,000 |
| 03:40 PM | $2,213.00 | Down $ -2.45 | $2,213.26 | $2,213.00 | 200 |
| 03:38 PM | $2,215.45 | Up $2.96 | $2,215.45 | $2,215.45 | 100 |
| 03:38 PM | $2,215.45 | Up $0.00 | $2,215.45 | $2,215.45 | 0 |
| 03:32 PM | $2,212.49 | Down $ -0.09 | $2,212.49 | $2,212.49 | 100 |
| 03:32 PM | $2,212.49 | Up $0.00 | $2,212.49 | $2,212.49 | 0 |
| 03:32 PM | $2,212.49 | Up $0.00 | $2,212.49 | $2,212.49 | 0 |
| 03:32 PM | $2,212.49 | Up $0.00 | $2,212.49 | $2,212.49 | 0 |
| 03:32 PM | $2,212.49 | Up $0.00 | $2,212.49 | $2,212.49 | 0 |
| 03:32 PM | $2,212.49 | Up $0.00 | $2,212.49 | $2,212.49 | 0 |
| 03:31 PM | $2,212.58 | Up $0.68 | $2,212.58 | $2,212.33 | 300 |
| 03:30 PM | $2,211.90 | Down $ -1.40 | $2,212.62 | $2,211.89 | 400 |
| 03:29 PM | $2,213.30 | Down $ -1.71 | $2,213.30 | $2,213.30 | 100 |
| 03:28 PM | $2,215.01 | Down $ -1.40 | $2,216.47 | $2,214.16 | 600 |
| 03:19 PM | $2,216.41 | Down $ -1.70 | $2,217.73 | $2,216.41 | 300 |
| 03:19 PM | $2,216.41 | Up $0.00 | $2,217.73 | $2,216.41 | 0 |
| 03:19 PM | $2,216.41 | Up $0.00 | $2,217.73 | $2,216.41 | 0 |
| 03:19 PM | $2,216.41 | Up $0.00 | $2,217.73 | $2,216.41 | 0 |
| 03:19 PM | $2,216.41 | Up $0.00 | $2,217.73 | $2,216.41 | 0 |
| 03:19 PM | $2,216.41 | Up $0.00 | $2,217.73 | $2,216.41 | 0 |
| 03:19 PM | $2,216.41 | Up $0.00 | $2,217.73 | $2,216.41 | 0 |
| 03:19 PM | $2,216.41 | Up $0.00 | $2,217.73 | $2,216.41 | 0 |
| 03:19 PM | $2,216.41 | Up $0.00 | $2,217.73 | $2,216.41 | 0 |
| 03:17 PM | $2,218.11 | Down $ -1.72 | $2,218.11 | $2,218.11 | 100 |
| 03:17 PM | $2,218.11 | Up $0.00 | $2,218.11 | $2,218.11 | 0 |
| 03:12 PM | $2,219.83 | Up $1.49 | $2,219.83 | $2,219.83 | 100 |
| 03:12 PM | $2,219.83 | Up $0.00 | $2,219.83 | $2,219.83 | 0 |
| 03:12 PM | $2,219.83 | Up $0.00 | $2,219.83 | $2,219.83 | 0 |
| 03:12 PM | $2,219.83 | Up $0.00 | $2,219.83 | $2,219.83 | 0 |
| 03:12 PM | $2,219.83 | Up $0.00 | $2,219.83 | $2,219.83 | 0 |
| 03:10 PM | $2,218.34 | Down $ -3.36 | $2,221.17 | $2,218.34 | 1,000 |
| 03:10 PM | $2,218.34 | Up $0.00 | $2,221.17 | $2,218.34 | 0 |
| 03:08 PM | $2,221.70 | Up $3.19 | $2,221.70 | $2,219.88 | 400 |
| 03:08 PM | $2,221.70 | Up $0.00 | $2,221.70 | $2,219.88 | 0 |
| 03:03 PM | $2,218.51 | Up $0.19 | $2,218.51 | $2,217.65 | 500 |
| 03:03 PM | $2,218.51 | Up $0.00 | $2,218.51 | $2,217.65 | 0 |
| 03:03 PM | $2,218.51 | Up $0.00 | $2,218.51 | $2,217.65 | 0 |
| 03:03 PM | $2,218.51 | Up $0.00 | $2,218.51 | $2,217.65 | 0 |
| 03:03 PM | $2,218.51 | Up $0.00 | $2,218.51 | $2,217.65 | 0 |
| 02:54 PM | $2,218.32 | Down $ -1.18 | $2,218.32 | $2,218.32 | 100 |
| 02:54 PM | $2,218.32 | Up $0.00 | $2,218.32 | $2,218.32 | 0 |
| 02:54 PM | $2,218.32 | Up $0.00 | $2,218.32 | $2,218.32 | 0 |
| 02:54 PM | $2,218.32 | Up $0.00 | $2,218.32 | $2,218.32 | 0 |
| 02:54 PM | $2,218.32 | Up $0.00 | $2,218.32 | $2,218.32 | 0 |
| 02:54 PM | $2,218.32 | Up $0.00 | $2,218.32 | $2,218.32 | 0 |
| 02:54 PM | $2,218.32 | Up $0.00 | $2,218.32 | $2,218.32 | 0 |
| 02:54 PM | $2,218.32 | Up $0.00 | $2,218.32 | $2,218.32 | 0 |
| 02:54 PM | $2,218.32 | Up $0.00 | $2,218.32 | $2,218.32 | 0 |
| 02:52 PM | $2,219.50 | Down $ -2.93 | $2,219.50 | $2,219.50 | 100 |
| 02:52 PM | $2,219.50 | Up $0.00 | $2,219.50 | $2,219.50 | 0 |
| 02:47 PM | $2,222.43 | Down $ -0.09 | $2,222.51 | $2,222.28 | 400 |
| 02:47 PM | $2,222.43 | Up $0.00 | $2,222.51 | $2,222.28 | 0 |
| 02:47 PM | $2,222.43 | Up $0.00 | $2,222.51 | $2,222.28 | 0 |
| 02:47 PM | $2,222.43 | Up $0.00 | $2,222.51 | $2,222.28 | 0 |
| 02:47 PM | $2,222.43 | Up $0.00 | $2,222.51 | $2,222.28 | 0 |
| 02:43 PM | $2,222.52 | Down $ -2.48 | $2,223.85 | $2,222.52 | 400 |
| 02:43 PM | $2,222.52 | Up $0.00 | $2,223.85 | $2,222.52 | 0 |
| 02:43 PM | $2,222.52 | Up $0.00 | $2,223.85 | $2,222.52 | 0 |
| 02:43 PM | $2,222.52 | Up $0.00 | $2,223.85 | $2,222.52 | 0 |
| 02:36 PM | $2,225.00 | Down $ -2.32 | $2,226.32 | $2,225.00 | 300 |
| 02:36 PM | $2,225.00 | Up $0.00 | $2,226.32 | $2,225.00 | 0 |
| 02:36 PM | $2,225.00 | Up $0.00 | $2,226.32 | $2,225.00 | 0 |
| 02:36 PM | $2,225.00 | Up $0.00 | $2,226.32 | $2,225.00 | 0 |
| 02:36 PM | $2,225.00 | Up $0.00 | $2,226.32 | $2,225.00 | 0 |
| 02:36 PM | $2,225.00 | Up $0.00 | $2,226.32 | $2,225.00 | 0 |
| 02:36 PM | $2,225.00 | Up $0.00 | $2,226.32 | $2,225.00 | 0 |
| 02:34 PM | $2,227.32 | Down $ -0.47 | $2,227.32 | $2,227.32 | 100 |
| 02:34 PM | $2,227.32 | Up $0.00 | $2,227.32 | $2,227.32 | 0 |
| 02:27 PM | $2,227.78 | Down $ -1.82 | $2,228.00 | $2,227.78 | 700 |
| 02:27 PM | $2,227.78 | Up $0.00 | $2,228.00 | $2,227.78 | 0 |
| 02:27 PM | $2,227.78 | Up $0.00 | $2,228.00 | $2,227.78 | 0 |
| 02:27 PM | $2,227.78 | Up $0.00 | $2,228.00 | $2,227.78 | 0 |
| 02:27 PM | $2,227.78 | Up $0.00 | $2,228.00 | $2,227.78 | 0 |
| 02:27 PM | $2,227.78 | Up $0.00 | $2,228.00 | $2,227.78 | 0 |
| 02:27 PM | $2,227.78 | Up $0.00 | $2,228.00 | $2,227.78 | 0 |
| 02:23 PM | $2,229.60 | Down $ -0.72 | $2,229.60 | $2,229.60 | 100 |
| 02:23 PM | $2,229.60 | Up $0.00 | $2,229.60 | $2,229.60 | 0 |
| 02:23 PM | $2,229.60 | Up $0.00 | $2,229.60 | $2,229.60 | 0 |
| 02:23 PM | $2,229.60 | Up $0.00 | $2,229.60 | $2,229.60 | 0 |
| 02:22 PM | $2,230.32 | Down $ -2.05 | $2,230.32 | $2,230.32 | 100 |
| 02:20 PM | $2,232.37 | Down $ -0.02 | $2,232.37 | $2,232.37 | 100 |
| 02:20 PM | $2,232.37 | Up $0.00 | $2,232.37 | $2,232.37 | 0 |
| 02:19 PM | $2,232.39 | Down $ -2.62 | $2,232.39 | $2,232.39 | 100 |
| 02:15 PM | $2,235.01 | Up $0.00 | $2,235.13 | $2,234.75 | 800 |
| 02:15 PM | $2,235.01 | Up $0.00 | $2,235.13 | $2,234.75 | 0 |
| 02:15 PM | $2,235.01 | Up $0.00 | $2,235.13 | $2,234.75 | 0 |
| 02:15 PM | $2,235.01 | Up $0.00 | $2,235.13 | $2,234.75 | 0 |
| 02:11 PM | $2,235.01 | Down $ -1.84 | $2,236.85 | $2,235.01 | 300 |
| 02:11 PM | $2,235.01 | Up $0.00 | $2,236.85 | $2,235.01 | 0 |
| 02:11 PM | $2,235.01 | Up $0.00 | $2,236.85 | $2,235.01 | 0 |
| 02:11 PM | $2,235.01 | Up $0.00 | $2,236.85 | $2,235.01 | 0 |
| 02:10 PM | $2,236.85 | Up $2.78 | $2,236.85 | $2,236.85 | 100 |
| 02:06 PM | $2,234.07 | Down $ -0.13 | $2,234.07 | $2,234.07 | 100 |
| 02:06 PM | $2,234.07 | Up $0.00 | $2,234.07 | $2,234.07 | 0 |
| 02:06 PM | $2,234.07 | Up $0.00 | $2,234.07 | $2,234.07 | 0 |
| 02:06 PM | $2,234.07 | Up $0.00 | $2,234.07 | $2,234.07 | 0 |
| 02:01 PM | $2,234.20 | Down $ -1.97 | $2,235.27 | $2,234.20 | 400 |
| 02:01 PM | $2,234.20 | Up $0.00 | $2,235.27 | $2,234.20 | 0 |
| 02:01 PM | $2,234.20 | Up $0.00 | $2,235.27 | $2,234.20 | 0 |
| 02:01 PM | $2,234.20 | Up $0.00 | $2,235.27 | $2,234.20 | 0 |
| 02:01 PM | $2,234.20 | Up $0.00 | $2,235.27 | $2,234.20 | 0 |
| 02:00 PM | $2,236.17 | Up $2.90 | $2,236.26 | $2,236.07 | 500 |
| 01:54 PM | $2,233.27 | Down $ -1.75 | $2,233.27 | $2,233.27 | 100 |
| 01:54 PM | $2,233.27 | Up $0.00 | $2,233.27 | $2,233.27 | 0 |
| 01:54 PM | $2,233.27 | Up $0.00 | $2,233.27 | $2,233.27 | 0 |
| 01:54 PM | $2,233.27 | Up $0.00 | $2,233.27 | $2,233.27 | 0 |
| 01:54 PM | $2,233.27 | Up $0.00 | $2,233.27 | $2,233.27 | 0 |
| 01:54 PM | $2,233.27 | Up $0.00 | $2,233.27 | $2,233.27 | 0 |
| 01:53 PM | $2,235.02 | Down $ -1.03 | $2,235.03 | $2,235.02 | 200 |
| 01:52 PM | $2,236.05 | Up $2.05 | $2,236.05 | $2,236.05 | 400 |
| 01:45 PM | $2,234.00 | Up $1.13 | $2,234.00 | $2,234.00 | 100 |
| 01:45 PM | $2,234.00 | Up $0.00 | $2,234.00 | $2,234.00 | 0 |
| 01:45 PM | $2,234.00 | Up $0.00 | $2,234.00 | $2,234.00 | 0 |
| 01:45 PM | $2,234.00 | Up $0.00 | $2,234.00 | $2,234.00 | 0 |
| 01:45 PM | $2,234.00 | Up $0.00 | $2,234.00 | $2,234.00 | 0 |
| 01:45 PM | $2,234.00 | Up $0.00 | $2,234.00 | $2,234.00 | 0 |
| 01:45 PM | $2,234.00 | Up $0.00 | $2,234.00 | $2,234.00 | 0 |
| 01:43 PM | $2,232.87 | Down $ -0.13 | $2,232.87 | $2,232.57 | 300 |
| 01:43 PM | $2,232.87 | Up $0.00 | $2,232.87 | $2,232.57 | 0 |
| 01:42 PM | $2,233.00 | Down $ -0.34 | $2,233.00 | $2,233.00 | 300 |
| 01:37 PM | $2,233.34 | Up $0.33 | $2,233.34 | $2,233.15 | 200 |
| 01:37 PM | $2,233.34 | Up $0.00 | $2,233.34 | $2,233.15 | 0 |
| 01:37 PM | $2,233.34 | Up $0.00 | $2,233.34 | $2,233.15 | 0 |
| 01:37 PM | $2,233.34 | Up $0.00 | $2,233.34 | $2,233.15 | 0 |
| 01:37 PM | $2,233.34 | Up $0.00 | $2,233.34 | $2,233.15 | 0 |
| 01:34 PM | $2,233.01 | Down $ -0.06 | $2,233.01 | $2,233.01 | 300 |
| 01:34 PM | $2,233.01 | Up $0.00 | $2,233.01 | $2,233.01 | 0 |
| 01:34 PM | $2,233.01 | Up $0.00 | $2,233.01 | $2,233.01 | 0 |
| 01:32 PM | $2,233.07 | Down $ -1.35 | $2,233.07 | $2,233.07 | 100 |
| 01:32 PM | $2,233.07 | Up $0.00 | $2,233.07 | $2,233.07 | 0 |
| 01:28 PM | $2,234.42 | Down $ -2.53 | $2,234.53 | $2,234.41 | 500 |
| 01:28 PM | $2,234.42 | Up $0.00 | $2,234.53 | $2,234.41 | 0 |
| 01:28 PM | $2,234.42 | Up $0.00 | $2,234.53 | $2,234.41 | 0 |
| 01:28 PM | $2,234.42 | Up $0.00 | $2,234.53 | $2,234.41 | 0 |
| 01:27 PM | $2,236.95 | Up $5.71 | $2,236.95 | $2,236.95 | 100 |
| 01:23 PM | $2,231.24 | Up $0.46 | $2,231.24 | $2,231.24 | 100 |
| 01:23 PM | $2,231.24 | Up $0.00 | $2,231.24 | $2,231.24 | 0 |
| 01:23 PM | $2,231.24 | Up $0.00 | $2,231.24 | $2,231.24 | 0 |
| 01:23 PM | $2,231.24 | Up $0.00 | $2,231.24 | $2,231.24 | 0 |
| 01:22 PM | $2,230.78 | Down $ -3.37 | $2,234.00 | $2,230.78 | 600 |
| 01:21 PM | $2,234.15 | Up $0.61 | $2,234.15 | $2,232.85 | 300 |
| 01:17 PM | $2,233.54 | Up $2.19 | $2,233.54 | $2,233.54 | 100 |
| 01:17 PM | $2,233.54 | Up $0.00 | $2,233.54 | $2,233.54 | 0 |
| 01:17 PM | $2,233.54 | Up $0.00 | $2,233.54 | $2,233.54 | 0 |
| 01:17 PM | $2,233.54 | Up $0.00 | $2,233.54 | $2,233.54 | 0 |
| 01:09 PM | $2,231.35 | Up $0.53 | $2,237.37 | $2,231.35 | 800 |
| 01:09 PM | $2,231.35 | Up $0.00 | $2,237.37 | $2,231.35 | 0 |
| 01:09 PM | $2,231.35 | Up $0.00 | $2,237.37 | $2,231.35 | 0 |
| 01:09 PM | $2,231.35 | Up $0.00 | $2,237.37 | $2,231.35 | 0 |
| 01:09 PM | $2,231.35 | Up $0.00 | $2,237.37 | $2,231.35 | 0 |
| 01:09 PM | $2,231.35 | Up $0.00 | $2,237.37 | $2,231.35 | 0 |
| 01:09 PM | $2,231.35 | Up $0.00 | $2,237.37 | $2,231.35 | 0 |
| 01:09 PM | $2,231.35 | Up $0.00 | $2,237.37 | $2,231.35 | 0 |
| 01:08 PM | $2,230.82 | Up $1.10 | $2,230.82 | $2,230.81 | 200 |
| 01:07 PM | $2,229.72 | Down $ -0.88 | $2,233.39 | $2,226.92 | 1,500 |
| 01:06 PM | $2,230.60 | Down $ -11.12 | $2,238.37 | $2,230.60 | 700 |
| 12:57 PM | $2,241.72 | Down $ -2.14 | $2,241.73 | $2,241.72 | 200 |
| 12:57 PM | $2,241.72 | Up $0.00 | $2,241.73 | $2,241.72 | 0 |
| 12:57 PM | $2,241.72 | Up $0.00 | $2,241.73 | $2,241.72 | 0 |
| 12:57 PM | $2,241.72 | Up $0.00 | $2,241.73 | $2,241.72 | 0 |
| 12:57 PM | $2,241.72 | Up $0.00 | $2,241.73 | $2,241.72 | 0 |
| 12:57 PM | $2,241.72 | Up $0.00 | $2,241.73 | $2,241.72 | 0 |
| 12:57 PM | $2,241.72 | Up $0.00 | $2,241.73 | $2,241.72 | 0 |
| 12:57 PM | $2,241.72 | Up $0.00 | $2,241.73 | $2,241.72 | 0 |
| 12:57 PM | $2,241.72 | Up $0.00 | $2,241.73 | $2,241.72 | 0 |
| 12:56 PM | $2,243.86 | Down $ -0.62 | $2,243.87 | $2,243.86 | 500 |
| 12:52 PM | $2,244.48 | Up $1.08 | $2,244.48 | $2,244.48 | 100 |
| 12:52 PM | $2,244.48 | Up $0.00 | $2,244.48 | $2,244.48 | 0 |
| 12:52 PM | $2,244.48 | Up $0.00 | $2,244.48 | $2,244.48 | 0 |
| 12:52 PM | $2,244.48 | Up $0.00 | $2,244.48 | $2,244.48 | 0 |
| 12:51 PM | $2,243.40 | Down $ -4.41 | $2,245.18 | $2,243.40 | 500 |
| 12:50 PM | $2,247.81 | Down $ -3.25 | $2,249.34 | $2,247.81 | 700 |
| 12:48 PM | $2,251.06 | Down $ -0.58 | $2,251.09 | $2,250.85 | 1,400 |
| 12:48 PM | $2,251.06 | Up $0.00 | $2,251.09 | $2,250.85 | 0 |
| 12:46 PM | $2,251.64 | Up $0.63 | $2,251.64 | $2,251.64 | 100 |
| 12:46 PM | $2,251.64 | Up $0.00 | $2,251.64 | $2,251.64 | 0 |
| 12:41 PM | $2,251.01 | Down $ -0.91 | $2,251.22 | $2,251.01 | 200 |
| 12:41 PM | $2,251.01 | Up $0.00 | $2,251.22 | $2,251.01 | 0 |
| 12:41 PM | $2,251.01 | Up $0.00 | $2,251.22 | $2,251.01 | 0 |
| 12:41 PM | $2,251.01 | Up $0.00 | $2,251.22 | $2,251.01 | 0 |
| 12:41 PM | $2,251.01 | Up $0.00 | $2,251.22 | $2,251.01 | 0 |
| 12:38 PM | $2,251.92 | Up $1.79 | $2,251.92 | $2,251.92 | 300 |
| 12:38 PM | $2,251.92 | Up $0.00 | $2,251.92 | $2,251.92 | 0 |
| 12:38 PM | $2,251.92 | Up $0.00 | $2,251.92 | $2,251.92 | 0 |
| 12:37 PM | $2,250.13 | Down $ -4.75 | $2,254.96 | $2,250.13 | 700 |
| 12:20 PM | $2,254.88 | Up $0.06 | $2,254.88 | $2,254.88 | 100 |
| 12:20 PM | $2,254.88 | Up $0.00 | $2,254.88 | $2,254.88 | 0 |
| 12:20 PM | $2,254.88 | Up $0.00 | $2,254.88 | $2,254.88 | 0 |
| 12:20 PM | $2,254.88 | Up $0.00 | $2,254.88 | $2,254.88 | 0 |
| 12:20 PM | $2,254.88 | Up $0.00 | $2,254.88 | $2,254.88 | 0 |
| 12:20 PM | $2,254.88 | Up $0.00 | $2,254.88 | $2,254.88 | 0 |
| 12:20 PM | $2,254.88 | Up $0.00 | $2,254.88 | $2,254.88 | 0 |
| 12:20 PM | $2,254.88 | Up $0.00 | $2,254.88 | $2,254.88 | 0 |
| 12:20 PM | $2,254.88 | Up $0.00 | $2,254.88 | $2,254.88 | 0 |
| 12:20 PM | $2,254.88 | Up $0.00 | $2,254.88 | $2,254.88 | 0 |
| 12:20 PM | $2,254.88 | Up $0.00 | $2,254.88 | $2,254.88 | 0 |
| 12:20 PM | $2,254.88 | Up $0.00 | $2,254.88 | $2,254.88 | 0 |
| 12:20 PM | $2,254.88 | Up $0.00 | $2,254.88 | $2,254.88 | 0 |
| 12:20 PM | $2,254.88 | Up $0.00 | $2,254.88 | $2,254.88 | 0 |
| 12:20 PM | $2,254.88 | Up $0.00 | $2,254.88 | $2,254.88 | 0 |
| 12:20 PM | $2,254.88 | Up $0.00 | $2,254.88 | $2,254.88 | 0 |
| 12:20 PM | $2,254.88 | Up $0.00 | $2,254.88 | $2,254.88 | 0 |
| 12:19 PM | $2,254.82 | Down $ -1.18 | $2,254.83 | $2,254.82 | 200 |
| 12:18 PM | $2,256.00 | Up $1.21 | $2,259.58 | $2,256.00 | 700 |
| 12:14 PM | $2,254.79 | Up $1.57 | $2,255.55 | $2,253.57 | 600 |
| 12:14 PM | $2,254.79 | Up $0.00 | $2,255.55 | $2,253.57 | 0 |
| 12:14 PM | $2,254.79 | Up $0.00 | $2,255.55 | $2,253.57 | 0 |
| 12:14 PM | $2,254.79 | Up $0.00 | $2,255.55 | $2,253.57 | 0 |
| 12:09 PM | $2,253.22 | Down $ -0.01 | $2,253.23 | $2,253.22 | 200 |
| 12:09 PM | $2,253.22 | Up $0.00 | $2,253.23 | $2,253.22 | 0 |
| 12:09 PM | $2,253.22 | Up $0.00 | $2,253.23 | $2,253.22 | 0 |
| 12:09 PM | $2,253.22 | Up $0.00 | $2,253.23 | $2,253.22 | 0 |
| 12:09 PM | $2,253.22 | Up $0.00 | $2,253.23 | $2,253.22 | 0 |
| 12:08 PM | $2,253.23 | Down $ -4.86 | $2,258.56 | $2,253.23 | 1,900 |
| 11:59 AM | $2,258.09 | Down $ -3.57 | $2,262.56 | $2,258.09 | 1,300 |
| 11:59 AM | $2,258.09 | Up $0.00 | $2,262.56 | $2,258.09 | 0 |
| 11:59 AM | $2,258.09 | Up $0.00 | $2,262.56 | $2,258.09 | 0 |
| 11:59 AM | $2,258.09 | Up $0.00 | $2,262.56 | $2,258.09 | 0 |
| 11:59 AM | $2,258.09 | Up $0.00 | $2,262.56 | $2,258.09 | 0 |
| 11:59 AM | $2,258.09 | Up $0.00 | $2,262.56 | $2,258.09 | 0 |
| 11:59 AM | $2,258.09 | Up $0.00 | $2,262.56 | $2,258.09 | 0 |
| 11:59 AM | $2,258.09 | Up $0.00 | $2,262.56 | $2,258.09 | 0 |
| 11:59 AM | $2,258.09 | Up $0.00 | $2,262.56 | $2,258.09 | 0 |
| 11:51 AM | $2,261.66 | Up $2.61 | $2,261.82 | $2,261.66 | 200 |
| 11:51 AM | $2,261.66 | Up $0.00 | $2,261.82 | $2,261.66 | 0 |
| 11:51 AM | $2,261.66 | Up $0.00 | $2,261.82 | $2,261.66 | 0 |
| 11:51 AM | $2,261.66 | Up $0.00 | $2,261.82 | $2,261.66 | 0 |
| 11:51 AM | $2,261.66 | Up $0.00 | $2,261.82 | $2,261.66 | 0 |
| 11:51 AM | $2,261.66 | Up $0.00 | $2,261.82 | $2,261.66 | 0 |
| 11:51 AM | $2,261.66 | Up $0.00 | $2,261.82 | $2,261.66 | 0 |
| 11:51 AM | $2,261.66 | Up $0.00 | $2,261.82 | $2,261.66 | 0 |
| 11:37 AM | $2,259.05 | Up $1.68 | $2,259.05 | $2,259.05 | 200 |
| 11:37 AM | $2,259.05 | Up $0.00 | $2,259.05 | $2,259.05 | 0 |
| 11:37 AM | $2,259.05 | Up $0.00 | $2,259.05 | $2,259.05 | 0 |
| 11:37 AM | $2,259.05 | Up $0.00 | $2,259.05 | $2,259.05 | 0 |
| 11:37 AM | $2,259.05 | Up $0.00 | $2,259.05 | $2,259.05 | 0 |
| 11:37 AM | $2,259.05 | Up $0.00 | $2,259.05 | $2,259.05 | 0 |
| 11:37 AM | $2,259.05 | Up $0.00 | $2,259.05 | $2,259.05 | 0 |
| 11:37 AM | $2,259.05 | Up $0.00 | $2,259.05 | $2,259.05 | 0 |
| 11:37 AM | $2,259.05 | Up $0.00 | $2,259.05 | $2,259.05 | 0 |
| 11:37 AM | $2,259.05 | Up $0.00 | $2,259.05 | $2,259.05 | 0 |
| 11:37 AM | $2,259.05 | Up $0.00 | $2,259.05 | $2,259.05 | 0 |
| 11:37 AM | $2,259.05 | Up $0.00 | $2,259.05 | $2,259.05 | 0 |
| 11:37 AM | $2,259.05 | Up $0.00 | $2,259.05 | $2,259.05 | 0 |
| 11:37 AM | $2,259.05 | Up $0.00 | $2,259.05 | $2,259.05 | 0 |
| 11:35 AM | $2,257.37 | Down $ -2.91 | $2,257.37 | $2,257.37 | 100 |
| 11:35 AM | $2,257.37 | Up $0.00 | $2,257.37 | $2,257.37 | 0 |
| 11:33 AM | $2,260.28 | Up $3.54 | $2,260.28 | $2,260.19 | 400 |
| 11:33 AM | $2,260.28 | Up $0.00 | $2,260.28 | $2,260.19 | 0 |
| 11:28 AM | $2,256.74 | Up $2.74 | $2,256.74 | $2,256.73 | 200 |
| 11:28 AM | $2,256.74 | Up $0.00 | $2,256.74 | $2,256.73 | 0 |
| 11:28 AM | $2,256.74 | Up $0.00 | $2,256.74 | $2,256.73 | 0 |
| 11:28 AM | $2,256.74 | Up $0.00 | $2,256.74 | $2,256.73 | 0 |
| 11:28 AM | $2,256.74 | Up $0.00 | $2,256.74 | $2,256.73 | 0 |
| 11:26 AM | $2,254.00 | Down $ -2.58 | $2,254.01 | $2,254.00 | 300 |
| 11:26 AM | $2,254.00 | Up $0.00 | $2,254.01 | $2,254.00 | 0 |
| 11:23 AM | $2,256.58 | Down $ -9.05 | $2,261.02 | $2,256.58 | 1,600 |
| 11:23 AM | $2,256.58 | Up $0.00 | $2,261.02 | $2,256.58 | 0 |
| 11:23 AM | $2,256.58 | Up $0.00 | $2,261.02 | $2,256.58 | 0 |
| 11:18 AM | $2,265.63 | Up $0.85 | $2,265.63 | $2,265.63 | 100 |
| 11:18 AM | $2,265.63 | Up $0.00 | $2,265.63 | $2,265.63 | 0 |
| 11:18 AM | $2,265.63 | Up $0.00 | $2,265.63 | $2,265.63 | 0 |
| 11:18 AM | $2,265.63 | Up $0.00 | $2,265.63 | $2,265.63 | 0 |
| 11:18 AM | $2,265.63 | Up $0.00 | $2,265.63 | $2,265.63 | 0 |
| 11:17 AM | $2,264.78 | Up $2.24 | $2,264.78 | $2,263.33 | 300 |
| 11:10 AM | $2,262.54 | Down $ -4.31 | $2,263.69 | $2,262.54 | 400 |
| 11:10 AM | $2,262.54 | Up $0.00 | $2,263.69 | $2,262.54 | 0 |
| 11:10 AM | $2,262.54 | Up $0.00 | $2,263.69 | $2,262.54 | 0 |
| 11:10 AM | $2,262.54 | Up $0.00 | $2,263.69 | $2,262.54 | 0 |
| 11:10 AM | $2,262.54 | Up $0.00 | $2,263.69 | $2,262.54 | 0 |
| 11:10 AM | $2,262.54 | Up $0.00 | $2,263.69 | $2,262.54 | 0 |
| 11:10 AM | $2,262.54 | Up $0.00 | $2,263.69 | $2,262.54 | 0 |
| 11:07 AM | $2,266.85 | Up $2.10 | $2,266.85 | $2,266.85 | 100 |
| 11:07 AM | $2,266.85 | Up $0.00 | $2,266.85 | $2,266.85 | 0 |
| 11:07 AM | $2,266.85 | Up $0.00 | $2,266.85 | $2,266.85 | 0 |
| 11:06 AM | $2,264.75 | Up $2.17 | $2,265.97 | $2,262.58 | 800 |
| 11:05 AM | $2,262.58 | Down $ -2.08 | $2,265.00 | $2,262.58 | 400 |
| 11:04 AM | $2,264.66 | Down $ -0.19 | $2,264.67 | $2,264.66 | 300 |
| 11:00 AM | $2,264.85 | Up $0.05 | $2,264.85 | $2,264.85 | 100 |
| 11:00 AM | $2,264.85 | Up $0.00 | $2,264.85 | $2,264.85 | 0 |
| 11:00 AM | $2,264.85 | Up $0.00 | $2,264.85 | $2,264.85 | 0 |
| 11:00 AM | $2,264.85 | Up $0.00 | $2,264.85 | $2,264.85 | 0 |
| 10:56 AM | $2,264.80 | Down $ -2.26 | $2,264.80 | $2,264.80 | 100 |
| 10:56 AM | $2,264.80 | Up $0.00 | $2,264.80 | $2,264.80 | 0 |
| 10:56 AM | $2,264.80 | Up $0.00 | $2,264.80 | $2,264.80 | 0 |
| 10:56 AM | $2,264.80 | Up $0.00 | $2,264.80 | $2,264.80 | 0 |
| 10:54 AM | $2,267.05 | Up $3.05 | $2,267.05 | $2,267.05 | 100 |
| 10:54 AM | $2,267.05 | Up $0.00 | $2,267.05 | $2,267.05 | 0 |
| 10:50 AM | $2,264.00 | Up $6.28 | $2,264.00 | $2,260.95 | 600 |
| 10:50 AM | $2,264.00 | Up $0.00 | $2,264.00 | $2,260.95 | 0 |
| 10:50 AM | $2,264.00 | Up $0.00 | $2,264.00 | $2,260.95 | 0 |
| 10:50 AM | $2,264.00 | Up $0.00 | $2,264.00 | $2,260.95 | 0 |
| 10:45 AM | $2,257.72 | Down $ -0.44 | $2,257.78 | $2,257.72 | 300 |
| 10:45 AM | $2,257.72 | Up $0.00 | $2,257.78 | $2,257.72 | 0 |
| 10:45 AM | $2,257.72 | Up $0.00 | $2,257.78 | $2,257.72 | 0 |
| 10:45 AM | $2,257.72 | Up $0.00 | $2,257.78 | $2,257.72 | 0 |
| 10:45 AM | $2,257.72 | Up $0.00 | $2,257.78 | $2,257.72 | 0 |
| 10:39 AM | $2,258.16 | Up $0.06 | $2,258.16 | $2,256.53 | 600 |
| 10:39 AM | $2,258.16 | Up $0.00 | $2,258.16 | $2,256.53 | 0 |
| 10:39 AM | $2,258.16 | Up $0.00 | $2,258.16 | $2,256.53 | 0 |
| 10:39 AM | $2,258.16 | Up $0.00 | $2,258.16 | $2,256.53 | 0 |
| 10:39 AM | $2,258.16 | Up $0.00 | $2,258.16 | $2,256.53 | 0 |
| 10:39 AM | $2,258.16 | Up $0.00 | $2,258.16 | $2,256.53 | 0 |
| 10:37 AM | $2,258.10 | Down $ -4.70 | $2,260.54 | $2,257.26 | 1,000 |
| 10:37 AM | $2,258.10 | Up $0.00 | $2,260.54 | $2,257.26 | 0 |
| 10:35 AM | $2,262.80 | Up $1.30 | $2,264.64 | $2,261.19 | 600 |
| 10:35 AM | $2,262.80 | Up $0.00 | $2,264.64 | $2,261.19 | 0 |
| 10:34 AM | $2,261.50 | Down $ -0.54 | $2,261.50 | $2,261.50 | 100 |
| 10:33 AM | $2,262.04 | Up $1.52 | $2,262.04 | $2,261.17 | 200 |
| 10:32 AM | $2,260.52 | Down $ -0.82 | $2,260.52 | $2,260.52 | 200 |
| 10:31 AM | $2,261.34 | Down $ -9.81 | $2,273.00 | $2,261.34 | 1,700 |
| 10:30 AM | $2,271.15 | Up $9.45 | $2,271.41 | $2,264.35 | 700 |
| 10:27 AM | $2,261.70 | Up $4.39 | $2,261.70 | $2,257.40 | 400 |
| 10:27 AM | $2,261.70 | Up $0.00 | $2,261.70 | $2,257.40 | 0 |
| 10:27 AM | $2,261.70 | Up $0.00 | $2,261.70 | $2,257.40 | 0 |
| 10:25 AM | $2,257.31 | Up $4.29 | $2,257.31 | $2,256.85 | 200 |
| 10:25 AM | $2,257.31 | Up $0.00 | $2,257.31 | $2,256.85 | 0 |
| 10:24 AM | $2,253.02 | Down $ -1.55 | $2,253.02 | $2,251.44 | 1,200 |
| 10:23 AM | $2,254.57 | Down $ -1.54 | $2,256.08 | $2,254.56 | 600 |
| 10:22 AM | $2,256.11 | Up $3.18 | $2,260.99 | $2,256.11 | 900 |
| 10:20 AM | $2,252.93 | Up $4.81 | $2,254.47 | $2,252.93 | 200 |
| 10:20 AM | $2,252.93 | Up $0.00 | $2,254.47 | $2,252.93 | 0 |
| 10:19 AM | $2,248.12 | Down $ -3.42 | $2,248.13 | $2,248.12 | 200 |
| 10:18 AM | $2,251.54 | Up $3.53 | $2,251.54 | $2,251.54 | 100 |
| 10:17 AM | $2,248.01 | Down $ -0.55 | $2,248.92 | $2,247.85 | 700 |
| 10:16 AM | $2,248.56 | Up $1.95 | $2,248.56 | $2,248.56 | 100 |
| 10:15 AM | $2,246.62 | Down $ -0.88 | $2,246.67 | $2,246.62 | 200 |
| 10:14 AM | $2,247.49 | Down $ -0.87 | $2,247.51 | $2,247.49 | 300 |
| 10:12 AM | $2,248.36 | Up $0.89 | $2,248.96 | $2,248.36 | 200 |
| 10:12 AM | $2,248.36 | Up $0.00 | $2,248.96 | $2,248.36 | 0 |
| 10:11 AM | $2,247.47 | Up $0.62 | $2,251.86 | $2,247.47 | 700 |
| 10:09 AM | $2,246.85 | Up $3.37 | $2,246.85 | $2,243.43 | 1,300 |
| 10:09 AM | $2,246.85 | Up $0.00 | $2,246.85 | $2,243.43 | 0 |
| 10:05 AM | $2,243.48 | Up $4.32 | $2,247.93 | $2,243.48 | 400 |
| 10:05 AM | $2,243.48 | Up $0.00 | $2,247.93 | $2,243.48 | 0 |
| 10:05 AM | $2,243.48 | Up $0.00 | $2,247.93 | $2,243.48 | 0 |
| 10:05 AM | $2,243.48 | Up $0.00 | $2,247.93 | $2,243.48 | 0 |
| 10:02 AM | $2,239.16 | Up $1.20 | $2,239.16 | $2,236.37 | 500 |
| 10:02 AM | $2,239.16 | Up $0.00 | $2,239.16 | $2,236.37 | 0 |
| 10:02 AM | $2,239.16 | Up $0.00 | $2,239.16 | $2,236.37 | 0 |
| 09:58 AM | $2,237.96 | Down $ -0.34 | $2,237.96 | $2,231.79 | 1,100 |
| 09:58 AM | $2,237.96 | Up $0.00 | $2,237.96 | $2,231.79 | 0 |
| 09:58 AM | $2,237.96 | Up $0.00 | $2,237.96 | $2,231.79 | 0 |
| 09:58 AM | $2,237.96 | Up $0.00 | $2,237.96 | $2,231.79 | 0 |
| 09:56 AM | $2,238.30 | Down $ -5.72 | $2,238.30 | $2,238.30 | 100 |
| 09:56 AM | $2,238.30 | Up $0.00 | $2,238.30 | $2,238.30 | 0 |
| 09:54 AM | $2,244.02 | Down $ -3.21 | $2,244.03 | $2,244.02 | 200 |
| 09:54 AM | $2,244.02 | Up $0.00 | $2,244.03 | $2,244.02 | 0 |
| 09:53 AM | $2,247.23 | Up $1.90 | $2,247.23 | $2,245.36 | 300 |
| 09:50 AM | $2,245.33 | Down $ -2.09 | $2,245.33 | $2,242.71 | 900 |
| 09:50 AM | $2,245.33 | Up $0.00 | $2,245.33 | $2,242.71 | 0 |
| 09:50 AM | $2,245.33 | Up $0.00 | $2,245.33 | $2,242.71 | 0 |
| 09:49 AM | $2,247.42 | Up $1.37 | $2,247.42 | $2,246.92 | 400 |
| 09:48 AM | $2,246.05 | Down $ -3.95 | $2,246.05 | $2,246.02 | 600 |
| 09:47 AM | $2,250.00 | Up $0.85 | $2,250.00 | $2,250.00 | 100 |
| 09:46 AM | $2,249.15 | Up $3.22 | $2,249.15 | $2,249.15 | 100 |
| 09:45 AM | $2,245.93 | Up $11.52 | $2,245.93 | $2,233.95 | 900 |
| 09:44 AM | $2,234.41 | Down $ -6.41 | $2,241.81 | $2,234.41 | 800 |
| 09:43 AM | $2,240.82 | Up $5.15 | $2,240.82 | $2,240.82 | 100 |
| 09:42 AM | $2,235.67 | Down $ -3.17 | $2,238.45 | $2,235.67 | 1,000 |
| 09:41 AM | $2,238.84 | Up $10.70 | $2,242.06 | $2,231.36 | 900 |
| 09:40 AM | $2,228.14 | Down $ -0.02 | $2,234.61 | $2,221.71 | 2,600 |
| 09:36 AM | $2,228.16 | Up $2.57 | $2,228.16 | $2,228.16 | 100 |
| 09:36 AM | $2,228.16 | Up $0.00 | $2,228.16 | $2,228.16 | 0 |
| 09:36 AM | $2,228.16 | Up $0.00 | $2,228.16 | $2,228.16 | 0 |
| 09:36 AM | $2,228.16 | Up $0.00 | $2,228.16 | $2,228.16 | 0 |
| 09:32 AM | $2,225.59 | Up $15.58 | $2,225.59 | $2,225.59 | 100 |
| 09:32 AM | $2,225.59 | Up $0.00 | $2,225.59 | $2,225.59 | 0 |
| 09:32 AM | $2,225.59 | Up $0.00 | $2,225.59 | $2,225.59 | 0 |
| 09:32 AM | $2,225.59 | Up $0.00 | $2,225.59 | $2,225.59 | 0 |
| 09:30 AM | $2,210.01 | Up $39.73 | $2,210.01 | $2,210.01 | 200 |
| 09:30 AM | $2,210.01 | Up $0.00 | $2,210.01 | $2,210.01 | 0 |
| Previous close | $2,170.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 24/03/2026 | $2,344.86 | $2,356.91 | $2,367.69 | $2,328.88 | 55,100 |
| 23/03/2026 | $2,379.99 | $2,398.56 | $2,398.56 | $2,371.65 | 55,300 |
Graphs are not available, please refer to the detailed table