Find a quote
INTACT FINANCIAL CORPORATION
273.89 Down -6.22 (-2.27 %)
Delayed : 2026/05/22 17:40:00
- Previous close $280.11
- Opening $279.44
- Today High $279.73
- Today Low $273.42
- Price Bid $273.70
- Price Ask $273.70
- 52 Weeks High $317.35
- 52 Weeks Low $242.87
- Size Bid 1
- Size Ask 1
- Volume 455,081
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $273.89 | Up $0.00 | $273.89 | $273.89 | 220,300 |
| 03:59 PM | $273.89 | Down $ -0.02 | $274.08 | $273.89 | 9,000 |
| 03:58 PM | $273.91 | Down $ -0.23 | $274.16 | $273.91 | 2,900 |
| 03:57 PM | $274.14 | Up $0.04 | $274.15 | $273.91 | 2,400 |
| 03:56 PM | $274.10 | Down $ -0.02 | $274.15 | $274.08 | 1,300 |
| 03:55 PM | $274.12 | Down $ -0.01 | $274.34 | $274.12 | 10,800 |
| 03:54 PM | $274.13 | Down $ -0.02 | $274.29 | $274.12 | 1,900 |
| 03:53 PM | $274.15 | Down $ -0.13 | $274.31 | $274.15 | 1,300 |
| 03:52 PM | $274.28 | Down $ -0.02 | $274.36 | $274.28 | 4,100 |
| 03:51 PM | $274.30 | Down $ -0.15 | $274.46 | $274.30 | 1,700 |
| 03:50 PM | $274.45 | Down $ -0.33 | $274.62 | $274.45 | 1,100 |
| 03:49 PM | $274.78 | Up $0.28 | $274.78 | $274.62 | 500 |
| 03:48 PM | $274.50 | Down $ -0.13 | $274.76 | $274.50 | 500 |
| 03:47 PM | $274.63 | Down $ -0.24 | $274.87 | $274.63 | 2,800 |
| 03:46 PM | $274.86 | Up $0.02 | $274.88 | $274.76 | 800 |
| 03:45 PM | $274.84 | Down $ -0.06 | $274.89 | $274.66 | 800 |
| 03:44 PM | $274.90 | Up $0.10 | $274.90 | $274.86 | 700 |
| 03:43 PM | $274.80 | Up $0.05 | $274.80 | $274.76 | 700 |
| 03:42 PM | $274.75 | Up $0.17 | $274.75 | $274.59 | 1,900 |
| 03:41 PM | $274.58 | Down $ -0.01 | $274.58 | $274.57 | 1,300 |
| 03:40 PM | $274.59 | Up $0.16 | $274.59 | $274.48 | 1,200 |
| 03:39 PM | $274.43 | Down $ -0.16 | $274.59 | $274.43 | 1,300 |
| 03:38 PM | $274.59 | Up $0.00 | $274.59 | $274.48 | 300 |
| 03:37 PM | $274.59 | Down $ -0.01 | $274.60 | $274.59 | 400 |
| 03:36 PM | $274.60 | Up $0.50 | $274.60 | $274.05 | 3,800 |
| 03:35 PM | $274.10 | Up $0.00 | $274.10 | $274.10 | 200 |
| 03:34 PM | $274.10 | Up $0.00 | $274.17 | $274.10 | 200 |
| 03:33 PM | $274.10 | Up $0.00 | $274.18 | $274.10 | 400 |
| 03:32 PM | $274.10 | Down $ -0.13 | $274.31 | $274.07 | 1,500 |
| 03:31 PM | $274.23 | Up $0.10 | $274.23 | $274.13 | 200 |
| 03:29 PM | $274.13 | Down $ -0.39 | $274.50 | $274.13 | 2,400 |
| 03:29 PM | $274.13 | Up $0.00 | $274.50 | $274.13 | 0 |
| 03:28 PM | $274.52 | Down $ -0.08 | $274.60 | $274.52 | 300 |
| 03:27 PM | $274.60 | Up $0.20 | $274.61 | $274.50 | 2,300 |
| 03:26 PM | $274.40 | Down $ -0.06 | $274.61 | $274.40 | 300 |
| 03:25 PM | $274.46 | Down $ -0.05 | $274.46 | $274.46 | 200 |
| 03:24 PM | $274.51 | Up $0.05 | $274.58 | $274.51 | 200 |
| 03:23 PM | $274.46 | Up $0.00 | $274.62 | $274.46 | 400 |
| 03:22 PM | $274.46 | Down $ -0.06 | $274.46 | $274.46 | 200 |
| 03:20 PM | $274.52 | Up $0.15 | $274.52 | $274.52 | 100 |
| 03:20 PM | $274.52 | Up $0.00 | $274.52 | $274.52 | 0 |
| 03:18 PM | $274.36 | Down $ -0.28 | $274.55 | $274.36 | 2,200 |
| 03:18 PM | $274.36 | Up $0.00 | $274.55 | $274.36 | 0 |
| 03:17 PM | $274.64 | Up $0.04 | $274.64 | $274.64 | 200 |
| 03:16 PM | $274.60 | Up $0.01 | $274.60 | $274.59 | 800 |
| 03:12 PM | $274.59 | Up $0.05 | $274.59 | $274.55 | 700 |
| 03:12 PM | $274.59 | Up $0.00 | $274.59 | $274.55 | 0 |
| 03:12 PM | $274.59 | Up $0.00 | $274.59 | $274.55 | 0 |
| 03:12 PM | $274.59 | Up $0.00 | $274.59 | $274.55 | 0 |
| 03:11 PM | $274.54 | Up $0.06 | $274.54 | $274.45 | 1,000 |
| 03:10 PM | $274.48 | Up $0.10 | $274.48 | $274.31 | 1,300 |
| 03:08 PM | $274.39 | Up $0.07 | $274.39 | $274.31 | 300 |
| 03:08 PM | $274.39 | Up $0.00 | $274.39 | $274.31 | 0 |
| 03:06 PM | $274.31 | Up $0.05 | $274.31 | $274.30 | 800 |
| 03:06 PM | $274.31 | Up $0.00 | $274.31 | $274.30 | 0 |
| 03:04 PM | $274.26 | Down $ -0.13 | $274.26 | $274.25 | 400 |
| 03:04 PM | $274.26 | Up $0.00 | $274.26 | $274.25 | 0 |
| 03:03 PM | $274.40 | Up $0.09 | $274.40 | $274.26 | 200 |
| 03:01 PM | $274.30 | Down $ -0.25 | $274.30 | $274.30 | 100 |
| 03:01 PM | $274.30 | Up $0.00 | $274.30 | $274.30 | 0 |
| 02:59 PM | $274.55 | Down $ -0.32 | $274.55 | $274.55 | 100 |
| 02:59 PM | $274.55 | Up $0.00 | $274.55 | $274.55 | 0 |
| 02:58 PM | $274.87 | Down $ -0.06 | $274.94 | $274.81 | 2,300 |
| 02:56 PM | $274.93 | Down $ -0.04 | $274.93 | $274.93 | 100 |
| 02:56 PM | $274.93 | Up $0.00 | $274.93 | $274.93 | 0 |
| 02:55 PM | $274.97 | Down $ -0.02 | $274.97 | $274.92 | 300 |
| 02:53 PM | $274.99 | Up $0.05 | $274.99 | $274.90 | 600 |
| 02:53 PM | $274.99 | Up $0.00 | $274.99 | $274.90 | 0 |
| 02:52 PM | $274.94 | Down $ -0.01 | $274.94 | $274.94 | 100 |
| 02:51 PM | $274.95 | Up $0.01 | $274.95 | $274.95 | 100 |
| 02:50 PM | $274.94 | Up $0.23 | $274.97 | $274.87 | 2,000 |
| 02:49 PM | $274.71 | Down $ -0.26 | $274.71 | $274.71 | 100 |
| 02:47 PM | $274.97 | Up $0.16 | $274.97 | $274.72 | 700 |
| 02:47 PM | $274.97 | Up $0.00 | $274.97 | $274.72 | 0 |
| 02:45 PM | $274.82 | Down $ -0.17 | $274.82 | $274.82 | 100 |
| 02:45 PM | $274.82 | Up $0.00 | $274.82 | $274.82 | 0 |
| 02:44 PM | $274.98 | Up $0.03 | $274.98 | $274.98 | 100 |
| 02:42 PM | $274.95 | Down $ -0.05 | $274.95 | $274.83 | 300 |
| 02:42 PM | $274.95 | Up $0.00 | $274.95 | $274.83 | 0 |
| 02:40 PM | $275.00 | Up $0.19 | $275.00 | $274.90 | 200 |
| 02:40 PM | $275.00 | Up $0.00 | $275.00 | $274.90 | 0 |
| 02:39 PM | $274.81 | Up $0.22 | $274.81 | $274.68 | 800 |
| 02:36 PM | $274.59 | Down $ -0.10 | $274.80 | $274.59 | 2,400 |
| 02:36 PM | $274.59 | Up $0.00 | $274.80 | $274.59 | 0 |
| 02:36 PM | $274.59 | Up $0.00 | $274.80 | $274.59 | 0 |
| 02:35 PM | $274.69 | Up $0.23 | $274.69 | $274.47 | 2,300 |
| 02:34 PM | $274.46 | Up $0.05 | $274.47 | $274.24 | 3,400 |
| 02:33 PM | $274.41 | Up $0.00 | $274.41 | $274.41 | 100 |
| 02:32 PM | $274.41 | Up $0.18 | $274.41 | $274.24 | 200 |
| 02:31 PM | $274.24 | Down $ -0.12 | $274.40 | $274.24 | 200 |
| 02:30 PM | $274.35 | Up $0.23 | $274.35 | $274.12 | 200 |
| 02:29 PM | $274.12 | Up $0.00 | $274.12 | $274.12 | 100 |
| 02:28 PM | $274.12 | Down $ -0.12 | $274.24 | $274.12 | 200 |
| 02:27 PM | $274.24 | Up $0.00 | $274.41 | $274.24 | 300 |
| 02:26 PM | $274.24 | Up $0.12 | $274.24 | $274.24 | 200 |
| 02:25 PM | $274.12 | Up $0.00 | $274.12 | $274.12 | 100 |
| 02:24 PM | $274.12 | Down $ -0.24 | $274.12 | $274.12 | 200 |
| 02:22 PM | $274.36 | Down $ -0.44 | $274.50 | $274.36 | 1,000 |
| 02:22 PM | $274.36 | Up $0.00 | $274.50 | $274.36 | 0 |
| 02:21 PM | $274.80 | Down $ -0.01 | $274.81 | $274.80 | 200 |
| 02:20 PM | $274.81 | Down $ -0.02 | $274.82 | $274.77 | 9,000 |
| 02:19 PM | $274.83 | Up $0.05 | $274.83 | $274.61 | 1,100 |
| 02:18 PM | $274.78 | Up $0.15 | $274.85 | $274.78 | 1,000 |
| 02:17 PM | $274.63 | Down $ -0.13 | $274.84 | $274.63 | 400 |
| 02:16 PM | $274.76 | Up $0.26 | $274.76 | $274.76 | 100 |
| 02:15 PM | $274.50 | Up $0.20 | $274.51 | $274.50 | 700 |
| 02:13 PM | $274.30 | Up $0.18 | $274.40 | $274.25 | 1,800 |
| 02:13 PM | $274.30 | Up $0.00 | $274.40 | $274.25 | 0 |
| 02:12 PM | $274.13 | Up $0.10 | $274.13 | $274.06 | 300 |
| 02:10 PM | $274.03 | Down $ -0.22 | $274.43 | $274.03 | 1,200 |
| 02:10 PM | $274.03 | Up $0.00 | $274.43 | $274.03 | 0 |
| 02:09 PM | $274.25 | Down $ -0.30 | $274.44 | $274.25 | 400 |
| 02:03 PM | $274.55 | Up $0.32 | $274.55 | $274.55 | 100 |
| 02:03 PM | $274.55 | Up $0.00 | $274.55 | $274.55 | 0 |
| 02:03 PM | $274.55 | Up $0.00 | $274.55 | $274.55 | 0 |
| 02:03 PM | $274.55 | Up $0.00 | $274.55 | $274.55 | 0 |
| 02:03 PM | $274.55 | Up $0.00 | $274.55 | $274.55 | 0 |
| 02:03 PM | $274.55 | Up $0.00 | $274.55 | $274.55 | 0 |
| 02:01 PM | $274.23 | Up $0.00 | $274.23 | $274.22 | 200 |
| 02:01 PM | $274.23 | Up $0.00 | $274.23 | $274.22 | 0 |
| 02:00 PM | $274.23 | Up $0.10 | $274.38 | $274.22 | 2,800 |
| 01:58 PM | $274.13 | Up $0.11 | $274.20 | $274.13 | 200 |
| 01:58 PM | $274.13 | Up $0.00 | $274.20 | $274.13 | 0 |
| 01:52 PM | $274.03 | Up $0.01 | $274.03 | $274.03 | 100 |
| 01:52 PM | $274.03 | Up $0.00 | $274.03 | $274.03 | 0 |
| 01:52 PM | $274.03 | Up $0.00 | $274.03 | $274.03 | 0 |
| 01:52 PM | $274.03 | Up $0.00 | $274.03 | $274.03 | 0 |
| 01:52 PM | $274.03 | Up $0.00 | $274.03 | $274.03 | 0 |
| 01:52 PM | $274.03 | Up $0.00 | $274.03 | $274.03 | 0 |
| 01:50 PM | $274.01 | Down $ -0.22 | $274.01 | $274.00 | 600 |
| 01:50 PM | $274.01 | Up $0.00 | $274.01 | $274.00 | 0 |
| 01:48 PM | $274.23 | Down $ -0.34 | $274.60 | $274.23 | 800 |
| 01:48 PM | $274.23 | Up $0.00 | $274.60 | $274.23 | 0 |
| 01:45 PM | $274.58 | Down $ -0.43 | $274.75 | $274.57 | 800 |
| 01:45 PM | $274.58 | Up $0.00 | $274.75 | $274.57 | 0 |
| 01:45 PM | $274.58 | Up $0.00 | $274.75 | $274.57 | 0 |
| 01:44 PM | $275.00 | Down $ -0.01 | $275.00 | $275.00 | 100 |
| 01:43 PM | $275.01 | Down $ -0.03 | $275.01 | $275.01 | 100 |
| 01:42 PM | $275.04 | Up $0.28 | $275.05 | $274.75 | 3,200 |
| 01:41 PM | $274.76 | Up $0.01 | $274.76 | $274.76 | 100 |
| 01:40 PM | $274.75 | Down $ -0.02 | $274.75 | $274.75 | 300 |
| 01:39 PM | $274.77 | Up $0.00 | $274.77 | $274.77 | 100 |
| 01:38 PM | $274.77 | Up $0.00 | $274.77 | $274.77 | 100 |
| 01:37 PM | $274.77 | Up $0.01 | $274.77 | $274.77 | 200 |
| 01:36 PM | $274.76 | Down $ -0.01 | $274.77 | $274.76 | 200 |
| 01:31 PM | $274.77 | Up $0.06 | $274.77 | $274.77 | 400 |
| 01:31 PM | $274.77 | Up $0.00 | $274.77 | $274.77 | 0 |
| 01:31 PM | $274.77 | Up $0.00 | $274.77 | $274.77 | 0 |
| 01:31 PM | $274.77 | Up $0.00 | $274.77 | $274.77 | 0 |
| 01:31 PM | $274.77 | Up $0.00 | $274.77 | $274.77 | 0 |
| 01:30 PM | $274.71 | Up $0.05 | $274.71 | $274.70 | 200 |
| 01:29 PM | $274.66 | Up $0.04 | $274.66 | $274.54 | 1,200 |
| 01:28 PM | $274.62 | Up $0.16 | $274.62 | $274.53 | 4,800 |
| 01:27 PM | $274.46 | Up $0.02 | $274.46 | $274.44 | 600 |
| 01:26 PM | $274.44 | Down $ -0.09 | $274.55 | $274.44 | 5,700 |
| 01:25 PM | $274.53 | Down $ -0.03 | $274.53 | $274.53 | 200 |
| 01:23 PM | $274.56 | Up $0.18 | $274.56 | $274.56 | 200 |
| 01:23 PM | $274.56 | Up $0.00 | $274.56 | $274.56 | 0 |
| 01:22 PM | $274.39 | Down $ -0.18 | $274.39 | $274.39 | 100 |
| 01:20 PM | $274.56 | Down $ -0.02 | $274.56 | $274.39 | 200 |
| 01:20 PM | $274.56 | Up $0.00 | $274.56 | $274.39 | 0 |
| 01:16 PM | $274.58 | Down $ -0.36 | $274.94 | $274.58 | 2,000 |
| 01:16 PM | $274.58 | Up $0.00 | $274.94 | $274.58 | 0 |
| 01:16 PM | $274.58 | Up $0.00 | $274.94 | $274.58 | 0 |
| 01:16 PM | $274.58 | Up $0.00 | $274.94 | $274.58 | 0 |
| 01:15 PM | $274.94 | Down $ -0.01 | $274.94 | $274.94 | 600 |
| 01:10 PM | $274.95 | Up $0.00 | $274.95 | $274.95 | 100 |
| 01:10 PM | $274.95 | Up $0.00 | $274.95 | $274.95 | 0 |
| 01:10 PM | $274.95 | Up $0.00 | $274.95 | $274.95 | 0 |
| 01:10 PM | $274.95 | Up $0.00 | $274.95 | $274.95 | 0 |
| 01:10 PM | $274.95 | Up $0.00 | $274.95 | $274.95 | 0 |
| 01:07 PM | $274.95 | Up $0.17 | $274.95 | $274.95 | 700 |
| 01:07 PM | $274.95 | Up $0.00 | $274.95 | $274.95 | 0 |
| 01:07 PM | $274.95 | Up $0.00 | $274.95 | $274.95 | 0 |
| 01:03 PM | $274.78 | Down $ -0.34 | $275.11 | $274.78 | 1,500 |
| 01:03 PM | $274.78 | Up $0.00 | $275.11 | $274.78 | 0 |
| 01:03 PM | $274.78 | Up $0.00 | $275.11 | $274.78 | 0 |
| 01:03 PM | $274.78 | Up $0.00 | $275.11 | $274.78 | 0 |
| 01:02 PM | $275.12 | Down $ -0.22 | $275.12 | $275.12 | 100 |
| 01:00 PM | $275.34 | Up $0.00 | $275.35 | $275.34 | 200 |
| 01:00 PM | $275.34 | Up $0.00 | $275.35 | $275.34 | 0 |
| 12:58 PM | $275.34 | Up $0.00 | $275.34 | $275.34 | 100 |
| 12:58 PM | $275.34 | Up $0.00 | $275.34 | $275.34 | 0 |
| 12:57 PM | $275.34 | Up $0.00 | $275.34 | $275.12 | 300 |
| 12:56 PM | $275.34 | Up $0.00 | $275.34 | $275.12 | 300 |
| 12:53 PM | $275.34 | Up $0.30 | $275.34 | $275.34 | 100 |
| 12:53 PM | $275.34 | Up $0.00 | $275.34 | $275.34 | 0 |
| 12:53 PM | $275.34 | Up $0.00 | $275.34 | $275.34 | 0 |
| 12:50 PM | $275.04 | Up $0.08 | $275.04 | $275.04 | 100 |
| 12:50 PM | $275.04 | Up $0.00 | $275.04 | $275.04 | 0 |
| 12:50 PM | $275.04 | Up $0.00 | $275.04 | $275.04 | 0 |
| 12:49 PM | $274.96 | Down $ -0.05 | $274.96 | $274.96 | 100 |
| 12:48 PM | $275.01 | Up $0.28 | $275.01 | $275.01 | 300 |
| 12:46 PM | $274.73 | Up $0.05 | $274.98 | $274.72 | 3,200 |
| 12:46 PM | $274.73 | Up $0.00 | $274.98 | $274.72 | 0 |
| 12:45 PM | $274.68 | Up $0.00 | $274.68 | $274.68 | 500 |
| 12:42 PM | $274.68 | Up $0.25 | $274.68 | $274.47 | 2,900 |
| 12:42 PM | $274.68 | Up $0.00 | $274.68 | $274.47 | 0 |
| 12:42 PM | $274.68 | Up $0.00 | $274.68 | $274.47 | 0 |
| 12:41 PM | $274.43 | Up $0.13 | $274.43 | $274.43 | 100 |
| 12:39 PM | $274.30 | Up $0.01 | $274.30 | $274.30 | 100 |
| 12:39 PM | $274.30 | Up $0.00 | $274.30 | $274.30 | 0 |
| 12:35 PM | $274.29 | Up $0.00 | $274.59 | $274.04 | 4,200 |
| 12:35 PM | $274.29 | Up $0.00 | $274.59 | $274.04 | 0 |
| 12:35 PM | $274.29 | Up $0.00 | $274.59 | $274.04 | 0 |
| 12:35 PM | $274.29 | Up $0.00 | $274.59 | $274.04 | 0 |
| 12:34 PM | $274.29 | Up $0.00 | $274.29 | $274.29 | 100 |
| 12:33 PM | $274.29 | Down $ -0.47 | $274.29 | $274.29 | 100 |
| 12:30 PM | $274.76 | Up $0.28 | $274.76 | $274.70 | 1,200 |
| 12:30 PM | $274.76 | Up $0.00 | $274.76 | $274.70 | 0 |
| 12:30 PM | $274.76 | Up $0.00 | $274.76 | $274.70 | 0 |
| 12:29 PM | $274.48 | Down $ -0.63 | $274.99 | $274.48 | 3,300 |
| 12:28 PM | $275.12 | Up $0.24 | $275.12 | $275.12 | 100 |
| 12:26 PM | $274.88 | Down $ -0.42 | $274.91 | $274.78 | 1,900 |
| 12:26 PM | $274.88 | Up $0.00 | $274.91 | $274.78 | 0 |
| 12:22 PM | $275.30 | Up $0.20 | $275.30 | $275.30 | 100 |
| 12:22 PM | $275.30 | Up $0.00 | $275.30 | $275.30 | 0 |
| 12:22 PM | $275.30 | Up $0.00 | $275.30 | $275.30 | 0 |
| 12:22 PM | $275.30 | Up $0.00 | $275.30 | $275.30 | 0 |
| 12:20 PM | $275.10 | Down $ -0.15 | $275.10 | $275.10 | 100 |
| 12:20 PM | $275.10 | Up $0.00 | $275.10 | $275.10 | 0 |
| 12:17 PM | $275.25 | Down $ -0.03 | $275.30 | $274.90 | 400 |
| 12:17 PM | $275.25 | Up $0.00 | $275.30 | $274.90 | 0 |
| 12:17 PM | $275.25 | Up $0.00 | $275.30 | $274.90 | 0 |
| 12:16 PM | $275.28 | Up $0.38 | $275.28 | $275.28 | 100 |
| 12:15 PM | $274.90 | Up $0.02 | $275.26 | $274.90 | 300 |
| 12:14 PM | $274.88 | Down $ -0.43 | $274.89 | $274.88 | 1,200 |
| 12:13 PM | $275.31 | Up $0.00 | $275.31 | $275.31 | 100 |
| 12:12 PM | $275.31 | Up $0.00 | $275.31 | $274.90 | 200 |
| 12:11 PM | $275.31 | Up $0.00 | $275.31 | $275.31 | 100 |
| 12:10 PM | $275.31 | Up $0.00 | $275.31 | $275.10 | 400 |
| 12:09 PM | $275.31 | Down $ -0.03 | $275.31 | $275.31 | 100 |
| 12:08 PM | $275.34 | Up $0.14 | $275.34 | $275.34 | 200 |
| 12:07 PM | $275.20 | Up $0.05 | $275.20 | $275.00 | 900 |
| 12:06 PM | $275.15 | Up $0.00 | $275.15 | $275.15 | 100 |
| 12:05 PM | $275.15 | Up $0.14 | $275.15 | $275.01 | 400 |
| 12:02 PM | $275.01 | Down $ -0.05 | $275.01 | $275.01 | 100 |
| 12:02 PM | $275.01 | Up $0.00 | $275.01 | $275.01 | 0 |
| 12:02 PM | $275.01 | Up $0.00 | $275.01 | $275.01 | 0 |
| 12:01 PM | $275.06 | Down $ -0.18 | $275.06 | $274.90 | 1,000 |
| 11:59 AM | $275.24 | Down $ -0.11 | $275.24 | $274.89 | 600 |
| 11:59 AM | $275.24 | Up $0.00 | $275.24 | $274.89 | 0 |
| 11:58 AM | $275.35 | Down $ -0.01 | $275.35 | $275.34 | 700 |
| 11:57 AM | $275.36 | Up $0.18 | $275.36 | $275.19 | 300 |
| 11:56 AM | $275.18 | Up $0.35 | $275.18 | $274.85 | 1,900 |
| 11:55 AM | $274.83 | Up $0.02 | $274.83 | $274.58 | 1,000 |
| 11:54 AM | $274.81 | Up $0.05 | $274.81 | $274.58 | 300 |
| 11:53 AM | $274.76 | Up $0.00 | $274.76 | $274.58 | 300 |
| 11:49 AM | $274.76 | Down $ -0.06 | $274.76 | $274.76 | 100 |
| 11:49 AM | $274.76 | Up $0.00 | $274.76 | $274.76 | 0 |
| 11:49 AM | $274.76 | Up $0.00 | $274.76 | $274.76 | 0 |
| 11:49 AM | $274.76 | Up $0.00 | $274.76 | $274.76 | 0 |
| 11:48 AM | $274.82 | Up $0.12 | $274.82 | $274.58 | 1,400 |
| 11:47 AM | $274.70 | Up $0.05 | $274.70 | $274.70 | 200 |
| 11:46 AM | $274.65 | Up $0.00 | $274.65 | $274.65 | 200 |
| 11:44 AM | $274.65 | Up $0.40 | $274.65 | $274.40 | 900 |
| 11:44 AM | $274.65 | Up $0.00 | $274.65 | $274.40 | 0 |
| 11:41 AM | $274.25 | Down $ -0.13 | $274.51 | $274.25 | 1,400 |
| 11:41 AM | $274.25 | Up $0.00 | $274.51 | $274.25 | 0 |
| 11:41 AM | $274.25 | Up $0.00 | $274.51 | $274.25 | 0 |
| 11:40 AM | $274.39 | Down $ -0.13 | $274.39 | $274.39 | 100 |
| 11:39 AM | $274.51 | Up $0.00 | $274.51 | $274.51 | 100 |
| 11:38 AM | $274.51 | Up $0.25 | $274.51 | $274.51 | 100 |
| 11:37 AM | $274.27 | Up $0.09 | $274.51 | $274.27 | 1,400 |
| 11:36 AM | $274.17 | Down $ -0.03 | $274.17 | $274.17 | 100 |
| 11:34 AM | $274.20 | Up $0.23 | $274.20 | $274.20 | 200 |
| 11:34 AM | $274.20 | Up $0.00 | $274.20 | $274.20 | 0 |
| 11:33 AM | $273.97 | Down $ -0.22 | $273.97 | $273.97 | 100 |
| 11:32 AM | $274.19 | Up $0.11 | $274.19 | $274.19 | 300 |
| 11:30 AM | $274.08 | Up $0.06 | $274.08 | $273.79 | 900 |
| 11:30 AM | $274.08 | Up $0.00 | $274.08 | $273.79 | 0 |
| 11:26 AM | $274.02 | Down $ -0.18 | $274.11 | $273.91 | 2,200 |
| 11:26 AM | $274.02 | Up $0.00 | $274.11 | $273.91 | 0 |
| 11:26 AM | $274.02 | Up $0.00 | $274.11 | $273.91 | 0 |
| 11:26 AM | $274.02 | Up $0.00 | $274.11 | $273.91 | 0 |
| 11:25 AM | $274.20 | Down $ -0.20 | $274.20 | $274.07 | 1,700 |
| 11:23 AM | $274.40 | Up $0.10 | $274.40 | $274.27 | 300 |
| 11:23 AM | $274.40 | Up $0.00 | $274.40 | $274.27 | 0 |
| 11:21 AM | $274.30 | Up $0.15 | $274.34 | $274.02 | 700 |
| 11:21 AM | $274.30 | Up $0.00 | $274.34 | $274.02 | 0 |
| 11:19 AM | $274.15 | Up $0.51 | $274.15 | $273.42 | 2,500 |
| 11:19 AM | $274.15 | Up $0.00 | $274.15 | $273.42 | 0 |
| 11:18 AM | $273.64 | Up $0.04 | $273.64 | $273.64 | 100 |
| 11:17 AM | $273.60 | Down $ -0.44 | $273.90 | $273.60 | 1,400 |
| 11:16 AM | $274.04 | Down $ -0.05 | $274.04 | $274.04 | 100 |
| 11:10 AM | $274.09 | Down $ -0.16 | $274.19 | $273.84 | 4,500 |
| 11:10 AM | $274.09 | Up $0.00 | $274.19 | $273.84 | 0 |
| 11:10 AM | $274.09 | Up $0.00 | $274.19 | $273.84 | 0 |
| 11:10 AM | $274.09 | Up $0.00 | $274.19 | $273.84 | 0 |
| 11:10 AM | $274.09 | Up $0.00 | $274.19 | $273.84 | 0 |
| 11:10 AM | $274.09 | Up $0.00 | $274.19 | $273.84 | 0 |
| 11:09 AM | $274.25 | Up $0.00 | $274.25 | $274.25 | 100 |
| 11:08 AM | $274.25 | Down $ -0.19 | $274.25 | $274.25 | 100 |
| 11:07 AM | $274.44 | Up $0.00 | $274.44 | $274.44 | 100 |
| 11:06 AM | $274.44 | Up $0.19 | $274.44 | $274.44 | 100 |
| 11:04 AM | $274.25 | Down $ -0.20 | $274.25 | $274.25 | 200 |
| 11:04 AM | $274.25 | Up $0.00 | $274.25 | $274.25 | 0 |
| 10:59 AM | $274.45 | Up $0.40 | $274.45 | $273.67 | 3,700 |
| 10:59 AM | $274.45 | Up $0.00 | $274.45 | $273.67 | 0 |
| 10:59 AM | $274.45 | Up $0.00 | $274.45 | $273.67 | 0 |
| 10:59 AM | $274.45 | Up $0.00 | $274.45 | $273.67 | 0 |
| 10:59 AM | $274.45 | Up $0.00 | $274.45 | $273.67 | 0 |
| 10:58 AM | $274.05 | Up $0.32 | $274.05 | $274.05 | 100 |
| 10:57 AM | $273.73 | Up $0.05 | $273.73 | $273.73 | 100 |
| 10:55 AM | $273.68 | Up $0.01 | $273.68 | $273.68 | 100 |
| 10:55 AM | $273.68 | Up $0.00 | $273.68 | $273.68 | 0 |
| 10:54 AM | $273.67 | Down $ -0.13 | $273.87 | $273.67 | 200 |
| 10:50 AM | $273.80 | Down $ -0.04 | $273.80 | $273.80 | 100 |
| 10:50 AM | $273.80 | Up $0.00 | $273.80 | $273.80 | 0 |
| 10:50 AM | $273.80 | Up $0.00 | $273.80 | $273.80 | 0 |
| 10:50 AM | $273.80 | Up $0.00 | $273.80 | $273.80 | 0 |
| 10:49 AM | $273.84 | Down $ -0.16 | $274.28 | $273.84 | 2,000 |
| 10:47 AM | $274.00 | Down $ -0.06 | $274.00 | $274.00 | 500 |
| 10:47 AM | $274.00 | Up $0.00 | $274.00 | $274.00 | 0 |
| 10:46 AM | $274.06 | Down $ -0.08 | $274.06 | $274.06 | 100 |
| 10:45 AM | $274.14 | Down $ -0.14 | $274.14 | $274.01 | 200 |
| 10:44 AM | $274.28 | Up $0.00 | $274.28 | $274.28 | 100 |
| 10:43 AM | $274.28 | Down $ -0.27 | $274.50 | $274.28 | 600 |
| 10:41 AM | $274.55 | Up $0.27 | $274.55 | $274.28 | 200 |
| 10:41 AM | $274.55 | Up $0.00 | $274.55 | $274.28 | 0 |
| 10:39 AM | $274.28 | Down $ -0.29 | $274.34 | $274.28 | 500 |
| 10:39 AM | $274.28 | Up $0.00 | $274.34 | $274.28 | 0 |
| 10:38 AM | $274.57 | Up $0.07 | $274.57 | $274.34 | 200 |
| 10:37 AM | $274.50 | Down $ -0.06 | $274.50 | $274.50 | 100 |
| 10:34 AM | $274.56 | Up $0.06 | $274.56 | $274.56 | 100 |
| 10:34 AM | $274.56 | Up $0.00 | $274.56 | $274.56 | 0 |
| 10:34 AM | $274.56 | Up $0.00 | $274.56 | $274.56 | 0 |
| 10:32 AM | $274.50 | Down $ -0.51 | $275.00 | $274.50 | 600 |
| 10:32 AM | $274.50 | Up $0.00 | $275.00 | $274.50 | 0 |
| 10:30 AM | $275.01 | Down $ -0.60 | $275.61 | $275.01 | 900 |
| 10:30 AM | $275.01 | Up $0.00 | $275.61 | $275.01 | 0 |
| 10:29 AM | $275.61 | Down $ -0.01 | $275.62 | $275.61 | 200 |
| 10:28 AM | $275.62 | Down $ -0.29 | $275.91 | $275.61 | 1,000 |
| 10:27 AM | $275.91 | Down $ -0.65 | $276.49 | $275.82 | 700 |
| 10:25 AM | $276.56 | Up $0.16 | $276.56 | $276.56 | 200 |
| 10:25 AM | $276.56 | Up $0.00 | $276.56 | $276.56 | 0 |
| 10:24 AM | $276.40 | Up $0.30 | $276.40 | $276.10 | 1,800 |
| 10:22 AM | $276.10 | Down $0.00 | $276.10 | $276.10 | 200 |
| 10:22 AM | $276.10 | Up $0.00 | $276.10 | $276.10 | 0 |
| 10:21 AM | $276.10 | Up $0.27 | $276.10 | $276.10 | 100 |
| 10:18 AM | $275.83 | Down $ -0.51 | $275.83 | $275.83 | 100 |
| 10:18 AM | $275.83 | Up $0.00 | $275.83 | $275.83 | 0 |
| 10:18 AM | $275.83 | Up $0.00 | $275.83 | $275.83 | 0 |
| 10:16 AM | $276.34 | Up $1.22 | $276.34 | $275.53 | 2,700 |
| 10:16 AM | $276.34 | Up $0.00 | $276.34 | $275.53 | 0 |
| 10:14 AM | $275.12 | Down $ -0.18 | $275.48 | $275.12 | 300 |
| 10:14 AM | $275.12 | Up $0.00 | $275.48 | $275.12 | 0 |
| 10:13 AM | $275.30 | Up $0.07 | $275.30 | $275.30 | 100 |
| 10:11 AM | $275.22 | Down $ -0.28 | $275.33 | $275.22 | 300 |
| 10:11 AM | $275.22 | Up $0.00 | $275.33 | $275.22 | 0 |
| 10:09 AM | $275.50 | Down $ -0.23 | $275.56 | $275.50 | 800 |
| 10:09 AM | $275.50 | Up $0.00 | $275.56 | $275.50 | 0 |
| 10:08 AM | $275.73 | Up $0.15 | $275.73 | $275.56 | 200 |
| 10:06 AM | $275.58 | Down $ -0.63 | $275.92 | $275.58 | 500 |
| 10:06 AM | $275.58 | Up $0.00 | $275.92 | $275.58 | 0 |
| 10:05 AM | $276.21 | Up $0.27 | $276.21 | $275.93 | 200 |
| 10:04 AM | $275.93 | Down $ -0.05 | $275.93 | $275.93 | 200 |
| 10:03 AM | $275.98 | Up $0.00 | $275.98 | $275.98 | 300 |
| 10:02 AM | $275.98 | Down $ -0.27 | $275.98 | $275.98 | 100 |
| 10:01 AM | $276.25 | Down $ -0.16 | $276.25 | $276.01 | 400 |
| 10:00 AM | $276.41 | Down $ -0.34 | $276.74 | $276.41 | 1,200 |
| 09:58 AM | $276.75 | Down $ -0.39 | $277.14 | $276.75 | 700 |
| 09:58 AM | $276.75 | Up $0.00 | $277.14 | $276.75 | 0 |
| 09:57 AM | $277.14 | Down $ -0.92 | $277.81 | $277.14 | 1,300 |
| 09:55 AM | $278.06 | Up $0.25 | $278.06 | $278.06 | 300 |
| 09:55 AM | $278.06 | Up $0.00 | $278.06 | $278.06 | 0 |
| 09:53 AM | $277.81 | Up $0.00 | $278.31 | $277.81 | 400 |
| 09:53 AM | $277.81 | Up $0.00 | $278.31 | $277.81 | 0 |
| 09:52 AM | $277.81 | Down $ -0.05 | $277.81 | $277.81 | 100 |
| 09:50 AM | $277.86 | Up $0.12 | $278.08 | $277.86 | 300 |
| 09:50 AM | $277.86 | Up $0.00 | $278.08 | $277.86 | 0 |
| 09:48 AM | $277.74 | Up $0.02 | $277.74 | $277.74 | 100 |
| 09:48 AM | $277.74 | Up $0.00 | $277.74 | $277.74 | 0 |
| 09:45 AM | $277.72 | Down $ -0.38 | $278.13 | $277.72 | 1,300 |
| 09:45 AM | $277.72 | Up $0.00 | $278.13 | $277.72 | 0 |
| 09:45 AM | $277.72 | Up $0.00 | $278.13 | $277.72 | 0 |
| 09:43 AM | $278.10 | Down $ -0.01 | $278.67 | $278.10 | 500 |
| 09:43 AM | $278.10 | Up $0.00 | $278.67 | $278.10 | 0 |
| 09:41 AM | $278.11 | Up $0.06 | $278.11 | $278.10 | 200 |
| 09:41 AM | $278.11 | Up $0.00 | $278.11 | $278.10 | 0 |
| 09:40 AM | $278.05 | Up $0.04 | $278.69 | $278.02 | 500 |
| 09:37 AM | $278.01 | Down $ -0.49 | $278.60 | $278.01 | 500 |
| 09:37 AM | $278.01 | Up $0.00 | $278.60 | $278.01 | 0 |
| 09:37 AM | $278.01 | Up $0.00 | $278.60 | $278.01 | 0 |
| 09:36 AM | $278.50 | Down $ -0.51 | $279.04 | $278.50 | 800 |
| 09:32 AM | $279.01 | Up $1.04 | $279.01 | $278.81 | 1,000 |
| 09:32 AM | $279.01 | Up $0.00 | $279.01 | $278.81 | 0 |
| 09:32 AM | $279.01 | Up $0.00 | $279.01 | $278.81 | 0 |
| 09:32 AM | $279.01 | Up $0.00 | $279.01 | $278.81 | 0 |
| 09:31 AM | $277.97 | Down $ -1.03 | $278.48 | $277.97 | 300 |
| 09:30 AM | $279.00 | Down $ -1.11 | $279.73 | $279.00 | 4,100 |
| Previous close | $280.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/05/2026 | $273.89 | $274.90 | $275.35 | $273.89 | 379,300 |
| 21/05/2026 | $280.11 | $277.58 | $281.21 | $277.58 | 633,500 |
| 20/05/2026 | $273.96 | $270.12 | $275.50 | $269.99 | 498,700 |
| 19/05/2026 | $268.49 | $268.71 | $269.54 | $266.36 | 731,900 |
| 15/05/2026 | $263.02 | $262.57 | $264.14 | $262.09 | 337,000 |
| 14/05/2026 | $257.52 | $255.19 | $257.57 | $254.50 | 427,100 |
| 13/05/2026 | $251.04 | $247.28 | $252.38 | $246.49 | 386,700 |
| 12/05/2026 | $248.65 | $251.75 | $252.06 | $248.18 | 402,100 |
| 11/05/2026 | $253.33 | $255.75 | $256.44 | $253.32 | 155,600 |
| 08/05/2026 | $255.00 | $256.14 | $257.30 | $254.84 | 263,000 |
| 07/05/2026 | $252.80 | $252.71 | $254.24 | $252.16 | 266,100 |
| 06/05/2026 | $249.00 | $247.52 | $250.00 | $245.34 | 321,600 |
| 05/05/2026 | $259.10 | $259.53 | $260.99 | $258.90 | 227,700 |
| 04/05/2026 | $258.08 | $261.71 | $261.72 | $258.00 | 168,600 |
| 01/05/2026 | $261.66 | $263.32 | $263.99 | $261.51 | 161,100 |
| 30/04/2026 | $261.74 | $259.18 | $262.15 | $258.98 | 239,800 |
| 29/04/2026 | $259.85 | $258.18 | $260.11 | $258.18 | 260,600 |
| 28/04/2026 | $257.53 | $258.65 | $259.01 | $257.13 | 435,000 |
| 27/04/2026 | $255.71 | $256.68 | $256.87 | $254.83 | 300,300 |
| 24/04/2026 | $256.63 | $258.09 | $258.48 | $255.73 | 342,000 |
| 23/04/2026 | $258.80 | $258.93 | $259.49 | $258.45 | 321,900 |
| 22/04/2026 | $258.13 | $259.32 | $259.32 | $257.68 | 369,000 |
| 21/04/2026 | $261.33 | $262.22 | $262.85 | $260.88 | 150,500 |
| 20/04/2026 | $261.38 | $262.21 | $262.91 | $260.17 | 295,800 |
| 17/04/2026 | $262.16 | $261.76 | $262.39 | $260.17 | 241,700 |
| 16/04/2026 | $257.28 | $257.85 | $257.88 | $256.85 | 193,900 |
| 15/04/2026 | $258.97 | $260.07 | $261.42 | $258.96 | 321,600 |
| 14/04/2026 | $256.27 | $254.38 | $257.00 | $254.10 | 281,400 |
| 13/04/2026 | $253.83 | $251.88 | $254.31 | $251.65 | 663,900 |
| 10/04/2026 | $251.70 | $250.26 | $252.44 | $250.22 | 203,800 |
Graphs are not available, please refer to the detailed table