Find a quote
INTACT FINANCIAL CORPORATION
256.62 Down -3.48 (-1.36 %)
Delayed : 2026/03/04 17:40:00
- Previous close $260.10
- Opening $259.93
- Today High $259.94
- Today Low $255.18
- Price Bid $256.00
- Price Ask $256.00
- 52 Weeks High $317.35
- 52 Weeks Low $244.01
- Size Bid 1
- Size Ask 16
- Volume 501,511
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $256.62 | Up $0.13 | $256.62 | $256.62 | 148,900 |
| 03:59 PM | $256.49 | Down $ -0.07 | $256.75 | $256.33 | 6,300 |
| 03:58 PM | $256.56 | Up $0.14 | $256.56 | $256.35 | 6,300 |
| 03:57 PM | $256.42 | Down $ -0.07 | $256.42 | $256.31 | 1,400 |
| 03:56 PM | $256.49 | Up $0.34 | $256.49 | $256.39 | 1,400 |
| 03:55 PM | $256.15 | Down $ -0.03 | $256.24 | $256.02 | 7,300 |
| 03:54 PM | $256.18 | Down $ -0.23 | $256.41 | $256.02 | 6,800 |
| 03:53 PM | $256.41 | Up $0.24 | $256.41 | $256.10 | 4,100 |
| 03:52 PM | $256.17 | Down $ -0.08 | $256.44 | $256.16 | 4,700 |
| 03:51 PM | $256.25 | Down $ -0.43 | $256.50 | $256.25 | 2,300 |
| 03:50 PM | $256.68 | Down $ -0.13 | $256.84 | $256.56 | 4,900 |
| 03:49 PM | $256.81 | Up $0.22 | $256.81 | $256.59 | 800 |
| 03:48 PM | $256.59 | Up $0.37 | $256.59 | $256.13 | 3,700 |
| 03:47 PM | $256.22 | Up $0.09 | $256.22 | $256.14 | 6,200 |
| 03:46 PM | $256.13 | Down $ -0.15 | $256.15 | $256.13 | 800 |
| 03:45 PM | $256.28 | Up $0.15 | $256.34 | $256.28 | 300 |
| 03:44 PM | $256.13 | Up $0.01 | $256.22 | $256.13 | 200 |
| 03:43 PM | $256.12 | Down $ -0.09 | $256.13 | $256.04 | 3,000 |
| 03:42 PM | $256.21 | Down $ -0.06 | $256.37 | $256.21 | 1,000 |
| 03:41 PM | $256.27 | Down $ -0.21 | $256.53 | $256.22 | 1,400 |
| 03:40 PM | $256.48 | Up $0.15 | $256.48 | $256.33 | 200 |
| 03:39 PM | $256.33 | Up $0.04 | $256.53 | $256.28 | 800 |
| 03:38 PM | $256.29 | Down $ -0.24 | $256.29 | $256.23 | 600 |
| 03:37 PM | $256.53 | Up $0.31 | $256.59 | $256.22 | 500 |
| 03:36 PM | $256.22 | Down $ -0.43 | $256.23 | $256.22 | 1,300 |
| 03:34 PM | $256.65 | Up $0.05 | $256.65 | $256.60 | 400 |
| 03:34 PM | $256.65 | Up $0.00 | $256.65 | $256.60 | 0 |
| 03:33 PM | $256.60 | Up $0.29 | $256.60 | $256.13 | 400 |
| 03:32 PM | $256.32 | Up $0.31 | $256.32 | $256.32 | 100 |
| 03:31 PM | $256.00 | Down $ -0.68 | $256.77 | $256.00 | 5,800 |
| 03:28 PM | $256.68 | Up $0.05 | $256.68 | $256.58 | 1,000 |
| 03:28 PM | $256.68 | Up $0.00 | $256.68 | $256.58 | 0 |
| 03:28 PM | $256.68 | Up $0.00 | $256.68 | $256.58 | 0 |
| 03:27 PM | $256.63 | Up $0.07 | $256.63 | $256.46 | 500 |
| 03:26 PM | $256.56 | Down $ -0.02 | $256.56 | $256.50 | 1,400 |
| 03:24 PM | $256.58 | Up $0.01 | $256.58 | $256.58 | 100 |
| 03:24 PM | $256.58 | Up $0.00 | $256.58 | $256.58 | 0 |
| 03:23 PM | $256.57 | Down $ -0.03 | $256.57 | $256.57 | 100 |
| 03:22 PM | $256.60 | Down $ -0.07 | $256.60 | $256.48 | 2,300 |
| 03:21 PM | $256.67 | Up $0.12 | $256.67 | $256.67 | 200 |
| 03:17 PM | $256.55 | Up $0.00 | $256.87 | $256.55 | 1,800 |
| 03:17 PM | $256.55 | Up $0.00 | $256.87 | $256.55 | 0 |
| 03:17 PM | $256.55 | Up $0.00 | $256.87 | $256.55 | 0 |
| 03:17 PM | $256.55 | Up $0.00 | $256.87 | $256.55 | 0 |
| 03:16 PM | $256.55 | Down $ -0.41 | $256.83 | $256.55 | 2,300 |
| 03:14 PM | $256.96 | Up $0.00 | $256.96 | $256.96 | 100 |
| 03:14 PM | $256.96 | Up $0.00 | $256.96 | $256.96 | 0 |
| 03:13 PM | $256.96 | Up $0.22 | $256.96 | $256.96 | 100 |
| 03:12 PM | $256.74 | Up $0.16 | $256.74 | $256.63 | 400 |
| 03:11 PM | $256.58 | Up $0.09 | $256.58 | $256.49 | 1,000 |
| 03:10 PM | $256.49 | Down $ -0.06 | $256.51 | $256.49 | 2,000 |
| 03:09 PM | $256.56 | Up $0.04 | $256.56 | $256.55 | 400 |
| 03:08 PM | $256.52 | Down $ -0.02 | $256.60 | $256.50 | 2,600 |
| 03:06 PM | $256.54 | Up $0.00 | $256.54 | $256.54 | 800 |
| 03:06 PM | $256.54 | Up $0.00 | $256.54 | $256.54 | 0 |
| 03:04 PM | $256.54 | Up $0.00 | $256.55 | $256.54 | 300 |
| 03:04 PM | $256.54 | Up $0.00 | $256.55 | $256.54 | 0 |
| 03:03 PM | $256.54 | Down $ -0.01 | $256.54 | $256.54 | 100 |
| 03:02 PM | $256.55 | Down $ -0.08 | $256.58 | $256.50 | 1,200 |
| 03:01 PM | $256.63 | Down $ -0.13 | $256.67 | $256.60 | 2,200 |
| 03:00 PM | $256.76 | Down $ -0.01 | $256.76 | $256.65 | 1,000 |
| 02:59 PM | $256.77 | Down $ -0.01 | $256.77 | $256.73 | 1,000 |
| 02:56 PM | $256.78 | Up $0.06 | $256.78 | $256.71 | 800 |
| 02:56 PM | $256.78 | Up $0.00 | $256.78 | $256.71 | 0 |
| 02:56 PM | $256.78 | Up $0.00 | $256.78 | $256.71 | 0 |
| 02:55 PM | $256.72 | Down $ -0.49 | $257.15 | $256.72 | 2,200 |
| 02:53 PM | $257.21 | Up $0.06 | $257.21 | $257.21 | 100 |
| 02:53 PM | $257.21 | Up $0.00 | $257.21 | $257.21 | 0 |
| 02:48 PM | $257.15 | Down $ -0.10 | $257.21 | $257.12 | 2,400 |
| 02:48 PM | $257.15 | Up $0.00 | $257.21 | $257.12 | 0 |
| 02:48 PM | $257.15 | Up $0.00 | $257.21 | $257.12 | 0 |
| 02:48 PM | $257.15 | Up $0.00 | $257.21 | $257.12 | 0 |
| 02:48 PM | $257.15 | Up $0.00 | $257.21 | $257.12 | 0 |
| 02:45 PM | $257.25 | Up $0.02 | $257.25 | $257.23 | 1,300 |
| 02:45 PM | $257.25 | Up $0.00 | $257.25 | $257.23 | 0 |
| 02:45 PM | $257.25 | Up $0.00 | $257.25 | $257.23 | 0 |
| 02:44 PM | $257.23 | Up $0.06 | $257.23 | $257.23 | 100 |
| 02:43 PM | $257.17 | Down $ -0.07 | $257.17 | $257.17 | 100 |
| 02:42 PM | $257.24 | Up $0.03 | $257.24 | $257.24 | 200 |
| 02:40 PM | $257.22 | Up $0.00 | $257.26 | $257.20 | 1,300 |
| 02:40 PM | $257.22 | Up $0.00 | $257.26 | $257.20 | 0 |
| 02:39 PM | $257.21 | Up $0.14 | $257.21 | $257.11 | 1,100 |
| 02:37 PM | $257.07 | Down $ -0.14 | $257.12 | $257.03 | 700 |
| 02:37 PM | $257.07 | Up $0.00 | $257.12 | $257.03 | 0 |
| 02:36 PM | $257.21 | Up $0.09 | $257.21 | $257.21 | 500 |
| 02:35 PM | $257.12 | Down $ -0.13 | $257.30 | $257.12 | 3,600 |
| 02:34 PM | $257.26 | Up $0.00 | $257.26 | $257.26 | 500 |
| 02:33 PM | $257.26 | Up $0.03 | $257.26 | $257.20 | 1,200 |
| 02:32 PM | $257.22 | Up $0.09 | $257.22 | $257.13 | 1,300 |
| 02:31 PM | $257.13 | Up $0.02 | $257.16 | $257.11 | 2,000 |
| 02:30 PM | $257.11 | Up $0.00 | $257.16 | $257.11 | 1,000 |
| 02:29 PM | $257.11 | Down $ -0.02 | $257.11 | $257.11 | 400 |
| 02:28 PM | $257.13 | Down $ -0.02 | $257.13 | $257.11 | 300 |
| 02:27 PM | $257.15 | Up $0.00 | $257.23 | $257.15 | 400 |
| 02:25 PM | $257.15 | Up $0.05 | $257.18 | $257.15 | 400 |
| 02:25 PM | $257.15 | Up $0.00 | $257.18 | $257.15 | 0 |
| 02:23 PM | $257.10 | Down $ -0.05 | $257.26 | $257.10 | 1,000 |
| 02:23 PM | $257.10 | Up $0.00 | $257.26 | $257.10 | 0 |
| 02:21 PM | $257.15 | Down $ -0.18 | $257.15 | $257.15 | 300 |
| 02:21 PM | $257.15 | Up $0.00 | $257.15 | $257.15 | 0 |
| 02:20 PM | $257.33 | Up $0.39 | $257.33 | $256.99 | 2,200 |
| 02:16 PM | $256.94 | Up $0.07 | $256.94 | $256.94 | 200 |
| 02:16 PM | $256.94 | Up $0.00 | $256.94 | $256.94 | 0 |
| 02:16 PM | $256.94 | Up $0.00 | $256.94 | $256.94 | 0 |
| 02:16 PM | $256.94 | Up $0.00 | $256.94 | $256.94 | 0 |
| 02:15 PM | $256.87 | Up $0.06 | $256.87 | $256.87 | 200 |
| 02:09 PM | $256.81 | Down $ -0.14 | $256.95 | $256.81 | 1,900 |
| 02:09 PM | $256.81 | Up $0.00 | $256.95 | $256.81 | 0 |
| 02:09 PM | $256.81 | Up $0.00 | $256.95 | $256.81 | 0 |
| 02:09 PM | $256.81 | Up $0.00 | $256.95 | $256.81 | 0 |
| 02:09 PM | $256.81 | Up $0.00 | $256.95 | $256.81 | 0 |
| 02:09 PM | $256.81 | Up $0.00 | $256.95 | $256.81 | 0 |
| 02:08 PM | $256.95 | Up $0.00 | $256.95 | $256.95 | 100 |
| 02:07 PM | $256.95 | Down $ -0.07 | $256.95 | $256.95 | 400 |
| 02:05 PM | $257.02 | Down $ -0.08 | $257.09 | $257.02 | 1,400 |
| 02:05 PM | $257.02 | Up $0.00 | $257.09 | $257.02 | 0 |
| 02:04 PM | $257.10 | Up $0.12 | $257.10 | $256.80 | 1,000 |
| 02:02 PM | $256.98 | Up $0.05 | $256.98 | $256.98 | 200 |
| 02:02 PM | $256.98 | Up $0.00 | $256.98 | $256.98 | 0 |
| 02:00 PM | $256.93 | Up $0.04 | $256.93 | $256.93 | 100 |
| 02:00 PM | $256.93 | Up $0.00 | $256.93 | $256.93 | 0 |
| 01:59 PM | $256.89 | Up $0.00 | $256.89 | $256.89 | 100 |
| 01:58 PM | $256.89 | Up $0.03 | $256.91 | $256.89 | 200 |
| 01:54 PM | $256.86 | Up $0.06 | $256.86 | $256.80 | 400 |
| 01:54 PM | $256.86 | Up $0.00 | $256.86 | $256.80 | 0 |
| 01:54 PM | $256.86 | Up $0.00 | $256.86 | $256.80 | 0 |
| 01:54 PM | $256.86 | Up $0.00 | $256.86 | $256.80 | 0 |
| 01:52 PM | $256.80 | Up $0.00 | $256.80 | $256.65 | 400 |
| 01:52 PM | $256.80 | Up $0.00 | $256.80 | $256.65 | 0 |
| 01:48 PM | $256.80 | Down $ -0.19 | $257.02 | $256.80 | 2,700 |
| 01:48 PM | $256.80 | Up $0.00 | $257.02 | $256.80 | 0 |
| 01:48 PM | $256.80 | Up $0.00 | $257.02 | $256.80 | 0 |
| 01:48 PM | $256.80 | Up $0.00 | $257.02 | $256.80 | 0 |
| 01:47 PM | $256.99 | Down $ -0.15 | $256.99 | $256.99 | 1,100 |
| 01:46 PM | $257.14 | Up $0.13 | $257.14 | $257.14 | 100 |
| 01:44 PM | $257.01 | Up $0.00 | $257.01 | $257.01 | 100 |
| 01:44 PM | $257.01 | Up $0.00 | $257.01 | $257.01 | 0 |
| 01:43 PM | $257.01 | Up $0.00 | $257.01 | $257.00 | 500 |
| 01:42 PM | $257.01 | Up $0.01 | $257.01 | $257.01 | 300 |
| 01:41 PM | $257.00 | Up $0.09 | $257.00 | $257.00 | 300 |
| 01:38 PM | $256.91 | Down $ -0.26 | $256.99 | $256.91 | 200 |
| 01:38 PM | $256.91 | Up $0.00 | $256.99 | $256.91 | 0 |
| 01:38 PM | $256.91 | Up $0.00 | $256.99 | $256.91 | 0 |
| 01:37 PM | $257.17 | Up $0.19 | $257.17 | $257.04 | 1,300 |
| 01:34 PM | $256.98 | Down $ -0.11 | $256.98 | $256.98 | 400 |
| 01:34 PM | $256.98 | Up $0.00 | $256.98 | $256.98 | 0 |
| 01:34 PM | $256.98 | Up $0.00 | $256.98 | $256.98 | 0 |
| 01:30 PM | $257.09 | Up $0.19 | $257.09 | $257.09 | 200 |
| 01:30 PM | $257.09 | Up $0.00 | $257.09 | $257.09 | 0 |
| 01:30 PM | $257.09 | Up $0.00 | $257.09 | $257.09 | 0 |
| 01:30 PM | $257.09 | Up $0.00 | $257.09 | $257.09 | 0 |
| 01:28 PM | $256.90 | Down $ -0.02 | $256.91 | $256.90 | 200 |
| 01:28 PM | $256.90 | Up $0.00 | $256.91 | $256.90 | 0 |
| 01:27 PM | $256.92 | Up $0.14 | $256.92 | $256.92 | 100 |
| 01:25 PM | $256.78 | Down $ -0.28 | $256.79 | $256.78 | 200 |
| 01:25 PM | $256.78 | Up $0.00 | $256.79 | $256.78 | 0 |
| 01:24 PM | $257.06 | Up $0.22 | $257.06 | $256.78 | 200 |
| 01:23 PM | $256.84 | Down $ -0.09 | $256.84 | $256.84 | 100 |
| 01:22 PM | $256.93 | Down $ -0.15 | $257.03 | $256.93 | 400 |
| 01:21 PM | $257.08 | Up $0.09 | $257.08 | $256.99 | 2,400 |
| 01:20 PM | $256.99 | Down $ -0.09 | $257.10 | $256.99 | 900 |
| 01:18 PM | $257.08 | Up $0.29 | $257.08 | $256.78 | 2,800 |
| 01:18 PM | $257.08 | Up $0.00 | $257.08 | $256.78 | 0 |
| 01:17 PM | $256.79 | Up $0.00 | $256.79 | $256.65 | 1,000 |
| 01:16 PM | $256.79 | Up $0.00 | $256.79 | $256.76 | 1,800 |
| 01:15 PM | $256.79 | Up $0.00 | $256.79 | $256.79 | 600 |
| 01:14 PM | $256.79 | Down $ -0.13 | $256.87 | $256.79 | 300 |
| 01:12 PM | $256.92 | Up $0.17 | $256.92 | $256.79 | 300 |
| 01:12 PM | $256.92 | Up $0.00 | $256.92 | $256.79 | 0 |
| 01:10 PM | $256.75 | Up $0.21 | $256.75 | $256.39 | 4,200 |
| 01:10 PM | $256.75 | Up $0.00 | $256.75 | $256.39 | 0 |
| 01:09 PM | $256.54 | Down $ -0.07 | $256.66 | $256.54 | 600 |
| 01:08 PM | $256.61 | Up $0.14 | $256.67 | $256.61 | 1,400 |
| 01:07 PM | $256.47 | Up $0.18 | $256.52 | $256.29 | 900 |
| 01:05 PM | $256.29 | Up $0.04 | $256.29 | $256.23 | 200 |
| 01:05 PM | $256.29 | Up $0.00 | $256.29 | $256.23 | 0 |
| 01:04 PM | $256.25 | Up $0.12 | $256.27 | $256.00 | 1,800 |
| 01:02 PM | $256.13 | Down $ -0.34 | $256.46 | $256.13 | 1,600 |
| 01:02 PM | $256.13 | Up $0.00 | $256.46 | $256.13 | 0 |
| 12:59 PM | $256.47 | Up $0.00 | $256.47 | $256.46 | 300 |
| 12:59 PM | $256.47 | Up $0.00 | $256.47 | $256.46 | 0 |
| 12:59 PM | $256.47 | Up $0.00 | $256.47 | $256.46 | 0 |
| 12:58 PM | $256.47 | Up $0.16 | $256.47 | $256.47 | 400 |
| 12:54 PM | $256.31 | Down $ -0.41 | $256.65 | $256.31 | 2,300 |
| 12:54 PM | $256.31 | Up $0.00 | $256.65 | $256.31 | 0 |
| 12:54 PM | $256.31 | Up $0.00 | $256.65 | $256.31 | 0 |
| 12:54 PM | $256.31 | Up $0.00 | $256.65 | $256.31 | 0 |
| 12:53 PM | $256.72 | Down $ -0.01 | $256.74 | $256.65 | 5,000 |
| 12:51 PM | $256.73 | Up $0.17 | $256.73 | $256.73 | 100 |
| 12:51 PM | $256.73 | Up $0.00 | $256.73 | $256.73 | 0 |
| 12:50 PM | $256.56 | Down $ -0.06 | $256.62 | $256.55 | 700 |
| 12:49 PM | $256.62 | Up $0.43 | $256.62 | $256.32 | 1,100 |
| 12:45 PM | $256.19 | Up $0.17 | $256.19 | $256.15 | 500 |
| 12:45 PM | $256.19 | Up $0.00 | $256.19 | $256.15 | 0 |
| 12:45 PM | $256.19 | Up $0.00 | $256.19 | $256.15 | 0 |
| 12:45 PM | $256.19 | Up $0.00 | $256.19 | $256.15 | 0 |
| 12:43 PM | $256.02 | Up $0.14 | $256.02 | $255.88 | 1,400 |
| 12:43 PM | $256.02 | Up $0.00 | $256.02 | $255.88 | 0 |
| 12:42 PM | $255.88 | Up $0.00 | $255.88 | $255.88 | 200 |
| 12:41 PM | $255.88 | Up $0.03 | $255.90 | $255.88 | 700 |
| 12:39 PM | $255.85 | Up $0.15 | $255.85 | $255.83 | 300 |
| 12:39 PM | $255.85 | Up $0.00 | $255.85 | $255.83 | 0 |
| 12:38 PM | $255.70 | Up $0.03 | $255.71 | $255.60 | 600 |
| 12:37 PM | $255.67 | Down $ -0.24 | $255.84 | $255.67 | 800 |
| 12:36 PM | $255.91 | Down $ -0.01 | $255.94 | $255.90 | 300 |
| 12:35 PM | $255.92 | Up $0.11 | $256.01 | $255.81 | 900 |
| 12:34 PM | $255.81 | Up $0.11 | $255.81 | $255.81 | 100 |
| 12:32 PM | $255.70 | Up $0.00 | $255.70 | $255.70 | 100 |
| 12:32 PM | $255.70 | Up $0.00 | $255.70 | $255.70 | 0 |
| 12:31 PM | $255.70 | Down $ -0.38 | $256.02 | $255.70 | 2,200 |
| 12:29 PM | $256.08 | Up $0.00 | $256.08 | $255.94 | 600 |
| 12:29 PM | $256.08 | Up $0.00 | $256.08 | $255.94 | 0 |
| 12:28 PM | $256.08 | Up $0.00 | $256.08 | $256.08 | 200 |
| 12:27 PM | $256.08 | Up $0.03 | $256.08 | $256.08 | 500 |
| 12:25 PM | $256.05 | Up $0.09 | $256.05 | $256.05 | 500 |
| 12:25 PM | $256.05 | Up $0.00 | $256.05 | $256.05 | 0 |
| 12:23 PM | $255.96 | Down $ -0.10 | $255.97 | $255.96 | 900 |
| 12:23 PM | $255.96 | Up $0.00 | $255.97 | $255.96 | 0 |
| 12:21 PM | $256.06 | Up $0.05 | $256.06 | $256.05 | 500 |
| 12:21 PM | $256.06 | Up $0.00 | $256.06 | $256.05 | 0 |
| 12:20 PM | $256.01 | Up $0.07 | $256.01 | $256.00 | 400 |
| 12:19 PM | $255.94 | Down $ -0.12 | $256.19 | $255.94 | 300 |
| 12:18 PM | $256.06 | Up $0.22 | $256.06 | $255.84 | 400 |
| 12:17 PM | $255.84 | Down $ -0.20 | $255.84 | $255.84 | 100 |
| 12:16 PM | $256.04 | Up $0.16 | $256.04 | $255.79 | 900 |
| 12:15 PM | $255.88 | Up $0.29 | $255.88 | $255.59 | 800 |
| 12:13 PM | $255.59 | Up $0.19 | $255.66 | $255.59 | 700 |
| 12:13 PM | $255.59 | Up $0.00 | $255.66 | $255.59 | 0 |
| 12:10 PM | $255.40 | Up $0.00 | $255.40 | $255.39 | 300 |
| 12:10 PM | $255.40 | Up $0.00 | $255.40 | $255.39 | 0 |
| 12:10 PM | $255.40 | Up $0.00 | $255.40 | $255.39 | 0 |
| 12:09 PM | $255.40 | Up $0.18 | $255.51 | $255.28 | 1,300 |
| 12:08 PM | $255.22 | Down $ -0.12 | $255.22 | $255.18 | 2,100 |
| 12:07 PM | $255.34 | Up $0.06 | $255.39 | $255.26 | 2,500 |
| 12:06 PM | $255.27 | Down $ -0.49 | $255.71 | $255.27 | 3,000 |
| 12:04 PM | $255.76 | Down $ -0.05 | $255.85 | $255.76 | 800 |
| 12:04 PM | $255.76 | Up $0.00 | $255.85 | $255.76 | 0 |
| 12:02 PM | $255.81 | Up $0.09 | $255.81 | $255.78 | 500 |
| 12:02 PM | $255.81 | Up $0.00 | $255.81 | $255.78 | 0 |
| 12:01 PM | $255.72 | Up $0.08 | $255.80 | $255.72 | 500 |
| 12:00 PM | $255.64 | Up $0.00 | $255.75 | $255.62 | 600 |
| 11:59 AM | $255.64 | Down $ -0.22 | $255.74 | $255.64 | 300 |
| 11:58 AM | $255.86 | Down $ -0.04 | $255.94 | $255.70 | 1,700 |
| 11:57 AM | $255.90 | Down $ -0.28 | $256.19 | $255.90 | 5,600 |
| 11:56 AM | $256.18 | Down $ -0.10 | $256.24 | $256.04 | 2,900 |
| 11:51 AM | $256.28 | Up $0.00 | $256.29 | $256.21 | 900 |
| 11:51 AM | $256.28 | Up $0.00 | $256.29 | $256.21 | 0 |
| 11:51 AM | $256.28 | Up $0.00 | $256.29 | $256.21 | 0 |
| 11:51 AM | $256.28 | Up $0.00 | $256.29 | $256.21 | 0 |
| 11:51 AM | $256.28 | Up $0.00 | $256.29 | $256.21 | 0 |
| 11:50 AM | $256.28 | Down $ -0.07 | $256.28 | $256.28 | 100 |
| 11:49 AM | $256.35 | Up $0.16 | $256.35 | $256.35 | 100 |
| 11:48 AM | $256.19 | Down $ -0.22 | $256.19 | $256.19 | 100 |
| 11:47 AM | $256.41 | Up $0.36 | $256.41 | $256.12 | 1,400 |
| 11:46 AM | $256.05 | Down $ -0.21 | $256.29 | $256.05 | 2,800 |
| 11:45 AM | $256.26 | Down $ -0.28 | $256.45 | $256.26 | 1,100 |
| 11:41 AM | $256.54 | Down $ -0.08 | $256.54 | $256.54 | 200 |
| 11:41 AM | $256.54 | Up $0.00 | $256.54 | $256.54 | 0 |
| 11:41 AM | $256.54 | Up $0.00 | $256.54 | $256.54 | 0 |
| 11:41 AM | $256.54 | Up $0.00 | $256.54 | $256.54 | 0 |
| 11:40 AM | $256.62 | Down $ -0.02 | $256.62 | $256.62 | 100 |
| 11:39 AM | $256.64 | Down $ -0.06 | $256.64 | $256.63 | 400 |
| 11:38 AM | $256.71 | Down $ -0.06 | $256.71 | $256.59 | 500 |
| 11:37 AM | $256.77 | Up $0.22 | $256.77 | $256.61 | 300 |
| 11:36 AM | $256.55 | Up $0.36 | $256.55 | $256.31 | 2,000 |
| 11:35 AM | $256.19 | Down $ -0.09 | $256.20 | $256.19 | 800 |
| 11:34 AM | $256.28 | Down $ -0.20 | $256.43 | $256.23 | 1,300 |
| 11:32 AM | $256.48 | Up $0.21 | $256.48 | $256.35 | 2,100 |
| 11:32 AM | $256.48 | Up $0.00 | $256.48 | $256.35 | 0 |
| 11:31 AM | $256.27 | Up $0.07 | $256.38 | $256.27 | 600 |
| 11:30 AM | $256.20 | Up $0.07 | $256.40 | $256.20 | 600 |
| 11:29 AM | $256.13 | Down $ -0.03 | $256.40 | $256.13 | 400 |
| 11:28 AM | $256.16 | Down $ -0.02 | $256.16 | $256.09 | 500 |
| 11:27 AM | $256.18 | Down $ -0.36 | $256.55 | $256.18 | 2,200 |
| 11:26 AM | $256.54 | Up $0.23 | $256.61 | $256.45 | 800 |
| 11:25 AM | $256.31 | Down $ -0.06 | $256.49 | $256.31 | 500 |
| 11:24 AM | $256.37 | Down $ -0.24 | $256.43 | $256.28 | 1,000 |
| 11:23 AM | $256.61 | Up $0.00 | $256.61 | $256.61 | 100 |
| 11:22 AM | $256.61 | Up $0.18 | $256.61 | $256.42 | 700 |
| 11:21 AM | $256.43 | Down $ -0.30 | $256.58 | $256.43 | 200 |
| 11:20 AM | $256.73 | Up $0.27 | $256.73 | $256.43 | 600 |
| 11:19 AM | $256.46 | Down $ -0.05 | $256.46 | $256.37 | 300 |
| 11:18 AM | $256.51 | Down $ -0.31 | $256.97 | $256.51 | 2,500 |
| 11:17 AM | $256.82 | Down $ -0.11 | $256.82 | $256.82 | 200 |
| 11:16 AM | $256.93 | Down $ -0.11 | $256.93 | $256.93 | 100 |
| 11:15 AM | $257.04 | Up $0.04 | $257.04 | $257.04 | 100 |
| 11:14 AM | $257.00 | Down $ -0.06 | $257.00 | $257.00 | 200 |
| 11:13 AM | $257.06 | Down $ -0.36 | $257.36 | $257.06 | 1,300 |
| 11:12 AM | $257.42 | Up $0.06 | $257.42 | $257.39 | 1,300 |
| 11:11 AM | $257.36 | Down $ -0.14 | $257.36 | $257.36 | 200 |
| 11:10 AM | $257.50 | Up $0.00 | $257.50 | $257.50 | 100 |
| 11:09 AM | $257.50 | Up $0.27 | $257.50 | $257.33 | 1,000 |
| 11:07 AM | $257.23 | Down $ -0.11 | $257.24 | $257.23 | 300 |
| 11:07 AM | $257.23 | Up $0.00 | $257.24 | $257.23 | 0 |
| 11:06 AM | $257.34 | Down $ -0.24 | $257.51 | $257.34 | 1,100 |
| 11:05 AM | $257.58 | Down $ -0.03 | $257.58 | $257.58 | 100 |
| 11:04 AM | $257.60 | Up $0.06 | $257.61 | $257.57 | 400 |
| 11:02 AM | $257.54 | Down $ -0.05 | $257.54 | $257.53 | 700 |
| 11:02 AM | $257.54 | Up $0.00 | $257.54 | $257.53 | 0 |
| 11:01 AM | $257.59 | Up $0.16 | $257.59 | $257.53 | 1,000 |
| 10:59 AM | $257.43 | Up $0.00 | $257.43 | $257.43 | 100 |
| 10:59 AM | $257.43 | Up $0.00 | $257.43 | $257.43 | 0 |
| 10:58 AM | $257.43 | Down $ -0.13 | $257.43 | $257.43 | 100 |
| 10:57 AM | $257.56 | Up $0.06 | $257.56 | $257.56 | 200 |
| 10:56 AM | $257.50 | Down $ -0.05 | $257.50 | $257.42 | 500 |
| 10:55 AM | $257.55 | Up $0.33 | $257.56 | $257.39 | 1,200 |
| 10:53 AM | $257.22 | Up $0.05 | $257.22 | $257.22 | 1,000 |
| 10:53 AM | $257.22 | Up $0.00 | $257.22 | $257.22 | 0 |
| 10:52 AM | $257.17 | Down $ -0.25 | $257.41 | $257.17 | 500 |
| 10:51 AM | $257.42 | Down $ -0.20 | $257.42 | $257.42 | 400 |
| 10:50 AM | $257.63 | Up $0.08 | $257.63 | $257.63 | 100 |
| 10:49 AM | $257.54 | Up $0.08 | $257.54 | $257.41 | 800 |
| 10:48 AM | $257.46 | Up $0.03 | $257.46 | $257.27 | 600 |
| 10:47 AM | $257.43 | Down $ -0.07 | $257.55 | $257.43 | 600 |
| 10:45 AM | $257.50 | Down $ -0.20 | $257.59 | $257.50 | 500 |
| 10:45 AM | $257.50 | Up $0.00 | $257.59 | $257.50 | 0 |
| 10:42 AM | $257.70 | Down $ -0.14 | $257.78 | $257.70 | 300 |
| 10:42 AM | $257.70 | Up $0.00 | $257.78 | $257.70 | 0 |
| 10:42 AM | $257.70 | Up $0.00 | $257.78 | $257.70 | 0 |
| 10:40 AM | $257.84 | Up $0.40 | $257.84 | $257.84 | 100 |
| 10:40 AM | $257.84 | Up $0.00 | $257.84 | $257.84 | 0 |
| 10:39 AM | $257.44 | Down $ -0.16 | $257.74 | $257.44 | 1,100 |
| 10:37 AM | $257.60 | Down $ -0.05 | $257.60 | $257.52 | 400 |
| 10:37 AM | $257.60 | Up $0.00 | $257.60 | $257.52 | 0 |
| 10:35 AM | $257.65 | Down $ -0.10 | $257.83 | $257.65 | 200 |
| 10:35 AM | $257.65 | Up $0.00 | $257.83 | $257.65 | 0 |
| 10:33 AM | $257.75 | Down $ -0.42 | $258.16 | $257.75 | 1,500 |
| 10:33 AM | $257.75 | Up $0.00 | $258.16 | $257.75 | 0 |
| 10:28 AM | $258.17 | Up $0.11 | $258.17 | $258.17 | 100 |
| 10:28 AM | $258.17 | Up $0.00 | $258.17 | $258.17 | 0 |
| 10:28 AM | $258.17 | Up $0.00 | $258.17 | $258.17 | 0 |
| 10:28 AM | $258.17 | Up $0.00 | $258.17 | $258.17 | 0 |
| 10:28 AM | $258.17 | Up $0.00 | $258.17 | $258.17 | 0 |
| 10:27 AM | $258.06 | Down $ -0.43 | $258.27 | $258.06 | 600 |
| 10:25 AM | $258.49 | Up $0.09 | $258.51 | $258.49 | 400 |
| 10:25 AM | $258.49 | Up $0.00 | $258.51 | $258.49 | 0 |
| 10:24 AM | $258.40 | Up $0.27 | $258.40 | $258.34 | 600 |
| 10:22 AM | $258.13 | Up $0.01 | $258.13 | $258.12 | 300 |
| 10:22 AM | $258.13 | Up $0.00 | $258.13 | $258.12 | 0 |
| 10:21 AM | $258.12 | Up $0.16 | $258.24 | $258.01 | 800 |
| 10:20 AM | $257.96 | Up $0.63 | $257.96 | $257.65 | 1,000 |
| 10:19 AM | $257.33 | Down $ -0.50 | $257.87 | $257.32 | 3,500 |
| 10:18 AM | $257.83 | Down $ -0.02 | $258.12 | $257.83 | 1,000 |
| 10:17 AM | $257.85 | Down $0.00 | $257.85 | $257.85 | 100 |
| 10:16 AM | $257.86 | Up $0.04 | $258.12 | $257.86 | 200 |
| 10:15 AM | $257.82 | Down $ -0.30 | $257.82 | $257.82 | 100 |
| 10:14 AM | $258.12 | Up $0.31 | $258.12 | $257.58 | 800 |
| 10:13 AM | $257.81 | Up $0.37 | $257.81 | $257.47 | 900 |
| 10:11 AM | $257.44 | Up $0.04 | $257.44 | $257.44 | 100 |
| 10:11 AM | $257.44 | Up $0.00 | $257.44 | $257.44 | 0 |
| 10:10 AM | $257.40 | Up $0.20 | $257.53 | $257.40 | 400 |
| 10:09 AM | $257.20 | Up $0.11 | $257.33 | $257.10 | 300 |
| 10:07 AM | $257.09 | Up $0.29 | $257.18 | $256.75 | 1,300 |
| 10:07 AM | $257.09 | Up $0.00 | $257.18 | $256.75 | 0 |
| 10:05 AM | $256.80 | Up $0.32 | $256.80 | $256.80 | 100 |
| 10:05 AM | $256.80 | Up $0.00 | $256.80 | $256.80 | 0 |
| 10:04 AM | $256.48 | Down $ -0.32 | $256.48 | $256.45 | 500 |
| 10:03 AM | $256.80 | Down $ -0.12 | $256.80 | $256.78 | 200 |
| 10:02 AM | $256.92 | Up $0.85 | $257.04 | $256.56 | 900 |
| 10:01 AM | $256.07 | Down $ -0.75 | $257.11 | $256.07 | 2,800 |
| 10:00 AM | $256.82 | Down $ -0.22 | $256.82 | $256.82 | 100 |
| 09:59 AM | $257.04 | Down $ -0.05 | $257.09 | $257.04 | 300 |
| 09:58 AM | $257.09 | Up $0.60 | $257.09 | $257.08 | 200 |
| 09:55 AM | $256.49 | Down $ -0.31 | $256.49 | $256.49 | 100 |
| 09:55 AM | $256.49 | Up $0.00 | $256.49 | $256.49 | 0 |
| 09:55 AM | $256.49 | Up $0.00 | $256.49 | $256.49 | 0 |
| 09:54 AM | $256.80 | Up $0.53 | $256.95 | $256.21 | 1,300 |
| 09:53 AM | $256.27 | Down $ -0.01 | $256.27 | $255.93 | 1,600 |
| 09:52 AM | $256.28 | Down $ -0.12 | $256.57 | $255.94 | 600 |
| 09:51 AM | $256.40 | Up $0.27 | $256.40 | $255.70 | 300 |
| 09:50 AM | $256.13 | Down $ -0.66 | $256.51 | $255.86 | 1,800 |
| 09:47 AM | $256.79 | Down $ -0.77 | $257.02 | $256.24 | 1,500 |
| 09:47 AM | $256.79 | Up $0.00 | $257.02 | $256.24 | 0 |
| 09:47 AM | $256.79 | Up $0.00 | $257.02 | $256.24 | 0 |
| 09:46 AM | $257.56 | Down $ -0.48 | $257.56 | $257.53 | 400 |
| 09:45 AM | $258.04 | Down $ -1.89 | $259.94 | $258.04 | 2,600 |
| 09:31 AM | $259.93 | Up $0.00 | $259.94 | $259.93 | 200 |
| 09:31 AM | $259.93 | Up $0.00 | $259.94 | $259.93 | 0 |
| 09:31 AM | $259.93 | Up $0.00 | $259.94 | $259.93 | 0 |
| 09:31 AM | $259.93 | Up $0.00 | $259.94 | $259.93 | 0 |
| 09:31 AM | $259.93 | Up $0.00 | $259.94 | $259.93 | 0 |
| 09:31 AM | $259.93 | Up $0.00 | $259.94 | $259.93 | 0 |
| 09:31 AM | $259.93 | Up $0.00 | $259.94 | $259.93 | 0 |
| 09:31 AM | $259.93 | Up $0.00 | $259.94 | $259.93 | 0 |
| 09:31 AM | $259.93 | Up $0.00 | $259.94 | $259.93 | 0 |
| 09:31 AM | $259.93 | Up $0.00 | $259.94 | $259.93 | 0 |
| 09:31 AM | $259.93 | Up $0.00 | $259.94 | $259.93 | 0 |
| 09:31 AM | $259.93 | Up $0.00 | $259.94 | $259.93 | 0 |
| 09:31 AM | $259.93 | Up $0.00 | $259.94 | $259.93 | 0 |
| 09:31 AM | $259.93 | Up $0.00 | $259.94 | $259.93 | 0 |
| 09:30 AM | $259.93 | Down $ -0.17 | $259.93 | $259.93 | 1,000 |
| Previous close | $260.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/03/2026 | $256.62 | $255.75 | $257.33 | $255.18 | 405,600 |
| 03/03/2026 | $260.10 | $258.32 | $261.00 | $258.07 | 251,200 |
| 02/03/2026 | $261.96 | $263.07 | $263.41 | $260.88 | 328,700 |
| 27/02/2026 | $263.35 | $263.77 | $267.39 | $263.14 | 856,000 |
| 26/02/2026 | $264.03 | $262.60 | $264.06 | $262.00 | 256,700 |
| 25/02/2026 | $261.75 | $262.57 | $262.82 | $260.09 | 259,200 |
| 24/02/2026 | $260.88 | $258.02 | $261.54 | $257.92 | 340,100 |
| 23/02/2026 | $258.83 | $261.43 | $261.43 | $258.68 | 313,800 |
| 20/02/2026 | $261.96 | $263.22 | $263.49 | $261.13 | 401,600 |
| 19/02/2026 | $263.30 | $263.91 | $264.37 | $262.68 | 280,000 |
| 18/02/2026 | $266.37 | $264.13 | $266.41 | $263.67 | 322,700 |
| 17/02/2026 | $262.06 | $263.12 | $263.73 | $261.60 | 270,200 |
| 13/02/2026 | $263.18 | $263.17 | $263.20 | $260.86 | 374,200 |
| 12/02/2026 | $260.40 | $260.80 | $262.53 | $259.19 | 399,000 |
| 11/02/2026 | $253.55 | $252.43 | $257.14 | $252.25 | 621,000 |
| 10/02/2026 | $263.55 | $263.95 | $264.00 | $260.19 | 436,900 |
| 09/02/2026 | $264.00 | $263.13 | $264.22 | $260.98 | 444,000 |
| 06/02/2026 | $260.82 | $263.77 | $264.28 | $259.84 | 306,400 |
| 05/02/2026 | $265.02 | $268.08 | $268.95 | $264.98 | 586,100 |
| 04/02/2026 | $263.29 | $262.50 | $264.20 | $261.96 | 447,800 |
| 03/02/2026 | $255.62 | $253.95 | $255.65 | $252.86 | 676,900 |
| 02/02/2026 | $253.50 | $251.90 | $253.75 | $249.92 | 337,300 |
| 30/01/2026 | $247.91 | $245.31 | $248.32 | $245.30 | 381,100 |
| 29/01/2026 | $247.16 | $247.78 | $247.80 | $245.90 | 467,700 |
| 28/01/2026 | $247.37 | $247.48 | $247.90 | $246.08 | 445,700 |
| 27/01/2026 | $251.74 | $255.44 | $255.52 | $251.63 | 495,700 |
| 26/01/2026 | $258.45 | $257.96 | $258.79 | $256.83 | 304,400 |
| 23/01/2026 | $259.79 | $259.08 | $260.17 | $258.80 | 399,700 |
| 22/01/2026 | $262.28 | $262.70 | $263.09 | $261.69 | 252,600 |
| 21/01/2026 | $263.17 | $261.52 | $264.49 | $261.22 | 228,400 |
Graphs are not available, please refer to the detailed table