Find a quote
INTACT FINANCIAL CORPORATION
298.79 Up 1.77 (0.59 %)
Delayed : 2026/07/03 17:40:00
- Previous close $297.02
- Opening $298.32
- Today High $299.09
- Today Low $296.66
- Price Bid $297.86
- Price Ask $297.86
- 52 Weeks High $314.67
- 52 Weeks Low $242.87
- Size Bid 1
- Size Ask 1
- Volume 101,994
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $298.79 | Up $0.02 | $298.79 | $298.79 | 31,700 |
| 03:59 PM | $298.77 | Down $ -0.17 | $298.97 | $298.38 | 2,600 |
| 03:58 PM | $298.94 | Up $0.36 | $298.94 | $298.94 | 100 |
| 03:57 PM | $298.58 | Down $ -0.01 | $298.59 | $298.58 | 500 |
| 03:56 PM | $298.59 | Down $ -0.36 | $298.90 | $298.59 | 300 |
| 03:55 PM | $298.95 | Down $ -0.05 | $299.04 | $298.78 | 1,200 |
| 03:54 PM | $298.99 | Down $ -0.01 | $299.00 | $298.78 | 2,500 |
| 03:52 PM | $299.00 | Up $0.22 | $299.00 | $298.84 | 2,200 |
| 03:52 PM | $299.00 | Up $0.00 | $299.00 | $298.84 | 0 |
| 03:51 PM | $298.78 | Up $0.05 | $298.98 | $298.76 | 900 |
| 03:50 PM | $298.73 | Up $0.36 | $299.00 | $298.51 | 2,900 |
| 03:49 PM | $298.37 | Down $ -0.26 | $298.37 | $298.37 | 100 |
| 03:44 PM | $298.63 | Up $0.27 | $298.63 | $298.63 | 400 |
| 03:44 PM | $298.63 | Up $0.00 | $298.63 | $298.63 | 0 |
| 03:44 PM | $298.63 | Up $0.00 | $298.63 | $298.63 | 0 |
| 03:44 PM | $298.63 | Up $0.00 | $298.63 | $298.63 | 0 |
| 03:44 PM | $298.63 | Up $0.00 | $298.63 | $298.63 | 0 |
| 03:43 PM | $298.36 | Down $ -0.27 | $298.63 | $298.36 | 300 |
| 03:42 PM | $298.63 | Up $0.17 | $298.63 | $298.63 | 100 |
| 03:40 PM | $298.46 | Up $0.01 | $298.46 | $298.45 | 600 |
| 03:40 PM | $298.46 | Up $0.00 | $298.46 | $298.45 | 0 |
| 03:38 PM | $298.45 | Up $0.07 | $298.45 | $298.45 | 100 |
| 03:38 PM | $298.45 | Up $0.00 | $298.45 | $298.45 | 0 |
| 03:37 PM | $298.38 | Up $0.25 | $298.39 | $298.13 | 600 |
| 03:34 PM | $298.13 | Up $0.02 | $298.13 | $298.13 | 100 |
| 03:34 PM | $298.13 | Up $0.00 | $298.13 | $298.13 | 0 |
| 03:34 PM | $298.13 | Up $0.00 | $298.13 | $298.13 | 0 |
| 03:28 PM | $298.11 | Down $ -0.02 | $298.13 | $298.11 | 300 |
| 03:28 PM | $298.11 | Up $0.00 | $298.13 | $298.11 | 0 |
| 03:28 PM | $298.11 | Up $0.00 | $298.13 | $298.11 | 0 |
| 03:28 PM | $298.11 | Up $0.00 | $298.13 | $298.11 | 0 |
| 03:28 PM | $298.11 | Up $0.00 | $298.13 | $298.11 | 0 |
| 03:28 PM | $298.11 | Up $0.00 | $298.13 | $298.11 | 0 |
| 03:26 PM | $298.13 | Down $ -0.26 | $298.13 | $298.13 | 300 |
| 03:26 PM | $298.13 | Up $0.00 | $298.13 | $298.13 | 0 |
| 03:25 PM | $298.39 | Up $0.26 | $298.39 | $298.39 | 500 |
| 03:23 PM | $298.13 | Down $ -0.01 | $298.13 | $298.13 | 100 |
| 03:23 PM | $298.13 | Up $0.00 | $298.13 | $298.13 | 0 |
| 03:18 PM | $298.14 | Up $0.00 | $298.14 | $298.14 | 100 |
| 03:18 PM | $298.14 | Up $0.00 | $298.14 | $298.14 | 0 |
| 03:18 PM | $298.14 | Up $0.00 | $298.14 | $298.14 | 0 |
| 03:18 PM | $298.14 | Up $0.00 | $298.14 | $298.14 | 0 |
| 03:18 PM | $298.14 | Up $0.00 | $298.14 | $298.14 | 0 |
| 03:14 PM | $298.14 | Up $0.09 | $298.14 | $298.14 | 100 |
| 03:14 PM | $298.14 | Up $0.00 | $298.14 | $298.14 | 0 |
| 03:14 PM | $298.14 | Up $0.00 | $298.14 | $298.14 | 0 |
| 03:14 PM | $298.14 | Up $0.00 | $298.14 | $298.14 | 0 |
| 03:10 PM | $298.05 | Down $ -0.17 | $298.05 | $298.05 | 100 |
| 03:10 PM | $298.05 | Up $0.00 | $298.05 | $298.05 | 0 |
| 03:10 PM | $298.05 | Up $0.00 | $298.05 | $298.05 | 0 |
| 03:10 PM | $298.05 | Up $0.00 | $298.05 | $298.05 | 0 |
| 03:05 PM | $298.22 | Down $ -0.24 | $298.22 | $298.20 | 400 |
| 03:05 PM | $298.22 | Up $0.00 | $298.22 | $298.20 | 0 |
| 03:05 PM | $298.22 | Up $0.00 | $298.22 | $298.20 | 0 |
| 03:05 PM | $298.22 | Up $0.00 | $298.22 | $298.20 | 0 |
| 03:05 PM | $298.22 | Up $0.00 | $298.22 | $298.20 | 0 |
| 03:01 PM | $298.46 | Up $0.11 | $298.46 | $298.46 | 300 |
| 03:01 PM | $298.46 | Up $0.00 | $298.46 | $298.46 | 0 |
| 03:01 PM | $298.46 | Up $0.00 | $298.46 | $298.46 | 0 |
| 03:01 PM | $298.46 | Up $0.00 | $298.46 | $298.46 | 0 |
| 02:59 PM | $298.35 | Up $0.43 | $298.37 | $298.35 | 1,000 |
| 02:59 PM | $298.35 | Up $0.00 | $298.37 | $298.35 | 0 |
| 02:54 PM | $297.92 | Up $0.00 | $297.92 | $297.92 | 100 |
| 02:54 PM | $297.92 | Up $0.00 | $297.92 | $297.92 | 0 |
| 02:54 PM | $297.92 | Up $0.00 | $297.92 | $297.92 | 0 |
| 02:54 PM | $297.92 | Up $0.00 | $297.92 | $297.92 | 0 |
| 02:54 PM | $297.92 | Up $0.00 | $297.92 | $297.92 | 0 |
| 02:49 PM | $297.92 | Down $ -0.22 | $297.92 | $297.92 | 100 |
| 02:49 PM | $297.92 | Up $0.00 | $297.92 | $297.92 | 0 |
| 02:49 PM | $297.92 | Up $0.00 | $297.92 | $297.92 | 0 |
| 02:49 PM | $297.92 | Up $0.00 | $297.92 | $297.92 | 0 |
| 02:49 PM | $297.92 | Up $0.00 | $297.92 | $297.92 | 0 |
| 02:44 PM | $298.14 | Up $0.27 | $298.15 | $297.87 | 800 |
| 02:44 PM | $298.14 | Up $0.00 | $298.15 | $297.87 | 0 |
| 02:44 PM | $298.14 | Up $0.00 | $298.15 | $297.87 | 0 |
| 02:44 PM | $298.14 | Up $0.00 | $298.15 | $297.87 | 0 |
| 02:44 PM | $298.14 | Up $0.00 | $298.15 | $297.87 | 0 |
| 02:43 PM | $297.87 | Up $0.09 | $297.87 | $297.87 | 100 |
| 02:39 PM | $297.78 | Down $ -0.37 | $297.78 | $297.78 | 100 |
| 02:39 PM | $297.78 | Up $0.00 | $297.78 | $297.78 | 0 |
| 02:39 PM | $297.78 | Up $0.00 | $297.78 | $297.78 | 0 |
| 02:39 PM | $297.78 | Up $0.00 | $297.78 | $297.78 | 0 |
| 02:38 PM | $298.15 | Down $ -0.01 | $298.27 | $298.15 | 300 |
| 02:29 PM | $298.16 | Down $ -0.15 | $298.23 | $298.16 | 600 |
| 02:29 PM | $298.16 | Up $0.00 | $298.23 | $298.16 | 0 |
| 02:29 PM | $298.16 | Up $0.00 | $298.23 | $298.16 | 0 |
| 02:29 PM | $298.16 | Up $0.00 | $298.23 | $298.16 | 0 |
| 02:29 PM | $298.16 | Up $0.00 | $298.23 | $298.16 | 0 |
| 02:29 PM | $298.16 | Up $0.00 | $298.23 | $298.16 | 0 |
| 02:29 PM | $298.16 | Up $0.00 | $298.23 | $298.16 | 0 |
| 02:29 PM | $298.16 | Up $0.00 | $298.23 | $298.16 | 0 |
| 02:29 PM | $298.16 | Up $0.00 | $298.23 | $298.16 | 0 |
| 02:27 PM | $298.31 | Down $ -0.19 | $298.31 | $298.31 | 100 |
| 02:27 PM | $298.31 | Up $0.00 | $298.31 | $298.31 | 0 |
| 02:21 PM | $298.50 | Down $ -0.06 | $298.50 | $298.50 | 100 |
| 02:21 PM | $298.50 | Up $0.00 | $298.50 | $298.50 | 0 |
| 02:21 PM | $298.50 | Up $0.00 | $298.50 | $298.50 | 0 |
| 02:21 PM | $298.50 | Up $0.00 | $298.50 | $298.50 | 0 |
| 02:21 PM | $298.50 | Up $0.00 | $298.50 | $298.50 | 0 |
| 02:21 PM | $298.50 | Up $0.00 | $298.50 | $298.50 | 0 |
| 02:20 PM | $298.56 | Up $0.18 | $298.56 | $298.56 | 200 |
| 02:18 PM | $298.38 | Up $0.23 | $298.38 | $298.30 | 400 |
| 02:18 PM | $298.38 | Up $0.00 | $298.38 | $298.30 | 0 |
| 02:16 PM | $298.15 | Down $ -0.15 | $298.15 | $298.15 | 200 |
| 02:16 PM | $298.15 | Up $0.00 | $298.15 | $298.15 | 0 |
| 02:14 PM | $298.30 | Up $0.05 | $298.30 | $298.30 | 100 |
| 02:14 PM | $298.30 | Up $0.00 | $298.30 | $298.30 | 0 |
| 02:13 PM | $298.25 | Up $0.05 | $298.25 | $298.25 | 900 |
| 02:12 PM | $298.20 | Up $0.05 | $298.20 | $298.20 | 100 |
| 02:06 PM | $298.15 | Up $0.00 | $298.15 | $298.15 | 100 |
| 02:06 PM | $298.15 | Up $0.00 | $298.15 | $298.15 | 0 |
| 02:06 PM | $298.15 | Up $0.00 | $298.15 | $298.15 | 0 |
| 02:06 PM | $298.15 | Up $0.00 | $298.15 | $298.15 | 0 |
| 02:06 PM | $298.15 | Up $0.00 | $298.15 | $298.15 | 0 |
| 02:06 PM | $298.15 | Up $0.00 | $298.15 | $298.15 | 0 |
| 02:04 PM | $298.15 | Down $ -0.08 | $298.15 | $298.15 | 100 |
| 02:04 PM | $298.15 | Up $0.00 | $298.15 | $298.15 | 0 |
| 02:02 PM | $298.23 | Up $0.08 | $298.24 | $298.23 | 300 |
| 02:02 PM | $298.23 | Up $0.00 | $298.24 | $298.23 | 0 |
| 02:00 PM | $298.15 | Down $ -0.39 | $298.15 | $298.15 | 100 |
| 02:00 PM | $298.15 | Up $0.00 | $298.15 | $298.15 | 0 |
| 01:59 PM | $298.54 | Up $0.16 | $298.54 | $298.20 | 200 |
| 01:55 PM | $298.38 | Down $ -0.01 | $298.56 | $298.38 | 700 |
| 01:55 PM | $298.38 | Up $0.00 | $298.56 | $298.38 | 0 |
| 01:55 PM | $298.38 | Up $0.00 | $298.56 | $298.38 | 0 |
| 01:55 PM | $298.38 | Up $0.00 | $298.56 | $298.38 | 0 |
| 01:54 PM | $298.39 | Up $0.24 | $298.39 | $298.25 | 400 |
| 01:48 PM | $298.15 | Up $0.15 | $298.15 | $298.05 | 200 |
| 01:48 PM | $298.15 | Up $0.00 | $298.15 | $298.05 | 0 |
| 01:48 PM | $298.15 | Up $0.00 | $298.15 | $298.05 | 0 |
| 01:48 PM | $298.15 | Up $0.00 | $298.15 | $298.05 | 0 |
| 01:48 PM | $298.15 | Up $0.00 | $298.15 | $298.05 | 0 |
| 01:48 PM | $298.15 | Up $0.00 | $298.15 | $298.05 | 0 |
| 01:46 PM | $298.00 | Up $0.10 | $298.00 | $298.00 | 100 |
| 01:46 PM | $298.00 | Up $0.00 | $298.00 | $298.00 | 0 |
| 01:45 PM | $297.90 | Up $0.20 | $297.90 | $297.90 | 100 |
| 01:44 PM | $297.70 | Down $ -0.10 | $297.70 | $297.70 | 100 |
| 01:38 PM | $297.80 | Up $0.29 | $297.80 | $297.57 | 200 |
| 01:38 PM | $297.80 | Up $0.00 | $297.80 | $297.57 | 0 |
| 01:38 PM | $297.80 | Up $0.00 | $297.80 | $297.57 | 0 |
| 01:38 PM | $297.80 | Up $0.00 | $297.80 | $297.57 | 0 |
| 01:38 PM | $297.80 | Up $0.00 | $297.80 | $297.57 | 0 |
| 01:38 PM | $297.80 | Up $0.00 | $297.80 | $297.57 | 0 |
| 01:34 PM | $297.51 | Down $ -0.01 | $297.51 | $297.51 | 100 |
| 01:34 PM | $297.51 | Up $0.00 | $297.51 | $297.51 | 0 |
| 01:34 PM | $297.51 | Up $0.00 | $297.51 | $297.51 | 0 |
| 01:34 PM | $297.51 | Up $0.00 | $297.51 | $297.51 | 0 |
| 01:33 PM | $297.52 | Down $ -0.27 | $297.52 | $297.52 | 100 |
| 01:32 PM | $297.79 | Up $0.30 | $297.79 | $297.79 | 100 |
| 01:30 PM | $297.49 | Down $ -0.30 | $297.49 | $297.49 | 200 |
| 01:30 PM | $297.49 | Up $0.00 | $297.49 | $297.49 | 0 |
| 01:29 PM | $297.79 | Up $0.32 | $297.79 | $297.79 | 100 |
| 01:23 PM | $297.47 | Up $0.19 | $297.47 | $297.19 | 1,600 |
| 01:23 PM | $297.47 | Up $0.00 | $297.47 | $297.19 | 0 |
| 01:23 PM | $297.47 | Up $0.00 | $297.47 | $297.19 | 0 |
| 01:23 PM | $297.47 | Up $0.00 | $297.47 | $297.19 | 0 |
| 01:23 PM | $297.47 | Up $0.00 | $297.47 | $297.19 | 0 |
| 01:23 PM | $297.47 | Up $0.00 | $297.47 | $297.19 | 0 |
| 01:22 PM | $297.28 | Up $0.07 | $297.28 | $297.10 | 1,500 |
| 01:21 PM | $297.21 | Down $ -0.11 | $297.21 | $297.21 | 100 |
| 01:20 PM | $297.32 | Up $0.04 | $297.32 | $297.32 | 100 |
| 01:16 PM | $297.28 | Down $ -0.07 | $297.28 | $297.28 | 100 |
| 01:16 PM | $297.28 | Up $0.00 | $297.28 | $297.28 | 0 |
| 01:16 PM | $297.28 | Up $0.00 | $297.28 | $297.28 | 0 |
| 01:16 PM | $297.28 | Up $0.00 | $297.28 | $297.28 | 0 |
| 01:15 PM | $297.35 | Down $ -0.02 | $297.52 | $297.34 | 700 |
| 01:12 PM | $297.37 | Down $ -0.31 | $297.61 | $297.37 | 800 |
| 01:12 PM | $297.37 | Up $0.00 | $297.61 | $297.37 | 0 |
| 01:12 PM | $297.37 | Up $0.00 | $297.61 | $297.37 | 0 |
| 01:10 PM | $297.68 | Up $0.13 | $297.68 | $297.48 | 500 |
| 01:10 PM | $297.68 | Up $0.00 | $297.68 | $297.48 | 0 |
| 01:09 PM | $297.54 | Up $0.19 | $297.56 | $297.43 | 600 |
| 01:06 PM | $297.35 | Up $0.15 | $297.35 | $297.35 | 100 |
| 01:06 PM | $297.35 | Up $0.00 | $297.35 | $297.35 | 0 |
| 01:06 PM | $297.35 | Up $0.00 | $297.35 | $297.35 | 0 |
| 01:04 PM | $297.20 | Up $0.00 | $297.20 | $297.20 | 100 |
| 01:04 PM | $297.20 | Up $0.00 | $297.20 | $297.20 | 0 |
| 01:02 PM | $297.20 | Up $0.00 | $297.20 | $297.20 | 100 |
| 01:02 PM | $297.20 | Up $0.00 | $297.20 | $297.20 | 0 |
| 12:59 PM | $297.20 | Down $ -0.15 | $297.20 | $297.20 | 300 |
| 12:59 PM | $297.20 | Up $0.00 | $297.20 | $297.20 | 0 |
| 12:59 PM | $297.20 | Up $0.00 | $297.20 | $297.20 | 0 |
| 12:55 PM | $297.35 | Up $0.15 | $297.35 | $297.30 | 500 |
| 12:55 PM | $297.35 | Up $0.00 | $297.35 | $297.30 | 0 |
| 12:55 PM | $297.35 | Up $0.00 | $297.35 | $297.30 | 0 |
| 12:55 PM | $297.35 | Up $0.00 | $297.35 | $297.30 | 0 |
| 12:52 PM | $297.20 | Down $ -0.10 | $297.20 | $297.20 | 200 |
| 12:52 PM | $297.20 | Up $0.00 | $297.20 | $297.20 | 0 |
| 12:52 PM | $297.20 | Up $0.00 | $297.20 | $297.20 | 0 |
| 12:50 PM | $297.30 | Up $0.10 | $297.30 | $297.20 | 600 |
| 12:50 PM | $297.30 | Up $0.00 | $297.30 | $297.20 | 0 |
| 12:49 PM | $297.20 | Down $ -0.26 | $297.30 | $297.20 | 300 |
| 12:43 PM | $297.47 | Up $0.08 | $297.47 | $297.22 | 200 |
| 12:43 PM | $297.47 | Up $0.00 | $297.47 | $297.22 | 0 |
| 12:43 PM | $297.47 | Up $0.00 | $297.47 | $297.22 | 0 |
| 12:43 PM | $297.47 | Up $0.00 | $297.47 | $297.22 | 0 |
| 12:43 PM | $297.47 | Up $0.00 | $297.47 | $297.22 | 0 |
| 12:43 PM | $297.47 | Up $0.00 | $297.47 | $297.22 | 0 |
| 12:42 PM | $297.39 | Up $0.18 | $297.39 | $297.28 | 500 |
| 12:37 PM | $297.21 | Up $0.16 | $297.31 | $297.15 | 1,400 |
| 12:37 PM | $297.21 | Up $0.00 | $297.31 | $297.15 | 0 |
| 12:37 PM | $297.21 | Up $0.00 | $297.31 | $297.15 | 0 |
| 12:37 PM | $297.21 | Up $0.00 | $297.31 | $297.15 | 0 |
| 12:37 PM | $297.21 | Up $0.00 | $297.31 | $297.15 | 0 |
| 12:26 PM | $297.05 | Down $ -0.21 | $297.05 | $297.05 | 100 |
| 12:26 PM | $297.05 | Up $0.00 | $297.05 | $297.05 | 0 |
| 12:26 PM | $297.05 | Up $0.00 | $297.05 | $297.05 | 0 |
| 12:26 PM | $297.05 | Up $0.00 | $297.05 | $297.05 | 0 |
| 12:26 PM | $297.05 | Up $0.00 | $297.05 | $297.05 | 0 |
| 12:26 PM | $297.05 | Up $0.00 | $297.05 | $297.05 | 0 |
| 12:26 PM | $297.05 | Up $0.00 | $297.05 | $297.05 | 0 |
| 12:26 PM | $297.05 | Up $0.00 | $297.05 | $297.05 | 0 |
| 12:26 PM | $297.05 | Up $0.00 | $297.05 | $297.05 | 0 |
| 12:26 PM | $297.05 | Up $0.00 | $297.05 | $297.05 | 0 |
| 12:26 PM | $297.05 | Up $0.00 | $297.05 | $297.05 | 0 |
| 12:25 PM | $297.26 | Up $0.22 | $297.26 | $297.15 | 900 |
| 12:22 PM | $297.04 | Up $0.00 | $297.04 | $297.04 | 200 |
| 12:22 PM | $297.04 | Up $0.00 | $297.04 | $297.04 | 0 |
| 12:22 PM | $297.04 | Up $0.00 | $297.04 | $297.04 | 0 |
| 12:21 PM | $297.04 | Up $0.01 | $297.04 | $297.04 | 300 |
| 12:17 PM | $297.03 | Down $ -0.01 | $297.03 | $297.03 | 100 |
| 12:17 PM | $297.03 | Up $0.00 | $297.03 | $297.03 | 0 |
| 12:17 PM | $297.03 | Up $0.00 | $297.03 | $297.03 | 0 |
| 12:17 PM | $297.03 | Up $0.00 | $297.03 | $297.03 | 0 |
| 12:14 PM | $297.04 | Up $0.00 | $297.04 | $297.04 | 100 |
| 12:14 PM | $297.04 | Up $0.00 | $297.04 | $297.04 | 0 |
| 12:14 PM | $297.04 | Up $0.00 | $297.04 | $297.04 | 0 |
| 12:12 PM | $297.04 | Up $0.01 | $297.04 | $297.04 | 100 |
| 12:12 PM | $297.04 | Up $0.00 | $297.04 | $297.04 | 0 |
| 12:08 PM | $297.03 | Up $0.01 | $297.03 | $297.03 | 100 |
| 12:08 PM | $297.03 | Up $0.00 | $297.03 | $297.03 | 0 |
| 12:08 PM | $297.03 | Up $0.00 | $297.03 | $297.03 | 0 |
| 12:08 PM | $297.03 | Up $0.00 | $297.03 | $297.03 | 0 |
| 12:07 PM | $297.02 | Up $0.04 | $297.02 | $297.02 | 100 |
| 12:04 PM | $296.98 | Up $0.08 | $296.98 | $296.98 | 100 |
| 12:04 PM | $296.98 | Up $0.00 | $296.98 | $296.98 | 0 |
| 12:04 PM | $296.98 | Up $0.00 | $296.98 | $296.98 | 0 |
| 12:03 PM | $296.90 | Down $ -0.34 | $296.90 | $296.90 | 100 |
| 12:00 PM | $297.24 | Up $0.01 | $297.24 | $297.24 | 300 |
| 12:00 PM | $297.24 | Up $0.00 | $297.24 | $297.24 | 0 |
| 12:00 PM | $297.24 | Up $0.00 | $297.24 | $297.24 | 0 |
| 11:58 AM | $297.23 | Down $ -0.14 | $297.23 | $297.23 | 300 |
| 11:58 AM | $297.23 | Up $0.00 | $297.23 | $297.23 | 0 |
| 11:50 AM | $297.37 | Up $0.62 | $297.37 | $297.14 | 600 |
| 11:50 AM | $297.37 | Up $0.00 | $297.37 | $297.14 | 0 |
| 11:50 AM | $297.37 | Up $0.00 | $297.37 | $297.14 | 0 |
| 11:50 AM | $297.37 | Up $0.00 | $297.37 | $297.14 | 0 |
| 11:50 AM | $297.37 | Up $0.00 | $297.37 | $297.14 | 0 |
| 11:50 AM | $297.37 | Up $0.00 | $297.37 | $297.14 | 0 |
| 11:50 AM | $297.37 | Up $0.00 | $297.37 | $297.14 | 0 |
| 11:50 AM | $297.37 | Up $0.00 | $297.37 | $297.14 | 0 |
| 11:47 AM | $296.75 | Up $0.01 | $296.75 | $296.74 | 200 |
| 11:47 AM | $296.75 | Up $0.00 | $296.75 | $296.74 | 0 |
| 11:47 AM | $296.75 | Up $0.00 | $296.75 | $296.74 | 0 |
| 11:46 AM | $296.74 | Down $ -0.37 | $297.17 | $296.66 | 900 |
| 11:45 AM | $297.11 | Up $0.08 | $297.11 | $297.11 | 100 |
| 11:43 AM | $297.03 | Down $ -0.01 | $297.03 | $297.03 | 100 |
| 11:43 AM | $297.03 | Up $0.00 | $297.03 | $297.03 | 0 |
| 11:42 AM | $297.04 | Up $0.00 | $297.04 | $297.04 | 100 |
| 11:41 AM | $297.04 | Up $0.00 | $297.04 | $297.04 | 100 |
| 11:39 AM | $297.04 | Down $ -0.06 | $297.04 | $297.04 | 100 |
| 11:39 AM | $297.04 | Up $0.00 | $297.04 | $297.04 | 0 |
| 11:37 AM | $297.10 | Down $ -0.17 | $297.10 | $297.09 | 200 |
| 11:37 AM | $297.10 | Up $0.00 | $297.10 | $297.09 | 0 |
| 11:35 AM | $297.27 | Down $ -0.09 | $297.36 | $297.27 | 200 |
| 11:35 AM | $297.27 | Up $0.00 | $297.36 | $297.27 | 0 |
| 11:30 AM | $297.36 | Down $ -0.26 | $297.36 | $297.36 | 100 |
| 11:30 AM | $297.36 | Up $0.00 | $297.36 | $297.36 | 0 |
| 11:30 AM | $297.36 | Up $0.00 | $297.36 | $297.36 | 0 |
| 11:30 AM | $297.36 | Up $0.00 | $297.36 | $297.36 | 0 |
| 11:30 AM | $297.36 | Up $0.00 | $297.36 | $297.36 | 0 |
| 11:27 AM | $297.62 | Up $0.51 | $297.62 | $297.37 | 1,500 |
| 11:27 AM | $297.62 | Up $0.00 | $297.62 | $297.37 | 0 |
| 11:27 AM | $297.62 | Up $0.00 | $297.62 | $297.37 | 0 |
| 11:26 AM | $297.11 | Up $0.10 | $297.11 | $297.11 | 100 |
| 11:22 AM | $297.01 | Down $ -0.16 | $297.01 | $297.01 | 100 |
| 11:22 AM | $297.01 | Up $0.00 | $297.01 | $297.01 | 0 |
| 11:22 AM | $297.01 | Up $0.00 | $297.01 | $297.01 | 0 |
| 11:22 AM | $297.01 | Up $0.00 | $297.01 | $297.01 | 0 |
| 11:20 AM | $297.17 | Down $ -0.20 | $297.17 | $297.17 | 100 |
| 11:20 AM | $297.17 | Up $0.00 | $297.17 | $297.17 | 0 |
| 11:17 AM | $297.37 | Down $ -0.25 | $297.62 | $297.29 | 700 |
| 11:17 AM | $297.37 | Up $0.00 | $297.62 | $297.29 | 0 |
| 11:17 AM | $297.37 | Up $0.00 | $297.62 | $297.29 | 0 |
| 11:16 AM | $297.62 | Up $0.07 | $297.88 | $297.58 | 400 |
| 11:12 AM | $297.55 | Up $0.00 | $297.55 | $297.55 | 100 |
| 11:12 AM | $297.55 | Up $0.00 | $297.55 | $297.55 | 0 |
| 11:12 AM | $297.55 | Up $0.00 | $297.55 | $297.55 | 0 |
| 11:12 AM | $297.55 | Up $0.00 | $297.55 | $297.55 | 0 |
| 11:09 AM | $297.55 | Down $ -0.01 | $297.55 | $297.55 | 100 |
| 11:09 AM | $297.55 | Up $0.00 | $297.55 | $297.55 | 0 |
| 11:09 AM | $297.55 | Up $0.00 | $297.55 | $297.55 | 0 |
| 11:00 AM | $297.56 | Up $0.07 | $297.56 | $297.56 | 100 |
| 11:00 AM | $297.56 | Up $0.00 | $297.56 | $297.56 | 0 |
| 11:00 AM | $297.56 | Up $0.00 | $297.56 | $297.56 | 0 |
| 11:00 AM | $297.56 | Up $0.00 | $297.56 | $297.56 | 0 |
| 11:00 AM | $297.56 | Up $0.00 | $297.56 | $297.56 | 0 |
| 11:00 AM | $297.56 | Up $0.00 | $297.56 | $297.56 | 0 |
| 11:00 AM | $297.56 | Up $0.00 | $297.56 | $297.56 | 0 |
| 11:00 AM | $297.56 | Up $0.00 | $297.56 | $297.56 | 0 |
| 11:00 AM | $297.56 | Up $0.00 | $297.56 | $297.56 | 0 |
| 10:57 AM | $297.49 | Down $ -0.19 | $297.84 | $297.49 | 500 |
| 10:57 AM | $297.49 | Up $0.00 | $297.84 | $297.49 | 0 |
| 10:57 AM | $297.49 | Up $0.00 | $297.84 | $297.49 | 0 |
| 10:51 AM | $297.68 | Down $ -0.39 | $297.68 | $297.68 | 100 |
| 10:51 AM | $297.68 | Up $0.00 | $297.68 | $297.68 | 0 |
| 10:51 AM | $297.68 | Up $0.00 | $297.68 | $297.68 | 0 |
| 10:51 AM | $297.68 | Up $0.00 | $297.68 | $297.68 | 0 |
| 10:51 AM | $297.68 | Up $0.00 | $297.68 | $297.68 | 0 |
| 10:51 AM | $297.68 | Up $0.00 | $297.68 | $297.68 | 0 |
| 10:50 AM | $298.07 | Up $0.33 | $298.07 | $298.07 | 100 |
| 10:46 AM | $297.74 | Down $ -0.60 | $298.34 | $297.74 | 1,200 |
| 10:46 AM | $297.74 | Up $0.00 | $298.34 | $297.74 | 0 |
| 10:46 AM | $297.74 | Up $0.00 | $298.34 | $297.74 | 0 |
| 10:46 AM | $297.74 | Up $0.00 | $298.34 | $297.74 | 0 |
| 10:41 AM | $298.34 | Down $ -0.01 | $298.34 | $298.34 | 100 |
| 10:41 AM | $298.34 | Up $0.00 | $298.34 | $298.34 | 0 |
| 10:41 AM | $298.34 | Up $0.00 | $298.34 | $298.34 | 0 |
| 10:41 AM | $298.34 | Up $0.00 | $298.34 | $298.34 | 0 |
| 10:41 AM | $298.34 | Up $0.00 | $298.34 | $298.34 | 0 |
| 10:40 AM | $298.35 | Down $ -0.34 | $298.35 | $298.35 | 100 |
| 10:37 AM | $298.69 | Up $0.00 | $298.69 | $298.34 | 200 |
| 10:37 AM | $298.69 | Up $0.00 | $298.69 | $298.34 | 0 |
| 10:37 AM | $298.69 | Up $0.00 | $298.69 | $298.34 | 0 |
| 10:36 AM | $298.69 | Down $ -0.01 | $298.69 | $298.69 | 100 |
| 10:30 AM | $298.70 | Up $0.30 | $298.70 | $298.58 | 1,300 |
| 10:30 AM | $298.70 | Up $0.00 | $298.70 | $298.58 | 0 |
| 10:30 AM | $298.70 | Up $0.00 | $298.70 | $298.58 | 0 |
| 10:30 AM | $298.70 | Up $0.00 | $298.70 | $298.58 | 0 |
| 10:30 AM | $298.70 | Up $0.00 | $298.70 | $298.58 | 0 |
| 10:30 AM | $298.70 | Up $0.00 | $298.70 | $298.58 | 0 |
| 10:28 AM | $298.40 | Down $ -0.04 | $298.40 | $298.40 | 100 |
| 10:28 AM | $298.40 | Up $0.00 | $298.40 | $298.40 | 0 |
| 10:25 AM | $298.44 | Up $0.17 | $298.44 | $298.21 | 900 |
| 10:25 AM | $298.44 | Up $0.00 | $298.44 | $298.21 | 0 |
| 10:25 AM | $298.44 | Up $0.00 | $298.44 | $298.21 | 0 |
| 10:24 AM | $298.27 | Down $ -0.46 | $298.29 | $298.27 | 200 |
| 10:22 AM | $298.73 | Up $0.50 | $298.73 | $298.73 | 100 |
| 10:22 AM | $298.73 | Up $0.00 | $298.73 | $298.73 | 0 |
| 10:19 AM | $298.23 | Down $ -0.67 | $298.23 | $298.23 | 100 |
| 10:19 AM | $298.23 | Up $0.00 | $298.23 | $298.23 | 0 |
| 10:19 AM | $298.23 | Up $0.00 | $298.23 | $298.23 | 0 |
| 10:11 AM | $298.90 | Up $0.13 | $298.90 | $298.75 | 500 |
| 10:11 AM | $298.90 | Up $0.00 | $298.90 | $298.75 | 0 |
| 10:11 AM | $298.90 | Up $0.00 | $298.90 | $298.75 | 0 |
| 10:11 AM | $298.90 | Up $0.00 | $298.90 | $298.75 | 0 |
| 10:11 AM | $298.90 | Up $0.00 | $298.90 | $298.75 | 0 |
| 10:11 AM | $298.90 | Up $0.00 | $298.90 | $298.75 | 0 |
| 10:11 AM | $298.90 | Up $0.00 | $298.90 | $298.75 | 0 |
| 10:11 AM | $298.90 | Up $0.00 | $298.90 | $298.75 | 0 |
| 10:10 AM | $298.77 | Up $0.33 | $299.09 | $298.57 | 5,700 |
| 10:02 AM | $298.44 | Down $ -0.39 | $298.80 | $298.44 | 300 |
| 10:02 AM | $298.44 | Up $0.00 | $298.80 | $298.44 | 0 |
| 10:02 AM | $298.44 | Up $0.00 | $298.80 | $298.44 | 0 |
| 10:02 AM | $298.44 | Up $0.00 | $298.80 | $298.44 | 0 |
| 10:02 AM | $298.44 | Up $0.00 | $298.80 | $298.44 | 0 |
| 10:02 AM | $298.44 | Up $0.00 | $298.80 | $298.44 | 0 |
| 10:02 AM | $298.44 | Up $0.00 | $298.80 | $298.44 | 0 |
| 10:02 AM | $298.44 | Up $0.00 | $298.80 | $298.44 | 0 |
| 10:01 AM | $298.83 | Up $0.30 | $298.83 | $298.82 | 600 |
| 10:00 AM | $298.53 | Up $0.70 | $298.53 | $298.27 | 400 |
| 09:58 AM | $297.83 | Down $ -0.19 | $297.84 | $297.83 | 400 |
| 09:58 AM | $297.83 | Up $0.00 | $297.84 | $297.83 | 0 |
| 09:49 AM | $298.02 | Up $0.47 | $298.02 | $297.40 | 1,500 |
| 09:49 AM | $298.02 | Up $0.00 | $298.02 | $297.40 | 0 |
| 09:49 AM | $298.02 | Up $0.00 | $298.02 | $297.40 | 0 |
| 09:49 AM | $298.02 | Up $0.00 | $298.02 | $297.40 | 0 |
| 09:49 AM | $298.02 | Up $0.00 | $298.02 | $297.40 | 0 |
| 09:49 AM | $298.02 | Up $0.00 | $298.02 | $297.40 | 0 |
| 09:49 AM | $298.02 | Up $0.00 | $298.02 | $297.40 | 0 |
| 09:49 AM | $298.02 | Up $0.00 | $298.02 | $297.40 | 0 |
| 09:49 AM | $298.02 | Up $0.00 | $298.02 | $297.40 | 0 |
| 09:48 AM | $297.55 | Down $ -0.03 | $297.55 | $297.55 | 100 |
| 09:41 AM | $297.58 | Down $ -0.91 | $297.80 | $297.58 | 200 |
| 09:41 AM | $297.58 | Up $0.00 | $297.80 | $297.58 | 0 |
| 09:41 AM | $297.58 | Up $0.00 | $297.80 | $297.58 | 0 |
| 09:41 AM | $297.58 | Up $0.00 | $297.80 | $297.58 | 0 |
| 09:41 AM | $297.58 | Up $0.00 | $297.80 | $297.58 | 0 |
| 09:41 AM | $297.58 | Up $0.00 | $297.80 | $297.58 | 0 |
| 09:41 AM | $297.58 | Up $0.00 | $297.80 | $297.58 | 0 |
| 09:40 AM | $298.49 | Up $0.56 | $298.49 | $297.54 | 1,200 |
| 09:38 AM | $297.93 | Up $0.20 | $297.93 | $297.41 | 500 |
| 09:38 AM | $297.93 | Up $0.00 | $297.93 | $297.41 | 0 |
| 09:31 AM | $297.73 | Down $ -0.27 | $297.73 | $297.50 | 300 |
| 09:31 AM | $297.73 | Up $0.00 | $297.73 | $297.50 | 0 |
| 09:31 AM | $297.73 | Up $0.00 | $297.73 | $297.50 | 0 |
| 09:31 AM | $297.73 | Up $0.00 | $297.73 | $297.50 | 0 |
| 09:31 AM | $297.73 | Up $0.00 | $297.73 | $297.50 | 0 |
| 09:31 AM | $297.73 | Up $0.00 | $297.73 | $297.50 | 0 |
| 09:31 AM | $297.73 | Up $0.00 | $297.73 | $297.50 | 0 |
| 09:30 AM | $298.00 | Up $0.98 | $298.32 | $298.00 | 2,800 |
| Previous close | $297.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/07/2026 | $298.79 | $297.24 | $299.04 | $296.90 | 71,100 |
| 02/07/2026 | $297.02 | $295.91 | $298.24 | $295.84 | 231,300 |
| 30/06/2026 | $292.71 | $294.13 | $294.98 | $291.60 | 295,300 |
| 29/06/2026 | $292.50 | $291.19 | $293.03 | $290.97 | 262,300 |
| 26/06/2026 | $292.00 | $292.93 | $293.37 | $290.79 | 370,100 |
| 25/06/2026 | $288.76 | $292.08 | $293.03 | $288.71 | 618,300 |
| 24/06/2026 | $294.88 | $291.70 | $295.69 | $291.59 | 548,600 |
| 23/06/2026 | $285.00 | $283.95 | $285.14 | $282.60 | 421,400 |
| 22/06/2026 | $277.10 | $277.25 | $277.57 | $275.25 | 365,700 |
| 19/06/2026 | $277.96 | $279.13 | $280.00 | $277.57 | 445,600 |
| 18/06/2026 | $278.22 | $277.84 | $278.88 | $276.05 | 363,500 |
| 17/06/2026 | $275.65 | $279.73 | $279.78 | $274.20 | 321,900 |
| 16/06/2026 | $277.64 | $278.72 | $279.17 | $277.31 | 348,500 |
| 15/06/2026 | $273.15 | $275.47 | $275.47 | $272.56 | 504,600 |
| 12/06/2026 | $277.88 | $282.76 | $282.83 | $277.83 | 336,800 |
| 11/06/2026 | $284.93 | $283.30 | $286.07 | $283.04 | 297,200 |
| 10/06/2026 | $282.25 | $282.60 | $282.77 | $281.01 | 200,400 |
| 09/06/2026 | $277.77 | $277.46 | $278.14 | $275.50 | 505,600 |
| 08/06/2026 | $276.61 | $276.07 | $277.56 | $275.45 | 406,500 |
| 05/06/2026 | $275.92 | $274.09 | $277.70 | $274.09 | 105,900 |
| 04/06/2026 | $271.53 | $273.14 | $273.70 | $271.34 | 207,100 |
| 03/06/2026 | $270.16 | $273.23 | $273.23 | $269.69 | 181,100 |
| 02/06/2026 | $270.60 | $267.60 | $270.63 | $266.36 | 268,600 |
| 01/06/2026 | $265.58 | $269.14 | $269.14 | $264.89 | 316,000 |
| 29/05/2026 | $270.87 | $273.26 | $273.52 | $270.87 | 829,500 |
| 28/05/2026 | $272.07 | $272.85 | $273.78 | $271.94 | 404,400 |
| 27/05/2026 | $271.03 | $271.62 | $272.30 | $270.34 | 281,100 |
| 26/05/2026 | $270.81 | $272.84 | $272.84 | $270.55 | 272,400 |
| 25/05/2026 | $273.26 | $274.60 | $274.65 | $273.14 | 116,800 |
| 22/05/2026 | $273.89 | $274.90 | $275.35 | $273.89 | 379,300 |
Graphs are not available, please refer to the detailed table