Find a quote
INTACT FINANCIAL CORPORATION
262.29 Down -0.88 (-0.34 %)
Delayed : 2026/01/22 15:01:31
- Previous close $263.17
- Opening $264.55
- Today High $264.69
- Today Low $261.69
- Price Bid $262.20
- Price Ask $262.20
- 52 Weeks High $317.35
- 52 Weeks Low $253.43
- Size Bid 2
- Size Ask 1
- Volume 157,856
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:01 PM | $262.24 | Down $ -0.05 | $262.24 | $262.24 | 100 |
| 03:00 PM | $262.29 | Down $ -0.03 | $262.29 | $262.25 | 300 |
| 02:59 PM | $262.32 | Up $0.09 | $262.32 | $262.32 | 400 |
| 02:58 PM | $262.23 | Up $0.02 | $262.23 | $262.23 | 100 |
| 02:57 PM | $262.21 | Up $0.11 | $262.21 | $262.14 | 500 |
| 02:56 PM | $262.10 | Down $ -0.06 | $262.10 | $262.10 | 100 |
| 02:55 PM | $262.16 | Down $ -0.01 | $262.16 | $262.13 | 300 |
| 02:54 PM | $262.17 | Up $0.04 | $262.17 | $262.17 | 200 |
| 02:53 PM | $262.13 | Down $ -0.01 | $262.19 | $262.13 | 600 |
| 02:52 PM | $262.14 | Up $0.00 | $262.17 | $262.14 | 300 |
| 02:51 PM | $262.14 | Down $ -0.17 | $262.20 | $262.14 | 800 |
| 02:50 PM | $262.31 | Up $0.05 | $262.32 | $262.31 | 400 |
| 02:49 PM | $262.26 | Up $0.00 | $262.30 | $262.26 | 300 |
| 02:48 PM | $262.26 | Up $0.02 | $262.26 | $262.26 | 200 |
| 02:47 PM | $262.24 | Up $0.12 | $262.24 | $262.17 | 400 |
| 02:46 PM | $262.12 | Up $0.00 | $262.12 | $262.08 | 600 |
| 02:45 PM | $262.12 | Down $ -0.24 | $262.17 | $262.10 | 1,700 |
| 02:44 PM | $262.36 | Up $0.23 | $262.36 | $262.20 | 400 |
| 02:43 PM | $262.13 | Down $ -0.06 | $262.13 | $262.13 | 200 |
| 02:42 PM | $262.19 | Up $0.05 | $262.19 | $262.15 | 300 |
| 02:41 PM | $262.14 | Up $0.04 | $262.14 | $262.05 | 200 |
| 02:40 PM | $262.10 | Down $ -0.15 | $262.24 | $262.09 | 1,100 |
| 02:39 PM | $262.25 | Up $0.00 | $262.28 | $262.25 | 300 |
| 02:38 PM | $262.25 | Up $0.03 | $262.25 | $262.24 | 300 |
| 02:37 PM | $262.22 | Down $ -0.11 | $262.22 | $262.22 | 100 |
| 02:36 PM | $262.33 | Up $0.03 | $262.33 | $262.26 | 200 |
| 02:35 PM | $262.30 | Up $0.08 | $262.30 | $262.30 | 200 |
| 02:34 PM | $262.22 | Up $0.02 | $262.22 | $262.22 | 100 |
| 02:33 PM | $262.20 | Up $0.00 | $262.20 | $262.20 | 100 |
| 02:32 PM | $262.20 | Down $ -0.17 | $262.20 | $262.20 | 300 |
| 02:31 PM | $262.37 | Down $ -0.22 | $262.62 | $262.37 | 2,000 |
| 02:30 PM | $262.59 | Down $ -0.05 | $262.59 | $262.59 | 100 |
| 02:29 PM | $262.64 | Up $0.06 | $262.64 | $262.61 | 800 |
| 02:28 PM | $262.58 | Up $0.19 | $262.59 | $262.48 | 900 |
| 02:27 PM | $262.39 | Down $ -0.01 | $262.39 | $262.39 | 100 |
| 02:26 PM | $262.40 | Up $0.20 | $262.40 | $262.24 | 600 |
| 02:25 PM | $262.20 | Up $0.02 | $262.31 | $262.20 | 1,000 |
| 02:24 PM | $262.18 | Up $0.06 | $262.18 | $262.15 | 200 |
| 02:23 PM | $262.12 | Down $ -0.01 | $262.13 | $262.04 | 1,000 |
| 02:22 PM | $262.13 | Down $ -0.13 | $262.17 | $262.12 | 1,300 |
| 02:21 PM | $262.26 | Down $ -0.15 | $262.33 | $262.25 | 1,800 |
| 02:20 PM | $262.41 | Down $ -0.09 | $262.48 | $262.35 | 1,400 |
| 02:19 PM | $262.50 | Up $0.03 | $262.51 | $262.42 | 500 |
| 02:18 PM | $262.47 | Up $0.04 | $262.47 | $262.47 | 100 |
| 02:17 PM | $262.43 | Down $ -0.02 | $262.54 | $262.40 | 1,100 |
| 02:16 PM | $262.45 | Down $ -0.04 | $262.54 | $262.45 | 4,100 |
| 02:15 PM | $262.49 | Up $0.07 | $262.50 | $262.44 | 300 |
| 02:14 PM | $262.42 | Up $0.02 | $262.42 | $262.42 | 100 |
| 02:13 PM | $262.40 | Up $0.02 | $262.40 | $262.40 | 100 |
| 02:12 PM | $262.38 | Up $0.38 | $262.38 | $262.00 | 5,400 |
| 02:11 PM | $262.00 | Up $0.04 | $262.03 | $261.84 | 8,100 |
| 02:10 PM | $261.96 | Down $ -0.05 | $261.98 | $261.96 | 300 |
| 02:06 PM | $262.01 | Up $0.01 | $262.06 | $262.01 | 200 |
| 02:06 PM | $262.01 | Up $0.00 | $262.06 | $262.01 | 0 |
| 02:06 PM | $262.01 | Up $0.00 | $262.06 | $262.01 | 0 |
| 02:06 PM | $262.01 | Up $0.00 | $262.06 | $262.01 | 0 |
| 01:59 PM | $262.00 | Up $0.29 | $262.00 | $261.84 | 2,500 |
| 01:59 PM | $262.00 | Up $0.00 | $262.00 | $261.84 | 0 |
| 01:59 PM | $262.00 | Up $0.00 | $262.00 | $261.84 | 0 |
| 01:59 PM | $262.00 | Up $0.00 | $262.00 | $261.84 | 0 |
| 01:59 PM | $262.00 | Up $0.00 | $262.00 | $261.84 | 0 |
| 01:59 PM | $262.00 | Up $0.00 | $262.00 | $261.84 | 0 |
| 01:59 PM | $262.00 | Up $0.00 | $262.00 | $261.84 | 0 |
| 01:56 PM | $261.71 | Down $ -0.18 | $261.93 | $261.71 | 800 |
| 01:56 PM | $261.71 | Up $0.00 | $261.93 | $261.71 | 0 |
| 01:56 PM | $261.71 | Up $0.00 | $261.93 | $261.71 | 0 |
| 01:55 PM | $261.89 | Up $0.20 | $261.89 | $261.71 | 300 |
| 01:54 PM | $261.69 | Down $ -0.13 | $261.81 | $261.69 | 1,900 |
| 01:52 PM | $261.82 | Down $ -0.07 | $261.82 | $261.82 | 100 |
| 01:52 PM | $261.82 | Up $0.00 | $261.82 | $261.82 | 0 |
| 01:51 PM | $261.89 | Down $ -0.05 | $261.90 | $261.79 | 1,200 |
| 01:49 PM | $261.94 | Up $0.04 | $262.06 | $261.94 | 2,500 |
| 01:49 PM | $261.94 | Up $0.00 | $262.06 | $261.94 | 0 |
| 01:48 PM | $261.90 | Up $0.00 | $261.90 | $261.90 | 500 |
| 01:46 PM | $261.90 | Up $0.00 | $261.90 | $261.90 | 300 |
| 01:46 PM | $261.90 | Up $0.00 | $261.90 | $261.90 | 0 |
| 01:45 PM | $261.90 | Up $0.00 | $261.91 | $261.90 | 200 |
| 01:41 PM | $261.90 | Down $ -0.14 | $261.97 | $261.90 | 900 |
| 01:41 PM | $261.90 | Up $0.00 | $261.97 | $261.90 | 0 |
| 01:41 PM | $261.90 | Up $0.00 | $261.97 | $261.90 | 0 |
| 01:41 PM | $261.90 | Up $0.00 | $261.97 | $261.90 | 0 |
| 01:38 PM | $262.04 | Up $0.02 | $262.04 | $262.04 | 100 |
| 01:38 PM | $262.04 | Up $0.00 | $262.04 | $262.04 | 0 |
| 01:38 PM | $262.04 | Up $0.00 | $262.04 | $262.04 | 0 |
| 01:36 PM | $262.02 | Down $ -0.21 | $262.23 | $262.02 | 2,200 |
| 01:36 PM | $262.02 | Up $0.00 | $262.23 | $262.02 | 0 |
| 01:33 PM | $262.23 | Down $ -0.02 | $262.32 | $262.20 | 1,400 |
| 01:33 PM | $262.23 | Up $0.00 | $262.32 | $262.20 | 0 |
| 01:33 PM | $262.23 | Up $0.00 | $262.32 | $262.20 | 0 |
| 01:32 PM | $262.25 | Up $0.02 | $262.25 | $262.25 | 500 |
| 01:31 PM | $262.23 | Up $0.26 | $262.23 | $262.10 | 2,000 |
| 01:30 PM | $261.97 | Up $0.01 | $261.97 | $261.97 | 200 |
| 01:29 PM | $261.96 | Down $ -0.11 | $261.98 | $261.96 | 1,000 |
| 01:24 PM | $262.07 | Up $0.12 | $262.07 | $262.06 | 1,000 |
| 01:24 PM | $262.07 | Up $0.00 | $262.07 | $262.06 | 0 |
| 01:24 PM | $262.07 | Up $0.00 | $262.07 | $262.06 | 0 |
| 01:24 PM | $262.07 | Up $0.00 | $262.07 | $262.06 | 0 |
| 01:24 PM | $262.07 | Up $0.00 | $262.07 | $262.06 | 0 |
| 01:23 PM | $261.95 | Up $0.00 | $261.95 | $261.85 | 200 |
| 01:21 PM | $261.95 | Down $ -0.05 | $261.95 | $261.92 | 700 |
| 01:21 PM | $261.95 | Up $0.00 | $261.95 | $261.92 | 0 |
| 01:14 PM | $262.00 | Down $ -0.07 | $262.00 | $262.00 | 200 |
| 01:14 PM | $262.00 | Up $0.00 | $262.00 | $262.00 | 0 |
| 01:14 PM | $262.00 | Up $0.00 | $262.00 | $262.00 | 0 |
| 01:14 PM | $262.00 | Up $0.00 | $262.00 | $262.00 | 0 |
| 01:14 PM | $262.00 | Up $0.00 | $262.00 | $262.00 | 0 |
| 01:14 PM | $262.00 | Up $0.00 | $262.00 | $262.00 | 0 |
| 01:14 PM | $262.00 | Up $0.00 | $262.00 | $262.00 | 0 |
| 01:13 PM | $262.07 | Down $ -0.14 | $262.17 | $262.07 | 1,000 |
| 01:12 PM | $262.21 | Down $ -0.19 | $262.35 | $262.21 | 2,800 |
| 01:11 PM | $262.40 | Up $0.04 | $262.40 | $262.37 | 500 |
| 01:10 PM | $262.36 | Up $0.15 | $262.36 | $262.21 | 5,600 |
| 01:08 PM | $262.21 | Up $0.37 | $262.21 | $262.11 | 2,000 |
| 01:08 PM | $262.21 | Up $0.00 | $262.21 | $262.11 | 0 |
| 01:07 PM | $261.84 | Up $0.00 | $261.84 | $261.84 | 100 |
| 01:06 PM | $261.84 | Up $0.00 | $261.84 | $261.84 | 100 |
| 01:04 PM | $261.84 | Down $ -0.08 | $261.85 | $261.84 | 200 |
| 01:04 PM | $261.84 | Up $0.00 | $261.85 | $261.84 | 0 |
| 01:03 PM | $261.92 | Down $ -0.19 | $262.09 | $261.92 | 1,500 |
| 01:02 PM | $262.11 | Down $ -0.03 | $262.14 | $262.11 | 300 |
| 01:00 PM | $262.14 | Down $ -0.07 | $262.14 | $262.14 | 100 |
| 01:00 PM | $262.14 | Up $0.00 | $262.14 | $262.14 | 0 |
| 12:59 PM | $262.21 | Up $0.11 | $262.21 | $262.10 | 200 |
| 12:57 PM | $262.10 | Down $ -0.01 | $262.10 | $262.10 | 200 |
| 12:57 PM | $262.10 | Up $0.00 | $262.10 | $262.10 | 0 |
| 12:56 PM | $262.11 | Down $ -0.05 | $262.11 | $262.11 | 100 |
| 12:54 PM | $262.16 | Down $ -0.01 | $262.16 | $262.16 | 200 |
| 12:54 PM | $262.16 | Up $0.00 | $262.16 | $262.16 | 0 |
| 12:53 PM | $262.17 | Up $0.07 | $262.17 | $262.17 | 100 |
| 12:51 PM | $262.10 | Down $ -0.21 | $262.10 | $262.10 | 100 |
| 12:51 PM | $262.10 | Up $0.00 | $262.10 | $262.10 | 0 |
| 12:50 PM | $262.31 | Down $ -0.05 | $262.37 | $262.24 | 1,000 |
| 12:49 PM | $262.36 | Down $ -0.50 | $263.00 | $262.36 | 3,600 |
| 12:48 PM | $262.86 | Up $0.01 | $262.86 | $262.86 | 100 |
| 12:45 PM | $262.85 | Down $ -0.02 | $262.86 | $262.85 | 200 |
| 12:45 PM | $262.85 | Up $0.00 | $262.86 | $262.85 | 0 |
| 12:45 PM | $262.85 | Up $0.00 | $262.86 | $262.85 | 0 |
| 12:44 PM | $262.87 | Down $ -0.20 | $262.96 | $262.87 | 300 |
| 12:43 PM | $263.07 | Up $0.07 | $263.07 | $263.07 | 100 |
| 12:39 PM | $263.00 | Down $ -0.09 | $263.00 | $263.00 | 100 |
| 12:39 PM | $263.00 | Up $0.00 | $263.00 | $263.00 | 0 |
| 12:39 PM | $263.00 | Up $0.00 | $263.00 | $263.00 | 0 |
| 12:39 PM | $263.00 | Up $0.00 | $263.00 | $263.00 | 0 |
| 12:38 PM | $263.09 | Up $0.06 | $263.09 | $263.05 | 800 |
| 12:35 PM | $263.03 | Up $0.14 | $263.03 | $262.88 | 1,300 |
| 12:35 PM | $263.03 | Up $0.00 | $263.03 | $262.88 | 0 |
| 12:35 PM | $263.03 | Up $0.00 | $263.03 | $262.88 | 0 |
| 12:31 PM | $262.89 | Up $0.23 | $262.94 | $262.86 | 400 |
| 12:31 PM | $262.89 | Up $0.00 | $262.94 | $262.86 | 0 |
| 12:31 PM | $262.89 | Up $0.00 | $262.94 | $262.86 | 0 |
| 12:31 PM | $262.89 | Up $0.00 | $262.94 | $262.86 | 0 |
| 12:30 PM | $262.66 | Up $0.25 | $262.76 | $262.66 | 800 |
| 12:29 PM | $262.41 | Up $0.02 | $262.46 | $262.41 | 200 |
| 12:27 PM | $262.39 | Up $0.05 | $262.39 | $262.39 | 200 |
| 12:27 PM | $262.39 | Up $0.00 | $262.39 | $262.39 | 0 |
| 12:24 PM | $262.34 | Up $0.00 | $262.34 | $262.34 | 200 |
| 12:24 PM | $262.34 | Up $0.00 | $262.34 | $262.34 | 0 |
| 12:24 PM | $262.34 | Up $0.00 | $262.34 | $262.34 | 0 |
| 12:23 PM | $262.34 | Up $0.00 | $262.34 | $262.34 | 100 |
| 12:22 PM | $262.34 | Up $0.01 | $262.34 | $262.34 | 100 |
| 12:21 PM | $262.33 | Down $ -0.04 | $262.33 | $262.33 | 100 |
| 12:20 PM | $262.37 | Down $ -0.01 | $262.37 | $262.37 | 100 |
| 12:18 PM | $262.38 | Down $ -0.18 | $262.38 | $262.38 | 100 |
| 12:18 PM | $262.38 | Up $0.00 | $262.38 | $262.38 | 0 |
| 12:17 PM | $262.56 | Down $ -0.24 | $262.79 | $262.56 | 1,300 |
| 12:15 PM | $262.80 | Up $0.00 | $262.80 | $262.80 | 100 |
| 12:15 PM | $262.80 | Up $0.00 | $262.80 | $262.80 | 0 |
| 12:14 PM | $262.80 | Down $ -0.18 | $262.91 | $262.80 | 800 |
| 12:11 PM | $262.98 | Up $0.02 | $262.98 | $262.98 | 100 |
| 12:11 PM | $262.98 | Up $0.00 | $262.98 | $262.98 | 0 |
| 12:11 PM | $262.98 | Up $0.00 | $262.98 | $262.98 | 0 |
| 12:09 PM | $262.96 | Up $0.18 | $262.97 | $262.96 | 900 |
| 12:09 PM | $262.96 | Up $0.00 | $262.97 | $262.96 | 0 |
| 12:06 PM | $262.78 | Up $0.08 | $262.78 | $262.78 | 200 |
| 12:06 PM | $262.78 | Up $0.00 | $262.78 | $262.78 | 0 |
| 12:06 PM | $262.78 | Up $0.00 | $262.78 | $262.78 | 0 |
| 12:03 PM | $262.70 | Up $0.00 | $262.70 | $262.70 | 200 |
| 12:03 PM | $262.70 | Up $0.00 | $262.70 | $262.70 | 0 |
| 12:03 PM | $262.70 | Up $0.00 | $262.70 | $262.70 | 0 |
| 12:01 PM | $262.70 | Down $ -0.26 | $262.70 | $262.70 | 200 |
| 12:01 PM | $262.70 | Up $0.00 | $262.70 | $262.70 | 0 |
| 11:59 AM | $262.96 | Up $0.05 | $262.96 | $262.69 | 600 |
| 11:59 AM | $262.96 | Up $0.00 | $262.96 | $262.69 | 0 |
| 11:58 AM | $262.91 | Down $ -0.16 | $263.15 | $262.91 | 600 |
| 11:56 AM | $263.07 | Down $ -0.42 | $263.48 | $263.07 | 1,900 |
| 11:56 AM | $263.07 | Up $0.00 | $263.48 | $263.07 | 0 |
| 11:54 AM | $263.49 | Up $0.01 | $263.49 | $263.49 | 100 |
| 11:54 AM | $263.49 | Up $0.00 | $263.49 | $263.49 | 0 |
| 11:51 AM | $263.48 | Down $ -0.11 | $263.66 | $263.48 | 1,300 |
| 11:51 AM | $263.48 | Up $0.00 | $263.66 | $263.48 | 0 |
| 11:51 AM | $263.48 | Up $0.00 | $263.66 | $263.48 | 0 |
| 11:49 AM | $263.59 | Up $0.10 | $263.59 | $263.59 | 200 |
| 11:49 AM | $263.59 | Up $0.00 | $263.59 | $263.59 | 0 |
| 11:48 AM | $263.49 | Down $ -0.01 | $263.49 | $263.48 | 300 |
| 11:47 AM | $263.50 | Up $0.10 | $263.56 | $263.22 | 3,400 |
| 11:46 AM | $263.41 | Up $0.00 | $263.41 | $263.41 | 100 |
| 11:45 AM | $263.41 | Up $0.15 | $263.41 | $263.27 | 800 |
| 11:44 AM | $263.25 | Up $0.00 | $263.25 | $263.25 | 100 |
| 11:42 AM | $263.25 | Down $ -0.15 | $263.25 | $263.25 | 100 |
| 11:42 AM | $263.25 | Up $0.00 | $263.25 | $263.25 | 0 |
| 11:36 AM | $263.41 | Up $0.32 | $263.41 | $263.41 | 100 |
| 11:36 AM | $263.41 | Up $0.00 | $263.41 | $263.41 | 0 |
| 11:36 AM | $263.41 | Up $0.00 | $263.41 | $263.41 | 0 |
| 11:36 AM | $263.41 | Up $0.00 | $263.41 | $263.41 | 0 |
| 11:36 AM | $263.41 | Up $0.00 | $263.41 | $263.41 | 0 |
| 11:36 AM | $263.41 | Up $0.00 | $263.41 | $263.41 | 0 |
| 11:31 AM | $263.08 | Up $0.04 | $263.48 | $263.00 | 1,000 |
| 11:31 AM | $263.08 | Up $0.00 | $263.48 | $263.00 | 0 |
| 11:31 AM | $263.08 | Up $0.00 | $263.48 | $263.00 | 0 |
| 11:31 AM | $263.08 | Up $0.00 | $263.48 | $263.00 | 0 |
| 11:31 AM | $263.08 | Up $0.00 | $263.48 | $263.00 | 0 |
| 11:30 AM | $263.04 | Up $0.32 | $263.04 | $262.61 | 2,900 |
| 11:27 AM | $262.72 | Down $0.00 | $262.91 | $262.62 | 1,400 |
| 11:27 AM | $262.72 | Up $0.00 | $262.91 | $262.62 | 0 |
| 11:27 AM | $262.72 | Up $0.00 | $262.91 | $262.62 | 0 |
| 11:26 AM | $262.73 | Down $0.00 | $262.73 | $262.57 | 200 |
| 11:25 AM | $262.73 | Down $ -0.01 | $262.75 | $262.71 | 1,100 |
| 11:24 AM | $262.74 | Down $ -0.01 | $262.92 | $262.74 | 500 |
| 11:23 AM | $262.75 | Up $0.01 | $262.75 | $262.75 | 100 |
| 11:22 AM | $262.74 | Down $ -0.68 | $263.40 | $262.74 | 2,300 |
| 11:21 AM | $263.42 | Up $0.00 | $263.42 | $263.42 | 100 |
| 11:20 AM | $263.42 | Down $ -0.03 | $263.42 | $263.34 | 300 |
| 11:18 AM | $263.46 | Down $ -0.43 | $263.87 | $263.46 | 1,000 |
| 11:18 AM | $263.46 | Up $0.00 | $263.87 | $263.46 | 0 |
| 11:15 AM | $263.88 | Down $ -0.13 | $263.96 | $263.88 | 200 |
| 11:15 AM | $263.88 | Up $0.00 | $263.96 | $263.88 | 0 |
| 11:15 AM | $263.88 | Up $0.00 | $263.96 | $263.88 | 0 |
| 11:14 AM | $264.01 | Up $0.06 | $264.01 | $264.01 | 100 |
| 11:13 AM | $263.95 | Down $ -0.38 | $263.97 | $263.95 | 200 |
| 11:11 AM | $264.33 | Down $ -0.07 | $264.41 | $264.25 | 1,800 |
| 11:11 AM | $264.33 | Up $0.00 | $264.41 | $264.25 | 0 |
| 11:10 AM | $264.40 | Down $ -0.22 | $264.42 | $264.40 | 500 |
| 11:09 AM | $264.62 | Up $0.04 | $264.62 | $264.57 | 300 |
| 11:08 AM | $264.58 | Up $0.25 | $264.58 | $264.33 | 1,100 |
| 11:06 AM | $264.33 | Down $ -0.09 | $264.33 | $264.33 | 100 |
| 11:06 AM | $264.33 | Up $0.00 | $264.33 | $264.33 | 0 |
| 11:04 AM | $264.42 | Down $ -0.09 | $264.42 | $264.42 | 100 |
| 11:04 AM | $264.42 | Up $0.00 | $264.42 | $264.42 | 0 |
| 11:02 AM | $264.51 | Up $0.09 | $264.51 | $264.51 | 100 |
| 11:02 AM | $264.51 | Up $0.00 | $264.51 | $264.51 | 0 |
| 11:01 AM | $264.42 | Down $ -0.11 | $264.47 | $264.42 | 300 |
| 11:00 AM | $264.53 | Up $0.27 | $264.53 | $264.48 | 1,200 |
| 10:59 AM | $264.26 | Down $ -0.01 | $264.26 | $264.26 | 700 |
| 10:57 AM | $264.27 | Down $ -0.13 | $264.27 | $264.27 | 100 |
| 10:57 AM | $264.27 | Up $0.00 | $264.27 | $264.27 | 0 |
| 10:56 AM | $264.40 | Up $0.00 | $264.40 | $264.40 | 100 |
| 10:52 AM | $264.40 | Down $ -0.21 | $264.40 | $264.40 | 100 |
| 10:52 AM | $264.40 | Up $0.00 | $264.40 | $264.40 | 0 |
| 10:52 AM | $264.40 | Up $0.00 | $264.40 | $264.40 | 0 |
| 10:52 AM | $264.40 | Up $0.00 | $264.40 | $264.40 | 0 |
| 10:48 AM | $264.60 | Up $0.05 | $264.60 | $264.60 | 100 |
| 10:48 AM | $264.60 | Up $0.00 | $264.60 | $264.60 | 0 |
| 10:48 AM | $264.60 | Up $0.00 | $264.60 | $264.60 | 0 |
| 10:48 AM | $264.60 | Up $0.00 | $264.60 | $264.60 | 0 |
| 10:47 AM | $264.55 | Up $0.15 | $264.55 | $264.50 | 400 |
| 10:45 AM | $264.40 | Up $0.25 | $264.40 | $264.40 | 200 |
| 10:45 AM | $264.40 | Up $0.00 | $264.40 | $264.40 | 0 |
| 10:44 AM | $264.15 | Up $0.05 | $264.17 | $264.15 | 200 |
| 10:43 AM | $264.10 | Up $0.48 | $264.10 | $264.00 | 300 |
| 10:39 AM | $263.62 | Up $0.37 | $263.62 | $263.25 | 3,200 |
| 10:39 AM | $263.62 | Up $0.00 | $263.62 | $263.25 | 0 |
| 10:39 AM | $263.62 | Up $0.00 | $263.62 | $263.25 | 0 |
| 10:39 AM | $263.62 | Up $0.00 | $263.62 | $263.25 | 0 |
| 10:38 AM | $263.25 | Down $ -0.06 | $263.26 | $263.25 | 200 |
| 10:37 AM | $263.31 | Up $0.00 | $263.31 | $263.31 | 200 |
| 10:36 AM | $263.31 | Up $0.00 | $263.31 | $263.31 | 200 |
| 10:35 AM | $263.31 | Down $ -0.03 | $263.31 | $263.31 | 100 |
| 10:34 AM | $263.34 | Down $ -0.01 | $263.52 | $263.34 | 600 |
| 10:30 AM | $263.35 | Up $0.00 | $263.35 | $263.35 | 100 |
| 10:30 AM | $263.35 | Up $0.00 | $263.35 | $263.35 | 0 |
| 10:30 AM | $263.35 | Up $0.00 | $263.35 | $263.35 | 0 |
| 10:30 AM | $263.35 | Up $0.00 | $263.35 | $263.35 | 0 |
| 10:28 AM | $263.35 | Up $0.00 | $263.35 | $263.35 | 100 |
| 10:28 AM | $263.35 | Up $0.00 | $263.35 | $263.35 | 0 |
| 10:27 AM | $263.35 | Down $ -0.40 | $263.76 | $263.35 | 1,500 |
| 10:25 AM | $263.75 | Down $ -0.03 | $263.75 | $263.75 | 100 |
| 10:25 AM | $263.75 | Up $0.00 | $263.75 | $263.75 | 0 |
| 10:24 AM | $263.78 | Down $ -0.22 | $263.90 | $263.78 | 400 |
| 10:22 AM | $264.00 | Down $ -0.08 | $264.05 | $263.99 | 900 |
| 10:22 AM | $264.00 | Up $0.00 | $264.05 | $263.99 | 0 |
| 10:21 AM | $264.08 | Up $0.15 | $264.08 | $264.08 | 200 |
| 10:20 AM | $263.93 | Up $0.55 | $263.93 | $263.90 | 500 |
| 10:17 AM | $263.38 | Up $0.23 | $263.38 | $263.16 | 900 |
| 10:17 AM | $263.38 | Up $0.00 | $263.38 | $263.16 | 0 |
| 10:17 AM | $263.38 | Up $0.00 | $263.38 | $263.16 | 0 |
| 10:16 AM | $263.15 | Up $0.43 | $263.15 | $262.63 | 1,300 |
| 10:13 AM | $262.72 | Down $ -0.02 | $262.73 | $262.72 | 400 |
| 10:13 AM | $262.72 | Up $0.00 | $262.73 | $262.72 | 0 |
| 10:13 AM | $262.72 | Up $0.00 | $262.73 | $262.72 | 0 |
| 10:12 AM | $262.74 | Up $0.01 | $262.74 | $262.19 | 1,700 |
| 10:10 AM | $262.73 | Down $ -0.11 | $262.84 | $262.73 | 600 |
| 10:10 AM | $262.73 | Up $0.00 | $262.84 | $262.73 | 0 |
| 10:09 AM | $262.84 | Down $ -0.28 | $263.08 | $262.84 | 300 |
| 10:07 AM | $263.12 | Down $ -0.28 | $263.14 | $263.12 | 200 |
| 10:07 AM | $263.12 | Up $0.00 | $263.14 | $263.12 | 0 |
| 10:05 AM | $263.40 | Down $ -0.22 | $263.48 | $263.28 | 900 |
| 10:05 AM | $263.40 | Up $0.00 | $263.48 | $263.28 | 0 |
| 10:04 AM | $263.62 | Up $0.09 | $263.69 | $263.45 | 500 |
| 10:02 AM | $263.53 | Up $0.14 | $263.53 | $263.53 | 100 |
| 10:02 AM | $263.53 | Up $0.00 | $263.53 | $263.53 | 0 |
| 10:01 AM | $263.39 | Down $ -0.22 | $263.63 | $262.98 | 2,900 |
| 10:00 AM | $263.61 | Down $ -0.66 | $263.91 | $263.58 | 2,500 |
| 09:59 AM | $264.27 | Up $0.50 | $264.27 | $264.05 | 1,400 |
| 09:58 AM | $263.77 | Up $0.01 | $263.77 | $263.77 | 200 |
| 09:57 AM | $263.76 | Down $ -0.14 | $263.76 | $263.76 | 100 |
| 09:52 AM | $263.90 | Down $ -0.13 | $263.93 | $263.83 | 500 |
| 09:52 AM | $263.90 | Up $0.00 | $263.93 | $263.83 | 0 |
| 09:52 AM | $263.90 | Up $0.00 | $263.93 | $263.83 | 0 |
| 09:52 AM | $263.90 | Up $0.00 | $263.93 | $263.83 | 0 |
| 09:52 AM | $263.90 | Up $0.00 | $263.93 | $263.83 | 0 |
| 09:51 AM | $264.03 | Up $0.12 | $264.03 | $264.00 | 300 |
| 09:50 AM | $263.91 | Up $0.40 | $263.91 | $263.60 | 1,500 |
| 09:49 AM | $263.51 | Down $ -0.17 | $263.70 | $263.51 | 500 |
| 09:48 AM | $263.68 | Down $ -0.18 | $263.86 | $263.68 | 800 |
| 09:46 AM | $263.86 | Down $ -0.20 | $263.86 | $263.86 | 100 |
| 09:46 AM | $263.86 | Up $0.00 | $263.86 | $263.86 | 0 |
| 09:45 AM | $264.06 | Up $0.04 | $264.07 | $263.64 | 1,100 |
| 09:43 AM | $264.02 | Up $0.00 | $264.02 | $264.01 | 300 |
| 09:43 AM | $264.02 | Up $0.00 | $264.02 | $264.01 | 0 |
| 09:42 AM | $264.02 | Down $ -0.47 | $264.28 | $264.02 | 800 |
| 09:41 AM | $264.49 | Up $0.06 | $264.53 | $264.41 | 600 |
| 09:40 AM | $264.43 | Up $0.59 | $264.43 | $263.82 | 1,400 |
| 09:37 AM | $263.84 | Down $ -0.08 | $263.94 | $263.84 | 500 |
| 09:37 AM | $263.84 | Up $0.00 | $263.94 | $263.84 | 0 |
| 09:37 AM | $263.84 | Up $0.00 | $263.94 | $263.84 | 0 |
| 09:34 AM | $263.92 | Up $0.01 | $263.92 | $263.92 | 200 |
| 09:34 AM | $263.92 | Up $0.00 | $263.92 | $263.92 | 0 |
| 09:34 AM | $263.92 | Up $0.00 | $263.92 | $263.92 | 0 |
| 09:33 AM | $263.91 | Down $ -0.63 | $264.69 | $263.91 | 200 |
| 09:30 AM | $264.54 | Up $1.37 | $264.60 | $264.54 | 2,000 |
| 09:30 AM | $264.54 | Up $0.00 | $264.60 | $264.54 | 0 |
| 09:30 AM | $264.54 | Up $0.00 | $264.60 | $264.54 | 0 |
| Previous close | $263.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/01/2026 | $263.17 | $261.52 | $264.49 | $261.22 | 228,400 |
| 20/01/2026 | $266.53 | $263.30 | $266.55 | $262.57 | 785,600 |
| 19/01/2026 | $262.10 | $263.59 | $263.72 | $261.46 | 203,800 |
| 16/01/2026 | $266.30 | $270.19 | $270.47 | $265.25 | 395,400 |
| 15/01/2026 | $270.37 | $271.82 | $272.19 | $270.00 | 231,300 |
| 14/01/2026 | $271.58 | $269.49 | $271.76 | $269.16 | 445,700 |
| 13/01/2026 | $270.25 | $271.64 | $272.28 | $268.08 | 523,400 |
| 12/01/2026 | $276.95 | $276.05 | $278.29 | $275.60 | 305,400 |
| 09/01/2026 | $278.78 | $279.11 | $279.73 | $278.03 | 174,800 |
| 08/01/2026 | $279.21 | $280.85 | $281.18 | $278.79 | 265,800 |
| 07/01/2026 | $277.23 | $279.04 | $279.54 | $277.04 | 824,000 |
| 06/01/2026 | $279.99 | $277.34 | $281.33 | $277.25 | 288,800 |
| 05/01/2026 | $282.66 | $286.65 | $286.82 | $282.41 | 138,700 |
| 02/01/2026 | $285.18 | $284.72 | $286.37 | $284.34 | 107,800 |
| 31/12/2025 | $285.73 | $285.16 | $286.02 | $284.96 | 210,300 |
| 30/12/2025 | $285.19 | $285.88 | $286.75 | $285.12 | 281,700 |
| 29/12/2025 | $285.10 | $284.83 | $286.26 | $284.52 | 672,800 |
| 24/12/2025 | $283.83 | $286.04 | $286.04 | $283.64 | 76,000 |
| 23/12/2025 | $285.52 | $284.49 | $286.08 | $284.49 | 251,600 |
| 22/12/2025 | $284.47 | $283.95 | $284.70 | $283.36 | 158,800 |
| 19/12/2025 | $283.72 | $286.47 | $286.51 | $283.45 | 510,500 |
| 18/12/2025 | $284.05 | $282.83 | $284.77 | $281.85 | 238,200 |
| 17/12/2025 | $281.49 | $281.87 | $282.27 | $280.33 | 480,400 |
| 16/12/2025 | $280.43 | $282.06 | $282.45 | $280.18 | 289,700 |
| 15/12/2025 | $281.21 | $279.87 | $281.70 | $279.19 | 250,700 |
| 12/12/2025 | $282.54 | $282.71 | $283.08 | $282.09 | 158,100 |
| 11/12/2025 | $281.29 | $281.26 | $281.68 | $280.83 | 300,800 |
| 10/12/2025 | $280.72 | $279.71 | $280.90 | $278.42 | 373,700 |
| 09/12/2025 | $276.36 | $274.84 | $276.44 | $274.73 | 418,700 |
| 08/12/2025 | $274.76 | $273.87 | $275.24 | $273.75 | 425,500 |
Graphs are not available, please refer to the detailed table