Find a quote
INTACT FINANCIAL CORPORATION
262.90 Down -0.81 (-0.31 %)
Delayed : 2025/10/28 17:40:00
- Previous close $263.71
- Opening $264.00
- Today High $264.34
- Today Low $262.29
- Price Bid $262.29
- Price Ask $262.29
- 52 Weeks High $317.35
- 52 Weeks Low $250.28
- Size Bid 1
- Size Ask 1
- Volume 960,708
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $262.90 | Up $0.00 | $262.90 | $262.90 | 528,100 |
| 03:59 PM | $262.90 | Up $0.06 | $262.90 | $262.80 | 12,200 |
| 03:58 PM | $262.84 | Down $ -0.01 | $262.86 | $262.78 | 3,600 |
| 03:57 PM | $262.85 | Down $ -0.08 | $262.92 | $262.85 | 5,400 |
| 03:56 PM | $262.93 | Up $0.05 | $262.99 | $262.85 | 6,800 |
| 03:55 PM | $262.88 | Up $0.31 | $262.88 | $262.58 | 8,600 |
| 03:54 PM | $262.57 | Up $0.06 | $262.57 | $262.48 | 2,800 |
| 03:53 PM | $262.51 | Down $ -0.06 | $262.59 | $262.51 | 3,900 |
| 03:52 PM | $262.57 | Down $ -0.08 | $262.67 | $262.57 | 1,600 |
| 03:51 PM | $262.65 | Up $0.01 | $262.65 | $262.56 | 5,000 |
| 03:50 PM | $262.64 | Down $ -0.26 | $262.88 | $262.61 | 3,900 |
| 03:49 PM | $262.90 | Down $ -0.03 | $263.02 | $262.88 | 2,200 |
| 03:48 PM | $262.93 | Up $0.00 | $262.93 | $262.85 | 2,300 |
| 03:47 PM | $262.93 | Down $ -0.01 | $263.02 | $262.93 | 4,000 |
| 03:46 PM | $262.94 | Up $0.01 | $262.94 | $262.94 | 900 |
| 03:45 PM | $262.93 | Up $0.04 | $262.93 | $262.84 | 2,100 |
| 03:44 PM | $262.89 | Up $0.11 | $262.98 | $262.78 | 1,900 |
| 03:43 PM | $262.78 | Down $ -0.01 | $262.80 | $262.78 | 500 |
| 03:42 PM | $262.79 | Up $0.14 | $262.80 | $262.57 | 14,900 |
| 03:41 PM | $262.65 | Up $0.15 | $262.65 | $262.50 | 2,000 |
| 03:40 PM | $262.50 | Down $ -0.09 | $262.57 | $262.49 | 1,600 |
| 03:39 PM | $262.59 | Up $0.01 | $262.59 | $262.52 | 2,800 |
| 03:38 PM | $262.58 | Down $ -0.01 | $262.60 | $262.56 | 2,400 |
| 03:37 PM | $262.59 | Down $ -0.02 | $262.62 | $262.59 | 1,300 |
| 03:36 PM | $262.61 | Up $0.00 | $262.62 | $262.60 | 1,100 |
| 03:35 PM | $262.61 | Down $ -0.02 | $262.64 | $262.61 | 1,000 |
| 03:34 PM | $262.63 | Down $ -0.02 | $262.70 | $262.63 | 1,400 |
| 03:33 PM | $262.65 | Up $0.07 | $262.65 | $262.59 | 600 |
| 03:32 PM | $262.58 | Up $0.01 | $262.58 | $262.57 | 500 |
| 03:31 PM | $262.57 | Up $0.03 | $262.57 | $262.54 | 1,200 |
| 03:30 PM | $262.54 | Down $ -0.04 | $262.56 | $262.49 | 1,500 |
| 03:29 PM | $262.58 | Up $0.07 | $262.58 | $262.49 | 3,700 |
| 03:28 PM | $262.51 | Up $0.03 | $262.51 | $262.47 | 3,100 |
| 03:27 PM | $262.48 | Down $ -0.01 | $262.48 | $262.48 | 100 |
| 03:26 PM | $262.49 | Up $0.00 | $262.49 | $262.49 | 200 |
| 03:24 PM | $262.49 | Up $0.02 | $262.49 | $262.46 | 600 |
| 03:24 PM | $262.49 | Up $0.00 | $262.49 | $262.46 | 0 |
| 03:23 PM | $262.47 | Up $0.04 | $262.47 | $262.45 | 200 |
| 03:22 PM | $262.43 | Up $0.03 | $262.43 | $262.36 | 600 |
| 03:21 PM | $262.40 | Down $ -0.09 | $262.47 | $262.40 | 1,100 |
| 03:20 PM | $262.49 | Down $ -0.04 | $262.54 | $262.49 | 1,200 |
| 03:19 PM | $262.53 | Up $0.00 | $262.53 | $262.50 | 900 |
| 03:18 PM | $262.53 | Up $0.00 | $262.53 | $262.52 | 200 |
| 03:17 PM | $262.52 | Up $0.07 | $262.52 | $262.48 | 3,200 |
| 03:16 PM | $262.45 | Down $ -0.09 | $262.52 | $262.45 | 1,200 |
| 03:15 PM | $262.54 | Down $ -0.04 | $262.59 | $262.52 | 1,800 |
| 03:14 PM | $262.58 | Down $ -0.01 | $262.60 | $262.55 | 800 |
| 03:13 PM | $262.59 | Up $0.03 | $262.62 | $262.59 | 1,500 |
| 03:12 PM | $262.56 | Down $ -0.07 | $262.61 | $262.56 | 900 |
| 03:11 PM | $262.63 | Up $0.02 | $262.63 | $262.62 | 200 |
| 03:10 PM | $262.61 | Up $0.02 | $262.76 | $262.57 | 5,200 |
| 03:09 PM | $262.59 | Up $0.00 | $262.59 | $262.57 | 200 |
| 03:07 PM | $262.59 | Up $0.08 | $262.59 | $262.49 | 1,500 |
| 03:07 PM | $262.59 | Up $0.00 | $262.59 | $262.49 | 0 |
| 03:06 PM | $262.51 | Down $ -0.02 | $262.51 | $262.48 | 1,900 |
| 03:05 PM | $262.53 | Up $0.02 | $262.53 | $262.53 | 100 |
| 03:04 PM | $262.51 | Up $0.00 | $262.54 | $262.51 | 1,300 |
| 03:03 PM | $262.51 | Up $0.01 | $262.52 | $262.51 | 400 |
| 03:02 PM | $262.50 | Down $ -0.03 | $262.55 | $262.50 | 800 |
| 03:01 PM | $262.53 | Down $ -0.02 | $262.60 | $262.50 | 2,000 |
| 03:00 PM | $262.55 | Down $ -0.09 | $262.59 | $262.55 | 800 |
| 02:59 PM | $262.64 | Up $0.07 | $262.64 | $262.54 | 1,300 |
| 02:57 PM | $262.57 | Down $ -0.07 | $262.64 | $262.57 | 400 |
| 02:57 PM | $262.57 | Up $0.00 | $262.64 | $262.57 | 0 |
| 02:56 PM | $262.64 | Up $0.01 | $262.64 | $262.57 | 1,300 |
| 02:55 PM | $262.63 | Up $0.06 | $262.63 | $262.59 | 600 |
| 02:54 PM | $262.57 | Down $ -0.03 | $262.59 | $262.57 | 1,300 |
| 02:53 PM | $262.60 | Up $0.02 | $262.61 | $262.60 | 300 |
| 02:52 PM | $262.59 | Down $ -0.03 | $262.59 | $262.55 | 800 |
| 02:51 PM | $262.61 | Down $ -0.06 | $262.67 | $262.60 | 1,400 |
| 02:50 PM | $262.67 | Up $0.10 | $262.67 | $262.63 | 600 |
| 02:49 PM | $262.57 | Down $ -0.05 | $262.57 | $262.51 | 700 |
| 02:48 PM | $262.62 | Down $ -0.28 | $262.90 | $262.62 | 1,100 |
| 02:46 PM | $262.90 | Down $ -0.12 | $263.06 | $262.90 | 2,300 |
| 02:46 PM | $262.90 | Up $0.00 | $263.06 | $262.90 | 0 |
| 02:45 PM | $263.02 | Up $0.06 | $263.02 | $262.95 | 1,000 |
| 02:43 PM | $262.96 | Up $0.04 | $262.96 | $262.92 | 200 |
| 02:43 PM | $262.96 | Up $0.00 | $262.96 | $262.92 | 0 |
| 02:42 PM | $262.92 | Down $ -0.07 | $263.00 | $262.92 | 1,400 |
| 02:40 PM | $262.99 | Down $ -0.01 | $263.00 | $262.99 | 300 |
| 02:40 PM | $262.99 | Up $0.00 | $263.00 | $262.99 | 0 |
| 02:38 PM | $263.00 | Down $ -0.20 | $263.19 | $263.00 | 900 |
| 02:38 PM | $263.00 | Up $0.00 | $263.19 | $263.00 | 0 |
| 02:37 PM | $263.20 | Up $0.05 | $263.23 | $263.16 | 700 |
| 02:36 PM | $263.15 | Down $ -0.01 | $263.15 | $263.15 | 100 |
| 02:35 PM | $263.16 | Up $0.06 | $263.16 | $263.11 | 400 |
| 02:34 PM | $263.10 | Down $ -0.05 | $263.12 | $263.04 | 900 |
| 02:33 PM | $263.15 | Down $ -0.07 | $263.15 | $263.15 | 100 |
| 02:32 PM | $263.22 | Up $0.00 | $263.22 | $263.22 | 300 |
| 02:31 PM | $263.22 | Down $ -0.09 | $263.29 | $263.22 | 1,000 |
| 02:30 PM | $263.31 | Down $ -0.09 | $263.41 | $263.16 | 3,800 |
| 02:29 PM | $263.40 | Up $0.00 | $263.40 | $263.40 | 100 |
| 02:28 PM | $263.40 | Down $ -0.04 | $263.41 | $263.40 | 2,500 |
| 02:26 PM | $263.44 | Up $0.01 | $263.44 | $263.41 | 400 |
| 02:26 PM | $263.44 | Up $0.00 | $263.44 | $263.41 | 0 |
| 02:25 PM | $263.43 | Up $0.02 | $263.43 | $263.42 | 300 |
| 02:23 PM | $263.41 | Down $ -0.02 | $263.43 | $263.40 | 1,400 |
| 02:23 PM | $263.41 | Up $0.00 | $263.43 | $263.40 | 0 |
| 02:20 PM | $263.43 | Down $ -0.06 | $263.49 | $263.43 | 800 |
| 02:20 PM | $263.43 | Up $0.00 | $263.49 | $263.43 | 0 |
| 02:20 PM | $263.43 | Up $0.00 | $263.49 | $263.43 | 0 |
| 02:19 PM | $263.49 | Up $0.03 | $263.49 | $263.42 | 1,200 |
| 02:17 PM | $263.46 | Up $0.00 | $263.46 | $263.46 | 100 |
| 02:17 PM | $263.46 | Up $0.00 | $263.46 | $263.46 | 0 |
| 02:16 PM | $263.46 | Down $ -0.04 | $263.48 | $263.46 | 600 |
| 02:15 PM | $263.50 | Down $ -0.09 | $263.58 | $263.49 | 1,300 |
| 02:14 PM | $263.59 | Down $ -0.02 | $263.59 | $263.59 | 100 |
| 02:13 PM | $263.61 | Down $ -0.02 | $263.61 | $263.60 | 800 |
| 02:12 PM | $263.63 | Up $0.00 | $263.66 | $263.63 | 1,800 |
| 02:11 PM | $263.63 | Up $0.11 | $263.65 | $263.56 | 3,100 |
| 02:10 PM | $263.52 | Down $ -0.01 | $263.54 | $263.52 | 500 |
| 02:08 PM | $263.53 | Down $ -0.07 | $263.58 | $263.50 | 4,200 |
| 02:08 PM | $263.53 | Up $0.00 | $263.58 | $263.50 | 0 |
| 02:07 PM | $263.60 | Up $0.00 | $263.60 | $263.58 | 800 |
| 02:06 PM | $263.60 | Up $0.02 | $263.60 | $263.60 | 300 |
| 02:05 PM | $263.58 | Down $ -0.01 | $263.58 | $263.58 | 100 |
| 02:04 PM | $263.59 | Down $ -0.01 | $263.61 | $263.56 | 1,900 |
| 02:03 PM | $263.60 | Down $ -0.04 | $263.65 | $263.59 | 1,700 |
| 02:02 PM | $263.64 | Up $0.09 | $263.64 | $263.55 | 1,700 |
| 02:01 PM | $263.55 | Up $0.03 | $263.55 | $263.53 | 1,300 |
| 02:00 PM | $263.52 | Up $0.01 | $263.52 | $263.52 | 1,100 |
| 01:59 PM | $263.51 | Up $0.00 | $263.51 | $263.51 | 100 |
| 01:58 PM | $263.51 | Up $0.05 | $263.51 | $263.40 | 1,100 |
| 01:57 PM | $263.46 | Up $0.01 | $263.46 | $263.46 | 100 |
| 01:54 PM | $263.45 | Down $ -0.01 | $263.54 | $263.42 | 2,000 |
| 01:54 PM | $263.45 | Up $0.00 | $263.54 | $263.42 | 0 |
| 01:54 PM | $263.45 | Up $0.00 | $263.54 | $263.42 | 0 |
| 01:53 PM | $263.46 | Up $0.04 | $263.46 | $263.39 | 2,400 |
| 01:52 PM | $263.42 | Up $0.01 | $263.45 | $263.42 | 600 |
| 01:49 PM | $263.41 | Down $ -0.07 | $263.41 | $263.41 | 500 |
| 01:49 PM | $263.41 | Up $0.00 | $263.41 | $263.41 | 0 |
| 01:49 PM | $263.41 | Up $0.00 | $263.41 | $263.41 | 0 |
| 01:48 PM | $263.48 | Up $0.03 | $263.48 | $263.48 | 300 |
| 01:47 PM | $263.46 | Up $0.09 | $263.49 | $263.32 | 1,100 |
| 01:46 PM | $263.36 | Down $ -0.09 | $263.41 | $263.36 | 1,000 |
| 01:45 PM | $263.45 | Down $ -0.04 | $263.49 | $263.40 | 1,700 |
| 01:40 PM | $263.49 | Down $ -0.20 | $263.67 | $263.49 | 2,000 |
| 01:40 PM | $263.49 | Up $0.00 | $263.67 | $263.49 | 0 |
| 01:40 PM | $263.49 | Up $0.00 | $263.67 | $263.49 | 0 |
| 01:40 PM | $263.49 | Up $0.00 | $263.67 | $263.49 | 0 |
| 01:40 PM | $263.49 | Up $0.00 | $263.67 | $263.49 | 0 |
| 01:38 PM | $263.69 | Down $ -0.17 | $263.82 | $263.59 | 2,200 |
| 01:38 PM | $263.69 | Up $0.00 | $263.82 | $263.59 | 0 |
| 01:37 PM | $263.86 | Up $0.06 | $263.87 | $263.86 | 700 |
| 01:35 PM | $263.80 | Up $0.02 | $263.80 | $263.80 | 500 |
| 01:35 PM | $263.80 | Up $0.00 | $263.80 | $263.80 | 0 |
| 01:33 PM | $263.78 | Down $ -0.02 | $263.79 | $263.78 | 300 |
| 01:33 PM | $263.78 | Up $0.00 | $263.79 | $263.78 | 0 |
| 01:32 PM | $263.80 | Down $ -0.02 | $263.83 | $263.80 | 200 |
| 01:31 PM | $263.82 | Up $0.08 | $263.82 | $263.80 | 500 |
| 01:30 PM | $263.74 | Down $ -0.03 | $263.74 | $263.73 | 200 |
| 01:26 PM | $263.77 | Up $0.00 | $263.84 | $263.58 | 3,200 |
| 01:26 PM | $263.77 | Up $0.00 | $263.84 | $263.58 | 0 |
| 01:26 PM | $263.77 | Up $0.00 | $263.84 | $263.58 | 0 |
| 01:26 PM | $263.77 | Up $0.00 | $263.84 | $263.58 | 0 |
| 01:25 PM | $263.77 | Down $ -0.12 | $263.91 | $263.77 | 2,800 |
| 01:24 PM | $263.89 | Up $0.08 | $263.89 | $263.82 | 800 |
| 01:22 PM | $263.81 | Up $0.05 | $263.81 | $263.81 | 100 |
| 01:22 PM | $263.81 | Up $0.00 | $263.81 | $263.81 | 0 |
| 01:21 PM | $263.76 | Down $ -0.07 | $263.77 | $263.76 | 300 |
| 01:20 PM | $263.83 | Up $0.02 | $263.83 | $263.83 | 200 |
| 01:19 PM | $263.81 | Down $ -0.08 | $263.90 | $263.80 | 2,800 |
| 01:18 PM | $263.89 | Up $0.00 | $263.93 | $263.79 | 2,900 |
| 01:17 PM | $263.89 | Up $0.04 | $263.89 | $263.88 | 300 |
| 01:16 PM | $263.85 | Up $0.15 | $263.85 | $263.85 | 200 |
| 01:15 PM | $263.70 | Up $0.06 | $263.70 | $263.70 | 200 |
| 01:14 PM | $263.64 | Down $ -0.11 | $263.64 | $263.64 | 200 |
| 01:13 PM | $263.75 | Down $ -0.13 | $263.88 | $263.75 | 2,300 |
| 01:12 PM | $263.88 | Up $0.12 | $264.06 | $263.83 | 2,300 |
| 01:11 PM | $263.76 | Up $0.03 | $263.77 | $263.68 | 1,800 |
| 01:10 PM | $263.73 | Up $0.03 | $263.73 | $263.73 | 100 |
| 01:09 PM | $263.70 | Down $ -0.04 | $263.71 | $263.70 | 200 |
| 01:08 PM | $263.74 | Up $0.04 | $263.75 | $263.74 | 300 |
| 01:06 PM | $263.70 | Down $ -0.03 | $263.77 | $263.70 | 1,100 |
| 01:06 PM | $263.70 | Up $0.00 | $263.77 | $263.70 | 0 |
| 01:05 PM | $263.73 | Up $0.11 | $263.73 | $263.67 | 900 |
| 01:04 PM | $263.62 | Up $0.11 | $263.63 | $263.51 | 3,000 |
| 01:03 PM | $263.51 | Down $ -0.04 | $263.52 | $263.51 | 300 |
| 01:02 PM | $263.55 | Up $0.08 | $263.59 | $263.36 | 2,300 |
| 01:01 PM | $263.47 | Up $0.04 | $263.47 | $263.47 | 300 |
| 01:00 PM | $263.43 | Down $ -0.16 | $263.52 | $263.43 | 700 |
| 12:59 PM | $263.59 | Up $0.16 | $263.60 | $263.56 | 700 |
| 12:58 PM | $263.43 | Up $0.10 | $263.53 | $263.33 | 2,000 |
| 12:57 PM | $263.33 | Up $0.07 | $263.33 | $263.19 | 1,100 |
| 12:56 PM | $263.26 | Down $ -0.13 | $263.41 | $263.26 | 3,400 |
| 12:55 PM | $263.39 | Up $0.00 | $263.42 | $263.39 | 800 |
| 12:54 PM | $263.39 | Down $ -0.12 | $263.43 | $263.39 | 1,400 |
| 12:53 PM | $263.50 | Up $0.09 | $263.50 | $263.45 | 2,400 |
| 12:51 PM | $263.41 | Up $0.00 | $263.41 | $263.39 | 200 |
| 12:51 PM | $263.41 | Up $0.00 | $263.41 | $263.39 | 0 |
| 12:50 PM | $263.41 | Down $ -0.02 | $263.44 | $263.41 | 700 |
| 12:49 PM | $263.43 | Up $0.01 | $263.50 | $263.43 | 1,600 |
| 12:46 PM | $263.42 | Up $0.12 | $263.48 | $263.31 | 1,800 |
| 12:46 PM | $263.42 | Up $0.00 | $263.48 | $263.31 | 0 |
| 12:46 PM | $263.42 | Up $0.00 | $263.48 | $263.31 | 0 |
| 12:45 PM | $263.30 | Down $ -0.01 | $263.32 | $263.30 | 400 |
| 12:44 PM | $263.31 | Down $ -0.06 | $263.34 | $263.31 | 500 |
| 12:43 PM | $263.37 | Down $ -0.02 | $263.37 | $263.37 | 100 |
| 12:42 PM | $263.40 | Down $ -0.11 | $263.47 | $263.35 | 4,500 |
| 12:41 PM | $263.50 | Up $0.04 | $263.51 | $263.40 | 2,900 |
| 12:40 PM | $263.46 | Up $0.02 | $263.46 | $263.36 | 2,400 |
| 12:39 PM | $263.44 | Up $0.18 | $263.44 | $263.31 | 500 |
| 12:38 PM | $263.26 | Down $ -0.01 | $263.27 | $263.18 | 2,000 |
| 12:36 PM | $263.27 | Down $ -0.23 | $263.48 | $263.27 | 1,300 |
| 12:36 PM | $263.27 | Up $0.00 | $263.48 | $263.27 | 0 |
| 12:35 PM | $263.50 | Up $0.11 | $263.50 | $263.50 | 100 |
| 12:34 PM | $263.39 | Up $0.11 | $263.45 | $263.39 | 200 |
| 12:33 PM | $263.28 | Up $0.07 | $263.28 | $263.24 | 1,800 |
| 12:31 PM | $263.21 | Down $ -0.01 | $263.24 | $263.21 | 1,100 |
| 12:31 PM | $263.21 | Up $0.00 | $263.24 | $263.21 | 0 |
| 12:30 PM | $263.22 | Up $0.13 | $263.22 | $263.12 | 800 |
| 12:29 PM | $263.09 | Up $0.07 | $263.10 | $263.09 | 200 |
| 12:27 PM | $263.02 | Down $ -0.08 | $263.02 | $263.02 | 200 |
| 12:27 PM | $263.02 | Up $0.00 | $263.02 | $263.02 | 0 |
| 12:26 PM | $263.10 | Down $ -0.13 | $263.21 | $263.10 | 900 |
| 12:25 PM | $263.23 | Down $ -0.05 | $263.24 | $263.23 | 500 |
| 12:24 PM | $263.28 | Down $ -0.04 | $263.28 | $263.25 | 1,500 |
| 12:23 PM | $263.32 | Up $0.11 | $263.32 | $263.32 | 100 |
| 12:22 PM | $263.21 | Down $ -0.09 | $263.28 | $263.21 | 1,100 |
| 12:21 PM | $263.30 | Down $ -0.06 | $263.31 | $263.30 | 300 |
| 12:20 PM | $263.36 | Up $0.01 | $263.36 | $263.30 | 500 |
| 12:19 PM | $263.35 | Down $ -0.03 | $263.36 | $263.35 | 400 |
| 12:16 PM | $263.38 | Up $0.09 | $263.38 | $263.30 | 500 |
| 12:16 PM | $263.38 | Up $0.00 | $263.38 | $263.30 | 0 |
| 12:16 PM | $263.38 | Up $0.00 | $263.38 | $263.30 | 0 |
| 12:15 PM | $263.29 | Up $0.02 | $263.29 | $263.23 | 900 |
| 12:14 PM | $263.27 | Down $ -0.08 | $263.30 | $263.27 | 800 |
| 12:13 PM | $263.35 | Down $ -0.03 | $263.35 | $263.34 | 400 |
| 12:12 PM | $263.39 | Down $ -0.06 | $263.41 | $263.34 | 1,400 |
| 12:11 PM | $263.44 | Up $0.05 | $263.44 | $263.39 | 500 |
| 12:10 PM | $263.39 | Down $ -0.05 | $263.39 | $263.39 | 100 |
| 12:09 PM | $263.44 | Up $0.00 | $263.44 | $263.44 | 100 |
| 12:08 PM | $263.44 | Up $0.04 | $263.44 | $263.44 | 200 |
| 12:07 PM | $263.40 | Up $0.09 | $263.40 | $263.40 | 100 |
| 12:06 PM | $263.31 | Down $ -0.01 | $263.38 | $263.29 | 2,000 |
| 12:05 PM | $263.32 | Down $ -0.09 | $263.34 | $263.32 | 1,300 |
| 12:04 PM | $263.41 | Up $0.17 | $263.41 | $263.32 | 300 |
| 12:03 PM | $263.24 | Down $ -0.02 | $263.24 | $263.17 | 600 |
| 12:02 PM | $263.26 | Up $0.07 | $263.26 | $263.26 | 500 |
| 12:01 PM | $263.19 | Up $0.18 | $263.19 | $263.03 | 700 |
| 12:00 PM | $263.01 | Down $ -0.05 | $263.01 | $262.99 | 600 |
| 11:59 AM | $263.06 | Up $0.00 | $263.06 | $263.06 | 100 |
| 11:58 AM | $263.06 | Down $ -0.06 | $263.06 | $263.06 | 200 |
| 11:57 AM | $263.12 | Up $0.19 | $263.15 | $262.98 | 1,000 |
| 11:56 AM | $262.93 | Up $0.02 | $262.93 | $262.93 | 100 |
| 11:55 AM | $262.91 | Up $0.11 | $262.91 | $262.85 | 700 |
| 11:54 AM | $262.81 | Up $0.05 | $262.81 | $262.81 | 100 |
| 11:51 AM | $262.76 | Up $0.01 | $262.83 | $262.75 | 700 |
| 11:51 AM | $262.76 | Up $0.00 | $262.83 | $262.75 | 0 |
| 11:51 AM | $262.76 | Up $0.00 | $262.83 | $262.75 | 0 |
| 11:50 AM | $262.75 | Up $0.07 | $262.85 | $262.75 | 1,400 |
| 11:48 AM | $262.68 | Down $ -0.07 | $262.68 | $262.68 | 100 |
| 11:48 AM | $262.68 | Up $0.00 | $262.68 | $262.68 | 0 |
| 11:46 AM | $262.75 | Down $ -0.06 | $262.81 | $262.75 | 1,200 |
| 11:46 AM | $262.75 | Up $0.00 | $262.81 | $262.75 | 0 |
| 11:45 AM | $262.81 | Down $ -0.04 | $262.84 | $262.81 | 2,700 |
| 11:44 AM | $262.85 | Down $ -0.07 | $262.85 | $262.85 | 100 |
| 11:40 AM | $262.92 | Down $ -0.02 | $262.92 | $262.82 | 1,800 |
| 11:40 AM | $262.92 | Up $0.00 | $262.92 | $262.82 | 0 |
| 11:40 AM | $262.92 | Up $0.00 | $262.92 | $262.82 | 0 |
| 11:40 AM | $262.92 | Up $0.00 | $262.92 | $262.82 | 0 |
| 11:39 AM | $262.94 | Down $ -0.16 | $263.03 | $262.93 | 1,100 |
| 11:38 AM | $263.10 | Down $ -0.01 | $263.15 | $263.10 | 800 |
| 11:37 AM | $263.11 | Down $ -0.32 | $263.30 | $263.11 | 1,200 |
| 11:35 AM | $263.43 | Down $ -0.20 | $263.54 | $263.43 | 1,100 |
| 11:35 AM | $263.43 | Up $0.00 | $263.54 | $263.43 | 0 |
| 11:34 AM | $263.63 | Down $ -0.21 | $263.67 | $263.63 | 700 |
| 11:33 AM | $263.84 | Up $0.27 | $263.84 | $263.84 | 200 |
| 11:32 AM | $263.57 | Up $0.05 | $263.57 | $263.49 | 700 |
| 11:31 AM | $263.52 | Up $0.19 | $263.52 | $263.43 | 400 |
| 11:30 AM | $263.33 | Up $0.08 | $263.34 | $263.24 | 1,300 |
| 11:29 AM | $263.25 | Up $0.06 | $263.25 | $263.24 | 200 |
| 11:28 AM | $263.19 | Down $ -0.31 | $263.36 | $263.19 | 1,000 |
| 11:27 AM | $263.50 | Up $0.19 | $263.50 | $263.38 | 600 |
| 11:26 AM | $263.31 | Up $0.19 | $263.31 | $263.12 | 1,900 |
| 11:25 AM | $263.12 | Up $0.10 | $263.12 | $263.12 | 200 |
| 11:22 AM | $263.02 | Up $0.06 | $263.11 | $262.95 | 4,000 |
| 11:22 AM | $263.02 | Up $0.00 | $263.11 | $262.95 | 0 |
| 11:22 AM | $263.02 | Up $0.00 | $263.11 | $262.95 | 0 |
| 11:21 AM | $262.96 | Down $ -0.01 | $262.96 | $262.92 | 500 |
| 11:20 AM | $262.97 | Down $ -0.07 | $263.03 | $262.95 | 1,800 |
| 11:19 AM | $263.04 | Down $ -0.03 | $263.08 | $263.04 | 400 |
| 11:18 AM | $263.07 | Down $ -0.04 | $263.09 | $263.07 | 700 |
| 11:17 AM | $263.11 | Down $ -0.06 | $263.11 | $263.08 | 1,100 |
| 11:16 AM | $263.17 | Up $0.04 | $263.17 | $263.17 | 100 |
| 11:14 AM | $263.13 | Up $0.05 | $263.17 | $263.13 | 600 |
| 11:14 AM | $263.13 | Up $0.00 | $263.17 | $263.13 | 0 |
| 11:12 AM | $263.08 | Down $ -0.08 | $263.16 | $263.08 | 3,300 |
| 11:12 AM | $263.08 | Up $0.00 | $263.16 | $263.08 | 0 |
| 11:11 AM | $263.16 | Down $ -0.02 | $263.16 | $263.16 | 200 |
| 11:10 AM | $263.18 | Down $ -0.02 | $263.18 | $263.14 | 900 |
| 11:09 AM | $263.20 | Up $0.00 | $263.20 | $263.20 | 500 |
| 11:08 AM | $263.20 | Up $0.01 | $263.23 | $263.20 | 800 |
| 11:07 AM | $263.19 | Up $0.20 | $263.19 | $263.10 | 500 |
| 11:03 AM | $262.98 | Up $0.06 | $262.98 | $262.93 | 500 |
| 11:03 AM | $262.98 | Up $0.00 | $262.98 | $262.93 | 0 |
| 11:03 AM | $262.98 | Up $0.00 | $262.98 | $262.93 | 0 |
| 11:03 AM | $262.98 | Up $0.00 | $262.98 | $262.93 | 0 |
| 11:02 AM | $262.92 | Down $ -0.21 | $263.00 | $262.92 | 1,200 |
| 10:59 AM | $263.13 | Down $ -0.01 | $263.13 | $263.11 | 300 |
| 10:59 AM | $263.13 | Up $0.00 | $263.13 | $263.11 | 0 |
| 10:59 AM | $263.13 | Up $0.00 | $263.13 | $263.11 | 0 |
| 10:58 AM | $263.14 | Down $ -0.10 | $263.18 | $263.14 | 800 |
| 10:56 AM | $263.24 | Up $0.10 | $263.24 | $263.15 | 300 |
| 10:56 AM | $263.24 | Up $0.00 | $263.24 | $263.15 | 0 |
| 10:55 AM | $263.14 | Up $0.04 | $263.14 | $263.13 | 200 |
| 10:54 AM | $263.10 | Up $0.06 | $263.10 | $263.02 | 300 |
| 10:52 AM | $263.04 | Up $0.01 | $263.04 | $263.00 | 300 |
| 10:52 AM | $263.04 | Up $0.00 | $263.04 | $263.00 | 0 |
| 10:50 AM | $263.03 | Up $0.08 | $263.03 | $262.95 | 300 |
| 10:50 AM | $263.03 | Up $0.00 | $263.03 | $262.95 | 0 |
| 10:49 AM | $262.95 | Down $ -0.06 | $262.95 | $262.92 | 200 |
| 10:48 AM | $263.01 | Down $ -0.17 | $263.12 | $263.00 | 1,300 |
| 10:46 AM | $263.18 | Down $ -0.18 | $263.24 | $263.18 | 600 |
| 10:46 AM | $263.18 | Up $0.00 | $263.24 | $263.18 | 0 |
| 10:45 AM | $263.36 | Up $0.07 | $263.37 | $263.31 | 600 |
| 10:44 AM | $263.29 | Up $0.15 | $263.29 | $263.18 | 400 |
| 10:43 AM | $263.14 | Down $ -0.20 | $263.41 | $263.14 | 1,800 |
| 10:42 AM | $263.34 | Up $0.04 | $263.36 | $263.34 | 700 |
| 10:40 AM | $263.30 | Up $0.16 | $263.30 | $263.26 | 200 |
| 10:40 AM | $263.30 | Up $0.00 | $263.30 | $263.26 | 0 |
| 10:39 AM | $263.14 | Up $0.02 | $263.14 | $263.01 | 1,200 |
| 10:37 AM | $263.12 | Up $0.31 | $263.12 | $262.93 | 700 |
| 10:37 AM | $263.12 | Up $0.00 | $263.12 | $262.93 | 0 |
| 10:36 AM | $262.81 | Up $0.09 | $262.81 | $262.80 | 300 |
| 10:33 AM | $262.72 | Up $0.13 | $262.72 | $262.59 | 500 |
| 10:33 AM | $262.72 | Up $0.00 | $262.72 | $262.59 | 0 |
| 10:33 AM | $262.72 | Up $0.00 | $262.72 | $262.59 | 0 |
| 10:32 AM | $262.59 | Up $0.00 | $262.59 | $262.59 | 300 |
| 10:31 AM | $262.59 | Down $ -0.10 | $262.61 | $262.51 | 700 |
| 10:29 AM | $262.69 | Up $0.18 | $262.70 | $262.41 | 2,100 |
| 10:29 AM | $262.69 | Up $0.00 | $262.70 | $262.41 | 0 |
| 10:28 AM | $262.51 | Down $ -0.20 | $262.72 | $262.51 | 3,300 |
| 10:27 AM | $262.71 | Up $0.02 | $262.93 | $262.55 | 5,200 |
| 10:26 AM | $262.69 | Up $0.13 | $262.77 | $262.65 | 400 |
| 10:25 AM | $262.56 | Up $0.10 | $262.56 | $262.56 | 100 |
| 10:24 AM | $262.46 | Up $0.07 | $262.46 | $262.35 | 400 |
| 10:23 AM | $262.39 | Down $ -0.22 | $262.56 | $262.29 | 2,600 |
| 10:22 AM | $262.61 | Down $ -0.04 | $262.61 | $262.51 | 900 |
| 10:21 AM | $262.65 | Down $ -0.05 | $262.67 | $262.50 | 1,700 |
| 10:20 AM | $262.70 | Up $0.08 | $262.71 | $262.70 | 500 |
| 10:19 AM | $262.62 | Up $0.09 | $262.62 | $262.61 | 200 |
| 10:18 AM | $262.53 | Down $ -0.17 | $262.65 | $262.53 | 600 |
| 10:17 AM | $262.70 | Up $0.07 | $262.70 | $262.56 | 300 |
| 10:16 AM | $262.63 | Down $ -0.35 | $262.93 | $262.63 | 600 |
| 10:15 AM | $262.98 | Down $ -0.02 | $262.98 | $262.77 | 1,700 |
| 10:14 AM | $263.00 | Down $ -0.10 | $263.16 | $263.00 | 1,100 |
| 10:13 AM | $263.10 | Down $ -0.67 | $263.70 | $263.05 | 2,900 |
| 10:12 AM | $263.77 | Down $ -0.38 | $264.15 | $263.77 | 2,000 |
| 10:11 AM | $264.15 | Up $0.01 | $264.15 | $264.14 | 800 |
| 10:10 AM | $264.14 | Down $ -0.01 | $264.18 | $264.11 | 500 |
| 10:08 AM | $264.15 | Up $0.06 | $264.15 | $264.14 | 200 |
| 10:08 AM | $264.15 | Up $0.00 | $264.15 | $264.14 | 0 |
| 10:07 AM | $264.09 | Up $0.09 | $264.09 | $264.09 | 200 |
| 10:05 AM | $264.00 | Down $ -0.13 | $264.10 | $263.95 | 5,200 |
| 10:05 AM | $264.00 | Up $0.00 | $264.10 | $263.95 | 0 |
| 10:04 AM | $264.13 | Up $0.15 | $264.14 | $263.99 | 3,200 |
| 10:01 AM | $263.97 | Down $ -0.36 | $264.34 | $263.94 | 3,000 |
| 10:01 AM | $263.97 | Up $0.00 | $264.34 | $263.94 | 0 |
| 10:01 AM | $263.97 | Up $0.00 | $264.34 | $263.94 | 0 |
| 10:00 AM | $264.33 | Up $0.07 | $264.33 | $264.28 | 400 |
| 09:59 AM | $264.26 | Up $0.20 | $264.27 | $264.26 | 500 |
| 09:58 AM | $264.06 | Up $0.08 | $264.06 | $263.95 | 500 |
| 09:57 AM | $263.98 | Down $ -0.02 | $264.14 | $263.92 | 8,400 |
| 09:56 AM | $264.00 | Up $0.28 | $264.00 | $263.73 | 3,400 |
| 09:55 AM | $263.72 | Up $0.04 | $263.72 | $263.69 | 600 |
| 09:54 AM | $263.68 | Up $0.25 | $263.69 | $263.46 | 1,300 |
| 09:53 AM | $263.43 | Down $ -0.55 | $263.93 | $263.43 | 3,700 |
| 09:52 AM | $263.98 | Up $0.05 | $263.98 | $263.95 | 1,100 |
| 09:51 AM | $263.93 | Up $0.05 | $264.00 | $263.93 | 1,600 |
| 09:49 AM | $263.88 | Down $ -0.03 | $263.92 | $263.77 | 800 |
| 09:49 AM | $263.88 | Up $0.00 | $263.92 | $263.77 | 0 |
| 09:48 AM | $263.91 | Up $0.16 | $263.91 | $263.88 | 400 |
| 09:46 AM | $263.75 | Up $0.19 | $263.75 | $263.72 | 800 |
| 09:46 AM | $263.75 | Up $0.00 | $263.75 | $263.72 | 0 |
| 09:44 AM | $263.56 | Down $ -0.11 | $263.58 | $263.50 | 700 |
| 09:44 AM | $263.56 | Up $0.00 | $263.58 | $263.50 | 0 |
| 09:43 AM | $263.66 | Up $0.12 | $263.66 | $263.28 | 1,700 |
| 09:42 AM | $263.54 | Down $ -0.22 | $263.54 | $263.54 | 100 |
| 09:41 AM | $263.76 | Up $0.10 | $263.80 | $263.44 | 1,700 |
| 09:40 AM | $263.66 | Up $0.32 | $263.78 | $263.19 | 2,300 |
| 09:39 AM | $263.34 | Up $0.29 | $263.40 | $263.34 | 400 |
| 09:38 AM | $263.05 | Down $ -0.21 | $263.17 | $263.05 | 500 |
| 09:37 AM | $263.26 | Up $0.16 | $263.26 | $263.06 | 200 |
| 09:36 AM | $263.10 | Down $ -0.44 | $263.10 | $263.10 | 100 |
| 09:34 AM | $263.54 | Up $0.43 | $263.55 | $263.54 | 200 |
| 09:34 AM | $263.54 | Up $0.00 | $263.55 | $263.54 | 0 |
| 09:30 AM | $263.11 | Down $ -0.60 | $264.00 | $263.11 | 10,800 |
| 09:30 AM | $263.11 | Up $0.00 | $264.00 | $263.11 | 0 |
| 09:30 AM | $263.11 | Up $0.00 | $264.00 | $263.11 | 0 |
| 09:30 AM | $263.11 | Up $0.00 | $264.00 | $263.11 | 0 |
| Previous close | $263.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/10/2025 | $263.71 | $262.54 | $264.30 | $261.92 | 478,300 |
| 24/10/2025 | $262.70 | $263.39 | $264.27 | $262.07 | 310,700 |
| 23/10/2025 | $265.10 | $262.92 | $265.42 | $262.91 | 377,600 |
| 22/10/2025 | $261.97 | $263.69 | $264.27 | $261.64 | 296,400 |
| 21/10/2025 | $259.68 | $258.40 | $259.90 | $258.07 | 361,800 |
| 20/10/2025 | $254.83 | $258.07 | $258.63 | $254.28 | 424,100 |
| 17/10/2025 | $258.62 | $258.13 | $259.16 | $256.62 | 229,100 |
| 16/10/2025 | $259.83 | $261.56 | $261.82 | $259.48 | 324,800 |
| 15/10/2025 | $266.00 | $267.69 | $267.69 | $264.93 | 259,800 |
| 14/10/2025 | $269.65 | $270.15 | $270.35 | $268.55 | 297,500 |
| 10/10/2025 | $269.60 | $267.21 | $270.46 | $266.86 | 280,300 |
| 09/10/2025 | $266.04 | $264.65 | $266.47 | $263.99 | 294,000 |
| 08/10/2025 | $267.17 | $266.15 | $267.46 | $265.52 | 298,200 |
| 07/10/2025 | $265.70 | $265.50 | $265.92 | $264.49 | 483,900 |
| 06/10/2025 | $267.37 | $267.99 | $268.77 | $266.78 | 333,000 |
| 03/10/2025 | $269.11 | $268.19 | $269.52 | $267.69 | 213,800 |
| 02/10/2025 | $268.25 | $267.62 | $268.70 | $266.75 | 313,900 |
| 01/10/2025 | $266.91 | $269.97 | $270.35 | $266.78 | 288,700 |
| 30/09/2025 | $270.77 | $267.13 | $271.49 | $267.13 | 447,300 |
| 29/09/2025 | $264.71 | $265.37 | $265.80 | $263.58 | 451,500 |
| 26/09/2025 | $263.60 | $263.00 | $264.01 | $262.62 | 286,700 |
| 25/09/2025 | $262.29 | $262.62 | $264.02 | $262.13 | 410,200 |
| 24/09/2025 | $265.48 | $264.60 | $267.05 | $264.52 | 295,400 |
| 23/09/2025 | $264.63 | $265.04 | $265.74 | $263.85 | 322,900 |
| 22/09/2025 | $266.85 | $262.38 | $267.39 | $261.44 | 468,100 |
| 19/09/2025 | $271.58 | $270.00 | $271.69 | $269.41 | 673,600 |
| 18/09/2025 | $267.24 | $267.08 | $268.08 | $266.85 | 356,200 |
| 17/09/2025 | $266.50 | $265.47 | $267.72 | $265.06 | 554,400 |
| 16/09/2025 | $266.22 | $269.70 | $270.05 | $266.12 | 527,200 |
| 15/09/2025 | $273.43 | $275.72 | $275.72 | $272.55 | 277,600 |
Graphs are not available, please refer to the detailed table